590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184700,5263536760,16240,16240,16240,16240,17662
|
|
20231204,184600,5263536760,16240,16240,16240,16240,0
|
|
20231204,184500,5263536760,16240,16240,16240,16240,0
|
|
20231204,184400,5263536760,16240,16240,16240,16240,0
|
|
20231204,184300,5263536760,16240,16240,16240,16240,0
|
|
20231204,184200,5263536760,16240,16240,16240,16240,0
|
|
20231204,184100,5263536760,16240,16240,16240,16240,0
|
|
20231204,184000,5263536760,16240,16240,16240,16240,0
|
|
20231204,183900,5263536760,16240,16240,16240,16240,0
|
|
20231204,183800,5263536760,16240,16240,16240,16240,0
|
|
20231204,183700,5263536760,16240,16240,16240,16240,0
|
|
20231204,183600,5263536760,16240,16240,16240,16240,0
|
|
20231204,183500,5263536760,16240,16240,16240,16240,0
|
|
20231204,183400,5263536760,16240,16240,16240,16240,0
|
|
20231204,183300,5263536760,16240,16240,16240,16240,0
|
|
20231204,183200,5263536760,16240,16240,16240,16240,0
|
|
20231204,183100,5263536760,16240,16240,16240,16240,0
|
|
20231204,183000,5263536760,16240,16240,16240,16240,0
|
|
20231204,182900,5263536760,16240,16240,16240,16240,0
|
|
20231204,182800,5263536760,16240,16240,16240,16240,0
|
|
20231204,182700,5263536760,16240,16240,16240,16240,0
|
|
20231204,182600,5263536760,16240,16240,16240,16240,0
|
|
20231204,182500,5263536760,16240,16240,16240,16240,0
|
|
20231204,182400,5263536760,16240,16240,16240,16240,0
|
|
20231204,182300,5263536760,16240,16240,16240,16240,0
|
|
20231204,182200,5263536760,16240,16240,16240,16240,0
|
|
20231204,182100,5263536760,16240,16240,16240,16240,0
|
|
20231204,182000,5263536760,16240,16240,16240,16240,0
|
|
20231204,181900,5263536760,16240,16240,16240,16240,0
|
|
20231204,181800,5263536760,16240,16240,16240,16240,0
|
|
20231204,181700,5263536760,16240,16240,16240,16240,17662
|
|
20231204,181600,5263536760,16240,16240,16240,16240,0
|
|
20231204,181500,5263536760,16240,16240,16240,16240,0
|
|
20231204,181400,5263536760,16240,16240,16240,16240,0
|
|
20231204,181300,5263536760,16240,16240,16240,16240,0
|
|
20231204,181200,5263536760,16240,16240,16240,16240,0
|
|
20231204,181100,5263536760,16240,16240,16240,16240,0
|
|
20231204,181000,5263536760,16240,16240,16240,16240,0
|
|
20231204,180900,5263536760,16240,16240,16240,16240,0
|
|
20231204,180800,5263536760,16240,16240,16240,16240,0
|
|
20231204,180700,5263536760,16240,16240,16240,16240,0
|
|
20231204,180600,5263536760,16240,16240,16240,16240,0
|
|
20231204,180500,5263536760,16240,16240,16240,16240,0
|
|
20231204,180400,5263536760,16240,16240,16240,16240,0
|
|
20231204,180300,5263536760,16240,16240,16240,16240,0
|
|
20231204,180200,5263536760,16240,16240,16240,16240,0
|
|
20231204,180100,5263536760,16240,16240,16240,16240,0
|
|
20231204,180000,5263536760,16240,16240,16240,16240,0
|
|
20231204,175900,5263536760,16240,16240,16240,16240,0
|
|
20231204,175800,5263536760,16240,16240,16240,16240,0
|
|
20231204,175700,5263536760,16240,16240,16240,16240,0
|
|
20231204,175600,5263536760,16240,16240,16240,16240,0
|
|
20231204,175500,5263536760,16240,16240,16240,16240,0
|
|
20231204,175400,5263536760,16240,16240,16240,16240,0
|
|
20231204,175300,5263536760,16240,16240,16240,16240,0
|
|
20231204,175200,5263536760,16240,16240,16240,16240,0
|
|
20231204,175100,5263536760,16240,16240,16240,16240,0
|
|
20231204,175000,5263536760,16240,16240,16240,16240,0
|
|
20231204,174900,5263536760,16240,16240,16240,16240,0
|
|
20231204,174800,5263536760,16240,16240,16240,16240,0
|
|
20231204,174700,5263536760,16240,16240,16240,16240,17662
|
|
20231204,174600,5263536760,16240,16240,16240,16240,0
|
|
20231204,174500,5263536760,16240,16240,16240,16240,0
|
|
20231204,174400,5263536760,16240,16240,16240,16240,0
|
|
20231204,174300,5263536760,16240,16240,16240,16240,0
|
|
20231204,174200,5263536760,16240,16240,16240,16240,0
|
|
20231204,174100,5263536760,16240,16240,16240,16240,0
|
|
20231204,174000,5263536760,16240,16240,16240,16240,0
|
|
20231204,173900,5263536760,16240,16240,16240,16240,0
|
|
20231204,173800,5263536760,16240,16240,16240,16240,0
|
|
20231204,173700,5263536760,16240,16240,16240,16240,0
|
|
20231204,173600,5263536760,16240,16240,16240,16240,0
|
|
20231204,173500,5263536760,16240,16240,16240,16240,0
|
|
20231204,173400,5263536760,16240,16240,16240,16240,0
|
|
