590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184700,10235152720,15900,15900,15900,15900,17069
|
|
20231208,184600,10235152720,15900,15900,15900,15900,0
|
|
20231208,184500,10235152720,15900,15900,15900,15900,0
|
|
20231208,184400,10235152720,15900,15900,15900,15900,0
|
|
20231208,184300,10235152720,15900,15900,15900,15900,0
|
|
20231208,184200,10235152720,15900,15900,15900,15900,0
|
|
20231208,184100,10235152720,15900,15900,15900,15900,0
|
|
20231208,184000,10235152720,15900,15900,15900,15900,0
|
|
20231208,183900,10235152720,15900,15900,15900,15900,0
|
|
20231208,183800,10235152720,15900,15900,15900,15900,0
|
|
20231208,183700,10235152720,15900,15900,15900,15900,0
|
|
20231208,183600,10235152720,15900,15900,15900,15900,0
|
|
20231208,183500,10235152720,15900,15900,15900,15900,0
|
|
20231208,183400,10235152720,15900,15900,15900,15900,0
|
|
20231208,183300,10235152720,15900,15900,15900,15900,0
|
|
20231208,183200,10235152720,15900,15900,15900,15900,0
|
|
20231208,183100,10235152720,15900,15900,15900,15900,0
|
|
20231208,183000,10235152720,15900,15900,15900,15900,0
|
|
20231208,182900,10235152720,15900,15900,15900,15900,0
|
|
20231208,182800,10235152720,15900,15900,15900,15900,0
|
|
20231208,182700,10235152720,15900,15900,15900,15900,0
|
|
20231208,182600,10235152720,15900,15900,15900,15900,0
|
|
20231208,182500,10235152720,15900,15900,15900,15900,0
|
|
20231208,182400,10235152720,15900,15900,15900,15900,0
|
|
20231208,182300,10235152720,15900,15900,15900,15900,0
|
|
20231208,182200,10235152720,15900,15900,15900,15900,0
|
|
20231208,182100,10235152720,15900,15900,15900,15900,0
|
|
20231208,182000,10235152720,15900,15900,15900,15900,0
|
|
20231208,181900,10235152720,15900,15900,15900,15900,0
|
|
20231208,181800,10235152720,15900,15900,15900,15900,0
|
|
20231208,181700,10235152720,15900,15900,15900,15900,17069
|
|
20231208,181600,10235152720,15900,15900,15900,15900,0
|
|
20231208,181500,10235152720,15900,15900,15900,15900,0
|
|
20231208,181400,10235152720,15900,15900,15900,15900,0
|
|
20231208,181300,10235152720,15900,15900,15900,15900,0
|
|
20231208,181200,10235152720,15900,15900,15900,15900,0
|
|
20231208,181100,10235152720,15900,15900,15900,15900,0
|
|
20231208,181000,10235152720,15900,15900,15900,15900,0
|
|
20231208,180900,10235152720,15900,15900,15900,15900,0
|
|
20231208,180800,10235152720,15900,15900,15900,15900,0
|
|
20231208,180700,10235152720,15900,15900,15900,15900,0
|
|
20231208,180600,10235152720,15900,15900,15900,15900,0
|
|
20231208,180500,10235152720,15900,15900,15900,15900,0
|
|
20231208,180400,10235152720,15900,15900,15900,15900,0
|
|
20231208,180300,10235152720,15900,15900,15900,15900,0
|
|
20231208,180200,10235152720,15900,15900,15900,15900,0
|
|
20231208,180100,10235152720,15900,15900,15900,15900,0
|
|
20231208,180000,10235152720,15900,15900,15900,15900,0
|
|
20231208,175900,10235152720,15900,15900,15900,15900,0
|
|
20231208,175800,10235152720,15900,15900,15900,15900,0
|
|
20231208,175700,10235152720,15900,15900,15900,15900,0
|
|
20231208,175600,10235152720,15900,15900,15900,15900,0
|
|
20231208,175500,10235152720,15900,15900,15900,15900,0
|
|
20231208,175400,10235152720,15900,15900,15900,15900,0
|
|
20231208,175300,10235152720,15900,15900,15900,15900,0
|
|
20231208,175200,10235152720,15900,15900,15900,15900,0
|
|
20231208,175100,10235152720,15900,15900,15900,15900,0
|
|
20231208,175000,10235152720,15900,15900,15900,15900,0
|
|
20231208,174900,10235152720,15900,15900,15900,15900,0
|
|
20231208,174800,10235152720,15900,15900,15900,15900,0
|
|
20231208,174700,10235152720,15900,15900,15900,15900,17069
|
|
20231208,174600,10235152720,15900,15900,15900,15900,0
|
|
20231208,174500,10235152720,15900,15900,15900,15900,0
|
|
20231208,174400,10235152720,15900,15900,15900,15900,0
|
|
20231208,174300,10235152720,15900,15900,15900,15900,0
|
|
20231208,174200,10235152720,15900,15900,15900,15900,0
|
|
20231208,174100,10235152720,15900,15900,15900,15900,0
|
|
20231208,174000,10235152720,15900,15900,15900,15900,0
|
|
20231208,173900,10235152720,15900,15900,15900,15900,0
|
|
20231208,173800,10235152720,15900,15900,15900,15900,0
|
|
20231208,173700,10235152720,15900,15900,15900,15900,0
|
|
20231208,173600,10235152720,15900,15900,15900,15900,0
|
|
20231208,173500,10235152720,15900,15900,15900,15900,0
|
|
20231208,173400,10235152720,15900,15900,15900,15900,0
