590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184700,7950737710,16020,16020,16020,16020,16374
|
|
20231205,184600,7950737710,16020,16020,16020,16020,0
|
|
20231205,184500,7950737710,16020,16020,16020,16020,0
|
|
20231205,184400,7950737710,16020,16020,16020,16020,0
|
|
20231205,184300,7950737710,16020,16020,16020,16020,0
|
|
20231205,184200,7950737710,16020,16020,16020,16020,0
|
|
20231205,184100,7950737710,16020,16020,16020,16020,0
|
|
20231205,184000,7950737710,16020,16020,16020,16020,0
|
|
20231205,183900,7950737710,16020,16020,16020,16020,0
|
|
20231205,183800,7950737710,16020,16020,16020,16020,0
|
|
20231205,183700,7950737710,16020,16020,16020,16020,0
|
|
20231205,183600,7950737710,16020,16020,16020,16020,0
|
|
20231205,183500,7950737710,16020,16020,16020,16020,0
|
|
20231205,183400,7950737710,16020,16020,16020,16020,0
|
|
20231205,183300,7950737710,16020,16020,16020,16020,0
|
|
20231205,183200,7950737710,16020,16020,16020,16020,0
|
|
20231205,183100,7950737710,16020,16020,16020,16020,0
|
|
20231205,183000,7950737710,16020,16020,16020,16020,0
|
|
20231205,182900,7950737710,16020,16020,16020,16020,0
|
|
20231205,182800,7950737710,16020,16020,16020,16020,0
|
|
20231205,182700,7950737710,16020,16020,16020,16020,0
|
|
20231205,182600,7950737710,16020,16020,16020,16020,0
|
|
20231205,182500,7950737710,16020,16020,16020,16020,0
|
|
20231205,182400,7950737710,16020,16020,16020,16020,0
|
|
20231205,182300,7950737710,16020,16020,16020,16020,0
|
|
20231205,182200,7950737710,16020,16020,16020,16020,0
|
|
20231205,182100,7950737710,16020,16020,16020,16020,0
|
|
20231205,182000,7950737710,16020,16020,16020,16020,0
|
|
20231205,181900,7950737710,16020,16020,16020,16020,0
|
|
20231205,181800,7950737710,16020,16020,16020,16020,0
|
|
20231205,181700,7950737710,16020,16020,16020,16020,16374
|
|
20231205,181600,7950737710,16020,16020,16020,16020,0
|
|
20231205,181500,7950737710,16020,16020,16020,16020,0
|
|
20231205,181400,7950737710,16020,16020,16020,16020,0
|
|
20231205,181300,7950737710,16020,16020,16020,16020,0
|
|
20231205,181200,7950737710,16020,16020,16020,16020,0
|
|
20231205,181100,7950737710,16020,16020,16020,16020,0
|
|
20231205,181000,7950737710,16020,16020,16020,16020,0
|
|
20231205,180900,7950737710,16020,16020,16020,16020,0
|
|
20231205,180800,7950737710,16020,16020,16020,16020,0
|
|
20231205,180700,7950737710,16020,16020,16020,16020,0
|
|
20231205,180600,7950737710,16020,16020,16020,16020,0
|
|
20231205,180500,7950737710,16020,16020,16020,16020,0
|
|
20231205,180400,7950737710,16020,16020,16020,16020,0
|
|
20231205,180300,7950737710,16020,16020,16020,16020,0
|
|
20231205,180200,7950737710,16020,16020,16020,16020,0
|
|
20231205,180100,7950737710,16020,16020,16020,16020,0
|
|
20231205,180000,7950737710,16020,16020,16020,16020,0
|
|
20231205,175900,7950737710,16020,16020,16020,16020,0
|
|
20231205,175800,7950737710,16020,16020,16020,16020,0
|
|
20231205,175700,7950737710,16020,16020,16020,16020,0
|
|
20231205,175600,7950737710,16020,16020,16020,16020,0
|
|
20231205,175500,7950737710,16020,16020,16020,16020,0
|
|
20231205,175400,7950737710,16020,16020,16020,16020,0
|
|
20231205,175300,7950737710,16020,16020,16020,16020,0
|
|
20231205,175200,7950737710,16020,16020,16020,16020,0
|
|
20231205,175100,7950737710,16020,16020,16020,16020,0
|
|
20231205,175000,7950737710,16020,16020,16020,16020,0
|
|
20231205,174900,7950737710,16020,16020,16020,16020,0
|
|
20231205,174800,7950737710,16020,16020,16020,16020,0
|
|
20231205,174700,7950737710,16020,16020,16020,16020,16374
|
|
20231205,174600,7950737710,16020,16020,16020,16020,0
|
|
20231205,174500,7950737710,16020,16020,16020,16020,0
|
|
20231205,174400,7950737710,16020,16020,16020,16020,0
|
|
20231205,174300,7950737710,16020,16020,16020,16020,0
|
|
20231205,174200,7950737710,16020,16020,16020,16020,0
|
|
20231205,174100,7950737710,16020,16020,16020,16020,0
|
|
20231205,174000,7950737710,16020,16020,16020,16020,0
|
|
20231205,173900,7950737710,16020,16020,16020,16020,0
|
|
20231205,173800,7950737710,16020,16020,16020,16020,0
|
|
20231205,173700,7950737710,16020,16020,16020,16020,0
|
|
20231205,173600,7950737710,16020,16020,16020,16020,0
|
|
20231205,173500,7950737710,16020,16020,16020,16020,0
|
|
20231205,173400,7950737710,16020,16020,16020,16020,0
|
|
20231205,173300,7950737710,16020,16020,16020,16020,0