20231204,173300,5263536760,16240,16240,16240,16240,0
|
|
20231204,173200,5263536760,16240,16240,16240,16240,0
|
|
20231204,173100,5263536760,16240,16240,16240,16240,0
|
|
20231204,173000,5263536760,16240,16240,16240,16240,0
|
|
20231204,172900,5263536760,16240,16240,16240,16240,0
|
|
20231204,172800,5263536760,16240,16240,16240,16240,0
|
|
20231204,172700,5263536760,16240,16240,16240,16240,0
|
|
20231204,172600,5263536760,16240,16240,16240,16240,0
|
|
20231204,172500,5263536760,16240,16240,16240,16240,0
|
|
20231204,172400,5263536760,16240,16240,16240,16240,0
|
|
20231204,172300,5263536760,16240,16240,16240,16240,0
|
|
20231204,172200,5263536760,16240,16240,16240,16240,0
|
|
20231204,172100,5263536760,16240,16240,16240,16240,0
|
|
20231204,172000,5263536760,16240,16240,16240,16240,0
|
|
20231204,171900,5263536760,16240,16240,16240,16240,0
|
|
20231204,171800,5263536760,16240,16240,16240,16240,0
|
|
20231204,171700,5263536760,16240,16240,16240,16240,17662
|
|
20231204,171600,5263536760,16240,16240,16240,16240,0
|
|
20231204,171500,5263536760,16240,16240,16240,16240,0
|
|
20231204,171400,5263536760,16240,16240,16240,16240,0
|
|
20231204,171300,5263536760,16240,16240,16240,16240,0
|
|
20231204,171200,5263536760,16240,16240,16240,16240,0
|
|
20231204,171100,5263536760,16240,16240,16240,16240,0
|
|
20231204,171000,5263536760,16240,16240,16240,16240,0
|
|
20231204,170900,5263536760,16240,16240,16240,16240,0
|
|
20231204,170800,5263536760,16240,16240,16240,16240,0
|
|
20231204,170700,5263536760,16240,16240,16240,16240,0
|
|
20231204,170600,5263536760,16240,16240,16240,16240,0
|
|
20231204,170500,5263536760,16240,16240,16240,16240,0
|
|
20231204,170400,5263536760,16240,16240,16240,16240,0
|
|
20231204,170300,5263536760,16240,16240,16240,16240,0
|
|
20231204,170200,5263536760,16240,16240,16240,16240,0
|
|
20231204,170100,5263536760,16240,16240,16240,16240,0
|
|
20231204,170000,5263536760,16240,16240,16240,16240,0
|
|
20231204,165900,5263536760,16240,16240,16240,16240,0
|
|
20231204,165800,5263536760,16240,16240,16240,16240,0
|
|
20231204,165700,5263536760,16240,16240,16240,16240,0
|
|
20231204,165600,5263536760,16240,16240,16240,16240,0
|
|
20231204,165500,5263536760,16240,16240,16240,16240,0
|
|
20231204,165400,5263536760,16240,16240,16240,16240,0
|
|
20231204,165300,5263536760,16240,16240,16240,16240,0
|
|
20231204,165200,5263536760,16240,16240,16240,16240,0
|
|
20231204,165100,5263536760,16240,16240,16240,16240,0
|
|
20231204,165000,5263536760,16240,16240,16240,16240,0
|
|
20231204,164900,5263536760,16240,16240,16240,16240,0
|
|
20231204,164800,5263536760,16240,16240,16240,16240,0
|
|
20231204,164700,5263536760,16240,16240,16240,16240,17662
|
|
20231204,164600,5263536760,16240,16240,16240,16240,0
|
|
20231204,164500,5263536760,16240,16240,16240,16240,0
|
|
20231204,164400,5263536760,16240,16240,16240,16240,0
|
|
20231204,164300,5263536760,16240,16240,16240,16240,0
|
|
20231204,164200,5263536760,16240,16240,16240,16240,0
|
|
20231204,164100,5263536760,16240,16240,16240,16240,0
|
|
20231204,164000,5263536760,16240,16240,16240,16240,0
|
|
20231204,163900,5263536760,16240,16240,16240,16240,0
|
|
20231204,163800,5263536760,16240,16240,16240,16240,0
|
|
20231204,163700,5263536760,16240,16240,16240,16240,0
|
|
20231204,163600,5263536760,16240,16240,16240,16240,0
|
|
20231204,163500,5263536760,16240,16240,16240,16240,0
|
|
20231204,163400,5263536760,16240,16240,16240,16240,0
|
|
20231204,163300,5263536760,16240,16240,16240,16240,0
|
|
20231204,163200,5263536760,16240,16240,16240,16240,0
|
|
20231204,163100,5263536760,16240,16240,16240,16240,0
|
|
20231204,163000,5263536760,16240,16240,16240,16240,0
|
|
20231204,162900,5263536760,16240,16240,16240,16240,0
|
|
20231204,162800,5263536760,16240,16240,16240,16240,0
|
|
20231204,162700,5263536760,16240,16240,16240,16240,0
|
|
20231204,162600,5263536760,16240,16240,16240,16240,0
|
|
20231204,162500,5263536760,16240,16240,16240,16240,0
|
|
20231204,162400,5263536760,16240,16240,16240,16240,0
|
|
20231204,162300,5263536760,16240,16240,16240,16240,0
|
|
20231204,162200,5263536760,16240,16240,16240,16240,0
|
|
20231204,162100,5263536760,16240,16240,16240,16240,0
|
|
20231204,162000,5263536760,16240,16240,16240,16240,0
|
|
20231204,161900,5263536760,16240,16240,16240,16240,0
|
|
20231204,161800,5263536760,16240,16240,16240,16240,0
