583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184000,9862443660,16310,16310,16310,16310,5110
|
|
20231207,183900,9862443660,16310,16310,16310,16310,0
|
|
20231207,183800,9862443660,16310,16310,16310,16310,0
|
|
20231207,183700,9862443660,16310,16310,16310,16310,0
|
|
20231207,183600,9862443660,16310,16310,16310,16310,0
|
|
20231207,183500,9862443660,16310,16310,16310,16310,0
|
|
20231207,183400,9862443660,16310,16310,16310,16310,0
|
|
20231207,183300,9862443660,16310,16310,16310,16310,0
|
|
20231207,183200,9862443660,16310,16310,16310,16310,0
|
|
20231207,183100,9862443660,16310,16310,16310,16310,0
|
|
20231207,183000,9862443660,16310,16310,16310,16310,0
|
|
20231207,182900,9862443660,16310,16310,16310,16310,0
|
|
20231207,182800,9862443660,16310,16310,16310,16310,0
|
|
20231207,182700,9862443660,16310,16310,16310,16310,0
|
|
20231207,182600,9862443660,16310,16310,16310,16310,0
|
|
20231207,182500,9862443660,16310,16310,16310,16310,0
|
|
20231207,182400,9862443660,16310,16310,16310,16310,0
|
|
20231207,182300,9862443660,16310,16310,16310,16310,0
|
|
20231207,182200,9862443660,16310,16310,16310,16310,0
|
|
20231207,182100,9862443660,16310,16310,16310,16310,0
|
|
20231207,182000,9862443660,16310,16310,16310,16310,0
|
|
20231207,181900,9862443660,16310,16310,16310,16310,0
|
|
20231207,181800,9862443660,16310,16310,16310,16310,0
|
|
20231207,181700,9862443660,16310,16310,16310,16310,0
|
|
20231207,181600,9862443660,16310,16310,16310,16310,0
|
|
20231207,181500,9862443660,16310,16310,16310,16310,0
|
|
20231207,181400,9862443660,16310,16310,16310,16310,0
|
|
20231207,181300,9862443660,16310,16310,16310,16310,0
|
|
20231207,181200,9862443660,16310,16310,16310,16310,0
|
|
20231207,181100,9862443660,16310,16310,16310,16310,0
|
|
20231207,181000,9862443660,16310,16310,16310,16310,5110
|
|
20231207,180900,9862443660,16310,16310,16310,16310,0
|
|
20231207,180800,9862443660,16310,16310,16310,16310,0
|
|
20231207,180700,9862443660,16310,16310,16310,16310,0
|
|
20231207,180600,9862443660,16310,16310,16310,16310,0
|
|
20231207,180500,9862443660,16310,16310,16310,16310,0
|
|
20231207,180400,9862443660,16310,16310,16310,16310,0
|
|
20231207,180300,9862443660,16310,16310,16310,16310,0
|
|
20231207,180200,9862443660,16310,16310,16310,16310,0
|
|
20231207,180100,9862443660,16310,16310,16310,16310,0
|
|
20231207,180000,9862443660,16310,16310,16310,16310,0
|
|
20231207,175900,9862443660,16310,16310,16310,16310,0
|
|
20231207,175800,9862443660,16310,16310,16310,16310,0
|
|
20231207,175700,9862443660,16310,16310,16310,16310,0
|
|
20231207,175600,9862443660,16310,16310,16310,16310,0
|
|
20231207,175500,9862443660,16310,16310,16310,16310,0
|
|
20231207,175400,9862443660,16310,16310,16310,16310,0
|
|
20231207,175300,9862443660,16310,16310,16310,16310,0
|
|
20231207,175200,9862443660,16310,16310,16310,16310,0
|
|
20231207,175100,9862443660,16310,16310,16310,16310,0
|
|
20231207,175000,9862443660,16310,16310,16310,16310,0
|
|
20231207,174900,9862443660,16310,16310,16310,16310,0
|
|
20231207,174800,9862443660,16310,16310,16310,16310,0
|
|
20231207,174700,9862443660,16310,16310,16310,16310,0
|
|
20231207,174600,9862443660,16310,16310,16310,16310,0
|
|
20231207,174500,9862443660,16310,16310,16310,16310,0
|
|
20231207,174400,9862443660,16310,16310,16310,16310,0
|
|
20231207,174300,9862443660,16310,16310,16310,16310,0
|
|
20231207,174200,9862443660,16310,16310,16310,16310,0
|
|
20231207,174100,9862443660,16310,16310,16310,16310,0
|
|
20231207,174000,9862443660,16310,16310,16310,16310,5110
|
|
20231207,173900,9862443660,16310,16310,16310,16310,0
|
|
20231207,173800,9862443660,16310,16310,16310,16310,0
|
|
20231207,173700,9862443660,16310,16310,16310,16310,0
|
|
20231207,173600,9862443660,16310,16310,16310,16310,0
|
|
20231207,173500,9862443660,16310,16310,16310,16310,0
|
|
20231207,173400,9862443660,16310,16310,16310,16310,0
|
|
20231207,173300,9862443660,16310,16310,16310,16310,0
|
|
20231207,173200,9862443660,16310,16310,16310,16310,0
|
|
20231207,173100,9862443660,16310,16310,16310,16310,0
|
|
20231207,173000,9862443660,16310,16310,16310,16310,0
|
|
20231207,172900,9862443660,16310,16310,16310,16310,0
|
|
20231207,172800,9862443660,16310,16310,16310,16310,0
|
|
20231207,172700,9862443660,16310,16310,16310,16310,0