|
|
20231205,173200,7950737710,16020,16020,16020,16020,0
|
|
20231205,173100,7950737710,16020,16020,16020,16020,0
|
|
20231205,173000,7950737710,16020,16020,16020,16020,0
|
|
20231205,172900,7950737710,16020,16020,16020,16020,0
|
|
20231205,172800,7950737710,16020,16020,16020,16020,0
|
|
20231205,172700,7950737710,16020,16020,16020,16020,0
|
|
20231205,172600,7950737710,16020,16020,16020,16020,0
|
|
20231205,172500,7950737710,16020,16020,16020,16020,0
|
|
20231205,172400,7950737710,16020,16020,16020,16020,0
|
|
20231205,172300,7950737710,16020,16020,16020,16020,0
|
|
20231205,172200,7950737710,16020,16020,16020,16020,0
|
|
20231205,172100,7950737710,16020,16020,16020,16020,0
|
|
20231205,172000,7950737710,16020,16020,16020,16020,0
|
|
20231205,171900,7950737710,16020,16020,16020,16020,0
|
|
20231205,171800,7950737710,16020,16020,16020,16020,0
|
|
20231205,171700,7950737710,16020,16020,16020,16020,16374
|
|
20231205,171600,7950737710,16020,16020,16020,16020,0
|
|
20231205,171500,7950737710,16020,16020,16020,16020,0
|
|
20231205,171400,7950737710,16020,16020,16020,16020,0
|
|
20231205,171300,7950737710,16020,16020,16020,16020,0
|
|
20231205,171200,7950737710,16020,16020,16020,16020,0
|
|
20231205,171100,7950737710,16020,16020,16020,16020,0
|
|
20231205,171000,7950737710,16020,16020,16020,16020,0
|
|
20231205,170900,7950737710,16020,16020,16020,16020,0
|
|
20231205,170800,7950737710,16020,16020,16020,16020,0
|
|
20231205,170700,7950737710,16020,16020,16020,16020,0
|
|
20231205,170600,7950737710,16020,16020,16020,16020,0
|
|
20231205,170500,7950737710,16020,16020,16020,16020,0
|
|
20231205,170400,7950737710,16020,16020,16020,16020,0
|
|
20231205,170300,7950737710,16020,16020,16020,16020,0
|
|
20231205,170200,7950737710,16020,16020,16020,16020,0
|
|
20231205,170100,7950737710,16020,16020,16020,16020,0
|
|
20231205,170000,7950737710,16020,16020,16020,16020,0
|
|
20231205,165900,7950737710,16020,16020,16020,16020,0
|
|
20231205,165800,7950737710,16020,16020,16020,16020,0
|
|
20231205,165700,7950737710,16020,16020,16020,16020,0
|
|
20231205,165600,7950737710,16020,16020,16020,16020,0
|
|
20231205,165500,7950737710,16020,16020,16020,16020,0
|
|
20231205,165400,7950737710,16020,16020,16020,16020,0
|
|
20231205,165300,7950737710,16020,16020,16020,16020,0
|
|
20231205,165200,7950737710,16020,16020,16020,16020,0
|
|
20231205,165100,7950737710,16020,16020,16020,16020,0
|
|
20231205,165000,7950737710,16020,16020,16020,16020,0
|
|
20231205,164900,7950737710,16020,16020,16020,16020,0
|
|
20231205,164800,7950737710,16020,16020,16020,16020,0
|
|
20231205,164700,7950737710,16020,16020,16020,16020,16374
|
|
20231205,164600,7950737710,16020,16020,16020,16020,0
|
|
20231205,164500,7950737710,16020,16020,16020,16020,0
|
|
20231205,164400,7950737710,16020,16020,16020,16020,0
|
|
20231205,164300,7950737710,16020,16020,16020,16020,0
|
|
20231205,164200,7950737710,16020,16020,16020,16020,0
|
|
20231205,164100,7950737710,16020,16020,16020,16020,0
|
|
20231205,164000,7950737710,16020,16020,16020,16020,0
|
|
20231205,163900,7950737710,16020,16020,16020,16020,0
|
|
20231205,163800,7950737710,16020,16020,16020,16020,0
|
|
20231205,163700,7950737710,16020,16020,16020,16020,0
|
|
20231205,163600,7950737710,16020,16020,16020,16020,0
|
|
20231205,163500,7950737710,16020,16020,16020,16020,0
|
|
20231205,163400,7950737710,16020,16020,16020,16020,0
|
|
20231205,163300,7950737710,16020,16020,16020,16020,0
|
|
20231205,163200,7950737710,16020,16020,16020,16020,0
|
|
20231205,163100,7950737710,16020,16020,16020,16020,0
|
|
20231205,163000,7950737710,16020,16020,16020,16020,0
|
|
20231205,162900,7950737710,16020,16020,16020,16020,0
|
|
20231205,162800,7950737710,16020,16020,16020,16020,0
|
|
20231205,162700,7950737710,16020,16020,16020,16020,0
|
|
20231205,162600,7950737710,16020,16020,16020,16020,0
|
|
20231205,162500,7950737710,16020,16020,16020,16020,0
|
|
20231205,162400,7950737710,16020,16020,16020,16020,0
|
|
20231205,162300,7950737710,16020,16020,16020,16020,0
|
|
20231205,162200,7950737710,16020,16020,16020,16020,0
|
|
20231205,162100,7950737710,16020,16020,16020,16020,0
|
|
20231205,162000,7950737710,16020,16020,16020,16020,0
|
|
20231205,161900,7950737710,16020,16020,16020,16020,0
|
|
20231205,161800,7950737710,16020,16020,16020,16020,0
|
|