|
|
20231204,161700,5263536760,16240,16240,16240,16240,17662
|
|
20231204,161600,5263536760,16240,16240,16240,16240,0
|
|
20231204,161500,5263536760,16240,16240,16240,16240,0
|
|
20231204,161400,5263536760,16240,16240,16240,16240,0
|
|
20231204,161300,5263536760,16240,16240,16240,16240,0
|
|
20231204,161200,5263536760,16240,16240,16240,16240,0
|
|
20231204,161100,5263536760,16240,16240,16240,16240,0
|
|
20231204,161000,5263536760,16240,16240,16240,16240,0
|
|
20231204,160900,5263536760,16240,16240,16240,16240,0
|
|
20231204,160800,5263536760,16240,16240,16240,16240,0
|
|
20231204,160700,5263536760,16240,16240,16240,16240,0
|
|
20231204,160600,5263536760,16240,16240,16240,16240,0
|
|
20231204,160500,5263536760,16240,16240,16240,16240,0
|
|
20231204,160400,5263536760,16240,16240,16240,16240,0
|
|
20231204,160300,5263536760,16240,16240,16240,16240,0
|
|
20231204,160200,5263536760,16240,16240,16240,16240,0
|
|
20231204,160100,5263536760,16240,16240,16240,16240,0
|
|
20231204,160000,5263536760,16240,16240,16240,16240,0
|
|
20231204,155900,5263536760,16240,16240,16240,16240,0
|
|
20231204,155800,5263536760,16240,16240,16240,16240,0
|
|
20231204,155700,5263536760,16240,16240,16240,16240,0
|
|
20231204,155600,5263536760,16240,16240,16240,16240,0
|
|
20231204,155500,5263536760,16240,16240,16240,16240,0
|
|
20231204,155400,5263536760,16240,16240,16240,16240,0
|
|
20231204,155300,5263536760,16240,16240,16240,16240,0
|
|
20231204,155200,5263536760,16240,16240,16240,16240,0
|
|
20231204,155100,5263536760,16240,16240,16240,16240,0
|
|
20231204,155000,5263536760,16240,16240,16240,16240,0
|
|
20231204,154900,5263536760,16240,16240,16240,16240,0
|
|
20231204,154800,5263536760,16240,16240,16240,16240,0
|
|
20231204,154700,5263536760,16240,16240,16240,16240,17662
|
|
20231204,154600,5263536760,16240,16240,16240,16240,0
|
|
20231204,154500,5263536760,16240,16240,16240,16240,0
|
|
20231204,154400,5263536760,16240,16240,16240,16240,0
|
|
20231204,154300,5263536760,16240,16240,16240,16240,0
|
|
20231204,154200,5263536760,16240,16240,16240,16240,0
|
|
20231204,154100,5263536760,16240,16240,16240,16240,0
|
|
20231204,154000,5263536760,16240,16240,16240,16240,0
|
|
20231204,153900,5263536760,16240,16240,16240,16240,0
|
|
20231204,153800,5263536760,16240,16240,16240,16240,0
|
|
20231204,153700,5263536760,16240,16240,16240,16240,0
|
|
20231204,153600,5263536760,16240,16240,16240,16240,0
|
|
20231204,153500,5263536760,16240,16240,16240,16240,0
|
|
20231204,153400,5263536760,16240,16240,16240,16240,0
|
|
20231204,153300,5263536760,16240,16240,16240,16240,0
|
|
20231204,153200,5263536760,16240,16240,16240,16240,0
|
|
20231204,153100,5263536760,16240,16240,16240,16240,0
|
|
20231204,153000,5263536760,16240,16240,16240,16240,17662
|
|
20231204,152900,4976705880,16250,16250,16250,16250,0
|
|
20231204,152800,4976705880,16250,16250,16250,16250,0
|
|
20231204,152700,4976705880,16250,16250,16250,16250,0
|
|
20231204,152600,4976705880,16250,16250,16250,16250,0
|
|
20231204,152500,4976705880,16250,16250,16250,16250,0
|
|
20231204,152400,4976705880,16250,16250,16250,16250,0
|
|
20231204,152300,4976705880,16250,16250,16250,16250,0
|
|
20231204,152200,4976705880,16250,16250,16250,16250,0
|
|
20231204,152100,4976705880,16250,16250,16250,16250,0
|
|
20231204,152000,4976705880,16250,16250,16250,16250,0
|
|
20231204,151900,4976705880,16250,16220,16250,16210,543
|
|
20231204,151800,4967895780,16230,16230,16230,16210,620
|
|
20231204,151700,4957839390,16230,16210,16230,16210,142
|
|
20231204,151600,4955535860,16220,16210,16220,16210,267
|
|
20231204,151500,4951205790,16220,16190,16220,16190,1060
|
|
20231204,151400,4934020900,16190,16200,16220,16190,813
|
|
20231204,151300,4920847680,16210,16210,16210,16200,349
|
|
20231204,151200,4915192860,16200,16210,16210,16200,278
|
|
20231204,151100,4910686650,16220,16200,16220,16200,1396
|
|
20231204,151000,4888056210,16200,16210,16220,16200,1500
|
|
20231204,150900,4863742350,16210,16210,16220,16210,124
|
|
20231204,150800,4861731660,16210,16210,16220,16210,265
|
|
20231204,150700,4857434950,16220,16210,16220,16210,594
|
|
20231204,150600,4847805570,16210,16200,16220,16200,882
|
|
20231204,150500,4833512360,16210,16210,16230,16200,601
|
|
20231204,150400,4823766980,16220,16220,16220,16210,404
|
|
