590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184700,6137926390,16140,16140,16140,16140,8543
|
|
20231206,184600,6137926390,16140,16140,16140,16140,0
|
|
20231206,184500,6137926390,16140,16140,16140,16140,0
|
|
20231206,184400,6137926390,16140,16140,16140,16140,0
|
|
20231206,184300,6137926390,16140,16140,16140,16140,0
|
|
20231206,184200,6137926390,16140,16140,16140,16140,0
|
|
20231206,184100,6137926390,16140,16140,16140,16140,0
|
|
20231206,184000,6137926390,16140,16140,16140,16140,0
|
|
20231206,183900,6137926390,16140,16140,16140,16140,0
|
|
20231206,183800,6137926390,16140,16140,16140,16140,0
|
|
20231206,183700,6137926390,16140,16140,16140,16140,0
|
|
20231206,183600,6137926390,16140,16140,16140,16140,0
|
|
20231206,183500,6137926390,16140,16140,16140,16140,0
|
|
20231206,183400,6137926390,16140,16140,16140,16140,0
|
|
20231206,183300,6137926390,16140,16140,16140,16140,0
|
|
20231206,183200,6137926390,16140,16140,16140,16140,0
|
|
20231206,183100,6137926390,16140,16140,16140,16140,0
|
|
20231206,183000,6137926390,16140,16140,16140,16140,0
|
|
20231206,182900,6137926390,16140,16140,16140,16140,0
|
|
20231206,182800,6137926390,16140,16140,16140,16140,0
|
|
20231206,182700,6137926390,16140,16140,16140,16140,0
|
|
20231206,182600,6137926390,16140,16140,16140,16140,0
|
|
20231206,182500,6137926390,16140,16140,16140,16140,0
|
|
20231206,182400,6137926390,16140,16140,16140,16140,0
|
|
20231206,182300,6137926390,16140,16140,16140,16140,0
|
|
20231206,182200,6137926390,16140,16140,16140,16140,0
|
|
20231206,182100,6137926390,16140,16140,16140,16140,0
|
|
20231206,182000,6137926390,16140,16140,16140,16140,0
|
|
20231206,181900,6137926390,16140,16140,16140,16140,0
|
|
20231206,181800,6137926390,16140,16140,16140,16140,0
|
|
20231206,181700,6137926390,16140,16140,16140,16140,8543
|
|
20231206,181600,6137926390,16140,16140,16140,16140,0
|
|
20231206,181500,6137926390,16140,16140,16140,16140,0
|
|
20231206,181400,6137926390,16140,16140,16140,16140,0
|
|
20231206,181300,6137926390,16140,16140,16140,16140,0
|
|
20231206,181200,6137926390,16140,16140,16140,16140,0
|
|
20231206,181100,6137926390,16140,16140,16140,16140,0
|
|
20231206,181000,6137926390,16140,16140,16140,16140,0
|
|
20231206,180900,6137926390,16140,16140,16140,16140,0
|
|
20231206,180800,6137926390,16140,16140,16140,16140,0
|
|
20231206,180700,6137926390,16140,16140,16140,16140,0
|
|
20231206,180600,6137926390,16140,16140,16140,16140,0
|
|
20231206,180500,6137926390,16140,16140,16140,16140,0
|
|
20231206,180400,6137926390,16140,16140,16140,16140,0
|
|
20231206,180300,6137926390,16140,16140,16140,16140,0
|
|
20231206,180200,6137926390,16140,16140,16140,16140,0
|
|
20231206,180100,6137926390,16140,16140,16140,16140,0
|
|
20231206,180000,6137926390,16140,16140,16140,16140,0
|
|
20231206,175900,6137926390,16140,16140,16140,16140,0
|
|
20231206,175800,6137926390,16140,16140,16140,16140,0
|
|
20231206,175700,6137926390,16140,16140,16140,16140,0
|
|
20231206,175600,6137926390,16140,16140,16140,16140,0
|
|
20231206,175500,6137926390,16140,16140,16140,16140,0
|
|
20231206,175400,6137926390,16140,16140,16140,16140,0
|
|
20231206,175300,6137926390,16140,16140,16140,16140,0
|
|
20231206,175200,6137926390,16140,16140,16140,16140,0
|
|
20231206,175100,6137926390,16140,16140,16140,16140,0
|
|
20231206,175000,6137926390,16140,16140,16140,16140,0
|
|
20231206,174900,6137926390,16140,16140,16140,16140,0
|
|
20231206,174800,6137926390,16140,16140,16140,16140,0
|
|
20231206,174700,6137926390,16140,16140,16140,16140,8543
|
|
20231206,174600,6137926390,16140,16140,16140,16140,0
|
|
20231206,174500,6137926390,16140,16140,16140,16140,0
|
|
20231206,174400,6137926390,16140,16140,16140,16140,0
|
|
20231206,174300,6137926390,16140,16140,16140,16140,0
|
|
20231206,174200,6137926390,16140,16140,16140,16140,0
|
|
20231206,174100,6137926390,16140,16140,16140,16140,0
|
|
20231206,174000,6137926390,16140,16140,16140,16140,0
|
|
20231206,173900,6137926390,16140,16140,16140,16140,0
|
|
20231206,173800,6137926390,16140,16140,16140,16140,0
|
|
20231206,173700,6137926390,16140,16140,16140,16140,0
|
|
20231206,173600,6137926390,16140,16140,16140,16140,0
|
|
20231206,173500,6137926390,16140,16140,16140,16140,0
|
|
20231206,173400,6137926390,16140,16140,16140,16140,0
|
|