|
|
20231207,172600,9862443660,16310,16310,16310,16310,0
|
|
20231207,172500,9862443660,16310,16310,16310,16310,0
|
|
20231207,172400,9862443660,16310,16310,16310,16310,0
|
|
20231207,172300,9862443660,16310,16310,16310,16310,0
|
|
20231207,172200,9862443660,16310,16310,16310,16310,0
|
|
20231207,172100,9862443660,16310,16310,16310,16310,0
|
|
20231207,172000,9862443660,16310,16310,16310,16310,0
|
|
20231207,171900,9862443660,16310,16310,16310,16310,0
|
|
20231207,171800,9862443660,16310,16310,16310,16310,0
|
|
20231207,171700,9862443660,16310,16310,16310,16310,0
|
|
20231207,171600,9862443660,16310,16310,16310,16310,0
|
|
20231207,171500,9862443660,16310,16310,16310,16310,0
|
|
20231207,171400,9862443660,16310,16310,16310,16310,0
|
|
20231207,171300,9862443660,16310,16310,16310,16310,0
|
|
20231207,171200,9862443660,16310,16310,16310,16310,0
|
|
20231207,171100,9862443660,16310,16310,16310,16310,0
|
|
20231207,171000,9862443660,16310,16310,16310,16310,5110
|
|
20231207,170900,9862443660,16310,16310,16310,16310,0
|
|
20231207,170800,9862443660,16310,16310,16310,16310,0
|
|
20231207,170700,9862443660,16310,16310,16310,16310,0
|
|
20231207,170600,9862443660,16310,16310,16310,16310,0
|
|
20231207,170500,9862443660,16310,16310,16310,16310,0
|
|
20231207,170400,9862443660,16310,16310,16310,16310,0
|
|
20231207,170300,9862443660,16310,16310,16310,16310,0
|
|
20231207,170200,9862443660,16310,16310,16310,16310,0
|
|
20231207,170100,9862443660,16310,16310,16310,16310,0
|
|
20231207,170000,9862443660,16310,16310,16310,16310,0
|
|
20231207,165900,9862443660,16310,16310,16310,16310,0
|
|
20231207,165800,9862443660,16310,16310,16310,16310,0
|
|
20231207,165700,9862443660,16310,16310,16310,16310,0
|
|
20231207,165600,9862443660,16310,16310,16310,16310,0
|
|
20231207,165500,9862443660,16310,16310,16310,16310,0
|
|
20231207,165400,9862443660,16310,16310,16310,16310,0
|
|
20231207,165300,9862443660,16310,16310,16310,16310,0
|
|
20231207,165200,9862443660,16310,16310,16310,16310,0
|
|
20231207,165100,9862443660,16310,16310,16310,16310,0
|
|
20231207,165000,9862443660,16310,16310,16310,16310,0
|
|
20231207,164900,9862443660,16310,16310,16310,16310,0
|
|
20231207,164800,9862443660,16310,16310,16310,16310,0
|
|
20231207,164700,9862443660,16310,16310,16310,16310,0
|
|
20231207,164600,9862443660,16310,16310,16310,16310,0
|
|
20231207,164500,9862443660,16310,16310,16310,16310,0
|
|
20231207,164400,9862443660,16310,16310,16310,16310,0
|
|
20231207,164300,9862443660,16310,16310,16310,16310,0
|
|
20231207,164200,9862443660,16310,16310,16310,16310,0
|
|
20231207,164100,9862443660,16310,16310,16310,16310,0
|
|
20231207,164000,9862443660,16310,16310,16310,16310,5110
|
|
20231207,163900,9862443660,16310,16310,16310,16310,0
|
|
20231207,163800,9862443660,16310,16310,16310,16310,0
|
|
20231207,163700,9862443660,16310,16310,16310,16310,0
|
|
20231207,163600,9862443660,16310,16310,16310,16310,0
|
|
20231207,163500,9862443660,16310,16310,16310,16310,0
|
|
20231207,163400,9862443660,16310,16310,16310,16310,0
|
|
20231207,163300,9862443660,16310,16310,16310,16310,0
|
|
20231207,163200,9862443660,16310,16310,16310,16310,0
|
|
20231207,163100,9862443660,16310,16310,16310,16310,0
|
|
20231207,163000,9862443660,16310,16310,16310,16310,0
|
|
20231207,162900,9862443660,16310,16310,16310,16310,0
|
|
20231207,162800,9862443660,16310,16310,16310,16310,0
|
|
20231207,162700,9862443660,16310,16310,16310,16310,0
|
|
20231207,162600,9862443660,16310,16310,16310,16310,0
|
|
20231207,162500,9862443660,16310,16310,16310,16310,0
|
|
20231207,162400,9862443660,16310,16310,16310,16310,0
|
|
20231207,162300,9862443660,16310,16310,16310,16310,0
|
|
20231207,162200,9862443660,16310,16310,16310,16310,0
|
|
20231207,162100,9862443660,16310,16310,16310,16310,0
|
|
20231207,162000,9862443660,16310,16310,16310,16310,0
|
|
20231207,161900,9862443660,16310,16310,16310,16310,0
|
|
20231207,161800,9862443660,16310,16310,16310,16310,0
|
|
20231207,161700,9862443660,16310,16310,16310,16310,0
|
|
20231207,161600,9862443660,16310,16310,16310,16310,0
|
|
20231207,161500,9862443660,16310,16310,16310,16310,0
|
|
20231207,161400,9862443660,16310,16310,16310,16310,0
|
|
20231207,161300,9862443660,16310,16310,16310,16310,0
|
|