20231204,150300,4817217620,16220,16200,16220,16200,127
|
|
20231204,150200,4815158330,16210,16220,16220,16200,429
|
|
20231204,150100,4808203890,16210,16210,16220,16200,1161
|
|
20231204,150000,4789381780,16210,16210,16210,16190,1548
|
|
20231204,145900,4764300690,16210,16200,16210,16200,92
|
|
20231204,145800,4762809790,16200,16210,16220,16200,179
|
|
20231204,145700,4759908030,16220,16210,16220,16210,455
|
|
20231204,145600,4752531200,16220,16210,16220,16200,221
|
|
20231204,145500,4748947760,16200,16210,16210,16200,244
|
|
20231204,145400,4744992840,16210,16190,16220,16190,1334
|
|
20231204,145300,4723372980,16200,16190,16210,16190,1362
|
|
20231204,145200,4701311030,16190,16210,16210,16190,260
|
|
20231204,145100,4697098680,16210,16210,16210,16200,376
|
|
20231204,145000,4691005440,16200,16180,16230,16180,6167
|
|
20231204,144900,4591165330,16180,16180,16180,16170,221
|
|
20231204,144800,4587590680,16180,16200,16200,16170,1113
|
|
20231204,144700,4569573420,16200,16210,16210,16180,704
|
|
20231204,144600,4558173620,16200,16180,16210,16170,552
|
|
20231204,144500,4549237770,16180,16180,16190,16180,92
|
|
20231204,144400,4547748610,16180,16180,16180,16170,119
|
|
20231204,144300,4545823370,16180,16190,16190,16180,599
|
|
20231204,144200,4536129930,16190,16200,16200,16180,2195
|
|
20231204,144100,4500609450,16180,16200,16200,16180,206
|
|
20231204,144000,4497272430,16200,16220,16220,16200,173
|
|
20231204,143900,4494468260,16210,16220,16220,16180,1719
|
|
20231204,143800,4466609410,16220,16230,16230,16220,286
|
|
20231204,143700,4461967690,16240,16210,16240,16210,466
|
|
20231204,143600,4454406260,16210,16230,16240,16210,696
|
|
20231204,143500,4443116090,16230,16230,16240,16230,165
|
|
20231204,143400,4440437460,16240,16230,16240,16230,95
|
|
20231204,143300,4438895010,16240,16210,16240,16210,111
|
|
20231204,143200,4437092950,16240,16230,16240,16210,670
|
|
20231204,143100,4426222540,16240,16210,16240,16200,3763
|
|
20231204,143000,4365213010,16220,16230,16240,16210,1576
|
|
20231204,142900,4339647140,16230,16240,16240,16230,89
|
|
20231204,142800,4338202040,16230,16240,16250,16230,172
|
|
20231204,142700,4335408430,16230,16240,16250,16230,66
|
|
20231204,142600,4334336480,16250,16250,16250,16240,855
|
|
20231204,142500,4320450300,16250,16270,16270,16240,2021
|
|
20231204,142400,4287604160,16270,16250,16270,16250,454
|
|
20231204,142300,4280222030,16260,16250,16260,16250,857
|
|
20231204,142200,4266289140,16250,16240,16250,16240,773
|
|
20231204,142100,4253733540,16240,16230,16240,16220,313
|
|
20231204,142000,4248653070,16240,16230,16250,16230,331
|
|
20231204,141900,4243277360,16240,16240,16260,16230,343
|
|
20231204,141800,4237707660,16250,16240,16260,16240,368
|
|
20231204,141700,4231729730,16250,16250,16260,16250,171
|
|
20231204,141600,4228950760,16260,16250,16260,16240,308
|
|
20231204,141500,4223945030,16250,16250,16270,16250,787
|
|
20231204,141400,4211154300,16250,16260,16260,16250,427
|
|
20231204,141300,4204214510,16250,16260,16260,16250,342
|
|
20231204,141200,4198655820,16260,16260,16260,16250,115
|
|
20231204,141100,4196785970,16250,16240,16260,16240,575
|
|
20231204,141000,4187443730,16250,16260,16260,16250,193
|
|
20231204,140900,4184306740,16270,16260,16290,16250,710
|
|
20231204,140800,4172759330,16270,16270,16290,16260,639
|
|
20231204,140700,4162358940,16290,16240,16290,16240,2621
|
|
20231204,140600,4119753720,16250,16230,16250,16230,423
|
|
20231204,140500,4112884080,16230,16220,16240,16220,276
|
|
20231204,140400,4108404620,16230,16220,16230,16210,230
|
|
20231204,140300,4104673560,16230,16220,16240,16210,354
|
|
20231204,140200,4098928930,16230,16210,16230,16210,112
|
|
20231204,140100,4097111730,16220,16210,16230,16210,689
|
|
20231204,140000,4085935990,16210,16220,16220,16210,330
|
|
20231204,135900,4080585290,16210,16220,16220,16210,149
|
|
20231204,135800,4078168890,16220,16210,16220,16200,613
|
|
20231204,135700,4068231610,16210,16200,16210,16200,235
|
|
20231204,135600,4064422520,16200,16220,16220,16200,226
|
|
20231204,135500,4060758700,16220,16210,16220,16200,255
|
|
20231204,135400,4056623740,16200,16210,16220,16200,119
|
|
20231204,135300,4054694770,16220,16220,16220,16210,384
|
|
20231204,135200,4048466450,16220,16210,16220,16210,183
|
|
20231204,135100,4045499180,16210,16220,16220,16210,333