20231206,173300,6137926390,16140,16140,16140,16140,0
|
|
20231206,173200,6137926390,16140,16140,16140,16140,0
|
|
20231206,173100,6137926390,16140,16140,16140,16140,0
|
|
20231206,173000,6137926390,16140,16140,16140,16140,0
|
|
20231206,172900,6137926390,16140,16140,16140,16140,0
|
|
20231206,172800,6137926390,16140,16140,16140,16140,0
|
|
20231206,172700,6137926390,16140,16140,16140,16140,0
|
|
20231206,172600,6137926390,16140,16140,16140,16140,0
|
|
20231206,172500,6137926390,16140,16140,16140,16140,0
|
|
20231206,172400,6137926390,16140,16140,16140,16140,0
|
|
20231206,172300,6137926390,16140,16140,16140,16140,0
|
|
20231206,172200,6137926390,16140,16140,16140,16140,0
|
|
20231206,172100,6137926390,16140,16140,16140,16140,0
|
|
20231206,172000,6137926390,16140,16140,16140,16140,0
|
|
20231206,171900,6137926390,16140,16140,16140,16140,0
|
|
20231206,171800,6137926390,16140,16140,16140,16140,0
|
|
20231206,171700,6137926390,16140,16140,16140,16140,8543
|
|
20231206,171600,6137926390,16140,16140,16140,16140,0
|
|
20231206,171500,6137926390,16140,16140,16140,16140,0
|
|
20231206,171400,6137926390,16140,16140,16140,16140,0
|
|
20231206,171300,6137926390,16140,16140,16140,16140,0
|
|
20231206,171200,6137926390,16140,16140,16140,16140,0
|
|
20231206,171100,6137926390,16140,16140,16140,16140,0
|
|
20231206,171000,6137926390,16140,16140,16140,16140,0
|
|
20231206,170900,6137926390,16140,16140,16140,16140,0
|
|
20231206,170800,6137926390,16140,16140,16140,16140,0
|
|
20231206,170700,6137926390,16140,16140,16140,16140,0
|
|
20231206,170600,6137926390,16140,16140,16140,16140,0
|
|
20231206,170500,6137926390,16140,16140,16140,16140,0
|
|
20231206,170400,6137926390,16140,16140,16140,16140,0
|
|
20231206,170300,6137926390,16140,16140,16140,16140,0
|
|
20231206,170200,6137926390,16140,16140,16140,16140,0
|
|
20231206,170100,6137926390,16140,16140,16140,16140,0
|
|
20231206,170000,6137926390,16140,16140,16140,16140,0
|
|
20231206,165900,6137926390,16140,16140,16140,16140,0
|
|
20231206,165800,6137926390,16140,16140,16140,16140,0
|
|
20231206,165700,6137926390,16140,16140,16140,16140,0
|
|
20231206,165600,6137926390,16140,16140,16140,16140,0
|
|
20231206,165500,6137926390,16140,16140,16140,16140,0
|
|
20231206,165400,6137926390,16140,16140,16140,16140,0
|
|
20231206,165300,6137926390,16140,16140,16140,16140,0
|
|
20231206,165200,6137926390,16140,16140,16140,16140,0
|
|
20231206,165100,6137926390,16140,16140,16140,16140,0
|
|
20231206,165000,6137926390,16140,16140,16140,16140,0
|
|
20231206,164900,6137926390,16140,16140,16140,16140,0
|
|
20231206,164800,6137926390,16140,16140,16140,16140,0
|
|
20231206,164700,6137926390,16140,16140,16140,16140,8543
|
|
20231206,164600,6137926390,16140,16140,16140,16140,0
|
|
20231206,164500,6137926390,16140,16140,16140,16140,0
|
|
20231206,164400,6137926390,16140,16140,16140,16140,0
|
|
20231206,164300,6137926390,16140,16140,16140,16140,0
|
|
20231206,164200,6137926390,16140,16140,16140,16140,0
|
|
20231206,164100,6137926390,16140,16140,16140,16140,0
|
|
20231206,164000,6137926390,16140,16140,16140,16140,0
|
|
20231206,163900,6137926390,16140,16140,16140,16140,0
|
|
20231206,163800,6137926390,16140,16140,16140,16140,0
|
|
20231206,163700,6137926390,16140,16140,16140,16140,0
|
|
20231206,163600,6137926390,16140,16140,16140,16140,0
|
|
20231206,163500,6137926390,16140,16140,16140,16140,0
|
|
20231206,163400,6137926390,16140,16140,16140,16140,0
|
|
20231206,163300,6137926390,16140,16140,16140,16140,0
|
|
20231206,163200,6137926390,16140,16140,16140,16140,0
|
|
20231206,163100,6137926390,16140,16140,16140,16140,0
|
|
20231206,163000,6137926390,16140,16140,16140,16140,0
|
|
20231206,162900,6137926390,16140,16140,16140,16140,0
|
|
20231206,162800,6137926390,16140,16140,16140,16140,0
|
|
20231206,162700,6137926390,16140,16140,16140,16140,0
|
|
20231206,162600,6137926390,16140,16140,16140,16140,0
|
|
20231206,162500,6137926390,16140,16140,16140,16140,0
|
|
20231206,162400,6137926390,16140,16140,16140,16140,0
|
|
20231206,162300,6137926390,16140,16140,16140,16140,0
|
|
20231206,162200,6137926390,16140,16140,16140,16140,0
|
|
20231206,162100,6137926390,16140,16140,16140,16140,0
|
|
20231206,162000,6137926390,16140,16140,16140,16140,0
|
|
20231206,161900,6137926390,16140,16140,16140,16140,0
|
|
20231206,161800,6137926390,16140,16140,16140,16140,0
