590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184700,6144286260,15910,15910,15910,15910,14075
|
|
20231207,184600,6144286260,15910,15910,15910,15910,0
|
|
20231207,184500,6144286260,15910,15910,15910,15910,0
|
|
20231207,184400,6144286260,15910,15910,15910,15910,0
|
|
20231207,184300,6144286260,15910,15910,15910,15910,0
|
|
20231207,184200,6144286260,15910,15910,15910,15910,0
|
|
20231207,184100,6144286260,15910,15910,15910,15910,0
|
|
20231207,184000,6144286260,15910,15910,15910,15910,0
|
|
20231207,183900,6144286260,15910,15910,15910,15910,0
|
|
20231207,183800,6144286260,15910,15910,15910,15910,0
|
|
20231207,183700,6144286260,15910,15910,15910,15910,0
|
|
20231207,183600,6144286260,15910,15910,15910,15910,0
|
|
20231207,183500,6144286260,15910,15910,15910,15910,0
|
|
20231207,183400,6144286260,15910,15910,15910,15910,0
|
|
20231207,183300,6144286260,15910,15910,15910,15910,0
|
|
20231207,183200,6144286260,15910,15910,15910,15910,0
|
|
20231207,183100,6144286260,15910,15910,15910,15910,0
|
|
20231207,183000,6144286260,15910,15910,15910,15910,0
|
|
20231207,182900,6144286260,15910,15910,15910,15910,0
|
|
20231207,182800,6144286260,15910,15910,15910,15910,0
|
|
20231207,182700,6144286260,15910,15910,15910,15910,0
|
|
20231207,182600,6144286260,15910,15910,15910,15910,0
|
|
20231207,182500,6144286260,15910,15910,15910,15910,0
|
|
20231207,182400,6144286260,15910,15910,15910,15910,0
|
|
20231207,182300,6144286260,15910,15910,15910,15910,0
|
|
20231207,182200,6144286260,15910,15910,15910,15910,0
|
|
20231207,182100,6144286260,15910,15910,15910,15910,0
|
|
20231207,182000,6144286260,15910,15910,15910,15910,0
|
|
20231207,181900,6144286260,15910,15910,15910,15910,0
|
|
20231207,181800,6144286260,15910,15910,15910,15910,0
|
|
20231207,181700,6144286260,15910,15910,15910,15910,14075
|
|
20231207,181600,6144286260,15910,15910,15910,15910,0
|
|
20231207,181500,6144286260,15910,15910,15910,15910,0
|
|
20231207,181400,6144286260,15910,15910,15910,15910,0
|
|
20231207,181300,6144286260,15910,15910,15910,15910,0
|
|
20231207,181200,6144286260,15910,15910,15910,15910,0
|
|
20231207,181100,6144286260,15910,15910,15910,15910,0
|
|
20231207,181000,6144286260,15910,15910,15910,15910,0
|
|
20231207,180900,6144286260,15910,15910,15910,15910,0
|
|
20231207,180800,6144286260,15910,15910,15910,15910,0
|
|
20231207,180700,6144286260,15910,15910,15910,15910,0
|
|
20231207,180600,6144286260,15910,15910,15910,15910,0
|
|
20231207,180500,6144286260,15910,15910,15910,15910,0
|
|
20231207,180400,6144286260,15910,15910,15910,15910,0
|
|
20231207,180300,6144286260,15910,15910,15910,15910,0
|
|
20231207,180200,6144286260,15910,15910,15910,15910,0
|
|
20231207,180100,6144286260,15910,15910,15910,15910,0
|
|
20231207,180000,6144286260,15910,15910,15910,15910,0
|
|
20231207,175900,6144286260,15910,15910,15910,15910,0
|
|
20231207,175800,6144286260,15910,15910,15910,15910,0
|
|
20231207,175700,6144286260,15910,15910,15910,15910,0
|
|
20231207,175600,6144286260,15910,15910,15910,15910,0
|
|
20231207,175500,6144286260,15910,15910,15910,15910,0
|
|
20231207,175400,6144286260,15910,15910,15910,15910,0
|
|
20231207,175300,6144286260,15910,15910,15910,15910,0
|
|
20231207,175200,6144286260,15910,15910,15910,15910,0
|
|
20231207,175100,6144286260,15910,15910,15910,15910,0
|
|
20231207,175000,6144286260,15910,15910,15910,15910,0
|
|
20231207,174900,6144286260,15910,15910,15910,15910,0
|
|
20231207,174800,6144286260,15910,15910,15910,15910,0
|
|
20231207,174700,6144286260,15910,15910,15910,15910,14075
|
|
20231207,174600,6144286260,15910,15910,15910,15910,0
|
|
20231207,174500,6144286260,15910,15910,15910,15910,0
|
|
20231207,174400,6144286260,15910,15910,15910,15910,0
|
|
20231207,174300,6144286260,15910,15910,15910,15910,0
|
|
20231207,174200,6144286260,15910,15910,15910,15910,0
|
|
20231207,174100,6144286260,15910,15910,15910,15910,0
|
|
20231207,174000,6144286260,15910,15910,15910,15910,0
|
|
20231207,173900,6144286260,15910,15910,15910,15910,0
|
|
20231207,173800,6144286260,15910,15910,15910,15910,0
|
|
20231207,173700,6144286260,15910,15910,15910,15910,0
|
|
20231207,173600,6144286260,15910,15910,15910,15910,0
|
|
20231207,173500,6144286260,15910,15910,15910,15910,0
|
|
20231207,173400,6144286260,15910,15910,15910,15910,0
|
|
