629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192600,3320878340,5610,5610,5610,5610,6964
|
|
20231205,192500,3320878340,5610,5610,5610,5610,0
|
|
20231205,192400,3320878340,5610,5610,5610,5610,0
|
|
20231205,192300,3320878340,5610,5610,5610,5610,0
|
|
20231205,192200,3320878340,5610,5610,5610,5610,0
|
|
20231205,192100,3320878340,5610,5610,5610,5610,0
|
|
20231205,192000,3320878340,5610,5610,5610,5610,0
|
|
20231205,191900,3320878340,5610,5610,5610,5610,0
|
|
20231205,191800,3320878340,5610,5610,5610,5610,0
|
|
20231205,191700,3320878340,5610,5610,5610,5610,0
|
|
20231205,191600,3320878340,5610,5610,5610,5610,0
|
|
20231205,191500,3320878340,5610,5610,5610,5610,0
|
|
20231205,191400,3320878340,5610,5610,5610,5610,0
|
|
20231205,191300,3320878340,5610,5610,5610,5610,0
|
|
20231205,191200,3320878340,5610,5610,5610,5610,0
|
|
20231205,191100,3320878340,5610,5610,5610,5610,0
|
|
20231205,191000,3320878340,5610,5610,5610,5610,0
|
|
20231205,190900,3320878340,5610,5610,5610,5610,0
|
|
20231205,190800,3320878340,5610,5610,5610,5610,0
|
|
20231205,190700,3320878340,5610,5610,5610,5610,0
|
|
20231205,190600,3320878340,5610,5610,5610,5610,0
|
|
20231205,190500,3320878340,5610,5610,5610,5610,0
|
|
20231205,190400,3320878340,5610,5610,5610,5610,0
|
|
20231205,190300,3320878340,5610,5610,5610,5610,0
|
|
20231205,190200,3320878340,5610,5610,5610,5610,0
|
|
20231205,190100,3320878340,5610,5610,5610,5610,0
|
|
20231205,190000,3320878340,5610,5610,5610,5610,0
|
|
20231205,185900,3320878340,5610,5610,5610,5610,0
|
|
20231205,185800,3320878340,5610,5610,5610,5610,0
|
|
20231205,185700,3320878340,5610,5610,5610,5610,0
|
|
20231205,185600,3320878340,5610,5610,5610,5610,6964
|
|
20231205,185500,3320878340,5610,5610,5610,5610,0
|
|
20231205,185400,3320878340,5610,5610,5610,5610,0
|
|
20231205,185300,3320878340,5610,5610,5610,5610,0
|
|
20231205,185200,3320878340,5610,5610,5610,5610,0
|
|
20231205,185100,3320878340,5610,5610,5610,5610,0
|
|
20231205,185000,3320878340,5610,5610,5610,5610,0
|
|
20231205,184900,3320878340,5610,5610,5610,5610,0
|
|
20231205,184800,3320878340,5610,5610,5610,5610,0
|
|
20231205,184700,3320878340,5610,5610,5610,5610,0
|
|
20231205,184600,3320878340,5610,5610,5610,5610,0
|
|
20231205,184500,3320878340,5610,5610,5610,5610,0
|
|
20231205,184400,3320878340,5610,5610,5610,5610,0
|
|
20231205,184300,3320878340,5610,5610,5610,5610,0
|
|
20231205,184200,3320878340,5610,5610,5610,5610,0
|
|
20231205,184100,3320878340,5610,5610,5610,5610,0
|
|
20231205,184000,3320878340,5610,5610,5610,5610,0
|
|
20231205,183900,3320878340,5610,5610,5610,5610,0
|
|
20231205,183800,3320878340,5610,5610,5610,5610,0
|
|
20231205,183700,3320878340,5610,5610,5610,5610,0
|
|
20231205,183600,3320878340,5610,5610,5610,5610,0
|
|