20231205,161700,7950737710,16020,16020,16020,16020,16374
|
|
20231205,161600,7950737710,16020,16020,16020,16020,0
|
|
20231205,161500,7950737710,16020,16020,16020,16020,0
|
|
20231205,161400,7950737710,16020,16020,16020,16020,0
|
|
20231205,161300,7950737710,16020,16020,16020,16020,0
|
|
20231205,161200,7950737710,16020,16020,16020,16020,0
|
|
20231205,161100,7950737710,16020,16020,16020,16020,0
|
|
20231205,161000,7950737710,16020,16020,16020,16020,0
|
|
20231205,160900,7950737710,16020,16020,16020,16020,0
|
|
20231205,160800,7950737710,16020,16020,16020,16020,0
|
|
20231205,160700,7950737710,16020,16020,16020,16020,0
|
|
20231205,160600,7950737710,16020,16020,16020,16020,0
|
|
20231205,160500,7950737710,16020,16020,16020,16020,0
|
|
20231205,160400,7950737710,16020,16020,16020,16020,0
|
|
20231205,160300,7950737710,16020,16020,16020,16020,0
|
|
20231205,160200,7950737710,16020,16020,16020,16020,0
|
|
20231205,160100,7950737710,16020,16020,16020,16020,0
|
|
20231205,160000,7950737710,16020,16020,16020,16020,0
|
|
20231205,155900,7950737710,16020,16020,16020,16020,0
|
|
20231205,155800,7950737710,16020,16020,16020,16020,0
|
|
20231205,155700,7950737710,16020,16020,16020,16020,0
|
|
20231205,155600,7950737710,16020,16020,16020,16020,0
|
|
20231205,155500,7950737710,16020,16020,16020,16020,0
|
|
20231205,155400,7950737710,16020,16020,16020,16020,0
|
|
20231205,155300,7950737710,16020,16020,16020,16020,0
|
|
20231205,155200,7950737710,16020,16020,16020,16020,0
|
|
20231205,155100,7950737710,16020,16020,16020,16020,0
|
|
20231205,155000,7950737710,16020,16020,16020,16020,0
|
|
20231205,154900,7950737710,16020,16020,16020,16020,0
|
|
20231205,154800,7950737710,16020,16020,16020,16020,0
|
|
20231205,154700,7950737710,16020,16020,16020,16020,16374
|
|
20231205,154600,7950737710,16020,16020,16020,16020,0
|
|
20231205,154500,7950737710,16020,16020,16020,16020,0
|
|
20231205,154400,7950737710,16020,16020,16020,16020,0
|
|
20231205,154300,7950737710,16020,16020,16020,16020,0
|
|
20231205,154200,7950737710,16020,16020,16020,16020,0
|
|
20231205,154100,7950737710,16020,16020,16020,16020,0
|
|
20231205,154000,7950737710,16020,16020,16020,16020,0
|
|
20231205,153900,7950737710,16020,16020,16020,16020,0
|
|
20231205,153800,7950737710,16020,16020,16020,16020,0
|
|
20231205,153700,7950737710,16020,16020,16020,16020,0
|
|
20231205,153600,7950737710,16020,16020,16020,16020,0
|
|
20231205,153500,7950737710,16020,16020,16020,16020,0
|
|
20231205,153400,7950737710,16020,16020,16020,16020,0
|
|
20231205,153300,7950737710,16020,16020,16020,16020,0
|
|
20231205,153200,7950737710,16020,16020,16020,16020,0
|
|
20231205,153100,7950737710,16020,16020,16020,16020,0
|
|
20231205,153000,7950737710,16020,16020,16020,16020,16374
|
|
20231205,152900,7688426230,15990,15990,15990,15990,0
|
|
20231205,152800,7688426230,15990,15990,15990,15990,0
|
|
20231205,152700,7688426230,15990,15990,15990,15990,0
|
|
20231205,152600,7688426230,15990,15990,15990,15990,0
|
|
20231205,152500,7688426230,15990,15990,15990,15990,0
|
|
20231205,152400,7688426230,15990,15990,15990,15990,0
|
|
20231205,152300,7688426230,15990,15990,15990,15990,0
|
|
20231205,152200,7688426230,15990,15990,15990,15990,0
|
|
20231205,152100,7688426230,15990,15990,15990,15990,0
|
|
20231205,152000,7688426230,15990,15990,15990,15990,0
|
|
20231205,151900,7688426230,15990,16020,16020,15970,1577
|
|
20231205,151800,7663209840,15990,15970,16020,15960,1542
|
|
20231205,151700,7638568210,15970,15980,16020,15960,10510
|
|
20231205,151600,7470635950,15980,16030,16050,15980,11567
|
|
20231205,151500,7285335060,16030,16090,16100,16020,12053
|
|
20231205,151400,7091860810,16100,16100,16110,16090,1427
|
|
20231205,151300,7068888460,16100,16100,16100,16090,1167
|
|
20231205,151200,7050102160,16100,16100,16100,16090,2485
|
|
20231205,151100,7010105700,16100,16100,16100,16090,2294
|
|
20231205,151000,6973187580,16100,16090,16100,16080,1451
|
|
20231205,150900,6949842040,16080,16100,16100,16080,1487
|
|
20231205,150800,6925910880,16100,16100,16100,16080,566
|
|
20231205,150700,6916803950,16100,16080,16100,16080,1639
|
|
20231205,150600,6890438960,16080,16090,16100,16080,828
|
|
20231205,150500,6877116390,16090,16110,16110,16090,2082
|
|
20231205,150400,6843601700,16110,16110,16110,16090,3256
|
|
20231205,150300,6791178800,16110,16120,16120,16100,537