20231207,173300,6144286260,15910,15910,15910,15910,0
|
|
20231207,173200,6144286260,15910,15910,15910,15910,0
|
|
20231207,173100,6144286260,15910,15910,15910,15910,0
|
|
20231207,173000,6144286260,15910,15910,15910,15910,0
|
|
20231207,172900,6144286260,15910,15910,15910,15910,0
|
|
20231207,172800,6144286260,15910,15910,15910,15910,0
|
|
20231207,172700,6144286260,15910,15910,15910,15910,0
|
|
20231207,172600,6144286260,15910,15910,15910,15910,0
|
|
20231207,172500,6144286260,15910,15910,15910,15910,0
|
|
20231207,172400,6144286260,15910,15910,15910,15910,0
|
|
20231207,172300,6144286260,15910,15910,15910,15910,0
|
|
20231207,172200,6144286260,15910,15910,15910,15910,0
|
|
20231207,172100,6144286260,15910,15910,15910,15910,0
|
|
20231207,172000,6144286260,15910,15910,15910,15910,0
|
|
20231207,171900,6144286260,15910,15910,15910,15910,0
|
|
20231207,171800,6144286260,15910,15910,15910,15910,0
|
|
20231207,171700,6144286260,15910,15910,15910,15910,14075
|
|
20231207,171600,6144286260,15910,15910,15910,15910,0
|
|
20231207,171500,6144286260,15910,15910,15910,15910,0
|
|
20231207,171400,6144286260,15910,15910,15910,15910,0
|
|
20231207,171300,6144286260,15910,15910,15910,15910,0
|
|
20231207,171200,6144286260,15910,15910,15910,15910,0
|
|
20231207,171100,6144286260,15910,15910,15910,15910,0
|
|
20231207,171000,6144286260,15910,15910,15910,15910,0
|
|
20231207,170900,6144286260,15910,15910,15910,15910,0
|
|
20231207,170800,6144286260,15910,15910,15910,15910,0
|
|
20231207,170700,6144286260,15910,15910,15910,15910,0
|
|
20231207,170600,6144286260,15910,15910,15910,15910,0
|
|
20231207,170500,6144286260,15910,15910,15910,15910,0
|
|
20231207,170400,6144286260,15910,15910,15910,15910,0
|
|
20231207,170300,6144286260,15910,15910,15910,15910,0
|
|
20231207,170200,6144286260,15910,15910,15910,15910,0
|
|
20231207,170100,6144286260,15910,15910,15910,15910,0
|
|
20231207,170000,6144286260,15910,15910,15910,15910,0
|
|
20231207,165900,6144286260,15910,15910,15910,15910,0
|
|
20231207,165800,6144286260,15910,15910,15910,15910,0
|
|
20231207,165700,6144286260,15910,15910,15910,15910,0
|
|
20231207,165600,6144286260,15910,15910,15910,15910,0
|
|
20231207,165500,6144286260,15910,15910,15910,15910,0
|
|
20231207,165400,6144286260,15910,15910,15910,15910,0
|
|
20231207,165300,6144286260,15910,15910,15910,15910,0
|
|
20231207,165200,6144286260,15910,15910,15910,15910,0
|
|
20231207,165100,6144286260,15910,15910,15910,15910,0
|
|
20231207,165000,6144286260,15910,15910,15910,15910,0
|
|
20231207,164900,6144286260,15910,15910,15910,15910,0
|
|
20231207,164800,6144286260,15910,15910,15910,15910,0
|
|
20231207,164700,6144286260,15910,15910,15910,15910,14075
|
|
20231207,164600,6144286260,15910,15910,15910,15910,0
|
|
20231207,164500,6144286260,15910,15910,15910,15910,0
|
|
20231207,164400,6144286260,15910,15910,15910,15910,0
|
|
20231207,164300,6144286260,15910,15910,15910,15910,0
|
|
20231207,164200,6144286260,15910,15910,15910,15910,0
|
|
20231207,164100,6144286260,15910,15910,15910,15910,0
|
|
20231207,164000,6144286260,15910,15910,15910,15910,0
|
|
20231207,163900,6144286260,15910,15910,15910,15910,0
|
|
20231207,163800,6144286260,15910,15910,15910,15910,0
|
|
20231207,163700,6144286260,15910,15910,15910,15910,0
|
|
20231207,163600,6144286260,15910,15910,15910,15910,0
|
|
20231207,163500,6144286260,15910,15910,15910,15910,0
|
|
20231207,163400,6144286260,15910,15910,15910,15910,0
|
|
20231207,163300,6144286260,15910,15910,15910,15910,0
|
|
20231207,163200,6144286260,15910,15910,15910,15910,0
|
|
20231207,163100,6144286260,15910,15910,15910,15910,0
|
|
20231207,163000,6144286260,15910,15910,15910,15910,0
|
|
20231207,162900,6144286260,15910,15910,15910,15910,0
|
|
20231207,162800,6144286260,15910,15910,15910,15910,0
|
|
20231207,162700,6144286260,15910,15910,15910,15910,0
|
|
20231207,162600,6144286260,15910,15910,15910,15910,0
|
|
20231207,162500,6144286260,15910,15910,15910,15910,0
|
|
20231207,162400,6144286260,15910,15910,15910,15910,0
|
|
20231207,162300,6144286260,15910,15910,15910,15910,0
|
|
20231207,162200,6144286260,15910,15910,15910,15910,0
|
|
20231207,162100,6144286260,15910,15910,15910,15910,0
|
|
20231207,162000,6144286260,15910,15910,15910,15910,0
|
|
20231207,161900,6144286260,15910,15910,15910,15910,0
|
|