|
|
20231206,161700,6137926390,16140,16140,16140,16140,8543
|
|
20231206,161600,6137926390,16140,16140,16140,16140,0
|
|
20231206,161500,6137926390,16140,16140,16140,16140,0
|
|
20231206,161400,6137926390,16140,16140,16140,16140,0
|
|
20231206,161300,6137926390,16140,16140,16140,16140,0
|
|
20231206,161200,6137926390,16140,16140,16140,16140,0
|
|
20231206,161100,6137926390,16140,16140,16140,16140,0
|
|
20231206,161000,6137926390,16140,16140,16140,16140,0
|
|
20231206,160900,6137926390,16140,16140,16140,16140,0
|
|
20231206,160800,6137926390,16140,16140,16140,16140,0
|
|
20231206,160700,6137926390,16140,16140,16140,16140,0
|
|
20231206,160600,6137926390,16140,16140,16140,16140,0
|
|
20231206,160500,6137926390,16140,16140,16140,16140,0
|
|
20231206,160400,6137926390,16140,16140,16140,16140,0
|
|
20231206,160300,6137926390,16140,16140,16140,16140,0
|
|
20231206,160200,6137926390,16140,16140,16140,16140,0
|
|
20231206,160100,6137926390,16140,16140,16140,16140,0
|
|
20231206,160000,6137926390,16140,16140,16140,16140,0
|
|
20231206,155900,6137926390,16140,16140,16140,16140,0
|
|
20231206,155800,6137926390,16140,16140,16140,16140,0
|
|
20231206,155700,6137926390,16140,16140,16140,16140,0
|
|
20231206,155600,6137926390,16140,16140,16140,16140,0
|
|
20231206,155500,6137926390,16140,16140,16140,16140,0
|
|
20231206,155400,6137926390,16140,16140,16140,16140,0
|
|
20231206,155300,6137926390,16140,16140,16140,16140,0
|
|
20231206,155200,6137926390,16140,16140,16140,16140,0
|
|
20231206,155100,6137926390,16140,16140,16140,16140,0
|
|
20231206,155000,6137926390,16140,16140,16140,16140,0
|
|
20231206,154900,6137926390,16140,16140,16140,16140,0
|
|
20231206,154800,6137926390,16140,16140,16140,16140,0
|
|
20231206,154700,6137926390,16140,16140,16140,16140,8543
|
|
20231206,154600,6137926390,16140,16140,16140,16140,0
|
|
20231206,154500,6137926390,16140,16140,16140,16140,0
|
|
20231206,154400,6137926390,16140,16140,16140,16140,0
|
|
20231206,154300,6137926390,16140,16140,16140,16140,0
|
|
20231206,154200,6137926390,16140,16140,16140,16140,0
|
|
20231206,154100,6137926390,16140,16140,16140,16140,0
|
|
20231206,154000,6137926390,16140,16140,16140,16140,0
|
|
20231206,153900,6137926390,16140,16140,16140,16140,0
|
|
20231206,153800,6137926390,16140,16140,16140,16140,0
|
|
20231206,153700,6137926390,16140,16140,16140,16140,0
|
|
20231206,153600,6137926390,16140,16140,16140,16140,0
|
|
20231206,153500,6137926390,16140,16140,16140,16140,0
|
|
20231206,153400,6137926390,16140,16140,16140,16140,0
|
|
20231206,153300,6137926390,16140,16140,16140,16140,0
|
|
20231206,153200,6137926390,16140,16140,16140,16140,0
|
|
20231206,153100,6137926390,16140,16140,16140,16140,0
|
|
20231206,153000,6137926390,16140,16140,16140,16140,8543
|
|
20231206,152900,6000042370,16150,16150,16150,16150,0
|
|
20231206,152800,6000042370,16150,16150,16150,16150,0
|
|
20231206,152700,6000042370,16150,16150,16150,16150,0
|
|
20231206,152600,6000042370,16150,16150,16150,16150,0
|
|
20231206,152500,6000042370,16150,16150,16150,16150,0
|
|
20231206,152400,6000042370,16150,16150,16150,16150,0
|
|
20231206,152300,6000042370,16150,16150,16150,16150,0
|
|
20231206,152200,6000042370,16150,16150,16150,16150,0
|
|
20231206,152100,6000042370,16150,16150,16150,16150,0
|
|
20231206,152000,6000042370,16150,16150,16150,16150,0
|
|
20231206,151900,6000042370,16150,16160,16160,16150,777
|
|
20231206,151800,5987487700,16160,16150,16160,16150,676
|
|
20231206,151700,5976564610,16150,16150,16150,16140,1553
|
|
20231206,151600,5951494530,16150,16140,16150,16140,134
|
|
20231206,151500,5949330580,16150,16130,16150,16130,684
|
|
20231206,151400,5938289550,16140,16150,16150,16130,73
|
|
20231206,151300,5937111280,16150,16140,16150,16140,389
|
|
20231206,151200,5930829610,16140,16140,16140,16130,780
|
|
20231206,151100,5918240560,16140,16140,16150,16130,2536
|
|
20231206,151000,5877312050,16140,16140,16150,16140,126
|
|
20231206,150900,5875278050,16150,16150,16150,16140,137
|
|
20231206,150800,5873065760,16150,16140,16150,16140,116
|
|
20231206,150700,5871192580,16140,16140,16150,16140,54
|
|
20231206,150600,5870320720,16150,16150,16160,16140,1516
|
|
20231206,150500,5845837300,16140,16150,16150,16140,230
|
|
20231206,150400,5842123090,16140,16140,16150,16140,137
|
|
