583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184000,4203626420,16100,16100,16100,16100,3037
|
|
20231208,183900,4203626420,16100,16100,16100,16100,0
|
|
20231208,183800,4203626420,16100,16100,16100,16100,0
|
|
20231208,183700,4203626420,16100,16100,16100,16100,0
|
|
20231208,183600,4203626420,16100,16100,16100,16100,0
|
|
20231208,183500,4203626420,16100,16100,16100,16100,0
|
|
20231208,183400,4203626420,16100,16100,16100,16100,0
|
|
20231208,183300,4203626420,16100,16100,16100,16100,0
|
|
20231208,183200,4203626420,16100,16100,16100,16100,0
|
|
20231208,183100,4203626420,16100,16100,16100,16100,0
|
|
20231208,183000,4203626420,16100,16100,16100,16100,0
|
|
20231208,182900,4203626420,16100,16100,16100,16100,0
|
|
20231208,182800,4203626420,16100,16100,16100,16100,0
|
|
20231208,182700,4203626420,16100,16100,16100,16100,0
|
|
20231208,182600,4203626420,16100,16100,16100,16100,0
|
|
20231208,182500,4203626420,16100,16100,16100,16100,0
|
|
20231208,182400,4203626420,16100,16100,16100,16100,0
|
|
20231208,182300,4203626420,16100,16100,16100,16100,0
|
|
20231208,182200,4203626420,16100,16100,16100,16100,0
|
|
20231208,182100,4203626420,16100,16100,16100,16100,0
|
|
20231208,182000,4203626420,16100,16100,16100,16100,0
|
|
20231208,181900,4203626420,16100,16100,16100,16100,0
|
|
20231208,181800,4203626420,16100,16100,16100,16100,0
|
|
20231208,181700,4203626420,16100,16100,16100,16100,0
|
|
20231208,181600,4203626420,16100,16100,16100,16100,0
|
|
20231208,181500,4203626420,16100,16100,16100,16100,0
|
|
20231208,181400,4203626420,16100,16100,16100,16100,0
|
|
20231208,181300,4203626420,16100,16100,16100,16100,0
|
|
20231208,181200,4203626420,16100,16100,16100,16100,0
|
|
20231208,181100,4203626420,16100,16100,16100,16100,0
|
|
20231208,181000,4203626420,16100,16100,16100,16100,3037
|
|
20231208,180900,4203626420,16100,16100,16100,16100,0
|
|
20231208,180800,4203626420,16100,16100,16100,16100,0
|
|
20231208,180700,4203626420,16100,16100,16100,16100,0
|
|
20231208,180600,4203626420,16100,16100,16100,16100,0
|
|
20231208,180500,4203626420,16100,16100,16100,16100,0
|
|
20231208,180400,4203626420,16100,16100,16100,16100,0
|
|
20231208,180300,4203626420,16100,16100,16100,16100,0
|
|
20231208,180200,4203626420,16100,16100,16100,16100,0
|
|
20231208,180100,4203626420,16100,16100,16100,16100,0
|
|
20231208,180000,4203626420,16100,16100,16100,16100,0
|
|
20231208,175900,4203626420,16100,16100,16100,16100,0
|
|
20231208,175800,4203626420,16100,16100,16100,16100,0
|
|
20231208,175700,4203626420,16100,16100,16100,16100,0
|
|
20231208,175600,4203626420,16100,16100,16100,16100,0
|
|
20231208,175500,4203626420,16100,16100,16100,16100,0
|
|
20231208,175400,4203626420,16100,16100,16100,16100,0
|
|
20231208,175300,4203626420,16100,16100,16100,16100,0
|
|
20231208,175200,4203626420,16100,16100,16100,16100,0
|
|
20231208,175100,4203626420,16100,16100,16100,16100,0
|
|
20231208,175000,4203626420,16100,16100,16100,16100,0
|
|
20231208,174900,4203626420,16100,16100,16100,16100,0
|
|
20231208,174800,4203626420,16100,16100,16100,16100,0
|
|
20231208,174700,4203626420,16100,16100,16100,16100,0
|
|
20231208,174600,4203626420,16100,16100,16100,16100,0
|
|
20231208,174500,4203626420,16100,16100,16100,16100,0
|
|
20231208,174400,4203626420,16100,16100,16100,16100,0
|
|
20231208,174300,4203626420,16100,16100,16100,16100,0
|
|
20231208,174200,4203626420,16100,16100,16100,16100,0
|
|
20231208,174100,4203626420,16100,16100,16100,16100,0
|
|
20231208,174000,4203626420,16100,16100,16100,16100,3037
|
|
20231208,173900,4203626420,16100,16100,16100,16100,0
|
|
20231208,173800,4203626420,16100,16100,16100,16100,0
|
|
20231208,173700,4203626420,16100,16100,16100,16100,0
|
|
20231208,173600,4203626420,16100,16100,16100,16100,0
|
|
20231208,173500,4203626420,16100,16100,16100,16100,0
|
|
20231208,173400,4203626420,16100,16100,16100,16100,0
|
|
20231208,173300,4203626420,16100,16100,16100,16100,0
|
|
20231208,173200,4203626420,16100,16100,16100,16100,0
|
|
20231208,173100,4203626420,16100,16100,16100,16100,0
|
|
20231208,173000,4203626420,16100,16100,16100,16100,0
|
|
20231208,172900,4203626420,16100,16100,16100,16100,0
|
|
20231208,172800,4203626420,16100,16100,16100,16100,0
|
|