|
|
20231208,173300,10235152720,15900,15900,15900,15900,0
|
|
20231208,173200,10235152720,15900,15900,15900,15900,0
|
|
20231208,173100,10235152720,15900,15900,15900,15900,0
|
|
20231208,173000,10235152720,15900,15900,15900,15900,0
|
|
20231208,172900,10235152720,15900,15900,15900,15900,0
|
|
20231208,172800,10235152720,15900,15900,15900,15900,0
|
|
20231208,172700,10235152720,15900,15900,15900,15900,0
|
|
20231208,172600,10235152720,15900,15900,15900,15900,0
|
|
20231208,172500,10235152720,15900,15900,15900,15900,0
|
|
20231208,172400,10235152720,15900,15900,15900,15900,0
|
|
20231208,172300,10235152720,15900,15900,15900,15900,0
|
|
20231208,172200,10235152720,15900,15900,15900,15900,0
|
|
20231208,172100,10235152720,15900,15900,15900,15900,0
|
|
20231208,172000,10235152720,15900,15900,15900,15900,0
|
|
20231208,171900,10235152720,15900,15900,15900,15900,0
|
|
20231208,171800,10235152720,15900,15900,15900,15900,0
|
|
20231208,171700,10235152720,15900,15900,15900,15900,17069
|
|
20231208,171600,10235152720,15900,15900,15900,15900,0
|
|
20231208,171500,10235152720,15900,15900,15900,15900,0
|
|
20231208,171400,10235152720,15900,15900,15900,15900,0
|
|
20231208,171300,10235152720,15900,15900,15900,15900,0
|
|
20231208,171200,10235152720,15900,15900,15900,15900,0
|
|
20231208,171100,10235152720,15900,15900,15900,15900,0
|
|
20231208,171000,10235152720,15900,15900,15900,15900,0
|
|
20231208,170900,10235152720,15900,15900,15900,15900,0
|
|
20231208,170800,10235152720,15900,15900,15900,15900,0
|
|
20231208,170700,10235152720,15900,15900,15900,15900,0
|
|
20231208,170600,10235152720,15900,15900,15900,15900,0
|
|
20231208,170500,10235152720,15900,15900,15900,15900,0
|
|
20231208,170400,10235152720,15900,15900,15900,15900,0
|
|
20231208,170300,10235152720,15900,15900,15900,15900,0
|
|
20231208,170200,10235152720,15900,15900,15900,15900,0
|
|
20231208,170100,10235152720,15900,15900,15900,15900,0
|
|
20231208,170000,10235152720,15900,15900,15900,15900,0
|
|
20231208,165900,10235152720,15900,15900,15900,15900,0
|
|
20231208,165800,10235152720,15900,15900,15900,15900,0
|
|
20231208,165700,10235152720,15900,15900,15900,15900,0
|
|
20231208,165600,10235152720,15900,15900,15900,15900,0
|
|
20231208,165500,10235152720,15900,15900,15900,15900,0
|
|
20231208,165400,10235152720,15900,15900,15900,15900,0
|
|
20231208,165300,10235152720,15900,15900,15900,15900,0
|
|
20231208,165200,10235152720,15900,15900,15900,15900,0
|
|
20231208,165100,10235152720,15900,15900,15900,15900,0
|
|
20231208,165000,10235152720,15900,15900,15900,15900,0
|
|
20231208,164900,10235152720,15900,15900,15900,15900,0
|
|
20231208,164800,10235152720,15900,15900,15900,15900,0
|
|
20231208,164700,10235152720,15900,15900,15900,15900,17069
|
|
20231208,164600,10235152720,15900,15900,15900,15900,0
|
|
20231208,164500,10235152720,15900,15900,15900,15900,0
|
|
20231208,164400,10235152720,15900,15900,15900,15900,0
|
|
20231208,164300,10235152720,15900,15900,15900,15900,0
|
|
20231208,164200,10235152720,15900,15900,15900,15900,0
|
|
20231208,164100,10235152720,15900,15900,15900,15900,0
|
|
20231208,164000,10235152720,15900,15900,15900,15900,0
|
|
20231208,163900,10235152720,15900,15900,15900,15900,0
|
|
20231208,163800,10235152720,15900,15900,15900,15900,0
|
|
20231208,163700,10235152720,15900,15900,15900,15900,0
|
|
20231208,163600,10235152720,15900,15900,15900,15900,0
|
|
20231208,163500,10235152720,15900,15900,15900,15900,0
|
|
20231208,163400,10235152720,15900,15900,15900,15900,0
|
|
20231208,163300,10235152720,15900,15900,15900,15900,0
|
|
20231208,163200,10235152720,15900,15900,15900,15900,0
|
|
20231208,163100,10235152720,15900,15900,15900,15900,0
|
|
20231208,163000,10235152720,15900,15900,15900,15900,0
|
|
20231208,162900,10235152720,15900,15900,15900,15900,0
|
|
20231208,162800,10235152720,15900,15900,15900,15900,0
|
|
20231208,162700,10235152720,15900,15900,15900,15900,0
|
|
20231208,162600,10235152720,15900,15900,15900,15900,0
|
|
20231208,162500,10235152720,15900,15900,15900,15900,0
|
|
20231208,162400,10235152720,15900,15900,15900,15900,0
|
|
20231208,162300,10235152720,15900,15900,15900,15900,0
|
|
20231208,162200,10235152720,15900,15900,15900,15900,0
|
|
20231208,162100,10235152720,15900,15900,15900,15900,0
|
|
20231208,162000,10235152720,15900,15900,15900,15900,0
|