20231207,161200,9862443660,16310,16310,16310,16310,0
|
|
20231207,161100,9862443660,16310,16310,16310,16310,0
|
|
20231207,161000,9862443660,16310,16310,16310,16310,5110
|
|
20231207,160900,9862443660,16310,16310,16310,16310,0
|
|
20231207,160800,9862443660,16310,16310,16310,16310,0
|
|
20231207,160700,9862443660,16310,16310,16310,16310,0
|
|
20231207,160600,9862443660,16310,16310,16310,16310,0
|
|
20231207,160500,9862443660,16310,16310,16310,16310,0
|
|
20231207,160400,9862443660,16310,16310,16310,16310,0
|
|
20231207,160300,9862443660,16310,16310,16310,16310,0
|
|
20231207,160200,9862443660,16310,16310,16310,16310,0
|
|
20231207,160100,9862443660,16310,16310,16310,16310,0
|
|
20231207,160000,9862443660,16310,16310,16310,16310,0
|
|
20231207,155900,9862443660,16310,16310,16310,16310,0
|
|
20231207,155800,9862443660,16310,16310,16310,16310,0
|
|
20231207,155700,9862443660,16310,16310,16310,16310,0
|
|
20231207,155600,9862443660,16310,16310,16310,16310,0
|
|
20231207,155500,9862443660,16310,16310,16310,16310,0
|
|
20231207,155400,9862443660,16310,16310,16310,16310,0
|
|
20231207,155300,9862443660,16310,16310,16310,16310,0
|
|
20231207,155200,9862443660,16310,16310,16310,16310,0
|
|
20231207,155100,9862443660,16310,16310,16310,16310,0
|
|
20231207,155000,9862443660,16310,16310,16310,16310,0
|
|
20231207,154900,9862443660,16310,16310,16310,16310,0
|
|
20231207,154800,9862443660,16310,16310,16310,16310,0
|
|
20231207,154700,9862443660,16310,16310,16310,16310,0
|
|
20231207,154600,9862443660,16310,16310,16310,16310,0
|
|
20231207,154500,9862443660,16310,16310,16310,16310,0
|
|
20231207,154400,9862443660,16310,16310,16310,16310,0
|
|
20231207,154300,9862443660,16310,16310,16310,16310,0
|
|
20231207,154200,9862443660,16310,16310,16310,16310,0
|
|
20231207,154100,9862443660,16310,16310,16310,16310,0
|
|
20231207,154000,9862443660,16310,16310,16310,16310,5110
|
|
20231207,153900,9862443660,16310,16310,16310,16310,0
|
|
20231207,153800,9862443660,16310,16310,16310,16310,0
|
|
20231207,153700,9862443660,16310,16310,16310,16310,0
|
|
20231207,153600,9862443660,16310,16310,16310,16310,0
|
|
20231207,153500,9862443660,16310,16310,16310,16310,0
|
|
20231207,153400,9862443660,16310,16310,16310,16310,0
|
|
20231207,153300,9862443660,16310,16310,16310,16310,0
|
|
20231207,153200,9862443660,16310,16310,16310,16310,0
|
|
20231207,153100,9862443660,16310,16310,16310,16310,0
|
|
20231207,153000,9862443660,16310,16310,16310,16310,5110
|
|
20231207,152900,9779099560,16320,16320,16320,16320,0
|
|
20231207,152800,9779099560,16320,16320,16320,16320,0
|
|
20231207,152700,9779099560,16320,16320,16320,16320,0
|
|
20231207,152600,9779099560,16320,16320,16320,16320,0
|
|
20231207,152500,9779099560,16320,16320,16320,16320,0
|
|
20231207,152400,9779099560,16320,16320,16320,16320,0
|
|
20231207,152300,9779099560,16320,16320,16320,16320,0
|
|
20231207,152200,9779099560,16320,16320,16320,16320,0
|
|
20231207,152100,9779099560,16320,16320,16320,16320,0
|
|
20231207,152000,9779099560,16320,16320,16320,16320,0
|
|
20231207,151900,9779099560,16320,16330,16340,16320,927
|
|
20231207,151800,9763965080,16320,16330,16350,16320,1135
|
|
20231207,151700,9745430220,16330,16330,16360,16330,366
|
|
20231207,151600,9739450710,16330,16300,16330,16300,2467
|
|
20231207,151500,9699178490,16300,16330,16330,16300,484
|
|
20231207,151400,9691283330,16330,16350,16350,16330,950
|
|
20231207,151300,9675760360,16340,16340,16360,16330,1186
|
|
20231207,151200,9656382500,16330,16330,16340,16300,485
|
|
20231207,151100,9648470120,16330,16350,16350,16330,450
|
|
20231207,151000,9641121490,16350,16350,16350,16340,290
|
|
20231207,150900,9636382290,16340,16320,16340,16320,305
|
|
20231207,150800,9631403330,16320,16320,16320,16320,97
|
|
20231207,150700,9629820290,16340,16360,16360,16320,623
|
|
20231207,150600,9619644560,16350,16330,16350,16330,762
|
|
20231207,150500,9607190420,16330,16340,16340,16320,581
|
|
20231207,150400,9597707710,16340,16370,16370,16340,176
|
|
20231207,150300,9594828240,16360,16440,16440,16360,508
|
|
20231207,150200,9586494570,16430,16460,16470,16430,764
|
|
20231207,150100,9573929190,16460,16460,16470,16460,153
|
|
20231207,150000,9571409620,16470,16460,16470,16450,107
|
|
20231207,145900,9569648350,16460,16460,16470,16460,389