20231205,183500,3320878340,5610,5610,5610,5610,0
|
|
20231205,183400,3320878340,5610,5610,5610,5610,0
|
|
20231205,183300,3320878340,5610,5610,5610,5610,0
|
|
20231205,183200,3320878340,5610,5610,5610,5610,0
|
|
20231205,183100,3320878340,5610,5610,5610,5610,0
|
|
20231205,183000,3320878340,5610,5610,5610,5610,0
|
|
20231205,182900,3320878340,5610,5610,5610,5610,0
|
|
20231205,182800,3320878340,5610,5610,5610,5610,0
|
|
20231205,182700,3320878340,5610,5610,5610,5610,0
|
|
20231205,182600,3320878340,5610,5610,5610,5610,6964
|
|
20231205,182500,3320878340,5610,5610,5610,5610,0
|
|
20231205,182400,3320878340,5610,5610,5610,5610,0
|
|
20231205,182300,3320878340,5610,5610,5610,5610,0
|
|
20231205,182200,3320878340,5610,5610,5610,5610,0
|
|
20231205,182100,3320878340,5610,5610,5610,5610,0
|
|
20231205,182000,3320878340,5610,5610,5610,5610,0
|
|
20231205,181900,3320878340,5610,5610,5610,5610,0
|
|
20231205,181800,3320878340,5610,5610,5610,5610,0
|
|
20231205,181700,3320878340,5610,5610,5610,5610,0
|
|
20231205,181600,3320878340,5610,5610,5610,5610,0
|
|
20231205,181500,3320878340,5610,5610,5610,5610,0
|
|
20231205,181400,3320878340,5610,5610,5610,5610,0
|
|
20231205,181300,3320878340,5610,5610,5610,5610,0
|
|
20231205,181200,3320878340,5610,5610,5610,5610,0
|
|
20231205,181100,3320878340,5610,5610,5610,5610,0
|
|
20231205,181000,3320878340,5610,5610,5610,5610,0
|
|
20231205,180900,3320878340,5610,5610,5610,5610,0
|
|
20231205,180800,3320878340,5610,5610,5610,5610,0
|
|
20231205,180700,3320878340,5610,5610,5610,5610,0
|
|
20231205,180600,3320878340,5610,5610,5610,5610,0
|
|
20231205,180500,3320878340,5610,5610,5610,5610,0
|
|
20231205,180400,3320878340,5610,5610,5610,5610,0
|
|
20231205,180300,3320878340,5610,5610,5610,5610,0
|
|
20231205,180200,3320878340,5610,5610,5610,5610,0
|
|
20231205,180100,3320878340,5610,5610,5610,5610,0
|
|
20231205,180000,3320878340,5610,5610,5610,5610,0
|
|
20231205,175900,3320878340,5610,5610,5610,5610,0
|
|
20231205,175800,3320878340,5610,5610,5610,5610,0
|
|
20231205,175700,3320878340,5610,5610,5610,5610,0
|
|
20231205,175600,3320878340,5610,5610,5610,5610,6964
|
|
20231205,175500,3320878340,5610,5610,5610,5610,0
|
|
20231205,175400,3320878340,5610,5610,5610,5610,0
|
|
20231205,175300,3320878340,5610,5610,5610,5610,0
|
|
20231205,175200,3320878340,5610,5610,5610,5610,0
|
|
20231205,175100,3320878340,5610,5610,5610,5610,0
|
|
20231205,175000,3320878340,5610,5610,5610,5610,0
|
|
20231205,174900,3320878340,5610,5610,5610,5610,0
|
|
20231205,174800,3320878340,5610,5610,5610,5610,0
|
|
20231205,174700,3320878340,5610,5610,5610,5610,0
|
|
20231205,174600,3320878340,5610,5610,5610,5610,0
|
|
20231205,174500,3320878340,5610,5610,5610,5610,0
|
|
20231205,174400,3320878340,5610,5610,5610,5610,0
|
|