20231208,172700,4203626420,16100,16100,16100,16100,0
|
|
20231208,172600,4203626420,16100,16100,16100,16100,0
|
|
20231208,172500,4203626420,16100,16100,16100,16100,0
|
|
20231208,172400,4203626420,16100,16100,16100,16100,0
|
|
20231208,172300,4203626420,16100,16100,16100,16100,0
|
|
20231208,172200,4203626420,16100,16100,16100,16100,0
|
|
20231208,172100,4203626420,16100,16100,16100,16100,0
|
|
20231208,172000,4203626420,16100,16100,16100,16100,0
|
|
20231208,171900,4203626420,16100,16100,16100,16100,0
|
|
20231208,171800,4203626420,16100,16100,16100,16100,0
|
|
20231208,171700,4203626420,16100,16100,16100,16100,0
|
|
20231208,171600,4203626420,16100,16100,16100,16100,0
|
|
20231208,171500,4203626420,16100,16100,16100,16100,0
|
|
20231208,171400,4203626420,16100,16100,16100,16100,0
|
|
20231208,171300,4203626420,16100,16100,16100,16100,0
|
|
20231208,171200,4203626420,16100,16100,16100,16100,0
|
|
20231208,171100,4203626420,16100,16100,16100,16100,0
|
|
20231208,171000,4203626420,16100,16100,16100,16100,3037
|
|
20231208,170900,4203626420,16100,16100,16100,16100,0
|
|
20231208,170800,4203626420,16100,16100,16100,16100,0
|
|
20231208,170700,4203626420,16100,16100,16100,16100,0
|
|
20231208,170600,4203626420,16100,16100,16100,16100,0
|
|
20231208,170500,4203626420,16100,16100,16100,16100,0
|
|
20231208,170400,4203626420,16100,16100,16100,16100,0
|
|
20231208,170300,4203626420,16100,16100,16100,16100,0
|
|
20231208,170200,4203626420,16100,16100,16100,16100,0
|
|
20231208,170100,4203626420,16100,16100,16100,16100,0
|
|
20231208,170000,4203626420,16100,16100,16100,16100,0
|
|
20231208,165900,4203626420,16100,16100,16100,16100,0
|
|
20231208,165800,4203626420,16100,16100,16100,16100,0
|
|
20231208,165700,4203626420,16100,16100,16100,16100,0
|
|
20231208,165600,4203626420,16100,16100,16100,16100,0
|
|
20231208,165500,4203626420,16100,16100,16100,16100,0
|
|
20231208,165400,4203626420,16100,16100,16100,16100,0
|
|
20231208,165300,4203626420,16100,16100,16100,16100,0
|
|
20231208,165200,4203626420,16100,16100,16100,16100,0
|
|
20231208,165100,4203626420,16100,16100,16100,16100,0
|
|
20231208,165000,4203626420,16100,16100,16100,16100,0
|
|
20231208,164900,4203626420,16100,16100,16100,16100,0
|
|
20231208,164800,4203626420,16100,16100,16100,16100,0
|
|
20231208,164700,4203626420,16100,16100,16100,16100,0
|
|
20231208,164600,4203626420,16100,16100,16100,16100,0
|
|
20231208,164500,4203626420,16100,16100,16100,16100,0
|
|
20231208,164400,4203626420,16100,16100,16100,16100,0
|
|
20231208,164300,4203626420,16100,16100,16100,16100,0
|
|
20231208,164200,4203626420,16100,16100,16100,16100,0
|
|
20231208,164100,4203626420,16100,16100,16100,16100,0
|
|
20231208,164000,4203626420,16100,16100,16100,16100,3037
|
|
20231208,163900,4203626420,16100,16100,16100,16100,0
|
|
20231208,163800,4203626420,16100,16100,16100,16100,0
|
|
20231208,163700,4203626420,16100,16100,16100,16100,0
|
|
20231208,163600,4203626420,16100,16100,16100,16100,0
|
|
20231208,163500,4203626420,16100,16100,16100,16100,0
|
|
20231208,163400,4203626420,16100,16100,16100,16100,0
|
|
20231208,163300,4203626420,16100,16100,16100,16100,0
|
|
20231208,163200,4203626420,16100,16100,16100,16100,0
|
|
20231208,163100,4203626420,16100,16100,16100,16100,0
|
|
20231208,163000,4203626420,16100,16100,16100,16100,0
|
|
20231208,162900,4203626420,16100,16100,16100,16100,0
|
|
20231208,162800,4203626420,16100,16100,16100,16100,0
|
|
20231208,162700,4203626420,16100,16100,16100,16100,0
|
|
20231208,162600,4203626420,16100,16100,16100,16100,0
|
|
20231208,162500,4203626420,16100,16100,16100,16100,0
|
|
20231208,162400,4203626420,16100,16100,16100,16100,0
|
|
20231208,162300,4203626420,16100,16100,16100,16100,0
|
|
20231208,162200,4203626420,16100,16100,16100,16100,0
|
|
20231208,162100,4203626420,16100,16100,16100,16100,0
|
|
20231208,162000,4203626420,16100,16100,16100,16100,0
|
|
20231208,161900,4203626420,16100,16100,16100,16100,0
|
|
20231208,161800,4203626420,16100,16100,16100,16100,0
|
|
20231208,161700,4203626420,16100,16100,16100,16100,0
|
|
20231208,161600,4203626420,16100,16100,16100,16100,0
|
|
20231208,161500,4203626420,16100,16100,16100,16100,0
|
|
20231208,161400,4203626420,16100,16100,16100,16100,0
|
|
20231208,161300,4203626420,16100,16100,16100,16100,0