20231207,161800,6144286260,15910,15910,15910,15910,0
|
|
20231207,161700,6144286260,15910,15910,15910,15910,14075
|
|
20231207,161600,6144286260,15910,15910,15910,15910,0
|
|
20231207,161500,6144286260,15910,15910,15910,15910,0
|
|
20231207,161400,6144286260,15910,15910,15910,15910,0
|
|
20231207,161300,6144286260,15910,15910,15910,15910,0
|
|
20231207,161200,6144286260,15910,15910,15910,15910,0
|
|
20231207,161100,6144286260,15910,15910,15910,15910,0
|
|
20231207,161000,6144286260,15910,15910,15910,15910,0
|
|
20231207,160900,6144286260,15910,15910,15910,15910,0
|
|
20231207,160800,6144286260,15910,15910,15910,15910,0
|
|
20231207,160700,6144286260,15910,15910,15910,15910,0
|
|
20231207,160600,6144286260,15910,15910,15910,15910,0
|
|
20231207,160500,6144286260,15910,15910,15910,15910,0
|
|
20231207,160400,6144286260,15910,15910,15910,15910,0
|
|
20231207,160300,6144286260,15910,15910,15910,15910,0
|
|
20231207,160200,6144286260,15910,15910,15910,15910,0
|
|
20231207,160100,6144286260,15910,15910,15910,15910,0
|
|
20231207,160000,6144286260,15910,15910,15910,15910,0
|
|
20231207,155900,6144286260,15910,15910,15910,15910,0
|
|
20231207,155800,6144286260,15910,15910,15910,15910,0
|
|
20231207,155700,6144286260,15910,15910,15910,15910,0
|
|
20231207,155600,6144286260,15910,15910,15910,15910,0
|
|
20231207,155500,6144286260,15910,15910,15910,15910,0
|
|
20231207,155400,6144286260,15910,15910,15910,15910,0
|
|
20231207,155300,6144286260,15910,15910,15910,15910,0
|
|
20231207,155200,6144286260,15910,15910,15910,15910,0
|
|
20231207,155100,6144286260,15910,15910,15910,15910,0
|
|
20231207,155000,6144286260,15910,15910,15910,15910,0
|
|
20231207,154900,6144286260,15910,15910,15910,15910,0
|
|
20231207,154800,6144286260,15910,15910,15910,15910,0
|
|
20231207,154700,6144286260,15910,15910,15910,15910,14075
|
|
20231207,154600,6144286260,15910,15910,15910,15910,0
|
|
20231207,154500,6144286260,15910,15910,15910,15910,0
|
|
20231207,154400,6144286260,15910,15910,15910,15910,0
|
|
20231207,154300,6144286260,15910,15910,15910,15910,0
|
|
20231207,154200,6144286260,15910,15910,15910,15910,0
|
|
20231207,154100,6144286260,15910,15910,15910,15910,0
|
|
20231207,154000,6144286260,15910,15910,15910,15910,0
|
|
20231207,153900,6144286260,15910,15910,15910,15910,0
|
|
20231207,153800,6144286260,15910,15910,15910,15910,0
|
|
20231207,153700,6144286260,15910,15910,15910,15910,0
|
|
20231207,153600,6144286260,15910,15910,15910,15910,0
|
|
20231207,153500,6144286260,15910,15910,15910,15910,0
|
|
20231207,153400,6144286260,15910,15910,15910,15910,0
|
|
20231207,153300,6144286260,15910,15910,15910,15910,0
|
|
20231207,153200,6144286260,15910,15910,15910,15910,0
|
|
20231207,153100,6144286260,15910,15910,15910,15910,0
|
|
20231207,153000,6144286260,15910,15910,15910,15910,14075
|
|
20231207,152900,5920353010,15940,15940,15940,15940,0
|
|
20231207,152800,5920353010,15940,15940,15940,15940,0
|
|
20231207,152700,5920353010,15940,15940,15940,15940,0
|
|
20231207,152600,5920353010,15940,15940,15940,15940,0
|
|
20231207,152500,5920353010,15940,15940,15940,15940,0
|
|
20231207,152400,5920353010,15940,15940,15940,15940,0
|
|
20231207,152300,5920353010,15940,15940,15940,15940,0
|
|
20231207,152200,5920353010,15940,15940,15940,15940,0
|
|
20231207,152100,5920353010,15940,15940,15940,15940,0
|
|
20231207,152000,5920353010,15940,15940,15940,15940,0
|
|
20231207,151900,5920353010,15940,15940,15950,15930,2863
|
|
20231207,151800,5874731420,15930,15950,15950,15930,1601
|
|
20231207,151700,5849218840,15950,15950,15950,15940,1182
|
|
20231207,151600,5830377040,15950,15950,15950,15940,213
|
|
20231207,151500,5826979840,15940,15950,15950,15940,170
|
|
20231207,151400,5824268750,15950,15940,15950,15940,1982
|
|
20231207,151300,5792667440,15930,15930,15940,15930,384
|
|
20231207,151200,5786549460,15940,15930,15940,15930,224
|
|
20231207,151100,5782981020,15940,15940,15940,15930,573
|
|
20231207,151000,5773852970,15930,15940,15950,15930,378
|
|
20231207,150900,5767827340,15950,15960,15960,15940,2629
|
|
20231207,150800,5725906340,15960,15960,15960,15950,267
|
|
20231207,150700,5721647460,15960,15950,15970,15950,1478
|
|
20231207,150600,5698061150,15960,15960,15960,15950,199
|
|
20231207,150500,5694886340,15960,15960,15960,15950,618
|
|
20231207,150400,5685028790,15960,15960,15960,15950,216