|
|
20231207,145800,9563245380,16460,16470,16470,16460,169
|
|
20231207,145700,9560463430,16470,16460,16470,16460,47
|
|
20231207,145600,9559689550,16450,16460,16470,16450,255
|
|
20231207,145500,9555493990,16470,16470,16470,16470,26
|
|
20231207,145400,9555065770,16470,16470,16470,16450,246
|
|
20231207,145300,9551015910,16480,16460,16480,16460,611
|
|
20231207,145200,9540952800,16460,16450,16470,16450,294
|
|
20231207,145100,9536114970,16430,16380,16430,16380,214
|
|
20231207,145000,9532603990,16370,16370,16380,16370,12
|
|
20231207,144900,9532407450,16350,16380,16390,16350,211
|
|
20231207,144800,9528956610,16370,16370,16370,16370,29
|
|
20231207,144700,9528481880,16360,16350,16360,16350,110
|
|
20231207,144600,9526683290,16350,16340,16350,16340,222
|
|
20231207,144500,9523055690,16330,16330,16330,16330,259
|
|
20231207,144400,9518826220,16330,16260,16330,16260,2255
|
|
20231207,144300,9482095150,16250,16260,16270,16220,946
|
|
20231207,144200,9466725620,16270,16290,16290,16270,178
|
|
20231207,144100,9463828560,16310,16270,16310,16260,1229
|
|
20231207,144000,9443824250,16270,16310,16320,16270,3864
|
|
20231207,143900,9380842040,16310,16310,16320,16310,209
|
|
20231207,143800,9377433080,16310,16330,16330,16310,309
|
|
20231207,143700,9372390310,16330,16330,16340,16310,660
|
|
20231207,143600,9361613920,16330,16340,16360,16320,554
|
|
20231207,143500,9352562890,16350,16390,16400,16350,724
|
|
20231207,143400,9340708360,16400,16400,16410,16390,34
|
|
20231207,143300,9340150710,16400,16410,16410,16400,18
|
|
20231207,143200,9339855390,16400,16410,16410,16400,16
|
|
20231207,143100,9339592840,16400,16410,16410,16400,10
|
|
20231207,143000,9339428830,16410,16440,16450,16410,294
|
|
20231207,142900,9334597840,16450,16460,16460,16450,228
|
|
20231207,142800,9330845460,16470,16480,16480,16470,20
|
|
20231207,142700,9330515960,16460,16460,16500,16460,313
|
|
20231207,142600,9325354070,16460,16450,16460,16430,71
|
|
20231207,142500,9324186080,16450,16460,16460,16450,61
|
|
20231207,142400,9323182620,16450,16450,16450,16450,10
|
|
20231207,142300,9323018120,16420,16360,16420,16360,1186
|
|
20231207,142200,9303596030,16320,16370,16380,16320,1770
|
|
20231207,142100,9274652820,16370,16380,16380,16370,165
|
|
20231207,142000,9271950390,16380,16400,16400,16380,427
|
|
20231207,141900,9264953830,16400,16400,16400,16390,79
|
|
20231207,141800,9263658570,16400,16390,16400,16390,346
|
|
20231207,141700,9257986020,16390,16380,16390,16380,389
|
|
20231207,141600,9251613990,16390,16400,16400,16380,106
|
|
20231207,141500,9249876720,16400,16410,16410,16380,84
|
|
20231207,141400,9248499800,16420,16410,16420,16410,16
|
|
20231207,141300,9248237210,16410,16410,16420,16410,223
|
|
20231207,141200,9244576680,16410,16450,16450,16410,205
|
|
20231207,141100,9241211950,16460,16500,16500,16450,1288
|
|
20231207,141000,9219994910,16480,16470,16500,16460,146
|
|
20231207,140900,9217587970,16470,16440,16470,16410,1157
|
|
20231207,140800,9198589440,16440,16380,16450,16380,715
|
|
20231207,140700,9186864980,16350,16320,16360,16310,645
|
|
20231207,140600,9176324540,16330,16330,16330,16330,50
|
|
20231207,140500,9175508040,16330,16320,16330,16320,279
|
|
20231207,140400,9170954570,16320,16320,16320,16320,27
|
|
20231207,140300,9170513930,16320,16320,16320,16310,34
|
|
20231207,140200,9169959060,16310,16300,16310,16300,125
|
|
20231207,140100,9167921000,16310,16300,16310,16300,105
|
|
20231207,140000,9166209290,16300,16340,16340,16300,1355
|
|
20231207,135900,9144114030,16350,16340,16350,16330,166
|
|
20231207,135800,9141402410,16340,16340,16340,16330,56
|
|
20231207,135700,9140487420,16340,16320,16340,16320,40
|
|
20231207,135600,9139834460,16340,16340,16340,16330,92
|
|
20231207,135500,9138331280,16330,16350,16350,16320,211
|
|
20231207,135400,9134886860,16350,16380,16380,16340,105
|
|
20231207,135300,9133168980,16380,16410,16410,16380,553
|
|
20231207,135200,9124104600,16420,16420,16420,16410,542
|
|
20231207,135100,9115205080,16420,16420,16420,16420,28
|
|
20231207,135000,9114745320,16420,16420,16450,16420,1075
|
|
20231207,134900,9097074690,16400,16420,16420,16400,44
|
|
20231207,134800,9096352740,16410,16440,16440,16410,134
|
|
20231207,134700,9094152970,16410,16450,16450,16410,423
|
|