|
|
20231208,161200,4203626420,16100,16100,16100,16100,0
|
|
20231208,161100,4203626420,16100,16100,16100,16100,0
|
|
20231208,161000,4203626420,16100,16100,16100,16100,3037
|
|
20231208,160900,4203626420,16100,16100,16100,16100,0
|
|
20231208,160800,4203626420,16100,16100,16100,16100,0
|
|
20231208,160700,4203626420,16100,16100,16100,16100,0
|
|
20231208,160600,4203626420,16100,16100,16100,16100,0
|
|
20231208,160500,4203626420,16100,16100,16100,16100,0
|
|
20231208,160400,4203626420,16100,16100,16100,16100,0
|
|
20231208,160300,4203626420,16100,16100,16100,16100,0
|
|
20231208,160200,4203626420,16100,16100,16100,16100,0
|
|
20231208,160100,4203626420,16100,16100,16100,16100,0
|
|
20231208,160000,4203626420,16100,16100,16100,16100,0
|
|
20231208,155900,4203626420,16100,16100,16100,16100,0
|
|
20231208,155800,4203626420,16100,16100,16100,16100,0
|
|
20231208,155700,4203626420,16100,16100,16100,16100,0
|
|
20231208,155600,4203626420,16100,16100,16100,16100,0
|
|
20231208,155500,4203626420,16100,16100,16100,16100,0
|
|
20231208,155400,4203626420,16100,16100,16100,16100,0
|
|
20231208,155300,4203626420,16100,16100,16100,16100,0
|
|
20231208,155200,4203626420,16100,16100,16100,16100,0
|
|
20231208,155100,4203626420,16100,16100,16100,16100,0
|
|
20231208,155000,4203626420,16100,16100,16100,16100,0
|
|
20231208,154900,4203626420,16100,16100,16100,16100,0
|
|
20231208,154800,4203626420,16100,16100,16100,16100,0
|
|
20231208,154700,4203626420,16100,16100,16100,16100,0
|
|
20231208,154600,4203626420,16100,16100,16100,16100,0
|
|
20231208,154500,4203626420,16100,16100,16100,16100,0
|
|
20231208,154400,4203626420,16100,16100,16100,16100,0
|
|
20231208,154300,4203626420,16100,16100,16100,16100,0
|
|
20231208,154200,4203626420,16100,16100,16100,16100,0
|
|
20231208,154100,4203626420,16100,16100,16100,16100,0
|
|
20231208,154000,4203626420,16100,16100,16100,16100,3037
|
|
20231208,153900,4203626420,16100,16100,16100,16100,0
|
|
20231208,153800,4203626420,16100,16100,16100,16100,0
|
|
20231208,153700,4203626420,16100,16100,16100,16100,0
|
|
20231208,153600,4203626420,16100,16100,16100,16100,0
|
|
20231208,153500,4203626420,16100,16100,16100,16100,0
|
|
20231208,153400,4203626420,16100,16100,16100,16100,0
|
|
20231208,153300,4203626420,16100,16100,16100,16100,0
|
|
20231208,153200,4203626420,16100,16100,16100,16100,0
|
|
20231208,153100,4203626420,16100,16100,16100,16100,0
|
|
20231208,153000,4203626420,16100,16100,16100,16100,3037
|
|
20231208,152900,4154730720,16100,16100,16100,16100,0
|
|
20231208,152800,4154730720,16100,16100,16100,16100,0
|
|
20231208,152700,4154730720,16100,16100,16100,16100,0
|
|
20231208,152600,4154730720,16100,16100,16100,16100,0
|
|
20231208,152500,4154730720,16100,16100,16100,16100,0
|
|
20231208,152400,4154730720,16100,16100,16100,16100,0
|
|
20231208,152300,4154730720,16100,16100,16100,16100,0
|
|
20231208,152200,4154730720,16100,16100,16100,16100,0
|
|
20231208,152100,4154730720,16100,16100,16100,16100,0
|
|
20231208,152000,4154730720,16100,16100,16100,16100,0
|
|
20231208,151900,4154730720,16100,16130,16130,16090,1897
|
|
20231208,151800,4124182470,16120,16120,16130,16120,1217
|
|
20231208,151700,4104556400,16120,16130,16130,16120,122
|
|
20231208,151600,4102588640,16120,16120,16120,16120,62
|
|
20231208,151500,4101589200,16120,16110,16120,16110,322
|
|
20231208,151400,4096399080,16110,16090,16110,16090,1402
|
|
20231208,151300,4073825630,16090,16090,16090,16090,133
|
|
20231208,151200,4071685660,16080,16100,16100,16080,1094
|
|
20231208,151100,4054083660,16080,16080,16100,16080,800
|
|
20231208,151000,4041205640,16070,16060,16070,16060,1006
|
|
20231208,150900,4025048360,16060,16030,16070,16030,933
|
|
20231208,150800,4010089530,16030,16030,16030,16020,34
|
|
20231208,150700,4009544620,16030,16060,16060,16030,526
|
|
20231208,150600,4001108120,16060,16060,16060,16040,61
|
|
20231208,150500,4000128700,16040,16030,16060,16030,1746
|
|
20231208,150400,3972123410,16030,16000,16040,16000,233
|
|
20231208,150300,3968389710,16000,16000,16030,16000,457
|
|
20231208,150200,3961074770,16000,15990,16000,15990,2614
|
|
20231208,150100,3919251670,15990,16000,16000,15990,124
|
|
20231208,150000,3917268890,16000,16030,16030,15990,1109