|
|
20231205,150200,6782527630,16120,16120,16120,16110,3330
|
|
20231205,150100,6728865270,16110,16130,16130,16110,1362
|
|
20231205,150000,6706909130,16130,16120,16130,16110,300
|
|
20231205,145900,6702072110,16130,16120,16140,16120,1557
|
|
20231205,145800,6676961360,16140,16130,16140,16110,1557
|
|
20231205,145700,6651855560,16140,16120,16140,16110,1080
|
|
20231205,145600,6634441240,16120,16120,16120,16110,814
|
|
20231205,145500,6621321510,16120,16110,16120,16110,1833
|
|
20231205,145400,6591778420,16110,16130,16140,16110,1318
|
|
20231205,145300,6570523130,16140,16140,16150,16130,2080
|
|
20231205,145200,6536958560,16130,16140,16140,16130,1030
|
|
20231205,145100,6520334650,16140,16150,16150,16130,2217
|
|
20231205,145000,6484547930,16150,16140,16150,16130,791
|
|
20231205,144900,6471780150,16140,16140,16140,16130,740
|
|
20231205,144800,6459837660,16130,16130,16140,16130,664
|
|
20231205,144700,6449121300,16130,16140,16150,16120,1018
|
|
20231205,144600,6432690660,16150,16140,16150,16130,1007
|
|
20231205,144500,6416439750,16140,16130,16140,16120,1516
|
|
20231205,144400,6391997320,16130,16130,16130,16120,882
|
|
20231205,144300,6377772380,16130,16140,16150,16120,2138
|
|
20231205,144200,6343281840,16150,16140,16150,16130,659
|
|
20231205,144100,6332645320,16140,16170,16170,16130,2343
|
|
20231205,144000,6294795170,16160,16160,16170,16160,1720
|
|
20231205,143900,6266993660,16160,16180,16180,16160,3880
|
|
20231205,143800,6204224040,16190,16190,16190,16180,1149
|
|
20231205,143700,6185625030,16180,16180,16190,16180,794
|
|
20231205,143600,6172770510,16190,16170,16190,16170,797
|
|
20231205,143500,6159870090,16180,16170,16180,16160,716
|
|
20231205,143400,6148290650,16160,16180,16180,16150,2315
|
|
20231205,143300,6110863130,16170,16170,16190,16170,661
|
|
20231205,143200,6100169670,16170,16180,16190,16160,1138
|
|
20231205,143100,6081765610,16170,16150,16170,16150,846
|
|
20231205,143000,6068094360,16160,16180,16180,16150,1218
|
|
20231205,142900,6048400170,16180,16160,16180,16160,564
|
|
20231205,142800,6039280130,16170,16180,16180,16160,922
|
|
20231205,142700,6024371750,16180,16170,16180,16160,970
|
|
20231205,142600,6008685490,16170,16180,16190,16160,1642
|
|
20231205,142500,5982133090,16180,16180,16190,16170,560
|
|
20231205,142400,5973072290,16180,16190,16200,16180,1378
|
|
20231205,142300,5950768010,16190,16200,16200,16190,866
|
|
20231205,142200,5936741190,16200,16200,16200,16190,678
|
|
20231205,142100,5925758040,16200,16200,16200,16190,1130
|
|
20231205,142000,5907452660,16200,16180,16200,16170,439
|
|
20231205,141900,5900345040,16180,16190,16200,16180,697
|
|
20231205,141800,5889060190,16190,16190,16190,16180,697
|
|
20231205,141700,5877776480,16180,16200,16200,16180,1854
|
|
20231205,141600,5847766810,16200,16190,16200,16190,929
|
|
20231205,141500,5832720230,16190,16210,16210,16180,1295
|
|
20231205,141400,5811737980,16210,16210,16210,16200,1048
|
|
20231205,141300,5794752990,16210,16190,16210,16190,4547
|
|
20231205,141200,5721093200,16190,16190,16190,16180,1695
|
|
20231205,141100,5693651220,16190,16180,16190,16180,1038
|
|
20231205,141000,5676846500,16190,16180,16190,16180,986
|
|
20231205,140900,5660892050,16180,16170,16180,16170,501
|
|
20231205,140800,5652786020,16180,16170,16180,16170,943
|
|
20231205,140700,5637531330,16180,16180,16180,16170,549
|
|
20231205,140600,5628651440,16180,16190,16190,16170,1450
|
|
20231205,140500,5605190280,16190,16180,16190,16180,294
|
|
20231205,140400,5600432170,16180,16180,16190,16170,755
|
|
20231205,140300,5588217090,16190,16170,16190,16170,1277
|
|
20231205,140200,5567551420,16180,16170,16180,16160,545
|
|
20231205,140100,5558738690,16170,16170,16170,16150,345
|
|
20231205,140000,5553162350,16160,16170,16170,16160,1092
|
|
20231205,135900,5535506110,16170,16180,16180,16160,743
|
|
20231205,135800,5523485980,16180,16190,16190,16170,835
|
|
20231205,135700,5509970370,16180,16180,16190,16180,776
|
|
20231205,135600,5497409690,16190,16180,16190,16170,654
|
|
20231205,135500,5486826840,16180,16170,16180,16170,1329
|
|
20231205,135400,5465327540,16180,16180,16190,16170,665
|
|
20231205,135300,5454567200,16180,16180,16180,16170,1718
|
|
20231205,135200,5426779960,16180,16180,16180,16170,770
|
|
20231205,135100,5414322330,16170,16170,16180,16160,1616
|
|