20231207,134600,9087208190,16450,16430,16450,16420,1242
|
|
20231207,134500,9066789250,16410,16390,16420,16390,305
|
|
20231207,134400,9061782700,16390,16390,16390,16390,23
|
|
20231207,134300,9061405730,16390,16390,16390,16370,629
|
|
20231207,134200,9051097220,16370,16320,16370,16320,1698
|
|
20231207,134100,9023363730,16310,16380,16380,16310,541
|
|
20231207,134000,9014532130,16390,16330,16390,16330,90
|
|
20231207,133900,9013060880,16320,16340,16340,16320,1067
|
|
20231207,133800,8995641810,16340,16340,16340,16340,263
|
|
20231207,133700,8991344390,16340,16360,16360,16340,424
|
|
20231207,133600,8984410840,16350,16420,16420,16300,1719
|
|
20231207,133500,8956272540,16420,16480,16480,16420,2418
|
|
20231207,133400,8916522020,16480,16460,16480,16460,833
|
|
20231207,133300,8902801020,16460,16480,16480,16460,570
|
|
20231207,133200,8893408100,16480,16580,16580,16480,604
|
|
20231207,133100,8883415590,16580,16570,16580,16570,293
|
|
20231207,133000,8878560050,16570,16570,16570,16540,203
|
|
20231207,132900,8875197260,16570,16580,16580,16570,191
|
|
20231207,132800,8872032280,16500,16460,16500,16460,1985
|
|
20231207,132700,8839314260,16460,16470,16490,16460,2331
|
|
20231207,132600,8800902850,16470,16470,16490,16460,7862
|
|
20231207,132500,8671473860,16460,16480,16480,16460,734
|
|
20231207,132400,8659390190,16510,16530,16530,16470,2843
|
|
20231207,132300,8612459770,16530,16580,16580,16530,648
|
|
20231207,132200,8601733760,16580,16580,16580,16580,32
|
|
20231207,132100,8601203200,16570,16570,16570,16570,117
|
|
20231207,132000,8599264510,16560,16580,16580,16560,50
|
|
20231207,131900,8598436380,16560,16560,16560,16560,120
|
|
20231207,131800,8596449180,16570,16590,16590,16570,442
|
|
20231207,131700,8589122440,16590,16590,16590,16580,249
|
|
20231207,131600,8584992740,16600,16620,16630,16600,1592
|
|
20231207,131500,8558547300,16620,16620,16630,16620,227
|
|
20231207,131400,8554773840,16630,16650,16650,16630,1123
|
|
20231207,131300,8536088150,16660,16670,16670,16660,46
|
|
20231207,131200,8535321440,16650,16670,16680,16650,145
|
|
20231207,131100,8532906540,16680,16660,16680,16660,372
|
|
20231207,131000,8526707850,16670,16660,16680,16660,83
|
|
20231207,130900,8525324900,16660,16670,16670,16650,1306
|
|
20231207,130800,8503568720,16680,16680,16690,16680,366
|
|
20231207,130700,8497463290,16680,16670,16680,16660,937
|
|
20231207,130600,8481835170,16670,16680,16680,16670,165
|
|
20231207,130500,8479084410,16680,16680,16680,16670,345
|
|
20231207,130400,8473331650,16680,16680,16680,16680,222
|
|
20231207,130300,8469628690,16680,16690,16690,16670,192
|
|
20231207,130200,8466426120,16690,16680,16690,16680,365
|
|
20231207,130100,8460337300,16680,16670,16680,16670,336
|
|
20231207,130000,8454732930,16670,16660,16680,16650,1307
|
|
20231207,125900,8432938170,16650,16650,16660,16650,535
|
|
20231207,125800,8424029820,16650,16630,16650,16630,597
|
|
20231207,125700,8414094820,16630,16640,16640,16620,1005
|
|
20231207,125600,8397389010,16640,16660,16670,16600,2220
|
|
20231207,125500,8360467900,16660,16670,16670,16650,996
|
|
20231207,125400,8343876750,16670,16640,16690,16630,4272
|
|
20231207,125300,8272676690,16650,16560,16650,16550,6063
|
|
20231207,125200,8172121000,16560,16520,16560,16520,748
|
|
20231207,125100,8159739130,16530,16520,16530,16520,379
|
|
20231207,125000,8153477550,16530,16550,16550,16530,39
|
|
20231207,124900,8152832570,16530,16500,16540,16500,396
|
|
20231207,124800,8146291160,16510,16510,16510,16510,74
|
|
20231207,124700,8145069420,16500,16510,16540,16500,88
|
|
20231207,124600,8143615950,16540,16450,16550,16450,1174
|
|
20231207,124500,8124245830,16460,16450,16460,16450,20
|
|
20231207,124400,8123916730,16450,16440,16450,16440,123
|
|
20231207,124300,8121893550,16440,16420,16440,16420,39
|
|
20231207,124200,8121252920,16430,16440,16450,16430,66
|
|
20231207,124100,8120168230,16450,16430,16450,16430,276
|
|
20231207,124000,8115633310,16420,16420,16430,16420,61
|
|
20231207,123900,8114631470,16410,16410,16410,16410,159
|
|
20231207,123800,8112022280,16410,16390,16410,16390,98
|
|
20231207,123700,8110415040,16390,16410,16410,16390,58
|
|
20231207,123600,8109463490,16410,16410,16410,16380,708
|
|
20231207,123500,8097847080,16410,16440,16440,16380,372
|
|