|
|
20231207,150300,5681581490,15960,15960,15960,15950,285
|
|
20231207,150200,5677034960,15960,15960,15960,15950,1789
|
|
20231207,150100,5648484570,15960,15960,15960,15950,357
|
|
20231207,150000,5642789980,15960,15960,15960,15950,541
|
|
20231207,145900,5634156390,15960,15960,15960,15950,135
|
|
20231207,145800,5632001840,15960,15960,15960,15950,128
|
|
20231207,145700,5629960120,15960,15960,15960,15950,117
|
|
20231207,145600,5628092860,15960,15960,15960,15950,85
|
|
20231207,145500,5626736840,15950,15960,15960,15950,461
|
|
20231207,145400,5619383590,15960,15960,15960,15950,165
|
|
20231207,145300,5616751270,15960,15950,15960,15940,1197
|
|
20231207,145200,5597658830,15950,15950,15950,15940,197
|
|
20231207,145100,5594518470,15950,15950,15950,15940,606
|
|
20231207,145000,5584857960,15950,15960,15960,15950,55
|
|
20231207,144900,5583980510,15960,15960,15960,15950,192
|
|
20231207,144800,5580916320,15960,15960,15960,15950,33
|
|
20231207,144700,5580389700,15960,15950,15990,15950,1909
|
|
20231207,144600,5549911010,15950,15950,15960,15920,4599
|
|
20231207,144500,5476632200,15950,15960,15960,15950,647
|
|
20231207,144400,5466312310,15960,15960,15960,15950,123
|
|
20231207,144300,5464349810,15960,15960,15960,15950,213
|
|
20231207,144200,5460950390,15960,15950,15960,15950,1019
|
|
20231207,144100,5444692220,15950,15950,15950,15940,717
|
|
20231207,144000,5433256150,15950,15960,15970,15950,387
|
|
20231207,143900,5427080680,15960,15950,15960,15950,1016
|
|
20231207,143800,5410868740,15960,15960,15960,15950,196
|
|
20231207,143700,5407741600,15960,15960,15960,15950,941
|
|
20231207,143600,5392727510,15960,15960,15960,15950,69
|
|
20231207,143500,5391626400,15960,15940,15960,15940,880
|
|
20231207,143400,5377596060,15940,15950,15950,15940,298
|
|
20231207,143300,5372844290,15940,15950,15950,15940,749
|
|
20231207,143200,5360905030,15950,15960,15960,15940,657
|
|
20231207,143100,5350426860,15960,15950,15960,15950,583
|
|
20231207,143000,5341126030,15960,15990,15990,15950,2723
|
|
20231207,142900,5297628390,15990,15990,15990,15980,186
|
|
20231207,142800,5294655470,15990,15990,15990,15980,252
|
|
20231207,142700,5290627940,15990,15980,15990,15980,120
|
|
20231207,142600,5288710050,15980,15980,15990,15980,134
|
|
20231207,142500,5286568440,15980,15990,16000,15980,1060
|
|
20231207,142400,5269618140,16000,16000,16000,15990,36
|
|
20231207,142300,5269042210,15990,16000,16000,15990,1092
|
|
20231207,142200,5251580980,15990,16000,16000,15990,69
|
|
20231207,142100,5250477370,15990,16000,16000,15990,134
|
|
20231207,142000,5248333450,16000,15990,16000,15990,136
|
|
20231207,141900,5246158110,15990,15990,16000,15990,96
|
|
20231207,141800,5244622250,16000,16000,16000,15990,56
|
|
20231207,141700,5243726310,15990,16000,16000,15990,109
|
|
20231207,141600,5241982470,16000,16000,16000,15990,339
|
|
20231207,141500,5236558530,16000,16000,16000,15990,852
|
|
20231207,141400,5222926590,16010,16000,16010,16000,382
|
|
20231207,141300,5216814420,16010,16010,16010,16000,366
|
|
20231207,141200,5210957820,16010,16010,16010,16000,84
|
|
20231207,141100,5209613050,16010,16010,16010,16000,85
|
|
20231207,141000,5208252310,16010,16010,16010,16000,125
|
|
20231207,140900,5206251110,16010,16010,16010,16000,52
|
|
20231207,140800,5205418670,16010,16010,16010,16000,85
|
|
20231207,140700,5204058480,16010,16010,16010,16000,582
|
|
20231207,140600,5194742120,16010,16000,16010,16000,122
|
|
20231207,140500,5192789290,16010,16010,16020,16000,667
|
|
20231207,140400,5182110770,16010,16020,16020,16010,317
|
|
20231207,140300,5177035290,16010,16030,16030,16010,205
|
|
20231207,140200,5173750720,16030,16020,16030,16020,90
|
|
20231207,140100,5172308390,16030,16030,16030,16020,83
|
|
20231207,140000,5170978470,16030,16020,16030,16020,45
|
|
20231207,135900,5170257280,16030,16030,16030,16020,116
|
|
20231207,135800,5168397860,16030,16020,16030,16020,942
|
|
20231207,135700,5153306930,16020,16020,16020,16010,407
|
|
20231207,135600,5146788480,16020,16020,16020,16010,39
|
|
20231207,135500,5146163760,16010,16030,16030,16010,265
|
|
20231207,135400,5141918360,16020,16040,16040,16020,322
|
|
20231207,135300,5136758760,16040,16030,16040,16020,360
|
|
20231207,135200,5130988220,16030,16040,16040,16020,303
|
|
20231207,135100,5126131120,16040,16030,16040,16030,450