|
|
20231204,135000,4040100930,16220,16210,16220,16210,95
|
|
20231204,134900,4038560380,16210,16220,16220,16210,143
|
|
20231204,134800,4036241220,16210,16210,16220,16210,160
|
|
20231204,134700,4033646830,16220,16220,16220,16210,210
|
|
20231204,134600,4030241180,16220,16210,16220,16200,379
|
|
20231204,134500,4024097160,16210,16220,16220,16200,86
|
|
20231204,134400,4022702850,16220,16210,16220,16200,136
|
|
20231204,134300,4020497560,16200,16200,16210,16200,90
|
|
20231204,134200,4019038880,16210,16220,16220,16200,258
|
|
20231204,134100,4014856330,16210,16180,16220,16180,1324
|
|
20231204,134000,3993411850,16180,16190,16190,16180,622
|
|
20231204,133900,3983345830,16190,16190,16200,16170,970
|
|
20231204,133800,3967656290,16180,16180,16190,16180,123
|
|
20231204,133700,3965665880,16190,16190,16190,16180,82
|
|
20231204,133600,3964338450,16190,16180,16190,16180,1234
|
|
20231204,133500,3944360780,16180,16180,16190,16170,114
|
|
20231204,133400,3942516160,16180,16170,16180,16160,405
|
|
20231204,133300,3935966770,16170,16150,16170,16150,1626
|
|
20231204,133200,3909705710,16160,16160,16170,16110,3537
|
|
20231204,133100,3852586830,16170,16180,16180,16170,1074
|
|
20231204,133000,3835218910,16170,16190,16190,16170,179
|
|
20231204,132900,3832322470,16180,16190,16200,16180,826
|
|
20231204,132800,3818952730,16200,16200,16200,16190,31
|
|
20231204,132700,3818450680,16210,16190,16210,16190,149
|
|
20231204,132600,3816036050,16190,16210,16210,16190,2407
|
|
20231204,132500,3777043230,16210,16210,16220,16210,72
|
|
20231204,132400,3775875610,16210,16210,16220,16210,113
|
|
20231204,132300,3774043730,16210,16210,16220,16210,198
|
|
20231204,132200,3770833500,16210,16210,16220,16210,37
|
|
20231204,132100,3770233560,16210,16210,16220,16210,69
|
|
20231204,132000,3769114580,16220,16220,16220,16210,285
|
|
20231204,131900,3764492030,16210,16210,16220,16210,171
|
|
20231204,131800,3761718730,16210,16210,16220,16210,111
|
|
20231204,131700,3759919270,16210,16210,16210,16200,99
|
|
20231204,131600,3758314580,16210,16190,16210,16190,127
|
|
20231204,131500,3756257210,16200,16190,16200,16190,59
|
|
20231204,131400,3755301750,16190,16200,16200,16190,67
|
|
20231204,131300,3754216570,16190,16200,16200,16190,46
|
|
20231204,131200,3753471580,16200,16180,16200,16180,2141
|
|
20231204,131100,3718811400,16190,16190,16190,16180,117
|
|
20231204,131000,3716917270,16190,16190,16210,16180,121
|
|
20231204,130900,3714957960,16190,16200,16200,16180,1744
|
|
20231204,130800,3686709660,16200,16210,16220,16200,781
|
|
20231204,130700,3674049730,16220,16210,16220,16210,38
|
|
20231204,130600,3673433540,16210,16210,16220,16200,498
|
|
20231204,130500,3665361000,16210,16200,16210,16200,368
|
|
20231204,130400,3659397870,16210,16190,16210,16190,423
|
|
20231204,130300,3652544800,16200,16190,16200,16190,179
|
|
20231204,130200,3649645990,16190,16200,16200,16190,193
|
|
20231204,130100,3646521150,16190,16210,16210,16190,473
|
|
20231204,130000,3638858160,16210,16230,16250,16210,766
|
|
20231204,125900,3626433160,16230,16230,16230,16220,186
|
|
20231204,125800,3623415380,16230,16230,16240,16230,80
|
|
20231204,125700,3622116490,16250,16230,16250,16220,187
|
|
20231204,125600,3619079220,16220,16230,16250,16220,78
|
|
20231204,125500,3617812870,16230,16210,16230,16200,356
|
|
20231204,125400,3612038520,16220,16200,16220,16200,92
|
|
20231204,125300,3610547010,16220,16200,16220,16200,264
|
|
20231204,125200,3606267170,16210,16210,16210,16200,233
|
|
20231204,125100,3602492260,16200,16210,16210,16200,123
|
|
20231204,125000,3600498490,16210,16210,16220,16210,54
|
|
20231204,124900,3599623000,16210,16210,16220,16200,79
|
|
20231204,124800,3598342320,16220,16220,16220,16200,1005
|
|
20231204,124700,3582047490,16230,16220,16230,16220,89
|
|
20231204,124600,3580603460,16230,16220,16230,16220,153
|
|
20231204,124500,3578120670,16230,16240,16240,16220,101
|
|
20231204,124400,3576482220,16250,16220,16250,16220,114
|
|
20231204,124300,3574632040,16230,16230,16230,16220,134
|
|
20231204,124200,3572457380,16220,16220,16230,16220,47
|
|
20231204,124100,3571694840,16230,16210,16230,16210,385
|
|
20231204,124000,3565449450,16210,16210,16220,16210,175
|
|
20231204,123900,3562612520,16210,16220,16220,16210,66
|
|
20231204,123800,3561542460,16200,16210,16210,16200,113