20231207,123400,8091741720,16450,16490,16490,16450,464
|
|
20231207,123300,8084100110,16490,16490,16500,16490,70
|
|
20231207,123200,8082945550,16490,16460,16490,16460,109
|
|
20231207,123100,8081150710,16460,16440,16460,16440,69
|
|
20231207,123000,8080015600,16440,16400,16440,16400,287
|
|
20231207,122900,8075300320,16400,16310,16400,16310,1156
|
|
20231207,122800,8056398420,16310,16340,16350,16310,449
|
|
20231207,122700,8049069010,16340,16360,16360,16340,805
|
|
20231207,122600,8035914570,16340,16340,16350,16340,519
|
|
20231207,122500,8027434000,16340,16330,16380,16330,1370
|
|
20231207,122400,8005038300,16330,16400,16400,16330,1986
|
|
20231207,122300,7972525080,16400,16430,16500,16400,487
|
|
20231207,122200,7964520490,16430,16400,16430,16400,251
|
|
20231207,122100,7960399110,16400,16470,16470,16400,2894
|
|
20231207,122000,7912850210,16470,16510,16510,16470,1101
|
|
20231207,121900,7894694120,16520,16510,16530,16510,32
|
|
20231207,121800,7894165330,16510,16520,16520,16510,47
|
|
20231207,121700,7893389120,16540,16540,16540,16540,1
|
|
20231207,121600,7893372580,16540,16610,16620,16540,1197
|
|
20231207,121500,7873518750,16610,16630,16630,16600,128
|
|
20231207,121400,7871393260,16610,16600,16630,16600,435
|
|
20231207,121300,7864171030,16590,16600,16600,16590,64
|
|
20231207,121200,7863108800,16600,16590,16600,16590,414
|
|
20231207,121100,7856240200,16590,16570,16590,16570,450
|
|
20231207,121000,7848781240,16560,16560,16560,16560,905
|
|
20231207,120900,7833794440,16550,16540,16550,16520,321
|
|
20231207,120800,7828482850,16540,16510,16540,16510,327
|
|
20231207,120700,7823075930,16520,16530,16530,16520,31
|
|
20231207,120600,7822563710,16510,16530,16530,16510,263
|
|
20231207,120500,7818220910,16510,16500,16520,16500,464
|
|
20231207,120400,7810560570,16500,16500,16500,16500,81
|
|
20231207,120300,7809224070,16490,16500,16500,16490,161
|
|
20231207,120200,7806567670,16500,16490,16500,16490,210
|
|
20231207,120100,7803103580,16490,16490,16510,16490,248
|
|
20231207,120000,7799013730,16500,16460,16500,16430,2235
|
|
20231207,115900,7762230950,16470,16520,16520,16470,1537
|
|
20231207,115800,7736885660,16520,16530,16540,16520,36
|
|
20231207,115700,7736290880,16520,16550,16550,16510,221
|
|
20231207,115600,7732636970,16560,16560,16570,16550,450
|
|
20231207,115500,7725188220,16570,16560,16570,16560,193
|
|
20231207,115400,7721990410,16570,16580,16580,16570,248
|
|
20231207,115300,7717880130,16580,16580,16580,16580,23
|
|
20231207,115200,7717498790,16570,16570,16570,16570,149
|
|
20231207,115100,7715029860,16570,16570,16570,16560,78
|
|
20231207,115000,7713737740,16580,16570,16580,16560,23
|
|
20231207,114900,7713356620,16580,16560,16580,16560,356
|
|
20231207,114800,7707455670,16560,16580,16580,16560,68
|
|
20231207,114700,7706328730,16580,16580,16580,16580,227
|
|
20231207,114600,7702565070,16580,16560,16580,16560,26
|
|
20231207,114500,7702134140,16570,16590,16590,16570,28
|
|
20231207,114400,7701669690,16590,16600,16600,16590,281
|
|
20231207,114300,7697007570,16590,16590,16590,16590,259
|
|
20231207,114200,7692710760,16590,16560,16590,16550,1431
|
|
20231207,114100,7669013850,16550,16540,16550,16540,135
|
|
20231207,114000,7666779610,16540,16530,16540,16520,25
|
|
20231207,113900,7666366280,16530,16500,16530,16500,258
|
|
20231207,113800,7662107800,16500,16500,16500,16490,171
|
|
20231207,113700,7659287690,16510,16490,16510,16490,483
|
|
20231207,113600,7651322440,16490,16500,16510,16480,626
|
|
20231207,113500,7640997310,16500,16500,16500,16500,23
|
|
20231207,113400,7640617810,16490,16520,16520,16490,1170
|
|
20231207,113300,7621310190,16550,16510,16550,16510,244
|
|
20231207,113200,7617281390,16510,16510,16520,16500,1100
|
|
20231207,113100,7599119740,16500,16510,16510,16500,1711
|
|
20231207,113000,7570886680,16510,16540,16540,16510,392
|
|
20231207,112900,7564408140,16530,16530,16540,16520,202
|
|
20231207,112800,7561068470,16510,16520,16520,16510,1001
|
|
20231207,112700,7544531990,16520,16540,16540,16520,120
|
|
20231207,112600,7542549190,16530,16520,16530,16510,490
|
|
20231207,112500,7534458370,16520,16520,16540,16520,341
|
|
20231207,112400,7528824780,16520,16540,16560,16520,518
|
|
20231207,112300,7520252250,16510,16570,16570,16510,1406
|
|