20231205,135000,5388187000,16180,16180,16180,16170,1113
|
|
20231205,134900,5370178770,16180,16170,16180,16170,786
|
|
20231205,134800,5357462230,16170,16160,16180,16160,475
|
|
20231205,134700,5349780880,16170,16170,16170,16160,647
|
|
20231205,134600,5339318940,16170,16170,16180,16160,993
|
|
20231205,134500,5323260620,16170,16180,16180,16170,977
|
|
20231205,134400,5307456830,16170,16180,16180,16170,801
|
|
20231205,134300,5294497920,16180,16170,16180,16170,1202
|
|
20231205,134200,5275055680,16180,16180,16180,16170,1006
|
|
20231205,134100,5258779410,16180,16170,16180,16170,703
|
|
20231205,134000,5247410810,16170,16170,16170,16150,866
|
|
20231205,133900,5233414830,16160,16160,16170,16150,874
|
|
20231205,133800,5219289920,16160,16150,16170,16140,1668
|
|
20231205,133700,5192337550,16150,16130,16150,16110,4091
|
|
20231205,133600,5126314300,16130,16130,16130,16120,749
|
|
20231205,133500,5114233460,16130,16110,16140,16100,2751
|
|
20231205,133400,5069889100,16120,16100,16120,16100,1154
|
|
20231205,133300,5051297750,16110,16120,16120,16100,982
|
|
20231205,133200,5035476100,16120,16120,16120,16110,391
|
|
20231205,133100,5029174080,16120,16110,16120,16100,1799
|
|
20231205,133000,5000192840,16110,16120,16120,16100,230
|
|
20231205,132900,4996487530,16120,16120,16120,16110,1490
|
|
20231205,132800,4972480890,16110,16120,16130,16110,553
|
|
20231205,132700,4963568120,16120,16120,16130,16110,386
|
|
20231205,132600,4957346520,16130,16130,16130,16120,306
|
|
20231205,132500,4952411860,16130,16120,16130,16120,727
|
|
20231205,132400,4940690410,16130,16130,16130,16120,212
|
|
20231205,132300,4937271930,16130,16140,16140,16130,361
|
|
20231205,132200,4931446790,16140,16140,16140,16130,322
|
|
20231205,132100,4926250360,16140,16130,16140,16130,512
|
|
20231205,132000,4917991210,16130,16130,16140,16120,779
|
|
20231205,131900,4905426520,16140,16150,16150,16130,714
|
|
20231205,131800,4893901110,16140,16170,16170,16140,938
|
|
20231205,131700,4878749340,16170,16180,16180,16160,814
|
|
20231205,131600,4865584400,16180,16180,16180,16170,416
|
|
20231205,131500,4858854060,16180,16180,16180,16170,408
|
|
20231205,131400,4852253530,16180,16180,16180,16170,269
|
|
20231205,131300,4847901270,16180,16180,16180,16170,281
|
|
20231205,131200,4843354940,16180,16180,16180,16170,390
|
|
20231205,131100,4837045980,16170,16180,16190,16170,661
|
|
20231205,131000,4826348940,16180,16190,16190,16180,331
|
|
20231205,130900,4820992420,16190,16190,16190,16180,450
|
|
20231205,130800,4813708820,16190,16190,16190,16180,388
|
|
20231205,130700,4807427370,16190,16190,16190,16180,136
|
|
20231205,130600,4805225690,16190,16190,16200,16180,233
|
|
20231205,130500,4801453960,16200,16180,16200,16180,337
|
|
20231205,130400,4795995890,16190,16180,16190,16180,124
|
|
20231205,130300,4793988660,16170,16180,16190,16170,191
|
|
20231205,130200,4790898560,16190,16180,16190,16170,298
|
|
20231205,130100,4786075050,16180,16180,16190,16170,186
|
|
20231205,130000,4783065110,16180,16190,16190,16160,442
|
|
20231205,125900,4775912090,16190,16180,16190,16180,304
|
|
20231205,125800,4770991170,16180,16180,16190,16180,292
|
|
20231205,125700,4766264820,16170,16170,16170,16150,1230
|
|
20231205,125600,4746396950,16190,16180,16200,16160,593
|
|
20231205,125500,4736805480,16190,16180,16190,16170,179
|
|
20231205,125400,4733908970,16180,16180,16180,16160,420
|
|
20231205,125300,4727116110,16170,16200,16200,16170,536
|
|
20231205,125200,4718441020,16200,16200,16200,16190,333
|
|
20231205,125100,4713048000,16200,16180,16200,16180,237
|
|
20231205,125000,4709211220,16180,16180,16180,16170,436
|
|
20231205,124900,4702157180,16180,16190,16190,16170,410
|
|
20231205,124800,4695523340,16190,16200,16200,16180,297
|
|
20231205,124700,4690713350,16200,16200,16200,16190,481
|
|
20231205,124600,4682924100,16200,16210,16220,16190,3207
|
|
20231205,124500,4630916680,16210,16210,16210,16200,448
|
|
20231205,124400,4623654710,16200,16210,16210,16200,583
|
|
20231205,124300,4614205820,16210,16210,16210,16200,515
|
|
20231205,124200,4605859090,16210,16200,16210,16190,300
|
|
20231205,124100,4600998880,16200,16200,16200,16190,490
|
|
20231205,124000,4593061300,16200,16200,16200,16190,192
|
|
20231205,123900,4589951100,16200,16190,16200,16180,1053
|
|
20231205,123800,4572895210,16190,16190,16200,16180,226