20231206,150300,5839910770,16140,16140,16150,16140,368
|
|
20231206,150200,5833969110,16140,16150,16150,16140,318
|
|
20231206,150100,5828835560,16150,16150,16160,16150,370
|
|
20231206,150000,5822857490,16160,16140,16160,16140,450
|
|
20231206,145900,5815589840,16150,16140,16150,16140,46
|
|
20231206,145800,5814847230,16140,16140,16160,16130,523
|
|
20231206,145700,5806399080,16140,16140,16140,16130,420
|
|
20231206,145600,5799620480,16150,16140,16150,16130,476
|
|
20231206,145500,5791937920,16140,16140,16160,16130,518
|
|
20231206,145400,5783573950,16140,16130,16160,16130,723
|
|
20231206,145300,5771904110,16130,16130,16150,16130,3686
|
|
20231206,145200,5712446660,16130,16140,16160,16120,7732
|
|
20231206,145100,5587707960,16140,16140,16150,16140,627
|
|
20231206,145000,5577582150,16130,16140,16140,16120,397
|
|
20231206,144900,5571179350,16150,16130,16150,16110,896
|
|
20231206,144800,5556726500,16150,16120,16150,16110,920
|
|
20231206,144700,5541891460,16120,16130,16140,16100,3868
|
|
20231206,144600,5479565050,16130,16140,16150,16130,898
|
|
20231206,144500,5465068480,16150,16130,16150,16130,706
|
|
20231206,144400,5453673530,16140,16140,16150,16140,527
|
|
20231206,144300,5445163230,16140,16150,16150,16140,515
|
|
20231206,144200,5436846240,16150,16130,16180,16130,603
|
|
20231206,144100,5427095510,16130,16160,16190,16120,2304
|
|
20231206,144000,5389883740,16160,16170,16180,16160,216
|
|
20231206,143900,5386389770,16180,16170,16180,16160,593
|
|
20231206,143800,5376801330,16180,16160,16180,16140,786
|
|
20231206,143700,5364095950,16160,16160,16180,16160,634
|
|
20231206,143600,5353842920,16190,16130,16190,16120,923
|
|
20231206,143500,5338925230,16120,16150,16160,16120,3438
|
|
20231206,143400,5283437000,16150,16160,16190,16150,796
|
|
20231206,143300,5270564290,16170,16140,16180,16140,829
|
|
20231206,143200,5257163450,16150,16160,16160,16140,2253
|
|
20231206,143100,5220773000,16150,16150,16170,16150,715
|
|
20231206,143000,5209218590,16170,16180,16180,16150,4128
|
|
20231206,142900,5142481240,16180,16180,16190,16170,1013
|
|
20231206,142800,5126086590,16170,16170,16180,16170,575
|
|
20231206,142700,5116783380,16170,16160,16180,16160,1154
|
|
20231206,142600,5098118390,16160,16170,16170,16160,664
|
|
20231206,142500,5087381540,16170,16160,16180,16160,877
|
|
20231206,142400,5073198010,16170,16170,16180,16160,910
|
|
20231206,142300,5058483180,16160,16170,16180,16160,1046
|
|
20231206,142200,5041569400,16180,16170,16180,16160,747
|
|
20231206,142100,5029489440,16160,16180,16180,16160,453
|
|
20231206,142000,5022163720,16180,16190,16190,16170,1139
|
|
20231206,141900,5003734520,16190,16200,16200,16190,1604
|
|
20231206,141800,4977760120,16200,16200,16210,16200,662
|
|
20231206,141700,4967029180,16210,16200,16220,16200,517
|
|
20231206,141600,4958646360,16220,16210,16220,16200,792
|
|
20231206,141500,4945803830,16210,16200,16220,16200,820
|
|
20231206,141400,4932508430,16200,16190,16220,16190,498
|
|
20231206,141300,4924437910,16190,16200,16200,16190,1515
|
|
20231206,141200,4899904990,16190,16190,16190,16180,2292
|
|
20231206,141100,4862799850,16180,16190,16200,16180,633
|
|
20231206,141000,4852551650,16200,16190,16200,16190,695
|
|
20231206,140900,4841293780,16200,16180,16200,16180,664
|
|
20231206,140800,4830542470,16180,16180,16190,16180,725
|
|
20231206,140700,4818804840,16180,16190,16200,16180,2210
|
|
20231206,140600,4783018830,16190,16210,16230,16190,2631
|
|
20231206,140500,4740386370,16200,16200,16210,16200,494
|
|
20231206,140400,4732378700,16210,16210,16210,16200,1083
|
|
20231206,140300,4714825840,16210,16220,16230,16210,541
|
|
20231206,140200,4706048550,16210,16220,16220,16210,84
|
|
20231206,140100,4704686090,16230,16220,16230,16220,582
|
|
20231206,140000,4695241660,16230,16220,16230,16200,581
|
|
20231206,135900,4685815620,16230,16220,16230,16200,642
|
|
20231206,135800,4675405900,16200,16210,16230,16200,1556
|
|
20231206,135700,4650192180,16200,16210,16210,16200,665
|
|
20231206,135600,4639413760,16210,16190,16230,16190,1313
|
|
20231206,135500,4618131310,16190,16220,16230,16190,564
|
|
20231206,135400,4608981780,16200,16200,16220,16190,567
|
|
20231206,135300,4599791210,16190,16200,16210,16190,680
|
|
20231206,135200,4588768870,16200,16200,16200,16190,91
|
|
20231206,135100,4587294690,16200,16210,16210,16200,714