|
|
20231208,145900,3899520270,16020,16020,16020,16020,60
|
|
20231208,145800,3898559070,16020,16020,16020,16020,88
|
|
20231208,145700,3897149310,16010,16020,16020,16010,370
|
|
20231208,145600,3891224800,16020,16020,16020,16020,228
|
|
20231208,145500,3887572240,16020,16040,16040,16020,311
|
|
20231208,145400,3882588400,16040,16040,16040,16030,438
|
|
20231208,145300,3875564090,16040,16050,16050,16040,948
|
|
20231208,145200,3860352930,16050,16050,16050,16050,208
|
|
20231208,145100,3857014530,16050,16050,16050,16050,64
|
|
20231208,145000,3855987330,16060,16070,16070,16060,669
|
|
20231208,144900,3845238120,16070,16060,16070,16050,2235
|
|
20231208,144800,3809331460,16050,16070,16070,16050,619
|
|
20231208,144700,3799390410,16070,16040,16070,16040,928
|
|
20231208,144600,3784497140,16040,16020,16040,16020,362
|
|
20231208,144500,3778694780,16010,15990,16010,15990,4023
|
|
20231208,144400,3714361120,15990,15980,15990,15980,185
|
|
20231208,144300,3711403540,15970,15970,15970,15970,86
|
|
20231208,144200,3710030120,15970,15960,15970,15960,12
|
|
20231208,144100,3709838590,15950,15960,15960,15950,131
|
|
20231208,144000,3707748130,15960,15970,15970,15960,200
|
|
20231208,143900,3704554460,15970,15980,15980,15970,259
|
|
20231208,143800,3700415770,15970,15970,15990,15970,498
|
|
20231208,143700,3692456880,15970,15970,15970,15970,0
|
|
20231208,143600,3692456880,15970,15980,15980,15970,3
|
|
20231208,143500,3692408950,15980,15980,15980,15980,244
|
|
20231208,143400,3688509830,15960,15980,15980,15960,722
|
|
20231208,143300,3676983280,15980,15980,15980,15980,169
|
|
20231208,143200,3674282660,15970,15990,15990,15970,564
|
|
20231208,143100,3665266890,15990,15990,15990,15990,1
|
|
20231208,143000,3665250900,15990,15990,15990,15990,16
|
|
20231208,142900,3664995060,15990,15990,15990,15990,61
|
|
20231208,142800,3664019670,15990,15980,15990,15980,558
|
|
20231208,142700,3655101330,15970,15970,15970,15970,0
|
|
20231208,142600,3655101330,15970,15970,15970,15970,20
|
|
20231208,142500,3654781930,15980,15990,15990,15980,148
|
|
20231208,142400,3652415460,15990,15980,15990,15980,210
|
|
20231208,142300,3649057710,15990,15980,15990,15980,62
|
|
20231208,142200,3648066860,15980,15970,15990,15970,178
|
|
20231208,142100,3645223100,15960,15940,15960,15940,189
|
|
20231208,142000,3642208780,15940,15940,15940,15940,142
|
|
20231208,141900,3639945300,15950,15950,15950,15950,189
|
|
20231208,141800,3636930750,15960,15960,15960,15960,0
|
|
20231208,141700,3636930750,15960,15960,15960,15950,287
|
|
20231208,141600,3632351510,15970,15970,15970,15970,1
|
|
20231208,141500,3632335540,15950,15980,15980,15950,411
|
|
20231208,141400,3625771910,15980,15980,15980,15980,1
|
|
20231208,141300,3625755930,15990,16010,16010,15990,384
|
|
20231208,141200,3619611060,16020,16020,16020,16020,0
|
|
20231208,141100,3619611060,16020,16020,16020,16020,20
|
|
20231208,141000,3619290660,16000,16000,16000,16000,0
|
|
20231208,140900,3619290660,16000,15990,16000,15990,452
|
|
20231208,140800,3612060670,15970,15970,15970,15970,252
|
|
20231208,140700,3608036230,15980,15940,15980,15900,1020
|
|
20231208,140600,3591790200,15940,15940,15940,15940,0
|
|
20231208,140500,3591790200,15940,15930,15940,15930,1362
|
|
20231208,140400,3570090650,15910,15920,15920,15910,1708
|
|
20231208,140300,3542914740,15920,15920,15920,15920,88
|
|
20231208,140200,3541513780,15920,15920,15920,15920,1
|
|
20231208,140100,3541497860,15920,15910,15920,15910,31
|
|
20231208,140000,3541004550,15920,15930,15930,15920,144
|
|
20231208,135900,3538710640,15930,15930,15930,15930,5
|
|
20231208,135800,3538630990,15930,15920,15930,15920,141
|
|
20231208,135700,3536384880,15920,15930,15930,15920,149
|
|
20231208,135600,3534011390,15930,15910,15930,15910,858
|
|
20231208,135500,3520351600,15910,15910,15910,15910,82
|
|
20231208,135400,3519046980,15900,15910,15910,15900,251
|
|
20231208,135300,3515055570,15910,15910,15910,15910,142
|
|
20231208,135200,3512796350,15910,15890,15910,15860,1262
|
|
20231208,135100,3492769290,15890,15920,15920,15890,556
|
|
20231208,135000,3483923400,15920,15990,15990,15920,3468
|
|
20231208,134900,3428643320,15970,15960,15970,15960,709
|
|
20231208,134800,3417323620,15960,15980,15980,15960,918
|
|