|
20231208,161900,10235152720,15900,15900,15900,15900,0
|
|
20231208,161800,10235152720,15900,15900,15900,15900,0
|
|
20231208,161700,10235152720,15900,15900,15900,15900,17069
|
|
20231208,161600,10235152720,15900,15900,15900,15900,0
|
|
20231208,161500,10235152720,15900,15900,15900,15900,0
|
|
20231208,161400,10235152720,15900,15900,15900,15900,0
|
|
20231208,161300,10235152720,15900,15900,15900,15900,0
|
|
20231208,161200,10235152720,15900,15900,15900,15900,0
|
|
20231208,161100,10235152720,15900,15900,15900,15900,0
|
|
20231208,161000,10235152720,15900,15900,15900,15900,0
|
|
20231208,160900,10235152720,15900,15900,15900,15900,0
|
|
20231208,160800,10235152720,15900,15900,15900,15900,0
|
|
20231208,160700,10235152720,15900,15900,15900,15900,0
|
|
20231208,160600,10235152720,15900,15900,15900,15900,0
|
|
20231208,160500,10235152720,15900,15900,15900,15900,0
|
|
20231208,160400,10235152720,15900,15900,15900,15900,0
|
|
20231208,160300,10235152720,15900,15900,15900,15900,0
|
|
20231208,160200,10235152720,15900,15900,15900,15900,0
|
|
20231208,160100,10235152720,15900,15900,15900,15900,0
|
|
20231208,160000,10235152720,15900,15900,15900,15900,0
|
|
20231208,155900,10235152720,15900,15900,15900,15900,0
|
|
20231208,155800,10235152720,15900,15900,15900,15900,0
|
|
20231208,155700,10235152720,15900,15900,15900,15900,0
|
|
20231208,155600,10235152720,15900,15900,15900,15900,0
|
|
20231208,155500,10235152720,15900,15900,15900,15900,0
|
|
20231208,155400,10235152720,15900,15900,15900,15900,0
|
|
20231208,155300,10235152720,15900,15900,15900,15900,0
|
|
20231208,155200,10235152720,15900,15900,15900,15900,0
|
|
20231208,155100,10235152720,15900,15900,15900,15900,0
|
|
20231208,155000,10235152720,15900,15900,15900,15900,0
|
|
20231208,154900,10235152720,15900,15900,15900,15900,0
|
|
20231208,154800,10235152720,15900,15900,15900,15900,0
|
|
20231208,154700,10235152720,15900,15900,15900,15900,17069
|
|
20231208,154600,10235152720,15900,15900,15900,15900,0
|
|
20231208,154500,10235152720,15900,15900,15900,15900,0
|
|
20231208,154400,10235152720,15900,15900,15900,15900,0
|
|
20231208,154300,10235152720,15900,15900,15900,15900,0
|
|
20231208,154200,10235152720,15900,15900,15900,15900,0
|
|
20231208,154100,10235152720,15900,15900,15900,15900,0
|
|
20231208,154000,10235152720,15900,15900,15900,15900,0
|
|
20231208,153900,10235152720,15900,15900,15900,15900,0
|
|
20231208,153800,10235152720,15900,15900,15900,15900,0
|
|
20231208,153700,10235152720,15900,15900,15900,15900,0
|
|
20231208,153600,10235152720,15900,15900,15900,15900,0
|
|
20231208,153500,10235152720,15900,15900,15900,15900,0
|
|
20231208,153400,10235152720,15900,15900,15900,15900,0
|
|
20231208,153300,10235152720,15900,15900,15900,15900,0
|
|
20231208,153200,10235152720,15900,15900,15900,15900,0
|
|
20231208,153100,10235152720,15900,15900,15900,15900,0
|
|
20231208,153000,10235152720,15900,15900,15900,15900,17069
|
|
20231208,152900,9963755620,15890,15890,15890,15890,0
|
|
20231208,152800,9963755620,15890,15890,15890,15890,0
|
|
20231208,152700,9963755620,15890,15890,15890,15890,0
|
|
20231208,152600,9963755620,15890,15890,15890,15890,0
|
|
20231208,152500,9963755620,15890,15890,15890,15890,0
|
|
20231208,152400,9963755620,15890,15890,15890,15890,0
|
|
20231208,152300,9963755620,15890,15890,15890,15890,0
|
|
20231208,152200,9963755620,15890,15890,15890,15890,0
|
|
20231208,152100,9963755620,15890,15890,15890,15890,0
|
|
20231208,152000,9963755620,15890,15890,15890,15890,0
|
|
20231208,151900,9963755620,15890,15890,15900,15890,471
|
|
20231208,151800,9956271040,15890,15900,15900,15890,1591
|
|
20231208,151700,9930975540,15900,15900,15910,15890,1839
|
|
20231208,151600,9901735150,15900,15900,15900,15890,226
|
|
20231208,151500,9898141950,15890,15900,15910,15890,941
|
|
20231208,151400,9883181070,15890,15890,15900,15890,4133
|
|
20231208,151300,9817506300,15890,15880,15900,15880,463
|
|
20231208,151200,9810151350,15880,15890,15900,15880,984
|
|
20231208,151100,9794516270,15890,15890,15900,15890,596
|
|
20231208,151000,9785045820,15890,15910,15910,15890,158
|
|
20231208,150900,9782534330,15890,15890,15910,15880,7514
|
|
20231208,150800,9663111730,15890,15870,15890,15870,1525
|
|
20231208,150700,9638893700,15880,15880,15880,15870,185
|
|
20231208,150600,9635957070,15870,15870,15880,15870,181
|
|