|
|
20231207,135000,5118914570,16040,16030,16040,16030,155
|
|
20231207,134900,5116429570,16040,16040,16040,16030,139
|
|
20231207,134800,5114200580,16040,16040,16040,16030,168
|
|
20231207,134700,5111506280,16040,16040,16040,16030,660
|
|
20231207,134600,5100920630,16040,16040,16040,16030,197
|
|
20231207,134500,5097762380,16040,16040,16040,16030,450
|
|
20231207,134400,5090546780,16040,16030,16040,16030,85
|
|
20231207,134300,5089183920,16040,16030,16040,16030,232
|
|
20231207,134200,5085464860,16040,16050,16050,16030,283
|
|
20231207,134100,5080926120,16040,16060,16060,16040,892
|
|
20231207,134000,5066610760,16060,16060,16060,16050,50
|
|
20231207,133900,5065807890,16060,16070,16070,16050,1433
|
|
20231207,133800,5042794360,16070,16060,16070,16060,29
|
|
20231207,133700,5042328480,16070,16070,16070,16060,63
|
|
20231207,133600,5041316090,16070,16070,16070,16060,85
|
|
20231207,133500,5039950220,16070,16060,16070,16060,67
|
|
20231207,133400,5038873540,16070,16060,16070,16050,380
|
|
20231207,133300,5032770740,16050,16030,16060,16030,5049
|
|
20231207,133200,4951803740,16030,16030,16030,16020,114
|
|
20231207,133100,4949977250,16030,16030,16030,16020,130
|
|
20231207,133000,4947893510,16030,16030,16030,16020,67
|
|
20231207,132900,4946820040,16030,16030,16030,16020,29
|
|
20231207,132800,4946355260,16030,16020,16030,16020,121
|
|
20231207,132700,4944416360,16030,16020,16030,16020,140
|
|
20231207,132600,4942173230,16030,16030,16030,16020,380
|
|
20231207,132500,4936083910,16030,16030,16030,16020,2042
|
|
20231207,132400,4903350870,16030,16030,16030,16020,133
|
|
20231207,132300,4901218970,16030,16020,16030,16020,248
|
|
20231207,132200,4897245180,16030,16030,16030,16020,140
|
|
20231207,132100,4895001580,16030,16030,16030,16020,112
|
|
20231207,132000,4893206910,16030,16030,16030,16020,709
|
|
20231207,131900,4881841920,16030,16020,16030,16010,288
|
|
20231207,131800,4877228340,16020,16020,16020,16010,373
|
|
20231207,131700,4871255680,16020,16020,16020,16010,119
|
|
20231207,131600,4869349380,16020,16000,16020,16000,1821
|
|
20231207,131500,4840200820,16000,16020,16020,16000,1141
|
|
20231207,131400,4821938460,16010,16020,16020,16010,73
|
|
20231207,131300,4820769110,16020,16030,16030,16020,158
|
|
20231207,131200,4818237870,16030,16030,16030,16020,142
|
|
20231207,131100,4815962290,16030,16030,16030,16020,105
|
|
20231207,131000,4814279930,16030,16030,16030,16030,17
|
|
20231207,130900,4814007420,16020,16030,16030,16020,183
|
|
20231207,130800,4811074950,16030,16030,16030,16030,92
|
|
20231207,130700,4809600190,16030,16010,16030,16010,56
|
|
20231207,130600,4808702740,16010,16040,16040,16010,87
|
|
20231207,130500,4807308530,16040,16040,16040,16030,241
|
|
20231207,130400,4803444970,16040,16040,16040,16030,22
|
|
20231207,130300,4803092100,16040,16040,16040,16030,57
|
|
20231207,130200,4802178140,16040,16030,16040,16020,718
|
|
20231207,130100,4790669520,16020,16030,16030,16020,54
|
|
20231207,130000,4789804040,16030,16030,16040,16020,903
|
|
20231207,125900,4775328240,16030,16030,16030,16020,108
|
|
20231207,125800,4773597050,16020,16020,16030,16020,181
|
|
20231207,125700,4770696600,16030,16030,16030,16020,190
|
|
20231207,125600,4767651910,16030,16030,16030,16020,116
|
|
20231207,125500,4765793130,16030,16030,16030,16020,78
|
|
20231207,125400,4764542950,16030,16030,16030,16020,387
|
|
20231207,125300,4758340740,16020,16030,16030,16020,170
|
|
20231207,125200,4755615800,16030,16010,16030,16000,1265
|
|
20231207,125100,4735357940,16010,16010,16010,16000,54
|
|
20231207,125000,4734493410,16000,16010,16010,16000,82
|
|
20231207,124900,4733181290,16010,16010,16010,16000,37
|
|
20231207,124800,4732589000,16010,16010,16010,16000,935
|
|
20231207,124700,4717628410,16010,16010,16010,16000,1206
|
|
20231207,124600,4698330420,16010,16020,16020,16000,44
|
|
20231207,124500,4697625920,16020,16010,16020,16000,1412
|
|
20231207,124400,4675033160,16020,16010,16020,16010,130
|
|
20231207,124300,4672951130,16020,16010,16020,16010,576
|
|
20231207,124200,4663729010,16020,16030,16030,16020,765
|
|
20231207,124100,4651473570,16030,16020,16030,16020,291
|
|
20231207,124000,4646811380,16030,16030,16030,16020,131
|
|
20231207,123900,4644711900,16030,16040,16040,16030,166
|
|
20231207,123800,4642050730,16030,16040,16040,16030,85