|
|
20231206,135000,4575720770,16200,16210,16230,16200,576
|
|
20231206,134900,4566376600,16220,16210,16220,16200,473
|
|
20231206,134800,4558706610,16220,16190,16220,16190,1146
|
|
20231206,134700,4540145430,16180,16190,16220,16180,2324
|
|
20231206,134600,4502511420,16200,16190,16230,16190,766
|
|
20231206,134500,4490092050,16200,16200,16230,16190,560
|
|
20231206,134400,4481015480,16190,16210,16230,16190,866
|
|
20231206,134300,4466971640,16210,16200,16220,16200,5
|
|
20231206,134200,4466890590,16230,16220,16230,16200,492
|
|
20231206,134100,4458910680,16230,16200,16230,16190,2008
|
|
20231206,134000,4426376690,16230,16190,16230,16190,651
|
|
20231206,133900,4415818420,16190,16200,16200,16190,509
|
|
20231206,133800,4407572840,16190,16210,16230,16190,1698
|
|
20231206,133700,4380050470,16210,16210,16230,16200,512
|
|
20231206,133600,4371746500,16210,16210,16240,16210,593
|
|
20231206,133500,4362121270,16200,16190,16240,16190,988
|
|
20231206,133400,4346113300,16200,16230,16240,16190,1243
|
|
20231206,133300,4325951920,16230,16220,16230,16220,109
|
|
20231206,133200,4324183280,16240,16210,16240,16210,475
|
|
20231206,133100,4316469940,16210,16210,16240,16210,496
|
|
20231206,133000,4308422840,16210,16200,16250,16190,734
|
|
20231206,132900,4296525750,16190,16210,16240,16190,776
|
|
20231206,132800,4283939890,16200,16200,16200,16190,488
|
|
20231206,132700,4276034310,16200,16190,16200,16190,1335
|
|
20231206,132600,4254417410,16200,16200,16240,16200,1925
|
|
20231206,132500,4223210350,16220,16220,16220,16190,2486
|
|
20231206,132400,4182932460,16210,16230,16230,16210,1602
|
|
20231206,132300,4156947800,16240,16220,16240,16220,1672
|
|
20231206,132200,4129820360,16220,16230,16240,16220,2289
|
|
20231206,132100,4092670620,16230,16230,16240,16230,1240
|
|
20231206,132000,4072533060,16240,16230,16250,16230,1398
|
|
20231206,131900,4049826070,16220,16220,16240,16220,585
|
|
20231206,131800,4040330010,16220,16220,16230,16220,599
|
|
20231206,131700,4030608790,16220,16230,16230,16220,1524
|
|
20231206,131600,4005884500,16230,16230,16240,16230,2097
|
|
20231206,131500,3971832360,16230,16220,16250,16210,7858
|
|
20231206,131400,3844309780,16210,16210,16210,16210,94
|
|
20231206,131300,3842786040,16220,16210,16220,16210,631
|
|
20231206,131200,3832551350,16210,16200,16210,16200,1338
|
|
20231206,131100,3810862890,16200,16190,16210,16180,2504
|
|
20231206,131000,3770309460,16190,16200,16200,16190,590
|
|
20231206,130900,3760751540,16200,16180,16200,16180,627
|
|
20231206,130800,3750599460,16190,16180,16190,16180,684
|
|
20231206,130700,3739526640,16180,16190,16190,16180,513
|
|
20231206,130600,3731221370,16180,16190,16190,16180,1358
|
|
20231206,130500,3709247350,16180,16190,16190,16180,500
|
|
20231206,130400,3701152920,16190,16190,16190,16190,98
|
|
20231206,130300,3699566300,16190,16200,16200,16180,859
|
|
20231206,130200,3685665600,16200,16200,16200,16200,267
|
|
20231206,130100,3681340200,16190,16190,16190,16180,445
|
|
20231206,130000,3674135690,16190,16190,16190,16180,254
|
|
20231206,125900,3670023500,16180,16190,16190,16180,261
|
|
20231206,125800,3665798020,16190,16190,16190,16180,74
|
|
20231206,125700,3664600160,16190,16200,16200,16190,666
|
|
20231206,125600,3653816420,16190,16190,16200,16180,526
|
|
20231206,125500,3645300360,16190,16200,16200,16190,165
|
|
20231206,125400,3642628430,16200,16200,16200,16190,234
|
|
20231206,125300,3638838180,16190,16200,16200,16190,80
|
|
20231206,125200,3637542190,16200,16200,16200,16180,429
|
|
20231206,125100,3630595800,16200,16180,16200,16180,1757
|
|
20231206,125000,3602149810,16180,16190,16190,16180,71
|
|
20231206,124900,3601000720,16190,16180,16190,16180,233
|
|
20231206,124800,3597230460,16180,16180,16190,16180,128
|
|
20231206,124700,3595158310,16180,16190,16190,16180,138
|
|
20231206,124600,3592924190,16190,16190,16200,16190,519
|
|
20231206,124500,3584521070,16200,16200,16200,16190,2241
|
|
20231206,124400,3548236870,16200,16200,16200,16200,991
|
|
20231206,124300,3532182670,16190,16190,16190,16190,192
|
|
20231206,124200,3529074190,16180,16180,16180,16180,566
|
|
20231206,124100,3519916310,16170,16190,16190,16170,267
|
|
20231206,124000,3515596430,16190,16190,16200,16190,439
|
|
20231206,123900,3508489010,16190,16190,16190,16190,546
|
|