|
|
20231205,123700,4569235040,16200,16180,16200,16170,377
|
|
20231205,123600,4563132670,16180,16170,16190,16170,167
|
|
20231205,123500,4560430390,16190,16180,16190,16170,1127
|
|
20231205,123400,4542195980,16180,16180,16180,16170,1515
|
|
20231205,123300,4517683410,16180,16170,16180,16160,1238
|
|
20231205,123200,4497663940,16170,16170,16170,16160,377
|
|
20231205,123100,4491568930,16170,16160,16170,16160,202
|
|
20231205,123000,4488302730,16170,16160,16170,16150,1842
|
|
20231205,122900,4458536440,16160,16160,16160,16150,678
|
|
20231205,122800,4447580980,16160,16160,16160,16150,284
|
|
20231205,122700,4442991610,16160,16140,16160,16130,5455
|
|
20231205,122600,4354908440,16150,16150,16150,16140,376
|
|
20231205,122500,4348838050,16150,16140,16150,16130,168
|
|
20231205,122400,4346126100,16140,16150,16150,16130,223
|
|
20231205,122300,4342527420,16150,16150,16150,16130,383
|
|
20231205,122200,4336343110,16140,16150,16150,16140,156
|
|
20231205,122100,4333824130,16150,16140,16150,16130,171
|
|
20231205,122000,4331063220,16140,16130,16150,16130,1608
|
|
20231205,121900,4305111640,16140,16140,16140,16130,602
|
|
20231205,121800,4295399340,16140,16150,16150,16130,736
|
|
20231205,121700,4283519800,16150,16150,16150,16140,489
|
|
20231205,121600,4275623540,16150,16140,16150,16130,418
|
|
20231205,121500,4268875680,16140,16150,16150,16140,233
|
|
20231205,121400,4265113980,16150,16150,16150,16140,292
|
|
20231205,121300,4260398440,16140,16130,16150,16130,260
|
|
20231205,121200,4256201880,16140,16130,16140,16130,376
|
|
20231205,121100,4250133250,16140,16140,16140,16130,265
|
|
20231205,121000,4245856290,16140,16140,16140,16130,297
|
|
20231205,120900,4241063680,16140,16140,16140,16130,264
|
|
20231205,120800,4236803100,16140,16140,16140,16130,492
|
|
20231205,120700,4228862800,16140,16140,16140,16130,611
|
|
20231205,120600,4219006030,16140,16140,16140,16130,231
|
|
20231205,120500,4215277770,16140,16140,16140,16130,308
|
|
20231205,120400,4210306720,16140,16140,16140,16130,186
|
|
20231205,120300,4207305590,16140,16140,16160,16130,2730
|
|
20231205,120200,4163225910,16140,16140,16140,16130,250
|
|
20231205,120100,4159191020,16130,16140,16140,16120,157
|
|
20231205,120000,4156658420,16140,16150,16150,16130,287
|
|
20231205,115900,4152026880,16150,16130,16150,16120,604
|
|
20231205,115800,4142283610,16130,16130,16140,16130,173
|
|
20231205,115700,4139492590,16130,16150,16150,16130,341
|
|
20231205,115600,4133988980,16140,16140,16150,16140,1419
|
|
20231205,115500,4111072670,16150,16150,16150,16140,312
|
|
20231205,115400,4106036230,16150,16130,16150,16130,465
|
|
20231205,115300,4098531810,16140,16150,16150,16140,493
|
|
20231205,115200,4090572530,16150,16150,16150,16140,302
|
|
20231205,115100,4085696140,16150,16150,16150,16140,193
|
|
20231205,115000,4082579410,16150,16140,16150,16130,611
|
|
20231205,114900,4072718080,16140,16140,16140,16130,282
|
|
20231205,114800,4068167520,16140,16140,16140,16130,358
|
|
20231205,114700,4062389980,16140,16140,16160,16130,1806
|
|
20231205,114600,4033227490,16140,16140,16150,16130,1046
|
|
20231205,114500,4016336580,16150,16150,16150,16140,1277
|
|
20231205,114400,3995717720,16150,16150,16150,16140,397
|
|
20231205,114300,3989307830,16150,16140,16150,16130,643
|
|
20231205,114200,3978930180,16140,16140,16150,16140,287
|
|
20231205,114100,3974295990,16150,16150,16150,16140,586
|
|
20231205,114000,3964834730,16140,16150,16150,16140,112
|
|
20231205,113900,3963026100,16150,16150,16150,16140,438
|
|
20231205,113800,3955953940,16150,16150,16150,16140,322
|
|
20231205,113700,3950753920,16150,16130,16150,16120,332
|
|
20231205,113600,3945395660,16130,16140,16140,16130,206
|
|
20231205,113500,3942072120,16140,16130,16140,16120,690
|
|
20231205,113400,3930940570,16130,16120,16130,16120,230
|
|
20231205,113300,3927232000,16120,16120,16130,16120,537
|
|
20231205,113200,3918573850,16130,16130,16130,16120,464
|
|
20231205,113100,3911090560,16130,16120,16130,16120,207
|
|
20231205,113000,3907751770,16120,16140,16140,16120,193
|
|
20231205,112900,3904637770,16140,16150,16150,16120,354
|
|
20231205,112800,3898923800,16150,16150,16150,16140,302
|
|
20231205,112700,3894046940,16140,16130,16150,16130,1209
|
|
20231205,112600,3874538450,16120,16140,16140,16120,1747
|
|
20231205,112500,3846359040,16140,16150,16150,16110,712