|
|
20231207,123700,4640687910,16040,16040,16040,16030,85
|
|
20231207,123600,4639325210,16040,16040,16040,16030,351
|
|
20231207,123500,4633698250,16040,16030,16040,16030,567
|
|
20231207,123400,4624604170,16030,16030,16030,16020,23
|
|
20231207,123300,4624235570,16030,16020,16030,16020,1232
|
|
20231207,123200,4604498270,16020,16030,16030,16010,600
|
|
20231207,123100,4594886270,16030,16030,16030,16020,39
|
|
20231207,123000,4594261180,16040,16020,16050,16020,2096
|
|
20231207,122900,4560652090,16030,16020,16040,16020,1432
|
|
20231207,122800,4537701230,16020,16020,16020,16020,368
|
|
20231207,122700,4531805870,16020,16020,16020,16010,59
|
|
20231207,122600,4530861060,16020,16010,16020,16000,893
|
|
20231207,122500,4516563620,16000,16010,16010,16000,29
|
|
20231207,122400,4516099580,16010,16000,16010,16000,580
|
|
20231207,122300,4506819340,16000,16000,16000,15990,297
|
|
20231207,122200,4502069810,16000,16010,16010,16000,117
|
|
20231207,122100,4500197280,16010,16010,16010,16010,33
|
|
20231207,122000,4499668950,16010,16000,16010,15990,580
|
|
20231207,121900,4490388960,16000,16000,16000,15990,37
|
|
20231207,121800,4489797040,16000,16000,16000,15990,145
|
|
20231207,121700,4487477640,16000,16000,16000,15990,82
|
|
20231207,121600,4486165720,16000,16000,16000,15990,64
|
|
20231207,121500,4485141740,16000,16000,16000,15990,61
|
|
20231207,121400,4484166080,16000,15990,16000,15990,176
|
|
20231207,121300,4481351670,15980,16000,16010,15980,1185
|
|
20231207,121200,4462398290,16010,16010,16010,16000,78
|
|
20231207,121100,4461149590,16010,16010,16010,16000,40
|
|
20231207,121000,4460509200,16010,16020,16020,16000,117
|
|
20231207,120900,4458636830,16020,16010,16020,16000,348
|
|
20231207,120800,4453066340,16010,16010,16010,16010,72
|
|
20231207,120700,4451913620,16020,16020,16020,16000,82
|
|
20231207,120600,4450600910,16010,16020,16020,16000,123
|
|
20231207,120500,4448632450,16020,16020,16020,16010,55
|
|
20231207,120400,4447751750,16020,16020,16020,15990,168
|
|
20231207,120300,4445062270,16020,16020,16020,16010,51
|
|
20231207,120200,4444245330,16020,16020,16020,16010,23
|
|
20231207,120100,4443876880,16020,16000,16020,16000,2964
|
|
20231207,120000,4396452510,16000,16000,16000,15990,869
|
|
20231207,115900,4382548590,15990,16000,16000,15990,67
|
|
20231207,115800,4381477100,16000,15980,16000,15980,313
|
|
20231207,115700,4376473430,15980,15990,15990,15980,687
|
|
20231207,115600,4365493940,15990,15990,15990,15970,62
|
|
20231207,115500,4364502890,15990,15970,15990,15970,145
|
|
20231207,115400,4362185710,15990,15990,15990,15980,233
|
|
20231207,115300,4358462000,15990,15990,15990,15970,148
|
|
20231207,115200,4356095990,15990,15990,15990,15970,397
|
|
20231207,115100,4349754600,15980,15990,15990,15980,604
|
|
20231207,115000,4340102370,15990,16000,16000,15990,169
|
|
20231207,114900,4337398940,16000,16010,16010,16000,154
|
|
20231207,114800,4334934140,16010,16010,16010,16000,67
|
|
20231207,114700,4333861580,16010,16010,16010,16010,14
|
|
20231207,114600,4333637440,16010,16000,16010,15970,264
|
|
20231207,114500,4329413710,16010,16010,16010,16010,44
|
|
20231207,114400,4328709270,16010,16010,16010,15980,319
|
|
20231207,114300,4323607230,16010,16010,16010,16000,78
|
|
20231207,114200,4322358470,16010,16010,16010,15970,274
|
|
20231207,114100,4317975450,16010,16010,16010,16000,82
|
|
20231207,114000,4316663320,16010,16010,16010,15980,1109
|
|
20231207,113900,4298929470,16010,16010,16010,15990,72
|
|
20231207,113800,4297777330,16010,16000,16010,16000,126
|
|
20231207,113700,4295761010,16000,16010,16010,15990,81
|
|
20231207,113600,4294465000,16010,16000,16010,15990,129
|
|
20231207,113500,4292400910,16000,16020,16020,16000,47
|
|
20231207,113400,4291648780,16020,15980,16020,15970,8790
|
|
20231207,113300,4151161400,15980,15980,15980,15970,1070
|
|
20231207,113200,4134066020,15980,15970,15980,15970,6175
|
|
20231207,113100,4035450960,15970,15980,15980,15970,159
|
|
20231207,113000,4032911350,15980,15980,15980,15970,1959
|
|
20231207,112900,4001624180,15980,15980,15980,15970,366
|
|
20231207,112800,3995778710,15980,15970,15980,15970,152
|
|
20231207,112700,3993350810,15980,15990,16000,15970,3395
|
|
20231207,112600,3939096390,16000,16010,16010,15990,227
|
|
20231207,112500,3935463780,16000,16010,16020,16000,1381