20231206,123800,3499649270,16180,16180,16180,16180,484
|
|
20231206,123700,3491818150,16180,16180,16180,16180,37
|
|
20231206,123600,3491219490,16180,16170,16190,16170,143
|
|
20231206,123500,3488905780,16170,16180,16190,16170,295
|
|
20231206,123400,3484129870,16170,16180,16190,16170,145
|
|
20231206,123300,3481783470,16180,16190,16190,16180,437
|
|
20231206,123200,3474712460,16190,16190,16190,16190,33
|
|
20231206,123100,3474178190,16200,16200,16200,16190,123
|
|
20231206,123000,3472185790,16210,16210,16220,16200,385
|
|
20231206,122900,3465945800,16210,16210,16220,16210,730
|
|
20231206,122800,3454112080,16210,16210,16210,16200,1099
|
|
20231206,122700,3436297490,16210,16210,16210,16200,303
|
|
20231206,122600,3431386560,16200,16200,16210,16200,2143
|
|
20231206,122500,3396659610,16200,16180,16200,16170,8305
|
|
20231206,122400,3262204970,16180,16180,16180,16170,65
|
|
20231206,122300,3261153370,16170,16160,16180,16160,390
|
|
20231206,122200,3254846460,16170,16170,16170,16160,3555
|
|
20231206,122100,3197383890,16170,16170,16170,16160,182
|
|
20231206,122000,3194441950,16170,16160,16170,16160,1938
|
|
20231206,121900,3163123330,16160,16160,16160,16150,44
|
|
20231206,121800,3162412300,16160,16160,16160,16160,113
|
|
20231206,121700,3160586220,16160,16160,16160,16150,794
|
|
20231206,121600,3147755260,16160,16170,16170,16160,866
|
|
20231206,121500,3133760300,16170,16170,16170,16160,191
|
|
20231206,121400,3130672690,16170,16170,16170,16160,7
|
|
20231206,121300,3130559520,16170,16170,16170,16160,175
|
|
20231206,121200,3127729950,16170,16160,16170,16160,194
|
|
20231206,121100,3124594250,16160,16160,16170,16150,736
|
|
20231206,121000,3112700270,16170,16160,16170,16160,371
|
|
20231206,120900,3106704790,16160,16170,16170,16160,40
|
|
20231206,120800,3106058170,16170,16170,16170,16160,311
|
|
20231206,120700,3101029700,16170,16170,16170,16170,1106
|
|
20231206,120600,3083145680,16170,16160,16170,16160,133
|
|
20231206,120500,3080996080,16160,16170,16170,16160,114
|
|
20231206,120400,3079153720,16170,16170,16170,16160,136
|
|
20231206,120300,3076954610,16160,16160,16160,16160,41
|
|
20231206,120200,3076292050,16160,16160,16160,16150,62
|
|
20231206,120100,3075290140,16170,16170,16170,16170,357
|
|
20231206,120000,3069517450,16170,16170,16170,16160,134
|
|
20231206,115900,3067351660,16170,16160,16170,16160,610
|
|
20231206,115800,3057488220,16160,16160,16170,16160,44
|
|
20231206,115700,3056776800,16160,16150,16170,16140,786
|
|
20231206,115600,3044075350,16140,16150,16150,16140,7
|
|
20231206,115500,3043962340,16150,16150,16150,16140,25
|
|
20231206,115400,3043558620,16140,16150,16150,16140,239
|
|
20231206,115300,3039700740,16150,16140,16150,16140,120
|
|
20231206,115200,3037762810,16150,16150,16150,16140,70
|
|
20231206,115100,3036632520,16140,16150,16150,16140,609
|
|
20231206,115000,3026797220,16150,16140,16150,16140,10
|
|
20231206,114900,3026635760,16140,16140,16150,16140,46
|
|
20231206,114800,3025893020,16140,16150,16160,16140,133
|
|
20231206,114700,3023744680,16150,16150,16160,16150,105
|
|
20231206,114600,3022048900,16150,16160,16160,16150,17
|
|
20231206,114500,3021774330,16160,16140,16160,16140,646
|
|
20231206,114400,3011343710,16150,16140,16150,16140,36
|
|
20231206,114300,3010762410,16140,16150,16150,16140,630
|
|
20231206,114200,3000590170,16150,16150,16160,16140,1126
|
|
20231206,114100,2982403890,16150,16150,16150,16140,38
|
|
20231206,114000,2981790230,16140,16130,16140,16100,3374
|
|
20231206,113900,2927386490,16130,16130,16130,16130,141
|
|
20231206,113800,2925112160,16120,16130,16140,16120,641
|
|
20231206,113700,2914775190,16130,16140,16140,16130,134
|
|
20231206,113600,2912612470,16140,16150,16150,16140,58
|
|
20231206,113500,2911675830,16140,16150,16150,16140,61
|
|
20231206,113400,2910691270,16150,16120,16150,16120,420
|
|
20231206,113300,2903917370,16120,16130,16130,16120,22
|
|
20231206,113200,2903562630,16120,16120,16120,16110,765
|
|
20231206,113100,2891235380,16120,16140,16140,16120,63
|
|
20231206,113000,2890219200,16140,16150,16150,16140,68
|
|
20231206,112900,2889121110,16150,16150,16150,16130,35
|
|
20231206,112800,2888555910,16150,16120,16150,16120,1149
|
|
20231206,112700,2870012540,16120,16120,16130,16120,417
|
|
20231206,112600,2863290300,16120,16110,16130,16100,705
|
|
20231206,112500,2851930570,16120,16120,16120,16110,578