|
|
20231205,112400,3834871760,16150,16140,16150,16140,434
|
|
20231205,112300,3827864140,16150,16130,16150,16130,1692
|
|
20231205,112200,3800557370,16140,16140,16140,16120,386
|
|
20231205,112100,3794329390,16130,16130,16140,16120,908
|
|
20231205,112000,3779683890,16120,16120,16130,16120,465
|
|
20231205,111900,3772184680,16130,16130,16130,16120,239
|
|
20231205,111800,3768330750,16130,16130,16130,16120,500
|
|
20231205,111700,3760268630,16130,16130,16130,16120,531
|
|
20231205,111600,3751704600,16130,16130,16130,16120,263
|
|
20231205,111500,3747463780,16120,16120,16130,16120,434
|
|
20231205,111400,3740464990,16130,16110,16130,16110,571
|
|
20231205,111300,3731261960,16110,16110,16120,16110,1076
|
|
20231205,111200,3713926030,16120,16110,16130,16110,1748
|
|
20231205,111100,3685762670,16120,16140,16140,16120,929
|
|
20231205,111000,3670782970,16140,16130,16140,16120,373
|
|
20231205,110900,3664765820,16130,16140,16140,16120,423
|
|
20231205,110800,3657943100,16140,16140,16150,16130,837
|
|
20231205,110700,3644432180,16150,16150,16150,16140,108
|
|
20231205,110600,3642688180,16150,16140,16150,16130,280
|
|
20231205,110500,3638168970,16140,16150,16160,16140,884
|
|
20231205,110400,3623891020,16140,16150,16150,16140,160
|
|
20231205,110300,3621307320,16140,16130,16160,16130,150
|
|
20231205,110200,3618885610,16130,16160,16160,16130,1592
|
|
20231205,110100,3593174600,16160,16150,16160,16150,312
|
|
20231205,110000,3588133470,16150,16160,16160,16150,274
|
|
20231205,105900,3583707200,16170,16160,16170,16150,588
|
|
20231205,105800,3574205770,16160,16170,16170,16150,183
|
|
20231205,105700,3571247870,16160,16150,16170,16150,785
|
|
20231205,105600,3558564790,16170,16160,16170,16160,1044
|
|
20231205,105500,3541689340,16160,16150,16160,16150,176
|
|
20231205,105400,3538845400,16160,16140,16160,16140,2193
|
|
20231205,105300,3503430480,16140,16140,16140,16130,711
|
|
20231205,105200,3491957910,16140,16120,16150,16110,613
|
|
20231205,105100,3482075430,16130,16150,16150,16130,1529
|
|
20231205,105000,3457383640,16150,16130,16150,16120,1692
|
|
20231205,104900,3430092660,16130,16130,16130,16100,1913
|
|
20231205,104800,3399255560,16130,16140,16140,16090,568
|
|
20231205,104700,3390099700,16140,16110,16150,16110,1841
|
|
20231205,104600,3360389430,16120,16130,16130,16050,2356
|
|
20231205,104500,3322493820,16130,16100,16140,16090,7350
|
|
20231205,104400,3204114210,16100,16060,16100,16060,2789
|
|
20231205,104300,3159249970,16060,16070,16070,16050,603
|
|
20231205,104200,3149564690,16070,16030,16090,16020,6443
|
|
20231205,104100,3046177490,16020,15990,16030,15990,1809
|
|
20231205,104000,3017233900,16000,15990,16000,15980,436
|
|
20231205,103900,3010259140,15990,15970,15990,15970,1582
|
|
20231205,103800,2984990910,15970,15960,15970,15960,647
|
|
20231205,103700,2974659730,15950,15990,15990,15950,1224
|
|
20231205,103600,2955114150,15980,15970,15990,15960,4392
|
|
20231205,103500,2884970180,15970,15940,15970,15940,3116
|
|
20231205,103400,2835264280,15940,15950,15950,15940,926
|
|
20231205,103300,2820501070,15950,15960,15960,15940,634
|
|
20231205,103200,2810388730,15960,15950,15960,15940,1010
|
|
20231205,103100,2794279890,15960,15960,15960,15950,1547
|
|
20231205,103000,2769603410,15960,15960,15970,15950,674
|
|
20231205,102900,2758847240,15960,15970,15970,15940,3410
|
|
20231205,102800,2704442310,15970,15970,15980,15960,1185
|
|
20231205,102700,2685519110,15970,15970,15970,15960,1267
|
|
20231205,102600,2665289630,15970,15970,15970,15960,1611
|
|
20231205,102500,2639572150,15970,15960,15980,15960,1859
|
|
20231205,102400,2609896600,15960,15970,15970,15950,557
|
|
20231205,102300,2601007420,15970,15960,15970,15950,690
|
|
20231205,102200,2589992920,15960,15940,15960,15940,878
|
|
20231205,102100,2575988390,15940,15950,15950,15940,1260
|
|
20231205,102000,2555900590,15950,15960,15970,15940,2458
|
|
20231205,101900,2516703870,15970,15980,15980,15940,8147
|
|
20231205,101800,2386702690,15980,15980,15980,15970,3213
|
|
20231205,101700,2335387990,15970,15980,15980,15970,330
|
|
20231205,101600,2330114650,15980,16000,16000,15980,3419
|
|
20231205,101500,2275460230,15990,15990,16000,15990,285
|
|
20231205,101400,2270901930,15990,15990,16000,15990,633
|
|
20231205,101300,2260775950,15990,16000,16010,15990,767
|
|