|
|
20231204,123700,3559710860,16210,16200,16210,16190,477
|
|
20231204,123600,3551984270,16200,16210,16210,16200,133
|
|
20231204,123500,3549829320,16210,16210,16220,16200,781
|
|
20231204,123400,3537174000,16220,16220,16220,16210,46
|
|
20231204,123300,3536428310,16210,16230,16230,16210,406
|
|
20231204,123200,3529840060,16230,16220,16240,16220,180
|
|
20231204,123100,3526918290,16220,16250,16250,16220,72
|
|
20231204,123000,3525749290,16240,16230,16240,16230,323
|
|
20231204,122900,3520505610,16230,16220,16230,16220,1267
|
|
20231204,122800,3499954770,16230,16230,16240,16230,180
|
|
20231204,122700,3497033360,16230,16250,16250,16230,1321
|
|
20231204,122600,3475568810,16250,16230,16250,16230,2326
|
|
20231204,122500,3437815470,16230,16250,16250,16230,1062
|
|
20231204,122400,3420560780,16260,16270,16270,16250,549
|
|
20231204,122300,3411634160,16260,16260,16270,16260,277
|
|
20231204,122200,3407129990,16260,16270,16270,16260,1270
|
|
20231204,122100,3386479140,16270,16270,16270,16260,624
|
|
20231204,122000,3376327460,16280,16280,16280,16270,52
|
|
20231204,121900,3375481000,16280,16270,16280,16270,79
|
|
20231204,121800,3374195510,16270,16270,16280,16270,149
|
|
20231204,121700,3371770120,16280,16270,16280,16270,164
|
|
20231204,121600,3369101810,16280,16280,16280,16270,74
|
|
20231204,121500,3367897180,16280,16280,16290,16280,70
|
|
20231204,121400,3366757430,16280,16280,16290,16280,62
|
|
20231204,121300,3365747920,16280,16290,16290,16280,131
|
|
20231204,121200,3363615090,16280,16280,16290,16270,199
|
|
20231204,121100,3360375440,16270,16280,16280,16270,1142
|
|
20231204,121000,3341784740,16280,16290,16290,16280,43
|
|
20231204,120900,3341084500,16280,16290,16290,16280,96
|
|
20231204,120800,3339521310,16280,16280,16280,16280,15
|
|
20231204,120700,3339277110,16290,16290,16290,16280,81
|
|
20231204,120600,3337958150,16290,16280,16290,16280,75
|
|
20231204,120500,3336736900,16280,16270,16290,16270,291
|
|
20231204,120400,3332000120,16270,16280,16280,16270,2143
|
|
20231204,120300,3297133490,16280,16280,16290,16280,246
|
|
20231204,120200,3293128560,16290,16280,16290,16280,58
|
|
20231204,120100,3292184170,16270,16280,16280,16270,158
|
|
20231204,120000,3289612220,16280,16290,16290,16280,658
|
|
20231204,115900,3278899730,16290,16290,16300,16290,244
|
|
20231204,115800,3274924850,16290,16300,16300,16290,801
|
|
20231204,115700,3261868700,16300,16300,16310,16300,78
|
|
20231204,115600,3260597100,16300,16320,16320,16300,350
|
|
20231204,115500,3254887480,16310,16320,16320,16310,75
|
|
20231204,115400,3253663940,16310,16320,16320,16310,98
|
|
20231204,115300,3252064900,16320,16310,16320,16310,120
|
|
20231204,115200,3250106790,16320,16320,16330,16320,1795
|
|
20231204,115100,3220812210,16320,16320,16330,16320,260
|
|
20231204,115000,3216567490,16330,16320,16340,16320,267
|
|
20231204,114900,3212207450,16320,16320,16330,16320,118
|
|
20231204,114800,3210280930,16320,16320,16330,16320,225
|
|
20231204,114700,3206607760,16330,16330,16340,16320,268
|
|
20231204,114600,3202230420,16330,16330,16330,16320,620
|
|
20231204,114500,3192106220,16330,16330,16340,16330,70
|
|
20231204,114400,3190962750,16330,16330,16330,16320,339
|
|
20231204,114300,3185427040,16320,16330,16330,16320,99
|
|
20231204,114200,3183810810,16320,16320,16330,16320,85
|
|
20231204,114100,3182423090,16320,16320,16330,16320,140
|
|
20231204,114000,3180138140,16320,16320,16330,16320,246
|
|
20231204,113900,3176123260,16320,16340,16350,16320,679
|
|
20231204,113800,3165032990,16340,16350,16350,16340,341
|
|
20231204,113700,3159457870,16360,16350,16360,16350,188
|
|
20231204,113600,3156382420,16350,16350,16370,16350,1061
|
|
20231204,113500,3139031900,16350,16360,16360,16350,273
|
|
20231204,113400,3134567930,16360,16360,16360,16360,363
|
|
20231204,113300,3128629250,16370,16350,16370,16350,1048
|
|
20231204,113200,3111482920,16350,16350,16360,16340,315
|
|
20231204,113100,3106332020,16350,16350,16360,16340,80
|
|
20231204,113000,3105024220,16350,16340,16360,16340,775
|
|
20231204,112900,3092350500,16340,16340,16350,16340,56
|
|
20231204,112800,3091435310,16340,16340,16350,16340,67
|
|
20231204,112700,3090340380,16340,16350,16350,16330,173
|
|
20231204,112600,3087513020,16330,16350,16350,16330,245
|
|
20231204,112500,3083508600,16350,16330,16350,16330,138