20231207,112200,7497004410,16570,16570,16590,16570,1233
|
|
20231207,112100,7476569870,16570,16610,16610,16550,1746
|
|
20231207,112000,7447617040,16610,16610,16620,16610,87
|
|
20231207,111900,7446171840,16620,16620,16620,16610,15
|
|
20231207,111800,7445922560,16600,16620,16640,16600,131
|
|
20231207,111700,7443745210,16610,16600,16610,16600,13
|
|
20231207,111600,7443529290,16600,16620,16630,16600,1428
|
|
20231207,111500,7419798260,16630,16640,16640,16630,256
|
|
20231207,111400,7415540870,16630,16630,16630,16620,822
|
|
20231207,111300,7401875150,16630,16610,16630,16610,569
|
|
20231207,111200,7392419610,16600,16570,16600,16570,1812
|
|
20231207,111100,7362370200,16570,16580,16580,16570,41
|
|
20231207,111000,7361690450,16580,16590,16590,16560,228
|
|
20231207,110900,7357913530,16560,16560,16590,16550,524
|
|
20231207,110800,7349235860,16550,16550,16560,16550,127
|
|
20231207,110700,7347133790,16550,16550,16560,16550,146
|
|
20231207,110600,7344717480,16560,16540,16560,16540,342
|
|
20231207,110500,7339059190,16560,16550,16560,16550,17
|
|
20231207,110400,7338777820,16540,16510,16560,16510,587
|
|
20231207,110300,7329068830,16510,16610,16610,16510,12189
|
|
20231207,110200,7126781580,16610,16630,16630,16610,247
|
|
20231207,110100,7122677360,16630,16620,16630,16610,496
|
|
20231207,110000,7114431630,16620,16640,16650,16620,352
|
|
20231207,105900,7108575640,16650,16660,16660,16650,429
|
|
20231207,105800,7101429950,16660,16650,16670,16650,639
|
|
20231207,105700,7090783710,16650,16630,16650,16620,5350
|
|
20231207,105600,7001710790,16640,16620,16640,16600,405
|
|
20231207,105500,6994979310,16610,16620,16660,16610,439
|
|
20231207,105400,6987678170,16640,16600,16640,16560,1674
|
|
20231207,105300,6959917290,16600,16610,16620,16600,129
|
|
20231207,105200,6957774720,16610,16630,16660,16600,1318
|
|
20231207,105100,6935852320,16630,16630,16630,16630,221
|
|
20231207,105000,6932177090,16630,16570,16630,16560,2367
|
|
20231207,104900,6892940610,16570,16580,16580,16560,1533
|
|
20231207,104800,6867534650,16580,16590,16620,16400,9585
|
|
20231207,104700,6709009660,16580,16720,16720,16500,8977
|
|
20231207,104600,6559870310,16700,16670,16720,16660,1393
|
|
20231207,104500,6536637030,16660,16740,16740,16650,4501
|
|
20231207,104400,6461560760,16740,16770,16780,16740,1273
|
|
20231207,104300,6440226040,16770,16760,16770,16760,368
|
|
20231207,104200,6434055840,16770,16790,16790,16760,310
|
|
20231207,104100,6428857210,16770,16770,16800,16770,265
|
|
20231207,104000,6424412530,16770,16770,16770,16730,222
|
|
20231207,103900,6420692300,16770,16760,16770,16700,4160
|
|
20231207,103800,6351098450,16770,16820,16820,16770,968
|
|
20231207,103700,6334837170,16840,16800,16840,16800,496
|
|
20231207,103600,6326492830,16800,16840,16840,16790,4116
|
|
20231207,103500,6257288530,16850,16890,16890,16850,584
|
|
20231207,103400,6247438450,16900,16950,16950,16900,1008
|
|
20231207,103300,6230386090,16940,16950,16950,16930,57
|
|
20231207,103200,6229420740,16960,16960,16970,16950,78
|
|
20231207,103100,6228097710,16930,16970,16970,16930,606
|
|
20231207,103000,6217823570,16960,16980,16980,16960,493
|
|
20231207,102900,6209455990,16980,17000,17000,16980,207
|
|
20231207,102800,6205937670,17000,16980,17000,16970,255
|
|
20231207,102700,6201606800,16980,16980,16980,16960,321
|
|
20231207,102600,6196159610,16980,16960,16980,16960,429
|
|
20231207,102500,6188875220,16970,17000,17000,16970,707
|
|
20231207,102400,6176866710,17000,16980,17020,16970,468
|
|
20231207,102300,6168913660,17020,16910,17030,16910,2086
|
|
20231207,102200,6133556500,16920,16920,16920,16890,324
|
|
20231207,102100,6128081670,16910,16930,16930,16910,4
|
|
20231207,102000,6128013970,16930,16910,16930,16910,403
|
|
20231207,101900,6121198050,16910,16940,16950,16910,835
|
|
20231207,101800,6107054470,16940,17000,17000,16930,551
|
|
20231207,101700,6097690470,17030,16900,17040,16860,1785
|
|
20231207,101600,6067430830,16900,16830,16900,16820,1390
|
|
20231207,101500,6044010040,16840,16860,16860,16840,2731
|
|
20231207,101400,5997984230,16870,16870,16920,16860,738
|
|
20231207,101300,5985523430,16860,16880,16900,16860,1396
|
|
20231207,101200,5961968210,16870,16840,16880,16830,3487
|
|
20231207,101100,5903227570,16850,16950,16950,16840,4840