20231205,101200,2248505390,16000,16000,16010,16000,210
|
|
20231205,101100,2245143630,16010,16000,16010,16000,732
|
|
20231205,101000,2233429190,16000,16000,16000,15980,3738
|
|
20231205,100900,2173648110,16000,15990,16000,15990,204
|
|
20231205,100800,2170384120,15990,16000,16000,15990,813
|
|
20231205,100700,2157376530,16000,16000,16000,15990,384
|
|
20231205,100600,2151234060,16000,16000,16010,16000,2297
|
|
20231205,100500,2114478030,16000,16030,16030,16000,6832
|
|
20231205,100400,2005055390,16030,16030,16030,16020,252
|
|
20231205,100300,2001017240,16030,16010,16030,16000,1239
|
|
20231205,100200,1981172550,16000,16010,16020,16000,2307
|
|
20231205,100100,1944218320,16010,16040,16040,16000,4899
|
|
20231205,100000,1865785500,16040,16040,16050,16030,2406
|
|
20231205,095900,1827208710,16040,16040,16050,16030,1641
|
|
20231205,095800,1800879990,16030,16080,16080,16030,1883
|
|
20231205,095700,1770663560,16080,16080,16090,16070,1836
|
|
20231205,095600,1741141820,16090,16080,16090,16080,457
|
|
20231205,095500,1733790270,16090,16090,16090,16070,383
|
|
20231205,095400,1727631150,16090,16080,16090,16080,325
|
|
20231205,095300,1722405040,16080,16080,16080,16070,589
|
|
20231205,095200,1712936410,16080,16090,16090,16080,683
|
|
20231205,095100,1701948160,16090,16100,16100,16090,1003
|
|
20231205,095000,1685805020,16090,16100,16100,16090,327
|
|
20231205,094900,1680540670,16100,16090,16100,16080,1467
|
|
20231205,094800,1656936730,16090,16080,16090,16080,214
|
|
20231205,094700,1653494810,16080,16090,16090,16080,681
|
|
20231205,094600,1642543180,16090,16090,16090,16080,672
|
|
20231205,094500,1631736590,16080,16090,16090,16080,172
|
|
20231205,094400,1628969310,16090,16090,16090,16090,56
|
|
20231205,094300,1628068270,16090,16090,16100,16090,775
|
|
20231205,094200,1615597030,16090,16080,16090,16060,404
|
|
20231205,094100,1609101810,16080,16060,16080,16060,906
|
|
20231205,094000,1594543040,16060,16030,16070,16030,843
|
|
20231205,093900,1581011910,16040,16050,16050,16040,304
|
|
20231205,093800,1576133870,16060,16050,16070,16050,499
|
|
20231205,093700,1568123100,16030,16060,16070,16030,987
|
|
20231205,093600,1552278930,16070,16050,16070,16050,406
|
|
20231205,093500,1545760280,16050,16030,16050,16030,264
|
|
20231205,093400,1541525700,16040,16040,16050,16040,1954
|
|
20231205,093300,1510166940,16020,16010,16040,16000,1950
|
|
20231205,093200,1478916460,16010,16010,16020,16000,1727
|
|
20231205,093100,1451276180,16010,15990,16010,15990,535
|
|
20231205,093000,1442715830,16020,15980,16020,15980,1361
|
|
20231205,092900,1420955530,15980,15980,15990,15970,1765
|
|
20231205,092800,1392749360,15980,16010,16020,15980,8853
|
|
20231205,092700,1251101180,16020,16030,16030,16010,2095
|
|
20231205,092600,1217544970,16030,16060,16060,16030,3721
|
|
20231205,092500,1157846640,16060,16050,16060,16050,986
|
|
20231205,092400,1142014750,16060,16060,16070,16050,720
|
|
20231205,092300,1130452930,16070,16080,16080,16070,759
|
|
20231205,092200,1118249130,16080,16050,16080,16050,1058
|
|
20231205,092100,1101267870,16050,16050,16080,16050,715
|
|
20231205,092000,1089791850,16060,16040,16060,16030,1164
|
|
20231205,091900,1071121750,16030,16050,16050,16030,784
|
|
20231205,091800,1058548950,16020,16010,16030,16010,470
|
|
20231205,091700,1051019950,16010,16000,16060,15990,3948
|
|
20231205,091600,987820810,16010,16010,16010,16010,2419
|
|
20231205,091500,949092620,16010,16040,16050,16000,1464
|
|
20231205,091400,925640230,16060,16060,16100,16040,4464
|
|
20231205,091300,853965440,16070,16060,16070,16040,3023
|
|
20231205,091200,805443250,16050,16020,16050,16020,651
|
|
20231205,091100,795001740,16010,16010,16020,16000,1270
|
|
20231205,091000,774680210,16000,15990,16010,15990,818
|
|
20231205,090900,761593660,15990,15980,15990,15930,4593
|
|
20231205,090800,688330050,15980,16060,16060,15980,19148
|
|
20231205,090700,381799010,16050,16060,16060,16040,5662
|
|
20231205,090600,290919940,16060,16100,16100,16060,5722
|
|
20231205,090500,198899790,16100,16100,16130,16090,751
|
|
20231205,090400,186809850,16110,16100,16140,16100,906
|
|
20231205,090300,172218720,16090,16120,16150,16090,1361
|
|
20231205,090200,150301600,16120,16110,16120,16070,5620
|
|
20231205,090100,59794900,16110,16120,16120,16110,397
|
|
20231205,090000,53395880,16110,16110,16130,16110,3314
|