20231208,150500,9633083010,15880,15870,15880,15870,880
|
|
20231208,150400,9619116730,15870,15860,15880,15860,868
|
|
20231208,150300,9605341470,15860,15860,15870,15850,1877
|
|
20231208,150200,9575569020,15850,15860,15860,15850,4441
|
|
20231208,150100,9505176830,15860,15850,15860,15850,582
|
|
20231208,150000,9495946610,15860,15860,15870,15850,628
|
|
20231208,145900,9485986720,15850,15860,15860,15850,103
|
|
20231208,145800,9484354030,15860,15860,15860,15850,674
|
|
20231208,145700,9473666900,15870,15860,15870,15850,1320
|
|
20231208,145600,9452738790,15870,15880,15880,15870,545
|
|
20231208,145500,9444086750,15870,15880,15890,15870,730
|
|
20231208,145400,9432494320,15880,15860,15890,15860,493
|
|
20231208,145300,9424666920,15880,15870,15880,15860,385
|
|
20231208,145200,9418557590,15880,15880,15880,15870,30
|
|
20231208,145100,9418081450,15880,15870,15880,15860,475
|
|
20231208,145000,9410542140,15870,15880,15880,15860,1245
|
|
20231208,144900,9390772180,15880,15870,15880,15860,585
|
|
20231208,144800,9381488070,15870,15870,15870,15860,315
|
|
20231208,144700,9376489240,15870,15860,15870,15860,852
|
|
20231208,144600,9362970780,15870,15870,15870,15860,38
|
|
20231208,144500,9362367860,15870,15880,15880,15860,139
|
|
20231208,144400,9360162190,15880,15880,15880,15850,571
|
|
20231208,144300,9351104740,15880,15850,15880,15850,1999
|
|
20231208,144200,9319399070,15860,15830,15860,15830,956
|
|
20231208,144100,9304249400,15830,15840,15840,15830,307
|
|
20231208,144000,9299389050,15840,15820,15840,15820,448
|
|
20231208,143900,9292297050,15830,15820,15830,15810,1217
|
|
20231208,143800,9273045750,15810,15810,15830,15810,293
|
|
20231208,143700,9268409400,15810,15820,15820,15810,360
|
|
20231208,143600,9262716240,15820,15830,15840,15820,348
|
|
20231208,143500,9257207750,15830,15830,15840,15830,28
|
|
20231208,143400,9256764500,15830,15830,15840,15810,4104
|
|
20231208,143300,9191799790,15830,15810,15830,15800,3043
|
|
20231208,143200,9143676990,15810,15810,15810,15800,210
|
|
20231208,143100,9140358060,15810,15800,15810,15800,149
|
|
20231208,143000,9138003670,15800,15820,15820,15790,412
|
|
20231208,142900,9131494080,15820,15820,15820,15800,131
|
|
20231208,142800,9129421740,15820,15780,15820,15780,11537
|
|
20231208,142700,8947141160,15790,15780,15790,15770,427
|
|
20231208,142600,8940402710,15780,15780,15780,15770,470
|
|
20231208,142500,8932990160,15780,15780,15780,15770,296
|
|
20231208,142400,8928319550,15780,15770,15780,15770,289
|
|
20231208,142300,8923759170,15780,15780,15780,15770,774
|
|
20231208,142200,8911545500,15780,15780,15780,15780,4
|
|
20231208,142100,8911482380,15780,15790,15790,15770,5318
|
|
20231208,142000,8827550710,15790,15790,15790,15780,726
|
|
20231208,141900,8816093640,15780,15780,15790,15780,201
|
|
20231208,141800,8812921780,15790,15790,15790,15780,291
|
|
20231208,141700,8808328030,15790,15780,15790,15780,2926
|
|
20231208,141600,8762155420,15780,15790,15790,15780,42
|
|
20231208,141500,8761492280,15790,15790,15790,15780,619
|
|
20231208,141400,8751718340,15790,15790,15790,15780,626
|
|
20231208,141300,8741834560,15790,15790,15790,15790,599
|
|
20231208,141200,8732376350,15800,15790,15800,15790,1703
|
|
20231208,141100,8705485110,15790,15790,15800,15790,366
|
|
20231208,141000,8699705960,15790,15790,15800,15790,435
|
|
20231208,140900,8692837300,15790,15780,15790,15770,11772
|
|
20231208,140800,8507074190,15790,15790,15800,15780,5470
|
|
20231208,140700,8420703110,15790,15800,15800,15790,1611
|
|
20231208,140600,8395265390,15800,15800,15800,15790,91
|
|
20231208,140500,8393828300,15790,15800,15800,15790,96
|
|
20231208,140400,8392311550,15790,15800,15800,15790,138
|
|
20231208,140300,8390131800,15790,15800,15800,15790,125
|
|
20231208,140200,8388157940,15800,15790,15800,15790,2119
|
|
20231208,140100,8354693660,15790,15780,15790,15780,185
|
|
20231208,140000,8351774170,15790,15800,15800,15780,1300
|
|
20231208,135900,8331247890,15800,15790,15800,15790,476
|
|
20231208,135800,8323729140,15790,15790,15800,15790,553
|
|
20231208,135700,8314995800,15790,15800,15800,15790,990
|
|
20231208,135600,8299359520,15800,15800,15800,15790,18443
|
|
20231208,135500,8007960160,15800,15780,15800,15770,10702
|
|
20231208,135400,7839075740,15780,15770,15780,15770,2330
|
|
20231208,135300,7802330910,15780,15780,15780,15770,483
|
|