|
|
20231207,101000,5821388680,16950,16980,16990,16950,2242
|
|
20231207,100900,5783346490,16980,17030,17030,16970,551
|
|
20231207,100800,5773982140,17050,17030,17070,17030,278
|
|
20231207,100700,5769238390,16980,17000,17000,16970,1187
|
|
20231207,100600,5749074950,17010,17030,17030,17010,620
|
|
20231207,100500,5738522020,17070,17090,17100,17030,1017
|
|
20231207,100400,5721154370,17100,17100,17100,17080,1555
|
|
20231207,100300,5694565260,17100,17050,17100,17000,3495
|
|
20231207,100200,5634927530,17030,17010,17030,17000,541
|
|
20231207,100100,5625725920,17010,16980,17010,16970,1538
|
|
20231207,100000,5599618420,16970,16970,17000,16960,751
|
|
20231207,095900,5586867320,16960,16980,16980,16960,848
|
|
20231207,095800,5572480590,16980,16990,16990,16960,2487
|
|
20231207,095700,5530277290,16990,16990,17000,16990,300
|
|
20231207,095600,5525179940,16990,17000,17030,16990,840
|
|
20231207,095500,5510899000,17000,17020,17020,17000,565
|
|
20231207,095400,5501288110,17040,17090,17090,17040,417
|
|
20231207,095300,5494170590,17070,16990,17090,16990,1500
|
|
20231207,095200,5468595870,16990,17020,17030,16990,901
|
|
20231207,095100,5453272590,17030,17000,17050,16980,3524
|
|
20231207,095000,5393387110,16990,17080,17080,16990,1146
|
|
20231207,094900,5373878570,17090,17100,17100,17080,453
|
|
20231207,094800,5366138030,17100,17100,17140,17080,1984
|
|
20231207,094700,5332213360,17090,17020,17090,16990,3729
|
|
20231207,094600,5268761720,17020,17030,17030,17010,1158
|
|
20231207,094500,5249054410,17040,17090,17090,17040,938
|
|
20231207,094400,5233053810,17080,17060,17080,17060,561
|
|
20231207,094300,5223480990,17060,17070,17080,17050,326
|
|
20231207,094200,5217917230,17080,17110,17150,17080,1101
|
|
20231207,094100,5199082140,17110,17090,17120,17070,828
|
|
20231207,094000,5184929600,17080,17000,17100,17000,1087
|
|
20231207,093900,5166363700,17000,16980,17000,16970,585
|
|
20231207,093800,5156424840,16980,16970,16980,16940,2123
|
|
20231207,093700,5120432050,16980,17000,17040,16970,2765
|
|
20231207,093600,5073433320,17000,17110,17130,17000,5630
|
|
20231207,093500,4977471710,17110,17120,17130,17090,5109
|
|
20231207,093400,4890072380,17130,17240,17270,17130,5409
|
|
20231207,093300,4796990010,17240,17130,17240,17130,2658
|
|
20231207,093200,4751354680,17130,17150,17150,17120,2914
|
|
20231207,093100,4701422730,17160,17210,17210,17110,5942
|
|
20231207,093000,4599477880,17210,17250,17290,17080,18760
|
|
20231207,092900,4275949290,17250,16970,17250,16970,16743
|
|
20231207,092800,3989566710,16970,16990,16990,16930,5435
|
|
20231207,092700,3897364660,17000,16990,17000,16980,1375
|
|
20231207,092600,3874003970,16990,17020,17020,16990,1953
|
|
20231207,092500,3840774100,17000,16960,17000,16960,3665
|
|
20231207,092400,3778489930,16960,16880,16960,16880,4198
|
|
20231207,092300,3707506140,16870,16870,16880,16830,2769
|
|
20231207,092200,3660806800,16860,16750,16860,16750,2347
|
|
20231207,092100,3621360530,16780,16750,16780,16740,1375
|
|
20231207,092000,3598318060,16740,16830,16840,16710,11037
|
|
20231207,091900,3413252680,16830,16900,16900,16830,6671
|
|
20231207,091800,3300690790,16900,16980,16980,16900,4533
|
|
20231207,091700,3223931630,16980,17060,17060,16970,2410
|
|
20231207,091600,3182974290,17000,17100,17110,16900,4959
|
|
20231207,091500,3098747150,17110,16930,17120,16900,8733
|
|
20231207,091400,2950319080,16930,17120,17160,16920,9720
|
|
20231207,091300,2784896910,17170,16970,17170,16970,6922
|
|
20231207,091200,2666651640,16970,17090,17100,16930,5791
|
|
20231207,091100,2568129720,17100,17110,17240,17080,14598
|
|
20231207,091000,2317426460,17130,17150,17190,17000,14201
|
|
20231207,090900,2074391840,17150,16870,17180,16870,29658
|
|
20231207,090800,1569208960,16860,16770,16870,16770,10320
|
|
20231207,090700,1395541920,16770,16890,16950,16760,19350
|
|
20231207,090600,1068855910,16890,16690,16920,16610,15917
|
|
20231207,090500,801215130,16700,16510,16780,16510,12625
|
|
20231207,090400,591178070,16500,16640,16640,16450,7242
|
|
20231207,090300,471296750,16640,16250,16650,16240,12399
|
|
20231207,090200,266590740,16280,16450,16450,16200,4622
|
|
20231207,090100,191236060,16450,16150,16490,16130,7256
|
|
20231207,090000,72582560,16160,16070,16180,16070,4075
|