20231208,134700,3402663230,15990,16010,16010,15990,2204
|
|
20231208,134600,3367403250,16020,16030,16030,16020,675
|
|
20231208,134500,3356589460,16020,16020,16020,16020,7
|
|
20231208,134400,3356477320,16030,16030,16030,16030,122
|
|
20231208,134300,3354521660,16030,16040,16040,16030,277
|
|
20231208,134200,3350078950,16040,16040,16040,16040,2
|
|
20231208,134100,3350046870,16040,16050,16050,16040,11
|
|
20231208,134000,3349870410,16050,16040,16050,16040,91
|
|
20231208,133900,3348409890,16030,16030,16030,16030,0
|
|
20231208,133800,3348409890,16030,16030,16030,16030,20
|
|
20231208,133700,3348089290,16030,16030,16030,16030,202
|
|
20231208,133600,3344851230,16040,16050,16050,16040,213
|
|
20231208,133500,3341434680,16040,16050,16050,16040,68
|
|
20231208,133400,3340343950,16050,16070,16100,16050,431
|
|
20231208,133300,3333415610,16070,16080,16080,16070,31
|
|
20231208,133200,3332917140,16070,16070,16070,16070,223
|
|
20231208,133100,3329333530,16070,16070,16070,16070,31
|
|
20231208,133000,3328835360,16070,16040,16070,16040,205
|
|
20231208,132900,3325543360,16050,16050,16050,16050,6
|
|
20231208,132800,3325447060,16050,16050,16050,16050,147
|
|
20231208,132700,3323087710,16040,16040,16040,16040,0
|
|
20231208,132600,3323087710,16040,16040,16040,16040,3
|
|
20231208,132500,3323039590,16050,16050,16050,16050,138
|
|
20231208,132400,3320824690,16050,16030,16050,16030,566
|
|
20231208,132300,3311748120,16020,16020,16020,16020,2
|
|
20231208,132200,3311716080,16040,16010,16040,15990,60
|
|
20231208,132100,3310756140,16060,16040,16070,16000,1375
|
|
20231208,132000,3288708480,16050,15990,16060,15990,220
|
|
20231208,131900,3285188050,15990,15970,15990,15970,33
|
|
20231208,131800,3284661020,15970,16020,16020,15960,300
|
|
20231208,131700,3279866430,15990,16030,16030,15990,647
|
|
20231208,131600,3269514830,16020,16070,16070,16020,1714
|
|
20231208,131500,3242025120,16070,16060,16070,16050,877
|
|
20231208,131400,3227943010,16080,16070,16080,16070,297
|
|
20231208,131300,3223168740,16080,16070,16080,16070,6
|
|
20231208,131200,3223072300,16080,16090,16100,16060,217
|
|
20231208,131100,3219586720,16100,16100,16100,16090,14
|
|
20231208,131000,3219361340,16090,16080,16100,16070,199
|
|
20231208,130900,3216161720,16090,16110,16110,16080,137
|
|
20231208,130800,3213958620,16110,16070,16110,16070,59
|
|
20231208,130700,3213009410,16050,16060,16060,16050,337
|
|
20231208,130600,3207599110,16060,16080,16080,16060,102
|
|
20231208,130500,3205960680,16090,16090,16090,16070,26
|
|
20231208,130400,3205542600,16060,16110,16110,16060,308
|
|
20231208,130300,3200586310,16120,16130,16130,16120,593
|
|
20231208,130200,3191022800,16130,16130,16130,16130,2
|
|
20231208,130100,3190990540,16150,16140,16150,16140,162
|
|
20231208,130000,3188374340,16130,16120,16130,16120,184
|
|
20231208,125900,3185408140,16120,16120,16120,16120,636
|
|
20231208,125800,3175155820,16140,16140,16140,16130,1065
|
|
20231208,125700,3157971920,16150,16150,16150,16150,202
|
|
20231208,125600,3154709620,16150,16150,16150,16150,1
|
|
20231208,125500,3154693470,16150,16190,16190,16150,2604
|
|
20231208,125400,3112588750,16200,16200,16200,16200,64
|
|
20231208,125300,3111551950,16210,16230,16230,16210,509
|
|
20231208,125200,3103293120,16230,16230,16230,16230,246
|
|
20231208,125100,3099300540,16230,16240,16240,16230,132
|
|
20231208,125000,3097158040,16240,16240,16240,16240,5
|
|
20231208,124900,3097076840,16240,16240,16240,16230,251
|
|
20231208,124800,3093000700,16240,16240,16240,16240,40
|
|
20231208,124700,3092351100,16240,16240,16240,16240,0
|
|
20231208,124600,3092351100,16240,16240,16240,16240,311
|
|
20231208,124500,3087300460,16240,16240,16240,16240,0
|
|
20231208,124400,3087300460,16240,16240,16240,16230,39
|
|
20231208,124300,3086667200,16250,16230,16250,16230,1053
|
|
20231208,124200,3069563850,16220,16220,16220,16220,82
|
|
20231208,124100,3068233810,16220,16220,16220,16220,325
|
|
20231208,124000,3062962310,16220,16220,16220,16220,70
|
|
20231208,123900,3061826910,16220,16210,16220,16190,326
|
|
20231208,123800,3056542780,16210,16200,16210,16200,515
|
|
20231208,123700,3048199760,16190,16190,16190,16190,59
|
|
20231208,123600,3047244550,16190,16180,16190,16180,261
|
|
20231208,123500,3043019910,16180,16180,16180,16180,130