|
|
20231206,112400,2842613760,16130,16130,16130,16120,71
|
|
20231206,112300,2841468560,16120,16130,16140,16120,185
|
|
20231206,112200,2838483890,16130,16130,16140,16130,360
|
|
20231206,112100,2832673850,16140,16140,16150,16140,674
|
|
20231206,112000,2821795290,16150,16140,16150,16140,48
|
|
20231206,111900,2821020120,16140,16140,16150,16140,181
|
|
20231206,111800,2818098370,16140,16150,16150,16140,143
|
|
20231206,111700,2815789110,16140,16140,16140,16140,237
|
|
20231206,111600,2811963930,16150,16150,16150,16140,153
|
|
20231206,111500,2809492990,16150,16150,16150,16140,102
|
|
20231206,111400,2807845970,16140,16140,16140,16140,640
|
|
20231206,111300,2797516370,16140,16150,16150,16140,133
|
|
20231206,111200,2795368460,16150,16150,16150,16140,207
|
|
20231206,111100,2792025590,16150,16150,16150,16150,72
|
|
20231206,111000,2790862790,16150,16150,16150,16140,773
|
|
20231206,110900,2778379060,16140,16150,16150,16140,63
|
|
20231206,110800,2777361790,16140,16120,16140,16120,614
|
|
20231206,110700,2767457760,16120,16120,16120,16120,66
|
|
20231206,110600,2766393840,16120,16110,16130,16110,2882
|
|
20231206,110500,2719960210,16110,16140,16140,16100,6680
|
|
20231206,110400,2612324320,16150,16150,16150,16150,90
|
|
20231206,110300,2610870820,16140,16140,16150,16140,66
|
|
20231206,110200,2609805570,16140,16140,16150,16140,128
|
|
20231206,110100,2607739640,16140,16150,16150,16140,456
|
|
20231206,110000,2600376660,16140,16150,16180,16140,1585
|
|
20231206,105900,2574764070,16150,16190,16190,16150,623
|
|
20231206,105800,2564693490,16180,16180,16190,16180,327
|
|
20231206,105700,2559402340,16180,16180,16190,16180,659
|
|
20231206,105600,2548737840,16170,16170,16170,16170,575
|
|
20231206,105500,2539440090,16170,16170,16170,16170,52
|
|
20231206,105400,2538599250,16170,16160,16170,16160,156
|
|
20231206,105300,2536077040,16160,16180,16180,16150,1007
|
|
20231206,105200,2519802840,16160,16160,16180,16160,2103
|
|
20231206,105100,2485795280,16180,16180,16200,16160,1978
|
|
20231206,105000,2453795750,16180,16170,16200,16170,11190
|
|
20231206,104900,2272619480,16170,16150,16170,16150,6081
|
|
20231206,104800,2174305470,16150,16160,16170,16150,409
|
|
20231206,104700,2167696650,16160,16160,16160,16150,269
|
|
20231206,104600,2163349620,16160,16130,16160,16130,1440
|
|
20231206,104500,2140097900,16130,16130,16150,16120,1237
|
|
20231206,104400,2120133500,16140,16120,16140,16110,3386
|
|
20231206,104300,2065546150,16110,16120,16120,16110,105
|
|
20231206,104200,2063854250,16120,16140,16140,16110,3223
|
|
20231206,104100,2011898250,16140,16140,16150,16130,377
|
|
20231206,104000,2005813550,16120,16140,16140,16120,776
|
|
20231206,103900,1993296630,16140,16140,16150,16130,267
|
|
20231206,103800,1988985010,16150,16170,16170,16150,786
|
|
20231206,103700,1976283680,16170,16170,16170,16170,1111
|
|
20231206,103600,1958318810,16170,16160,16170,16160,1482
|
|
20231206,103500,1934363430,16110,16130,16170,16110,1276
|
|
20231206,103400,1913772580,16120,16120,16120,16110,2104
|
|
20231206,103300,1879869460,16120,16100,16120,16100,1364
|
|
20231206,103200,1857904260,16100,16090,16110,16060,470
|
|
20231206,103100,1850340670,16090,16100,16100,16050,567
|
|
20231206,103000,1841228510,16100,16090,16110,16090,848
|
|
20231206,102900,1827576580,16090,16080,16090,16080,557
|
|
20231206,102800,1818615640,16080,16080,16080,16070,713
|
|
20231206,102700,1807150610,16080,16090,16090,16080,147
|
|
20231206,102600,1804786460,16080,16080,16090,16080,457
|
|
20231206,102500,1797436590,16070,16060,16080,16050,2219
|
|
20231206,102400,1761775480,16060,16080,16100,16050,4033
|
|
20231206,102300,1696916180,16080,16060,16080,16060,1554
|
|
20231206,102200,1671943470,16060,16070,16070,16060,517
|
|
20231206,102100,1663640010,16070,16070,16070,16070,56
|
|
20231206,102000,1662740090,16070,16070,16070,16060,1063
|
|
20231206,101900,1645657790,16080,16070,16080,16070,697
|
|
20231206,101800,1634450250,16080,16070,16080,16070,1117
|
|
20231206,101700,1616499970,16070,16070,16070,16060,97
|
|
20231206,101600,1614941970,16070,16070,16070,16060,199
|
|
20231206,101500,1611745480,16060,16060,16070,16050,1637
|
|
20231206,101400,1585450380,16060,16060,16060,16060,24
|
|
20231206,101300,1585064940,16060,16060,16060,16050,267
|
|