20231208,135200,7794709670,15790,15780,15790,15780,4100
|
|
20231208,135100,7730010340,15780,15780,15780,15770,1476
|
|
20231208,135000,7706722100,15780,15790,15790,15770,1061
|
|
20231208,134900,7689977960,15780,15770,15790,15770,588
|
|
20231208,134800,7680701420,15760,15740,15760,15740,7444
|
|
20231208,134700,7563458080,15740,15740,15750,15740,3768
|
|
20231208,134600,7504142910,15750,15750,15750,15740,1371
|
|
20231208,134500,7482549700,15750,15740,15750,15730,1716
|
|
20231208,134400,7455532030,15740,15750,15750,15740,1517
|
|
20231208,134300,7431646560,15760,15760,15760,15750,639
|
|
20231208,134200,7421580540,15760,15750,15760,15750,403
|
|
20231208,134100,7415229610,15750,15770,15770,15750,694
|
|
20231208,134000,7404290130,15770,15780,15780,15770,683
|
|
20231208,133900,7393518340,15780,15730,15780,15730,24180
|
|
20231208,133800,7013120590,15730,15730,15730,15720,551
|
|
20231208,133700,7004455310,15720,15730,15730,15720,1849
|
|
20231208,133600,6975388840,15720,15730,15740,15720,764
|
|
20231208,133500,6963374930,15740,15730,15750,15720,4184
|
|
20231208,133400,6897584990,15730,15730,15730,15730,1353
|
|
20231208,133300,6876302300,15730,15730,15730,15730,130
|
|
20231208,133200,6874257400,15730,15730,15730,15720,854
|
|
20231208,133100,6860826610,15720,15720,15730,15700,5198
|
|
20231208,133000,6779111620,15720,15720,15720,15710,1391
|
|
20231208,132900,6757256470,15720,15710,15720,15710,3066
|
|
20231208,132800,6709089490,15720,15700,15720,15700,1407
|
|
20231208,132700,6686985190,15700,15700,15710,15690,933
|
|
20231208,132600,6672335790,15700,15730,15730,15700,202
|
|
20231208,132500,6669162330,15730,15700,15730,15690,2843
|
|
20231208,132400,6624531140,15700,15720,15720,15700,13158
|
|
20231208,132300,6417901270,15720,15720,15730,15720,2365
|
|
20231208,132200,6380720990,15720,15730,15730,15720,151
|
|
20231208,132100,6378345860,15730,15730,15740,15730,3395
|
|
20231208,132000,6324939980,15740,15730,15740,15730,166
|
|
20231208,131900,6322327340,15740,15740,15740,15740,1787
|
|
20231208,131800,6294199960,15750,15750,15750,15750,1264
|
|
20231208,131700,6274291960,15740,15750,15750,15740,278
|
|
20231208,131600,6269915140,15750,15750,15750,15740,722
|
|
20231208,131500,6258550440,15750,15750,15750,15740,155
|
|
20231208,131400,6256109810,15750,15750,15750,15740,272
|
|
20231208,131300,6251827860,15760,15760,15760,15750,260
|
|
20231208,131200,6247731840,15760,15740,15760,15730,1977
|
|
20231208,131100,6216615970,15740,15760,15760,15740,8358
|
|
20231208,131000,6084997280,15760,15760,15770,15760,2572
|
|
20231208,130900,6044462550,15760,15770,15770,15760,179
|
|
20231208,130800,6041640630,15770,15770,15770,15770,693
|
|
20231208,130700,6030712020,15770,15760,15770,15760,199
|
|
20231208,130600,6027574340,15760,15770,15770,15760,866
|
|
20231208,130500,6013925750,15780,15780,15780,15760,331
|
|
20231208,130400,6008704910,15780,15770,15780,15760,228
|
|
20231208,130300,6005109750,15780,15780,15780,15770,377
|
|
20231208,130200,5999164390,15780,15780,15780,15770,45
|
|
20231208,130100,5998454500,15770,15780,15780,15770,607
|
|
20231208,130000,5988877050,15780,15780,15780,15780,478
|
|
20231208,125900,5981334210,15770,15760,15780,15760,473
|
|
20231208,125800,5973876710,15760,15760,15760,15750,1387
|
|
20231208,125700,5952020190,15760,15760,15760,15760,726
|
|
20231208,125600,5940578430,15760,15760,15760,15750,294
|
|
20231208,125500,5935945020,15760,15750,15760,15740,2268
|
|
20231208,125400,5900224370,15750,15750,15760,15740,312
|
|
20231208,125300,5895309270,15760,15770,15770,15750,599
|
|
20231208,125200,5885870540,15770,15740,15770,15740,634
|
|
20231208,125100,5875883970,15740,15730,15760,15730,2512
|
|
20231208,125000,5836363090,15760,15760,15760,15730,5894
|
|
20231208,124900,5743549760,15750,15760,15770,15750,529
|
|
20231208,124800,5735213760,15770,15770,15770,15760,134
|
|
20231208,124700,5733101340,15760,15760,15770,15750,2253
|
|
20231208,124600,5697607600,15760,15780,15780,15760,2340
|
|
20231208,124500,5660714420,15780,15790,15790,15780,1230
|
|
20231208,124400,5641298340,15780,15790,15790,15780,671
|
|
20231208,124300,5630704860,15790,15800,15810,15780,2731
|
|
20231208,124200,5587561870,15800,15780,15800,15780,9277
|
|
20231208,124100,5441084460,15780,15770,15780,15770,915
|
|
20231208,124000,5426651130,15770,15770,15770,15760,471