|
|
20231208,123400,3040916510,16170,16180,16180,16170,220
|
|
20231208,123300,3037357860,16180,16180,16180,16180,0
|
|
20231208,123200,3037357860,16180,16180,16190,16180,55
|
|
20231208,123100,3036467950,16180,16170,16180,16170,473
|
|
20231208,123000,3028817850,16170,16200,16200,16170,1027
|
|
20231208,122900,3012195820,16210,16200,16210,16200,188
|
|
20231208,122800,3009150210,16200,16200,16200,16200,143
|
|
20231208,122700,3006833610,16200,16210,16210,16200,608
|
|
20231208,122600,2996983080,16210,16220,16220,16210,126
|
|
20231208,122500,2994940570,16230,16190,16230,16190,528
|
|
20231208,122400,2986379650,16200,16190,16200,16190,5
|
|
20231208,122300,2986298680,16210,16210,16210,16210,42
|
|
20231208,122200,2985617860,16210,16190,16210,16190,23
|
|
20231208,122100,2985245450,16200,16230,16240,16200,398
|
|
20231208,122000,2978790150,16230,16210,16230,16210,298
|
|
20231208,121900,2973957180,16220,16220,16230,16220,380
|
|
20231208,121800,2967793470,16240,16220,16240,16220,188
|
|
20231208,121700,2964742640,16210,16190,16210,16190,258
|
|
20231208,121600,2960562770,16200,16190,16200,16190,252
|
|
20231208,121500,2956481090,16180,16180,16180,16180,323
|
|
20231208,121400,2951254950,16180,16190,16200,16180,252
|
|
20231208,121300,2947175100,16200,16220,16220,16200,661
|
|
20231208,121200,2936466790,16230,16230,16230,16220,8
|
|
20231208,121100,2936336970,16230,16240,16250,16230,764
|
|
20231208,121000,2923931210,16240,16230,16240,16210,3754
|
|
20231208,120900,2863058990,16230,16230,16240,16230,57
|
|
20231208,120800,2862133870,16240,16230,16240,16230,67
|
|
20231208,120700,2861045890,16240,16220,16240,16220,994
|
|
20231208,120600,2844922240,16220,16230,16240,16210,1768
|
|
20231208,120500,2816242410,16230,16190,16230,16190,1897
|
|
20231208,120400,2785493950,16180,16170,16180,16160,169
|
|
20231208,120300,2782759960,16170,16160,16170,16160,95
|
|
20231208,120200,2781224450,16150,16160,16160,16150,365
|
|
20231208,120100,2775328490,16170,16150,16170,16150,245
|
|
20231208,120000,2771368780,16140,16130,16150,16130,477
|
|
20231208,115900,2763670520,16140,16140,16160,16140,698
|
|
20231208,115800,2752404140,16130,16110,16130,16110,1788
|
|
20231208,115700,2723579340,16130,16110,16130,16110,116
|
|
20231208,115600,2721709800,16120,16130,16130,16110,398
|
|
20231208,115500,2715294820,16130,16130,16130,16130,1
|
|
20231208,115400,2715278690,16110,16110,16110,16110,260
|
|
20231208,115300,2711090090,16100,16100,16110,16080,899
|
|
20231208,115200,2696616780,16100,16130,16140,16100,257
|
|
20231208,115100,2692475350,16120,16100,16120,16090,966
|
|
20231208,115000,2676917640,16100,16100,16100,16090,197
|
|
20231208,114900,2673747400,16080,16060,16090,16060,318
|
|
20231208,114800,2668633400,16060,16040,16090,16040,705
|
|
20231208,114700,2657312630,16040,16040,16040,16040,119
|
|
20231208,114600,2655403870,16040,16020,16050,16020,184
|
|
20231208,114500,2652452320,16010,16020,16020,16000,217
|
|
20231208,114400,2648978870,16020,16010,16040,16010,2936
|
|
20231208,114300,2601933430,16010,15950,16010,15950,651
|
|
20231208,114200,2591536220,15950,15950,15950,15950,95
|
|
20231208,114100,2590020970,15950,15960,15960,15950,386
|
|
20231208,114000,2583861860,15960,15960,15960,15960,0
|
|
20231208,113900,2583861860,15960,15970,15990,15960,438
|
|
20231208,113800,2576866120,15990,15990,15990,15990,14
|
|
20231208,113700,2576642260,16010,16010,16020,16010,327
|
|
20231208,113600,2571406920,16010,15970,16010,15970,208
|
|
20231208,113500,2568082220,15970,15970,15970,15970,286
|
|
20231208,113400,2563514800,15990,15980,15990,15980,103
|
|
20231208,113300,2561868430,15990,15990,15990,15990,836
|
|
20231208,113200,2548500790,15990,15980,16000,15980,593
|
|
20231208,113100,2539018030,15990,15940,15990,15940,361
|
|
20231208,113000,2533256440,15940,15940,15940,15930,408
|
|
20231208,112900,2526753380,15940,15920,15940,15920,72
|
|
20231208,112800,2525606230,15920,15930,15930,15920,94
|
|
20231208,112700,2524109740,15930,15930,15930,15930,95
|
|
20231208,112600,2522596390,15950,15910,15950,15910,409
|
|
20231208,112500,2516080690,15900,15870,15900,15870,437
|
|
20231208,112400,2509145170,15860,15860,15860,15860,595
|
|
20231208,112300,2499708470,15870,15930,15940,15870,1241