20231206,101200,1580777330,16070,16070,16070,16030,634
|
|
20231206,101100,1570603450,16070,16040,16070,16040,5275
|
|
20231206,101000,1485940090,16040,16040,16040,16030,1191
|
|
20231206,100900,1466837460,16040,16040,16050,16040,1819
|
|
20231206,100800,1437660570,16040,16050,16050,16030,1068
|
|
20231206,100700,1420529410,16050,16040,16050,16040,1005
|
|
20231206,100600,1404406300,16050,16050,16080,16050,375
|
|
20231206,100500,1398381470,16050,16040,16060,16030,1936
|
|
20231206,100400,1367319040,16040,16030,16040,16030,1660
|
|
20231206,100300,1340697640,16040,16040,16040,16030,525
|
|
20231206,100200,1332281390,16040,16050,16050,16040,494
|
|
20231206,100100,1324356640,16040,16050,16050,16040,300
|
|
20231206,100000,1319541780,16050,16040,16050,16040,121
|
|
20231206,095900,1317599940,16040,16040,16040,16040,284
|
|
20231206,095800,1313044580,16050,16050,16060,16050,377
|
|
20231206,095700,1306993230,16060,16060,16060,16060,1714
|
|
20231206,095600,1279466390,16060,16060,16060,16060,135
|
|
20231206,095500,1277298290,16060,16050,16060,16050,677
|
|
20231206,095400,1266430510,16040,16030,16040,16030,1566
|
|
20231206,095300,1241321680,16030,16040,16040,16030,422
|
|
20231206,095200,1234556130,16030,16040,16040,16030,225
|
|
20231206,095100,1230949280,16040,16050,16060,16030,981
|
|
20231206,095000,1215217790,16050,16080,16080,16050,847
|
|
20231206,094900,1201611860,16080,16090,16090,16080,312
|
|
20231206,094800,1196594530,16090,16080,16090,16080,749
|
|
20231206,094700,1184543220,16090,16090,16100,16090,603
|
|
20231206,094600,1174840940,16090,16100,16100,16090,555
|
|
20231206,094500,1165910970,16100,16080,16100,16070,1590
|
|
20231206,094400,1140328200,16070,16070,16080,16060,335
|
|
20231206,094300,1134944840,16070,16080,16080,16070,104
|
|
20231206,094200,1133273370,16070,16070,16070,16070,374
|
|
20231206,094100,1127263190,16070,16070,16070,16060,1588
|
|
20231206,094000,1101744320,16070,16040,16070,16040,1184
|
|
20231206,093900,1082737660,16050,16050,16050,16030,451
|
|
20231206,093800,1075499240,16050,16060,16070,16050,68
|
|
20231206,093700,1074407020,16070,16060,16070,16050,675
|
|
20231206,093600,1063569880,16060,16040,16060,16000,1369
|
|
20231206,093500,1041617760,16050,16050,16050,16040,375
|
|
20231206,093400,1035602110,16050,16030,16050,16030,792
|
|
20231206,093300,1022899260,16030,16020,16030,16000,550
|
|
20231206,093200,1014089590,16000,15980,16020,15980,1967
|
|
20231206,093100,982619200,15990,15990,15990,15980,1065
|
|
20231206,093000,965593710,15990,16010,16010,15980,2940
|
|
20231206,092900,918567970,16010,16010,16010,16010,42
|
|
20231206,092800,917895550,16010,16010,16010,16000,810
|
|
20231206,092700,904928700,16000,16000,16010,16000,2088
|
|
20231206,092600,871506780,16000,15990,16000,15990,1507
|
|
20231206,092500,847409420,15990,16000,16000,15980,4610
|
|
20231206,092400,773674770,16010,16010,16010,16000,4696
|
|
20231206,092300,698534110,16010,16020,16030,16000,1107
|
|
20231206,092200,680809720,16010,16010,16010,16000,916
|
|
20231206,092100,666145230,16000,16040,16040,16000,3264
|
|
20231206,092000,613868800,16030,16060,16060,16030,986
|
|
20231206,091900,598043590,16070,16070,16070,16070,65
|
|
20231206,091800,596999040,16060,16060,16060,16060,498
|
|
20231206,091700,589001160,16060,16060,16060,16060,338
|
|
20231206,091600,583572880,16060,16040,16060,16030,934
|
|
20231206,091500,568583080,16040,16070,16070,16040,140
|
|
20231206,091400,566334600,16070,16080,16080,16070,964
|
|
20231206,091300,550840490,16080,16050,16080,16040,928
|
|
20231206,091200,535940040,16050,16050,16070,16040,817
|
|
20231206,091100,522828040,16050,16040,16060,16040,329
|
|
20231206,091000,517548800,16040,16010,16040,16010,604
|
|
20231206,090900,507872300,16010,16010,16010,16000,237
|
|
20231206,090800,504078660,16010,16030,16030,16000,3352
|
|
20231206,090700,450377430,16030,16030,16050,16030,1175
|
|
20231206,090600,431533810,16040,16050,16070,16040,1016
|
|
20231206,090500,415219780,16040,16030,16060,16030,693
|
|
20231206,090400,404109760,16050,16100,16170,16050,2796
|
|
20231206,090300,359144470,16090,16070,16200,16070,2112
|
|
20231206,090200,325152940,16020,16000,16080,15990,1389
|
|
20231206,090100,302910620,16000,15900,16000,15900,7603
|
|
20231206,090000,181448200,15920,16070,16090,15890,11312
|