|
|
20231208,123900,5419225130,15770,15830,15830,15770,17035
|
|
20231208,123800,5150032600,15830,15840,15840,15820,4309
|
|
20231208,123700,5081821060,15840,15860,15860,15840,6821
|
|
20231208,123600,4973731620,15850,15860,15860,15850,229
|
|
20231208,123500,4970100620,15860,15860,15860,15860,139
|
|
20231208,123400,4967896080,15860,15870,15870,15860,1019
|
|
20231208,123300,4951734600,15860,15860,15860,15860,986
|
|
20231208,123200,4936096640,15860,15880,15880,15860,4998
|
|
20231208,123100,4856801930,15880,15880,15880,15880,728
|
|
20231208,123000,4845241290,15880,15870,15880,15870,2765
|
|
20231208,122900,4801353120,15870,15880,15880,15870,291
|
|
20231208,122800,4796732680,15880,15870,15880,15870,478
|
|
20231208,122700,4789142590,15870,15880,15880,15870,387
|
|
20231208,122600,4782999550,15880,15880,15890,15870,324
|
|
20231208,122500,4777854610,15880,15880,15890,15870,1318
|
|
20231208,122400,4756924320,15880,15890,15890,15880,289
|
|
20231208,122300,4752334490,15890,15890,15890,15890,163
|
|
20231208,122200,4749744420,15890,15900,15900,15890,412
|
|
20231208,122100,4743197580,15900,15900,15900,15900,193
|
|
20231208,122000,4740128880,15890,15900,15900,15890,67
|
|
20231208,121900,4739064230,15890,15900,15900,15890,866
|
|
20231208,121800,4725303470,15890,15900,15900,15890,382
|
|
20231208,121700,4719232490,15900,15900,15900,15900,11
|
|
20231208,121600,4719057590,15890,15900,15900,15890,2618
|
|
20231208,121500,4677437020,15900,15910,15910,15900,525
|
|
20231208,121400,4669085470,15900,15900,15900,15900,50
|
|
20231208,121300,4668290470,15910,15910,15910,15910,130
|
|
20231208,121200,4666222170,15900,15910,15910,15900,134
|
|
20231208,121100,4664091170,15900,15900,15910,15900,48
|
|
20231208,121000,4663327770,15910,15910,15910,15900,153
|
|
20231208,120900,4660894110,15910,15910,15910,15900,136
|
|
20231208,120800,4658730650,15910,15910,15910,15910,1789
|
|
20231208,120700,4630267660,15910,15910,15920,15910,177
|
|
20231208,120600,4627451080,15920,15910,15920,15910,191
|
|
20231208,120500,4624411620,15910,15920,15920,15910,77
|
|
20231208,120400,4623186180,15910,15910,15910,15910,135
|
|
20231208,120300,4621038330,15920,15920,15920,15910,1227
|
|
20231208,120200,4601504820,15920,15920,15920,15920,58
|
|
20231208,120100,4600581460,15920,15920,15920,15920,10
|
|
20231208,120000,4600422260,15920,15940,15940,15920,867
|
|
20231208,115900,4586611910,15940,15940,15940,15930,62
|
|
20231208,115800,4585624050,15940,15940,15940,15940,16
|
|
20231208,115700,4585369010,15930,15940,15940,15930,90
|
|
20231208,115600,4583934490,15940,15940,15940,15930,74
|
|
20231208,115500,4582755290,15940,15940,15940,15940,133
|
|
20231208,115400,4580635270,15930,15940,15940,15920,105
|
|
20231208,115300,4578961750,15940,15930,15940,15930,245
|
|
20231208,115200,4575058830,15930,15930,15930,15920,637
|
|
20231208,115100,4564912340,15930,15930,15930,15930,31
|
|
20231208,115000,4564418510,15930,15920,15930,15920,601
|
|
20231208,114900,4554844970,15930,15930,15930,15930,520
|
|
20231208,114800,4546561370,15930,15930,15930,15920,209
|
|
20231208,114700,4543232220,15930,15930,15930,15920,90
|
|
20231208,114600,4541799110,15930,15930,15930,15920,84
|
|
20231208,114500,4540461170,15930,15930,15930,15920,62
|
|
20231208,114400,4539473760,15930,15940,15940,15920,372
|
|
20231208,114300,4533547490,15940,15930,15940,15930,185
|
|
20231208,114200,4530598930,15940,15930,15940,15930,103
|
|
20231208,114100,4528957670,15940,15940,15940,15930,102
|
|
20231208,114000,4527332470,15940,15940,15940,15930,180
|
|
20231208,113900,4524464240,15940,15940,15940,15930,278
|
|
20231208,113800,4520033690,15940,15930,15940,15930,225
|
|
20231208,113700,4516448500,15940,15940,15940,15940,40
|
|
20231208,113600,4515810900,15940,15940,15940,15930,172
|
|
20231208,113500,4513070600,15940,15930,15940,15930,64
|
|
20231208,113400,4512050740,15940,15930,15940,15930,111
|
|
20231208,113300,4510281620,15940,15930,15940,15920,991
|
|
20231208,113200,4494495860,15930,15930,15930,15920,244
|
|
20231208,113100,4490609070,15930,15930,15930,15920,116
|
|
20231208,113000,4488761240,15930,15930,15930,15920,403
|
|
20231208,112900,4482341650,15930,15930,15930,15920,65
|
|
20231208,112800,4481306560,15920,15930,15930,15920,49
|
|
20231208,112700,4480526170,15920,15920,15930,15920,92
|
|