|
|
20231208,112200,2479967810,15930,15940,15940,15930,99
|
|
20231208,112100,2478389810,15930,15940,15940,15920,574
|
|
20231208,112000,2469244740,15950,15960,15960,15950,7
|
|
20231208,111900,2469133070,15960,15940,15960,15940,503
|
|
20231208,111800,2461114190,15940,15920,15940,15920,146
|
|
20231208,111700,2458789850,15920,15920,15920,15920,84
|
|
20231208,111600,2457452570,15920,15910,15920,15910,400
|
|
20231208,111500,2451084590,15910,15910,15910,15910,276
|
|
20231208,111400,2446693430,15910,15920,15920,15910,371
|
|
20231208,111300,2440787830,15920,15920,15920,15920,179
|
|
20231208,111200,2437938150,15910,15990,15990,15910,1353
|
|
20231208,111100,2416346660,16000,15970,16080,15970,3783
|
|
20231208,111000,2355871630,15970,15960,15970,15960,345
|
|
20231208,110900,2350363160,15970,15940,15970,15940,1028
|
|
20231208,110800,2333967130,15940,15920,15940,15920,307
|
|
20231208,110700,2329075290,15920,15920,15920,15920,218
|
|
20231208,110600,2325604730,15900,15910,15930,15900,1015
|
|
20231208,110500,2309450890,15910,15900,15910,15900,202
|
|
20231208,110400,2306237270,15900,15890,15900,15890,151
|
|
20231208,110300,2303836460,15890,15870,15890,15870,368
|
|
20231208,110200,2297991860,15890,15870,15890,15850,147
|
|
20231208,110100,2295658200,15860,15830,15860,15830,759
|
|
20231208,110000,2283630840,15830,15830,15830,15820,353
|
|
20231208,105900,2278042860,15840,15850,15850,15830,25
|
|
20231208,105800,2277646910,15830,15830,15830,15830,117
|
|
20231208,105700,2275794800,15830,15830,15840,15830,729
|
|
20231208,105600,2264249440,15810,15800,15810,15800,360
|
|
20231208,105500,2258560700,15800,15810,15810,15800,153
|
|
20231208,105400,2256142940,15800,15800,15810,15800,409
|
|
20231208,105300,2249680100,15790,15810,15810,15790,498
|
|
20231208,105200,2241812370,15830,15800,15840,15800,1412
|
|
20231208,105100,2219485390,15790,15810,15820,15790,349
|
|
20231208,105000,2213967710,15810,15830,15830,15780,260
|
|
20231208,104900,2209856780,15780,15860,15870,15780,991
|
|
20231208,104800,2194184710,15860,15880,15880,15860,459
|
|
20231208,104700,2186900470,15870,15880,15880,15870,201
|
|
20231208,104600,2183708750,15880,15880,15880,15870,166
|
|
20231208,104500,2181072880,15870,15900,15900,15870,77
|
|
20231208,104400,2179850640,15880,15900,15900,15880,192
|
|
20231208,104300,2176801500,15900,15900,15900,15900,20
|
|
20231208,104200,2176483500,15880,15860,15880,15860,643
|
|
20231208,104100,2166281550,15870,15880,15880,15870,177
|
|
20231208,104000,2163471030,15880,15910,15910,15880,241
|
|
20231208,103900,2159642800,15910,15880,15910,15870,557
|
|
20231208,103800,2150797740,15880,15900,15900,15880,612
|
|
20231208,103700,2141078020,15900,15910,15910,15900,244
|
|
20231208,103600,2137196860,15900,15900,15920,15900,342
|
|
20231208,103500,2131758040,15900,15850,15900,15850,685
|
|
20231208,103400,2120882230,15840,15800,15840,15800,723
|
|
20231208,103300,2109447330,15800,15820,15830,15780,735
|
|
20231208,103200,2097832540,15820,15760,15820,15760,508
|
|
20231208,103100,2089819230,15750,15720,15750,15720,509
|
|
20231208,103000,2081804950,15720,15720,15720,15720,189
|
|
20231208,102900,2078833870,15720,15760,15760,15720,521
|
|
20231208,102800,2070634780,15760,15790,15790,15760,274
|
|
20231208,102700,2066312160,15820,15720,15820,15720,5463
|
|
20231208,102600,1980207660,15720,15710,15750,15710,1942
|
|
20231208,102500,1949653860,15700,15730,15730,15700,1412
|
|
20231208,102400,1927459750,15730,15750,15750,15730,1160
|
|
20231208,102300,1909201150,15750,15770,15780,15750,103
|
|
20231208,102200,1907577470,15770,15790,15790,15770,472
|
|
20231208,102100,1900128290,15790,15760,15790,15750,1084
|
|
20231208,102000,1883027330,15760,15750,15760,15730,865
|
|
20231208,101900,1869403110,15750,15760,15760,15730,1849
|
|
20231208,101800,1840304240,15760,15770,15770,15760,395
|
|
20231208,101700,1834076850,15770,15780,15790,15760,342
|
|
20231208,101600,1828685400,15760,15760,15760,15750,765
|
|
20231208,101500,1816630830,15760,15780,15780,15760,712
|
|
20231208,101400,1805400840,15790,15830,15830,15780,1121
|
|
20231208,101300,1787683920,15840,15820,15850,15810,658
|
|
20231208,101200,1777265080,15820,15850,15850,15820,698
|
|