20231205,174300,3320878340,5610,5610,5610,5610,0
|
|
20231205,174200,3320878340,5610,5610,5610,5610,0
|
|
20231205,174100,3320878340,5610,5610,5610,5610,0
|
|
20231205,174000,3320878340,5610,5610,5610,5610,0
|
|
20231205,173900,3320878340,5610,5610,5610,5610,0
|
|
20231205,173800,3320878340,5610,5610,5610,5610,0
|
|
20231205,173700,3320878340,5610,5610,5610,5610,0
|
|
20231205,173600,3320878340,5610,5610,5610,5610,0
|
|
20231205,173500,3320878340,5610,5610,5610,5610,0
|
|
20231205,173400,3320878340,5610,5610,5610,5610,0
|
|
20231205,173300,3320878340,5610,5610,5610,5610,0
|
|
20231205,173200,3320878340,5610,5610,5610,5610,0
|
|
20231205,173100,3320878340,5610,5610,5610,5610,0
|
|
20231205,173000,3320878340,5610,5610,5610,5610,0
|
|
20231205,172900,3320878340,5610,5610,5610,5610,0
|
|
20231205,172800,3320878340,5610,5610,5610,5610,0
|
|
20231205,172700,3320878340,5610,5610,5610,5610,0
|
|
20231205,172600,3320878340,5610,5610,5610,5610,6964
|
|
20231205,172500,3320878340,5610,5610,5610,5610,0
|
|
20231205,172400,3320878340,5610,5610,5610,5610,0
|
|
20231205,172300,3320878340,5610,5610,5610,5610,0
|
|
20231205,172200,3320878340,5610,5610,5610,5610,0
|
|
20231205,172100,3320878340,5610,5610,5610,5610,0
|
|
20231205,172000,3320878340,5610,5610,5610,5610,0
|
|
20231205,171900,3320878340,5610,5610,5610,5610,0
|
|
20231205,171800,3320878340,5610,5610,5610,5610,0
|
|
20231205,171700,3320878340,5610,5610,5610,5610,0
|
|
20231205,171600,3320878340,5610,5610,5610,5610,0
|
|
20231205,171500,3320878340,5610,5610,5610,5610,0
|
|
20231205,171400,3320878340,5610,5610,5610,5610,0
|
|
20231205,171300,3320878340,5610,5610,5610,5610,0
|
|
20231205,171200,3320878340,5610,5610,5610,5610,0
|
|
20231205,171100,3320878340,5610,5610,5610,5610,0
|
|
20231205,171000,3320878340,5610,5610,5610,5610,0
|
|
20231205,170900,3320878340,5610,5610,5610,5610,0
|
|
20231205,170800,3320878340,5610,5610,5610,5610,0
|
|
20231205,170700,3320878340,5610,5610,5610,5610,0
|
|
20231205,170600,3320878340,5610,5610,5610,5610,0
|
|
20231205,170500,3320878340,5610,5610,5610,5610,0
|
|
20231205,170400,3320878340,5610,5610,5610,5610,0
|
|
20231205,170300,3320878340,5610,5610,5610,5610,0
|
|
20231205,170200,3320878340,5610,5610,5610,5610,0
|
|
20231205,170100,3320878340,5610,5610,5610,5610,0
|
|
20231205,170000,3320878340,5610,5610,5610,5610,0
|
|
20231205,165900,3320878340,5610,5610,5610,5610,0
|
|
20231205,165800,3320878340,5610,5610,5610,5610,0
|
|
20231205,165700,3320878340,5610,5610,5610,5610,0
|
|
20231205,165600,3320878340,5610,5610,5610,5610,6964
|
|
20231205,165500,3320878340,5610,5610,5610,5610,0
|
|
20231205,165400,3320878340,5610,5610,5610,5610,0
|
|
20231205,165300,3320878340,5610,5610,5610,5610,0
|
|
20231205,165200,3320878340,5610,5610,5610,5610,0
|
|
20231205,165100,3320878340,5610,5610,5610,5610,0