20231208,112600,4479060830,15920,15920,15930,15920,149
|
|
20231208,112500,4476687620,15930,15920,15930,15910,1260
|
|
20231208,112400,4456632520,15910,15920,15920,15910,283
|
|
20231208,112300,4452127630,15910,15910,15920,15910,214
|
|
20231208,112200,4448722090,15910,15920,15920,15910,467
|
|
20231208,112100,4441291800,15920,15910,15920,15910,61
|
|
20231208,112000,4440321020,15940,15910,15950,15910,656
|
|
20231208,111900,4429865240,15910,15920,15930,15910,563
|
|
20231208,111800,4420905070,15910,15910,15920,15900,2250
|
|
20231208,111700,4385121040,15920,15920,15920,15920,29
|
|
20231208,111600,4384659360,15920,15920,15920,15920,102
|
|
20231208,111500,4383035520,15920,15930,15930,15920,246
|
|
20231208,111400,4379119170,15940,15910,15940,15910,882
|
|
20231208,111300,4365077470,15920,15920,15920,15920,30
|
|
20231208,111200,4364599870,15910,15910,15920,15910,57
|
|
20231208,111100,4363692840,15920,15910,15920,15910,50
|
|
20231208,111000,4362897040,15920,15920,15920,15910,111
|
|
20231208,110900,4361130680,15920,15920,15920,15900,3242
|
|
20231208,110800,4309571080,15920,15910,15920,15910,90
|
|
20231208,110700,4308138420,15920,15910,15920,15910,960
|
|
20231208,110600,4292856250,15920,15950,15950,15910,9833
|
|
20231208,110500,4136036420,15960,15960,15960,15950,873
|
|
20231208,110400,4122110870,15950,15960,15960,15950,174
|
|
20231208,110300,4119335200,15950,15960,15960,15950,159
|
|
20231208,110200,4116798790,15960,15960,15960,15950,129
|
|
20231208,110100,4114741030,15960,15950,15960,15950,387
|
|
20231208,110000,4108566310,15960,15960,15960,15950,1119
|
|
20231208,105900,4090713790,15960,15960,15960,15950,261
|
|
20231208,105800,4086550780,15950,15950,15960,15950,695
|
|
20231208,105700,4075465450,15960,15950,15960,15950,284
|
|
20231208,105600,4070934590,15960,15960,15960,15950,129
|
|
20231208,105500,4068876570,15960,15950,15960,15950,260
|
|
20231208,105400,4064728260,15950,15960,15960,15950,271
|
|
20231208,105300,4060405120,15950,15960,15960,15950,204
|
|
20231208,105200,4057151180,15950,15960,15960,15950,196
|
|
20231208,105100,4054024910,15960,15950,15960,15950,245
|
|
20231208,105000,4050117000,15960,15960,15960,15950,147
|
|
20231208,104900,4047771770,15960,15960,15960,15960,21
|
|
20231208,104800,4047436610,15960,15960,15960,15950,197
|
|
20231208,104700,4044292840,15960,15960,15960,15960,15
|
|
20231208,104600,4044053440,15960,15960,15960,15950,93
|
|
20231208,104500,4042569520,15960,15960,15960,15950,158
|
|
20231208,104400,4040049310,15960,15960,15960,15960,144
|
|
20231208,104300,4037751070,15960,15960,15960,15960,20
|
|
20231208,104200,4037431870,15960,15950,15960,15950,444
|
|
20231208,104100,4030349000,15950,15950,15960,15950,66
|
|
20231208,104000,4029296140,15960,15960,15960,15950,1082
|
|
20231208,103900,4012037920,15960,15960,15960,15950,3
|
|
20231208,103800,4011990050,15960,15950,15960,15950,3351
|
|
20231208,103700,3958534680,15950,15950,15950,15950,54
|
|
20231208,103600,3957673380,15950,15920,15950,15920,5012
|
|
20231208,103500,3877876250,15920,15910,15930,15900,7073
|
|
20231208,103400,3765322650,15900,15900,15900,15900,700
|
|
20231208,103300,3754192650,15910,15910,15910,15910,858
|
|
20231208,103200,3740541870,15910,15940,15940,15910,2232
|
|
20231208,103100,3705006980,15920,15910,15940,15910,499
|
|
20231208,103000,3697061960,15910,15910,15910,15900,7182
|
|
20231208,102900,3582796780,15900,15900,15910,15900,530
|
|
20231208,102800,3574364880,15900,15880,15900,15880,8798
|
|
20231208,102700,3434562830,15890,15890,15890,15880,213
|
|
20231208,102600,3431178580,15890,15890,15890,15880,2593
|
|
20231208,102500,3389986410,15890,15890,15890,15880,4740
|
|
20231208,102400,3314714780,15890,15890,15890,15880,430
|
|
20231208,102300,3307883100,15890,15900,15900,15890,3330
|
|
20231208,102200,3254969380,15900,15900,15900,15890,256
|
|
20231208,102100,3250900750,15900,15890,15900,15890,331
|
|
20231208,102000,3245640560,15890,15890,15890,15890,4404
|
|
20231208,101900,3175661000,15890,15890,15890,15880,3980
|
|
20231208,101800,3112427050,15890,15900,15900,15880,3087
|
|
20231208,101700,3063376580,15900,15890,15900,15890,1442
|
|
20231208,101600,3040454450,15890,15880,15890,15870,2144
|
|
20231208,101500,3006407660,15880,15890,15890,15880,613
|
|
20231208,101400,2996672620,15890,15900,15900,15890,425
|
|
20231208,101300,2989918030,15900,15900,15900,15900,6