20231208,101100,1766214000,15840,15810,15850,15810,1879
|
|
20231208,101000,1736493400,15800,15860,15860,15770,3588
|
|
20231208,100900,1679784030,15850,15840,15850,15840,337
|
|
20231208,100800,1674443050,15840,15850,15850,15840,14
|
|
20231208,100700,1674221160,15840,15830,15860,15830,2009
|
|
20231208,100600,1642396810,15830,15840,15840,15830,973
|
|
20231208,100500,1626990270,15850,15850,15850,15840,747
|
|
20231208,100400,1615153360,15850,15830,15870,15830,1095
|
|
20231208,100300,1597806400,15830,15840,15840,15830,306
|
|
20231208,100200,1592962370,15830,15850,15850,15820,1803
|
|
20231208,100100,1564425990,15850,15870,15880,15850,6105
|
|
20231208,100000,1467601350,15870,15870,15880,15870,288
|
|
20231208,095900,1463030780,15880,15890,15890,15880,746
|
|
20231208,095800,1451178150,15880,15910,15910,15880,1510
|
|
20231208,095700,1427165030,15910,15910,15910,15910,1045
|
|
20231208,095600,1410539080,15910,15930,15930,15910,1998
|
|
20231208,095500,1378743390,15930,15940,15950,15920,2526
|
|
20231208,095400,1338503610,15940,15980,15980,15940,1032
|
|
20231208,095300,1322044190,15980,15940,16000,15940,913
|
|
20231208,095200,1307475860,15950,15970,15970,15950,548
|
|
20231208,095100,1298732210,15970,15990,15990,15970,2922
|
|
20231208,095000,1252023830,15990,15990,16000,15990,200
|
|
20231208,094900,1248825780,15990,16010,16010,15990,882
|
|
20231208,094800,1234713700,16010,16010,16010,16000,425
|
|
20231208,094700,1227909780,16020,16020,16020,16010,94
|
|
20231208,094600,1226404000,16020,16010,16020,16010,413
|
|
20231208,094500,1219787750,16020,16060,16060,16020,223
|
|
20231208,094400,1216212720,16020,16010,16020,16010,655
|
|
20231208,094300,1205723160,16010,16000,16010,16000,592
|
|
20231208,094200,1196246030,16000,16000,16010,16000,1036
|
|
20231208,094100,1179669330,16000,16010,16010,16000,781
|
|
20231208,094000,1167171750,16010,16010,16020,16010,825
|
|
20231208,093900,1153963480,16010,16020,16030,16010,638
|
|
20231208,093800,1143743510,16020,16050,16060,16020,868
|
|
20231208,093700,1129819510,16040,16060,16060,16040,230
|
|
20231208,093600,1126129530,16050,16050,16060,16050,241
|
|
20231208,093500,1122260930,16050,16060,16070,16050,139
|
|
20231208,093400,1120029420,16060,16060,16060,16060,714
|
|
20231208,093300,1108562580,16070,16130,16130,16070,1083
|
|
20231208,093200,1091139770,16090,16080,16090,16080,170
|
|
20231208,093100,1088404860,16080,16140,16140,16080,456
|
|
20231208,093000,1081068470,16150,16030,16150,16020,1977
|
|
20231208,092900,1049257870,16040,16040,16050,16040,227
|
|
20231208,092800,1045615580,16030,16050,16050,16030,670
|
|
20231208,092700,1034870290,16040,16040,16050,16040,118
|
|
20231208,092600,1032977520,16050,16030,16050,16020,1410
|
|
20231208,092500,1010384800,16030,16020,16030,16010,721
|
|
20231208,092400,998833190,16020,16020,16020,16010,119
|
|
20231208,092300,996927550,16000,16010,16010,15990,1433
|
|
20231208,092200,974000560,16010,16030,16050,16010,291
|
|
20231208,092100,969340240,16030,16060,16060,16030,442
|
|
20231208,092000,962246740,16060,16080,16080,16060,445
|
|
20231208,091900,955091400,16090,16150,16150,16090,2835
|
|
20231208,091800,909445850,16130,16090,16160,16090,947
|
|
20231208,091700,894190630,16080,16150,16150,16060,1990
|
|
20231208,091600,862176610,16150,16080,16220,16080,3112
|
|
20231208,091500,811898970,16130,15950,16130,15950,1591
|
|
20231208,091400,786462470,15950,15970,15970,15950,490
|
|
20231208,091300,778645280,15980,16000,16000,15960,856
|
|
20231208,091200,764958010,16000,15960,16000,15950,1218
|
|
20231208,091100,745497340,15960,15960,15960,15910,5584
|
|
20231208,091000,656533520,15960,15980,15980,15960,312
|
|
20231208,090900,651553690,15960,15990,15990,15960,1431
|
|
20231208,090800,628705700,15980,16020,16020,15980,966
|
|
20231208,090700,613246880,16010,16000,16040,16000,1040
|
|
20231208,090600,596592240,16000,16100,16100,16000,511
|
|
20231208,090500,588394670,16120,16000,16120,16000,2452
|
|
20231208,090400,549031580,16020,15980,16040,15950,5267
|
|
20231208,090300,464983790,15990,15960,16010,15930,3076
|
|
20231208,090200,415826040,15960,16030,16030,15910,7752
|
|
20231208,090100,291787640,16030,16100,16200,16010,4805
|
|
20231208,090000,214566550,16070,16310,16310,16000,12842
|