|
|
20231207,112400,3913354320,16020,16020,16020,16010,119
|
|
20231207,112300,3911448240,16020,16010,16030,16010,1741
|
|
20231207,112200,3883557230,16010,16030,16030,16010,130
|
|
20231207,112100,3881475640,16030,16020,16030,16010,1371
|
|
20231207,112000,3859512400,16030,16010,16030,16010,386
|
|
20231207,111900,3853328640,16010,16020,16030,16010,1273
|
|
20231207,111800,3832936000,16020,16000,16020,16000,1238
|
|
20231207,111700,3813115240,16000,16000,16010,16000,1353
|
|
20231207,111600,3791465020,16010,15990,16010,15990,296
|
|
20231207,111500,3786729180,16000,16000,16000,15990,620
|
|
20231207,111400,3776809390,16000,15990,16010,15990,3189
|
|
20231207,111300,3725786390,15990,16000,16010,15990,1725
|
|
20231207,111200,3698191250,16000,15980,16010,15970,13648
|
|
20231207,111100,3480064310,15980,15980,15980,15970,172
|
|
20231207,111000,3477315770,15980,15970,15980,15970,240
|
|
20231207,110900,3473481800,15970,15970,15990,15970,10327
|
|
20231207,110800,3308548070,15980,15980,15980,15970,61
|
|
20231207,110700,3307573490,15980,15990,15990,15970,415
|
|
20231207,110600,3300939420,15980,15970,15990,15970,2813
|
|
20231207,110500,3255993030,15960,15950,15970,15950,1619
|
|
20231207,110400,3230145030,15950,15940,15950,15930,458
|
|
20231207,110300,3222846110,15930,15940,15940,15920,676
|
|
20231207,110200,3212076310,15940,15930,15940,15920,814
|
|
20231207,110100,3199109010,15930,15920,15930,15920,1145
|
|
20231207,110000,3180872380,15920,15910,15920,15910,356
|
|
20231207,105900,3175206060,15920,15910,15920,15900,255
|
|
20231207,105800,3171148870,15910,15900,15910,15900,986
|
|
20231207,105700,3155464450,15900,15900,15910,15900,1531
|
|
20231207,105600,3131121210,15910,15920,15920,15900,2255
|
|
20231207,105500,3095253140,15920,15910,15920,15910,616
|
|
20231207,105400,3085450190,15920,15910,15920,15910,113
|
|
20231207,105300,3083651970,15930,15930,15930,15910,1292
|
|
20231207,105200,3063081170,15930,15930,15930,15920,874
|
|
20231207,105100,3049163190,15930,15930,15930,15920,968
|
|
20231207,105000,3033744170,15930,15930,15930,15920,677
|
|
20231207,104900,3022959840,15930,15930,15930,15920,355
|
|
20231207,104800,3017307990,15920,15940,15940,15920,598
|
|
20231207,104700,3007782230,15940,15940,15940,15930,177
|
|
20231207,104600,3004962090,15940,15940,15940,15930,142
|
|
20231207,104500,3002698740,15940,15900,15940,15900,973
|
|
20231207,104400,2987207160,15900,15910,15920,15890,8472
|
|
20231207,104300,2852512230,15920,15910,15920,15910,426
|
|
20231207,104200,2845730670,15920,15930,15930,15910,342
|
|
20231207,104100,2840284540,15930,15930,15940,15920,516
|
|
20231207,104000,2832064960,15930,15930,15940,15910,1252
|
|
20231207,103900,2812123710,15940,15940,15940,15930,680
|
|
20231207,103800,2801290850,15940,15940,15940,15930,81
|
|
20231207,103700,2799999840,15930,15950,15950,15930,735
|
|
20231207,103600,2788282480,15950,15940,15950,15940,182
|
|
20231207,103500,2785381070,15940,15930,15940,15920,380
|
|
20231207,103400,2779328270,15930,15940,15940,15870,4004
|
|
20231207,103300,2715687890,15930,15950,15950,15930,513
|
|
20231207,103200,2707510580,15950,15920,15950,15910,2909
|
|
20231207,103100,2661177660,15910,15890,15910,15890,1120
|
|
20231207,103000,2643374750,15880,15890,15900,15880,2487
|
|
20231207,102900,2603847210,15900,15910,15910,15890,2213
|
|
20231207,102800,2568671780,15900,15910,15910,15900,2048
|
|
20231207,102700,2536104670,15920,15930,15930,15900,1442
|
|
20231207,102600,2513167360,15930,15930,15940,15900,8152
|
|
20231207,102500,2383449690,15930,15920,15940,15920,2125
|
|
20231207,102400,2349610090,15920,15940,15940,15920,1813
|
|
20231207,102300,2320729900,15930,15930,15930,15920,3822
|
|
20231207,102200,2259851440,15930,15940,15940,15930,2018
|
|
20231207,102100,2227702870,15940,15950,15950,15940,2334
|
|
20231207,102000,2190498830,15950,15950,15950,15940,2832
|
|
20231207,101900,2145339890,15960,15950,15960,15940,985
|
|
20231207,101800,2129628820,15950,15940,15960,15940,786
|
|
20231207,101700,2117092020,15950,15940,15960,15940,2121
|
|
20231207,101600,2083276470,15940,15940,15940,15930,375
|
|
20231207,101500,2077299080,15930,15950,15950,15930,2136
|
|
20231207,101400,2043258380,15950,15950,15950,15940,1465
|
|
20231207,101300,2019904330,15950,15970,15970,15940,9569