|
|
20231204,112400,3081253200,16330,16330,16340,16330,282
|
|
20231204,112300,3076647320,16320,16320,16340,16320,1224
|
|
20231204,112200,3056662510,16310,16330,16330,16310,458
|
|
20231204,112100,3049186960,16320,16320,16330,16320,247
|
|
20231204,112000,3045154620,16320,16310,16330,16310,869
|
|
20231204,111900,3030966820,16320,16300,16320,16300,352
|
|
20231204,111800,3025225200,16300,16290,16300,16290,116
|
|
20231204,111700,3023334650,16290,16290,16290,16280,108
|
|
20231204,111600,3021575400,16290,16290,16290,16290,358
|
|
20231204,111500,3015743580,16290,16300,16300,16290,72
|
|
20231204,111400,3014570530,16300,16300,16310,16300,254
|
|
20231204,111300,3010430180,16310,16290,16310,16290,17
|
|
20231204,111200,3010153160,16280,16310,16310,16280,406
|
|
20231204,111100,3003535080,16320,16330,16330,16320,415
|
|
20231204,111000,2996759330,16340,16330,16340,16330,258
|
|
20231204,110900,2992544190,16330,16330,16340,16330,1788
|
|
20231204,110800,2963346000,16340,16350,16350,16340,499
|
|
20231204,110700,2955191940,16350,16350,16350,16340,354
|
|
20231204,110600,2949405490,16350,16340,16350,16340,146
|
|
20231204,110500,2947019600,16350,16340,16350,16340,385
|
|
20231204,110400,2940725750,16340,16360,16360,16340,313
|
|
20231204,110300,2935609490,16360,16340,16360,16340,349
|
|
20231204,110200,2929900230,16350,16350,16350,16340,96
|
|
20231204,110100,2928330640,16350,16350,16350,16350,307
|
|
20231204,110000,2923311190,16360,16360,16370,16350,438
|
|
20231204,105900,2916145370,16360,16360,16360,16360,508
|
|
20231204,105800,2907834490,16360,16360,16370,16360,2694
|
|
20231204,105700,2863759750,16360,16360,16370,16360,448
|
|
20231204,105600,2856429530,16360,16360,16370,16350,538
|
|
20231204,105500,2847627910,16350,16350,16360,16350,95
|
|
20231204,105400,2846074340,16360,16350,16360,16350,585
|
|
20231204,105300,2836508230,16350,16350,16350,16340,84
|
|
20231204,105200,2835134950,16340,16350,16350,16340,59
|
|
20231204,105100,2834170310,16350,16350,16350,16340,525
|
|
20231204,105000,2825587440,16350,16320,16360,16320,817
|
|
20231204,104900,2812237000,16330,16330,16330,16320,165
|
|
20231204,104800,2809542600,16330,16320,16330,16320,235
|
|
20231204,104700,2805705110,16320,16320,16320,16310,95
|
|
20231204,104600,2804154740,16310,16310,16320,16310,57
|
|
20231204,104500,2803224830,16330,16310,16340,16300,363
|
|
20231204,104400,2797299090,16300,16320,16330,16260,3901
|
|
20231204,104300,2733774510,16320,16330,16330,16320,594
|
|
20231204,104200,2724079910,16330,16320,16340,16320,521
|
|
20231204,104100,2715568830,16330,16320,16330,16320,80
|
|
20231204,104000,2714262940,16330,16310,16330,16300,556
|
|
20231204,103900,2705192400,16310,16310,16320,16290,1948
|
|
20231204,103800,2673434890,16310,16310,16310,16300,118
|
|
20231204,103700,2671510320,16310,16310,16320,16310,407
|
|
20231204,103600,2664871010,16310,16320,16320,16310,1542
|
|
20231204,103500,2639707950,16320,16300,16320,16300,336
|
|
20231204,103400,2634229470,16280,16340,16340,16280,1492
|
|
20231204,103300,2609902700,16330,16330,16340,16330,990
|
|
20231204,103200,2593735200,16340,16300,16340,16300,911
|
|
20231204,103100,2578866620,16300,16310,16320,16300,580
|
|
20231204,103000,2569410330,16310,16320,16320,16310,310
|
|
20231204,102900,2564352750,16320,16330,16330,16320,252
|
|
20231204,102800,2560240100,16320,16330,16330,16320,1222
|
|
20231204,102700,2540286100,16330,16320,16330,16320,90
|
|
20231204,102600,2538817290,16320,16350,16350,16320,1270
|
|
20231204,102500,2518076710,16340,16340,16360,16340,193
|
|
20231204,102400,2514921810,16350,16370,16370,16330,984
|
|
20231204,102300,2498828200,16370,16340,16370,16330,1450
|
|
20231204,102200,2475114890,16340,16320,16340,16320,732
|
|
20231204,102100,2463159540,16320,16310,16320,16310,459
|
|
20231204,102000,2455673190,16310,16310,16320,16310,817
|
|
20231204,101900,2442347590,16310,16340,16340,16310,1100
|
|
20231204,101800,2424375130,16340,16360,16380,16280,3735
|
|
20231204,101700,2363277240,16340,16300,16360,16290,4252
|
|
20231204,101600,2293857330,16300,16310,16310,16300,405
|
|
20231204,101500,2287255820,16300,16300,16310,16300,147
|
|
20231204,101400,2284859260,16300,16320,16330,16300,3115
|
|
20231204,101300,2234016790,16320,16310,16320,16300,1256
|
|