|
|
20231208,101200,2989822630,15880,15870,15910,15870,4935
|
|
20231208,101100,2911454340,15880,15900,15900,15870,4254
|
|
20231208,101000,2843850230,15910,15900,15910,15900,5021
|
|
20231208,100900,2764016300,15910,15940,15940,15910,607
|
|
20231208,100800,2754353580,15940,15950,15950,15910,1142
|
|
20231208,100700,2736168420,15940,15910,15950,15910,9344
|
|
20231208,100600,2587288020,15910,15900,15910,15900,999
|
|
20231208,100500,2571402600,15900,15890,15900,15880,419
|
|
20231208,100400,2564744620,15880,15880,15890,15880,5666
|
|
20231208,100300,2474768470,15890,15920,15920,15890,404
|
|
20231208,100200,2468344400,15920,15920,15920,15910,281
|
|
20231208,100100,2463871280,15910,15880,15920,15870,3294
|
|
20231208,100000,2411537460,15880,15920,15920,15870,71
|
|
20231208,095900,2410409850,15870,15870,15940,15870,1332
|
|
20231208,095800,2389234650,15860,15880,15880,15850,8765
|
|
20231208,095700,2250166620,15890,15920,15920,15880,14533
|
|
20231208,095600,2019112240,15930,15940,15940,15920,5924
|
|
20231208,095500,1924772810,15940,15940,15940,15930,85
|
|
20231208,095400,1923418370,15940,15940,15940,15930,220
|
|
20231208,095300,1919911930,15940,15940,15940,15940,18
|
|
20231208,095200,1919625010,15940,15940,15940,15930,1241
|
|
20231208,095100,1899853610,15940,15940,15940,15930,1245
|
|
20231208,095000,1880020040,15940,15940,15940,15930,135
|
|
20231208,094900,1877868170,15940,15930,15940,15930,4250
|
|
20231208,094800,1810159320,15940,15940,15940,15930,652
|
|
20231208,094700,1799772590,15940,15940,15950,15940,2166
|
|
20231208,094600,1765246530,15950,15950,15960,15950,2670
|
|
20231208,094500,1722658980,15960,15960,15960,15950,1471
|
|
20231208,094400,1699187360,15960,15970,15970,15960,558
|
|
20231208,094300,1690281070,15960,15980,15980,15960,2155
|
|
20231208,094200,1655865710,15980,16000,16000,15980,1145
|
|
20231208,094100,1637550270,16010,16020,16020,16000,274
|
|
20231208,094000,1633165870,16010,16060,16070,16010,15732
|
|
20231208,093900,1380554100,16060,16070,16070,16060,21516
|
|
20231208,093800,1034966800,16070,16070,16070,16070,330
|
|
20231208,093700,1029663700,16070,16070,16070,16060,6138
|
|
20231208,093600,931027070,16060,16070,16070,16060,3567
|
|
20231208,093500,873709480,16060,16060,16070,16060,784
|
|
20231208,093400,861113010,16060,16070,16070,16060,197
|
|
20231208,093300,857947560,16070,16070,16070,16060,1201
|
|
20231208,093200,838648520,16070,16060,16070,16060,683
|
|
20231208,093100,827678390,16060,16070,16070,16060,8603
|
|
20231208,093000,689512310,16070,16080,16080,16060,494
|
|
20231208,092900,681574180,16080,16080,16080,16070,301
|
|
20231208,092800,676734150,16090,16070,16090,16060,445
|
|
20231208,092700,669581170,16070,16080,16080,16070,60
|
|
20231208,092600,668616760,16080,16070,16080,16070,1174
|
|
20231208,092500,649740080,16070,16020,16070,16020,92
|
|
20231208,092400,648262590,16070,16080,16080,16000,2301
|
|
20231208,092300,611387060,16080,16050,16080,16050,4234
|
|
20231208,092200,543348180,16070,16060,16070,16060,826
|
|
20231208,092100,530082560,16060,16060,16060,16050,77
|
|
20231208,092000,528846340,16060,16040,16060,16040,290
|
|
20231208,091900,524189400,16040,16030,16070,16030,560
|
|
20231208,091800,515200100,16020,16070,16080,16020,1344
|
|
20231208,091700,493611400,16070,16080,16080,16070,394
|
|
20231208,091600,487278710,16090,16090,16100,16090,1810
|
|
20231208,091500,458150840,16100,16100,16100,16080,273
|
|
20231208,091400,453759430,16090,16110,16110,16090,717
|
|
20231208,091300,442213580,16110,16070,16110,16060,797
|
|
20231208,091200,429393520,16100,16060,16100,16060,2586
|
|
20231208,091100,387797350,16070,16070,16070,16060,330
|
|
20231208,091000,382496280,16070,16070,16070,16060,338
|
|
20231208,090900,377065980,16070,16080,16090,16070,1232
|
|
20231208,090800,357263760,16080,16090,16090,16070,1119
|
|
20231208,090700,339269880,16090,16090,16100,16080,1110
|
|
20231208,090600,321410000,16090,16090,16090,16080,361
|
|
20231208,090500,315604560,16080,16070,16080,16060,2472
|
|
20231208,090400,275867940,16060,16020,16070,16010,10765
|
|
20231208,090300,103309270,16020,16060,16060,16020,1836
|
|
20231208,090200,73874780,16050,16040,16060,16030,268
|
|
20231208,090100,69577700,16030,16030,16070,16030,329
|
|
20231208,090000,64295210,16020,16060,16070,16020,4005
|