|
|
20231207,101200,1867288710,15970,15970,15970,15960,168
|
|
20231207,101100,1864606960,15970,15960,15970,15960,1559
|
|
20231207,101000,1839722210,15960,15970,15970,15960,551
|
|
20231207,100900,1830927160,15970,15970,15970,15960,770
|
|
20231207,100800,1818633610,15970,15980,15990,15970,2525
|
|
20231207,100700,1778293150,15980,16010,16020,15980,11219
|
|
20231207,100600,1598848290,16020,16020,16020,16010,439
|
|
20231207,100500,1591815520,16010,16030,16030,16010,699
|
|
20231207,100400,1580616320,16030,16030,16030,16020,103
|
|
20231207,100300,1578965360,16030,16030,16030,16020,109
|
|
20231207,100200,1577218220,16030,16020,16030,16020,344
|
|
20231207,100100,1571704340,16030,16030,16030,16020,38
|
|
20231207,100000,1571095210,16030,15990,16040,15980,10088
|
|
20231207,095900,1409713490,16000,16030,16030,16000,23933
|
|
20231207,095800,1026670500,16020,16030,16030,16020,287
|
|
20231207,095700,1022071730,16030,16030,16040,16020,2796
|
|
20231207,095600,977268360,16040,16040,16040,16040,137
|
|
20231207,095500,975070880,16040,16030,16040,16030,368
|
|
20231207,095400,969171190,16030,16040,16050,16030,148
|
|
20231207,095300,966797860,16040,16030,16040,16030,423
|
|
20231207,095200,960014070,16030,16040,16050,16030,688
|
|
20231207,095100,948979180,16050,16050,16050,16040,466
|
|
20231207,095000,941502780,16040,16040,16050,16040,27
|
|
20231207,094900,941069640,16040,16070,16070,16040,463
|
|
20231207,094800,933637510,16070,16060,16070,16060,95
|
|
20231207,094700,932111490,16060,16080,16080,16060,406
|
|
20231207,094600,925587540,16070,16080,16080,16070,11
|
|
20231207,094500,925410760,16080,16070,16080,16040,1634
|
|
20231207,094400,899178490,16070,16080,16080,16070,258
|
|
20231207,094300,895032360,16070,16060,16080,16050,919
|
|
20231207,094200,880263580,16070,16070,16070,16060,275
|
|
20231207,094100,875846250,16060,16060,16070,16050,421
|
|
20231207,094000,869084000,16060,16070,16070,16040,1046
|
|
20231207,093900,852298230,16080,16070,16080,16050,384
|
|
20231207,093800,846130510,16070,16070,16070,16060,205
|
|
20231207,093700,842836170,16070,16080,16080,16050,428
|
|
20231207,093600,835956310,16080,16100,16100,16080,264
|
|
20231207,093500,831706620,16100,16100,16100,16050,1833
|
|
20231207,093400,802267730,16080,16090,16110,16080,279
|
|
20231207,093300,797777280,16100,16090,16120,16090,530
|
|
20231207,093200,789241420,16090,16060,16090,16060,507
|
|
20231207,093100,781095150,16060,16050,16070,16050,582
|
|
20231207,093000,771749150,16060,16050,16060,16040,98
|
|
20231207,092900,770176220,16060,16080,16080,16050,900
|
|
20231207,092800,755722070,16070,16090,16100,16070,1656
|
|
20231207,092700,729103730,16080,16070,16100,16070,2174
|
|
20231207,092600,694112520,16060,16060,16060,16050,309
|
|
20231207,092500,689150300,16060,16060,16070,16060,198
|
|
20231207,092400,685970270,16050,16040,16050,16030,257
|
|
20231207,092300,681848030,16030,16050,16050,16030,1314
|
|
20231207,092200,660762110,16060,16040,16060,16040,321
|
|
20231207,092100,655612590,16030,16020,16040,16020,1393
|
|
20231207,092000,633275070,16030,16030,16030,16020,521
|
|
20231207,091900,624924580,16030,16030,16040,16020,420
|
|
20231207,091800,618193470,16020,16000,16030,16000,2930
|
|
20231207,091700,571256530,16010,16020,16020,16000,2299
|
|
20231207,091600,534438290,16020,16020,16020,16000,1078
|
|
20231207,091500,517183810,16020,16010,16020,16010,1207
|
|
20231207,091400,497856320,16020,16010,16020,16010,1073
|
|
20231207,091300,480677510,16010,16010,16020,16000,1732
|
|
20231207,091200,452948230,16010,16010,16020,16000,2497
|
|
20231207,091100,412969440,16010,16010,16020,16010,543
|
|
20231207,091000,404275930,16010,16030,16030,16000,3815
|
|
20231207,090900,343210600,16020,16020,16030,16010,2626
|
|
20231207,090800,301155960,16020,16020,16030,16010,1985
|
|
20231207,090700,269356110,16020,16030,16040,16020,2555
|
|
20231207,090600,228399340,16040,16060,16060,16030,3674
|
|
20231207,090500,169435550,16060,16060,16070,16050,1136
|
|
20231207,090400,151189810,16060,16060,16070,16050,2735
|
|
20231207,090300,107265880,16100,16080,16110,16060,1222
|
|
20231207,090200,87624210,16120,16070,16120,16070,1196
|
|
20231207,090100,68390770,16070,16090,16140,16070,726
|
|
20231207,090000,56711850,16100,16040,16140,16040,3534
|