20231204,101200,2213530020,16320,16300,16320,16300,796
|
|
20231204,101100,2200546380,16300,16290,16300,16290,1202
|
|
20231204,101000,2180955120,16290,16290,16290,16280,708
|
|
20231204,100900,2169422300,16280,16270,16280,16270,514
|
|
20231204,100800,2161056000,16270,16270,16280,16270,271
|
|
20231204,100700,2156645750,16270,16250,16270,16240,651
|
|
20231204,100600,2146063650,16250,16240,16250,16240,184
|
|
20231204,100500,2143074840,16240,16230,16250,16230,387
|
|
20231204,100400,2136789580,16230,16220,16230,16190,3435
|
|
20231204,100300,2081131910,16220,16210,16230,16210,731
|
|
20231204,100200,2069275290,16210,16200,16230,16190,901
|
|
20231204,100100,2054683640,16200,16220,16230,16200,813
|
|
20231204,100000,2041498460,16220,16210,16220,16210,364
|
|
20231204,095900,2035594500,16210,16200,16210,16200,234
|
|
20231204,095800,2031802370,16200,16190,16210,16190,1839
|
|
20231204,095700,2002009580,16200,16180,16200,16180,720
|
|
20231204,095600,1990353900,16170,16190,16190,16170,98
|
|
20231204,095500,1988767670,16190,16190,16190,16190,394
|
|
20231204,095400,1982388810,16170,16200,16200,16170,371
|
|
20231204,095300,1976381120,16200,16230,16230,16200,525
|
|
20231204,095200,1967868650,16230,16200,16240,16190,7454
|
|
20231204,095100,1847001640,16190,16140,16200,16140,1075
|
|
20231204,095000,1829616880,16150,16140,16150,16130,2816
|
|
20231204,094900,1784162420,16140,16150,16150,16140,232
|
|
20231204,094800,1780415630,16150,16160,16160,16140,231
|
|
20231204,094700,1776685200,16160,16200,16200,16150,7185
|
|
20231204,094600,1660356260,16190,16160,16190,16160,3202
|
|
20231204,094500,1608575390,16160,16150,16160,16140,3378
|
|
20231204,094400,1554018390,16150,16160,16170,16150,5247
|
|
20231204,094300,1469227500,16170,16160,16170,16150,1307
|
|
20231204,094200,1448109080,16160,16160,16160,16150,355
|
|
20231204,094100,1442374220,16160,16150,16160,16110,410
|
|
20231204,094000,1435756370,16150,16120,16150,16120,674
|
|
20231204,093900,1424887910,16110,16120,16120,16100,1063
|
|
20231204,093800,1407767180,16120,16120,16130,16110,316
|
|
20231204,093700,1402673410,16120,16130,16130,16120,148
|
|
20231204,093600,1400286280,16130,16160,16160,16120,4308
|
|
20231204,093500,1330761540,16150,16170,16170,16150,804
|
|
20231204,093400,1317768130,16170,16130,16180,16130,2358
|
|
20231204,093300,1279701630,16140,16150,16150,16130,149
|
|
20231204,093200,1277296490,16150,16120,16160,16120,5909
|
|
20231204,093100,1181957050,16120,16100,16120,16100,2525
|
|
20231204,093000,1141289600,16100,16110,16120,16060,780
|
|
20231204,092900,1128736360,16110,16060,16110,16060,653
|
|
20231204,092800,1118240390,16070,16070,16070,16060,1153
|
|
20231204,092700,1099711710,16070,16060,16090,16060,588
|
|
20231204,092600,1090261400,16060,16040,16060,16040,3953
|
|
20231204,092500,1026853830,16040,16040,16060,16030,2275
|
|
20231204,092400,990352640,16040,16060,16060,16040,1314
|
|
20231204,092300,969256530,16060,16090,16120,16050,6985
|
|
20231204,092200,857031350,16090,16110,16110,16090,757
|
|
20231204,092100,844845770,16090,16120,16120,16090,871
|
|
20231204,092000,830826780,16090,16080,16100,16080,1606
|
|
20231204,091900,804997700,16090,16070,16110,16060,3574
|
|
20231204,091800,747533830,16080,16110,16110,16070,3341
|
|
20231204,091700,693811550,16110,16110,16120,16100,229
|
|
20231204,091600,690122360,16110,16110,16110,16110,1192
|
|
20231204,091500,670919240,16110,16110,16120,16090,2240
|
|
20231204,091400,634868980,16110,16070,16120,16070,1282
|
|
20231204,091300,614221520,16120,16120,16120,16060,427
|
|
20231204,091200,607340450,16060,16080,16120,16060,777
|
|
20231204,091100,594836240,16080,16080,16140,16070,3227
|
|
20231204,091000,542851680,16060,16090,16090,16060,2487
|
|
20231204,090900,502884060,16090,16090,16090,16080,2163
|
|
20231204,090800,468090950,16080,16100,16100,16080,3938
|
|
20231204,090700,404741720,16090,16100,16100,16090,170
|
|
20231204,090600,402005700,16100,16110,16110,16080,4082
|
|
20231204,090500,336308100,16100,16140,16140,16100,3909
|
|
20231204,090400,273285620,16140,16140,16180,16140,1237
|
|
20231204,090300,253308900,16180,16080,16190,16080,2359
|
|
20231204,090200,215236770,16090,16110,16130,16090,4535
|
|
20231204,090100,142213550,16110,16190,16190,16100,1634
|
|
20231204,090000,115840270,16200,16170,16220,16150,7111
|