|
|
20231205,165000,3320878340,5610,5610,5610,5610,0
|
|
20231205,164900,3320878340,5610,5610,5610,5610,0
|
|
20231205,164800,3320878340,5610,5610,5610,5610,0
|
|
20231205,164700,3320878340,5610,5610,5610,5610,0
|
|
20231205,164600,3320878340,5610,5610,5610,5610,0
|
|
20231205,164500,3320878340,5610,5610,5610,5610,0
|
|
20231205,164400,3320878340,5610,5610,5610,5610,0
|
|
20231205,164300,3320878340,5610,5610,5610,5610,0
|
|
20231205,164200,3320878340,5610,5610,5610,5610,0
|
|
20231205,164100,3320878340,5610,5610,5610,5610,0
|
|
20231205,164000,3320878340,5610,5610,5610,5610,0
|
|
20231205,163900,3320878340,5610,5610,5610,5610,0
|
|
20231205,163800,3320878340,5610,5610,5610,5610,0
|
|
20231205,163700,3320878340,5610,5610,5610,5610,0
|
|
20231205,163600,3320878340,5610,5610,5610,5610,0
|
|
20231205,163500,3320878340,5610,5610,5610,5610,0
|
|
20231205,163400,3320878340,5610,5610,5610,5610,0
|
|
20231205,163300,3320878340,5610,5610,5610,5610,0
|
|
20231205,163200,3320878340,5610,5610,5610,5610,0
|
|
20231205,163100,3320878340,5610,5610,5610,5610,0
|
|
20231205,163000,3320878340,5610,5610,5610,5610,0
|
|
20231205,162900,3320878340,5610,5610,5610,5610,0
|
|
20231205,162800,3320878340,5610,5610,5610,5610,0
|
|
20231205,162700,3320878340,5610,5610,5610,5610,0
|
|
20231205,162600,3320878340,5610,5610,5610,5610,6964
|
|
20231205,162500,3320878340,5610,5610,5610,5610,0
|
|
20231205,162400,3320878340,5610,5610,5610,5610,0
|
|
20231205,162300,3320878340,5610,5610,5610,5610,0
|
|
20231205,162200,3320878340,5610,5610,5610,5610,0
|
|
20231205,162100,3320878340,5610,5610,5610,5610,0
|
|
20231205,162000,3320878340,5610,5610,5610,5610,0
|
|
20231205,161900,3320878340,5610,5610,5610,5610,0
|
|
20231205,161800,3320878340,5610,5610,5610,5610,0
|
|
20231205,161700,3320878340,5610,5610,5610,5610,0
|
|
20231205,161600,3320878340,5610,5610,5610,5610,0
|
|
20231205,161500,3320878340,5610,5610,5610,5610,0
|
|
20231205,161400,3320878340,5610,5610,5610,5610,0
|
|
20231205,161300,3320878340,5610,5610,5610,5610,0
|
|
20231205,161200,3320878340,5610,5610,5610,5610,0
|
|
20231205,161100,3320878340,5610,5610,5610,5610,0
|
|
20231205,161000,3320878340,5610,5610,5610,5610,0
|
|
20231205,160900,3320878340,5610,5610,5610,5610,0
|
|
20231205,160800,3320878340,5610,5610,5610,5610,0
|
|
20231205,160700,3320878340,5610,5610,5610,5610,0
|
|
20231205,160600,3320878340,5610,5610,5610,5610,0
|
|
20231205,160500,3320878340,5610,5610,5610,5610,0
|
|
20231205,160400,3320878340,5610,5610,5610,5610,0
|
|
20231205,160300,3320878340,5610,5610,5610,5610,0
|
|
20231205,160200,3320878340,5610,5610,5610,5610,0
|
|
20231205,160100,3320878340,5610,5610,5610,5610,0
|
|
20231205,160000,3320878340,5610,5610,5610,5610,0
|
|
20231205,155900,3320878340,5610,5610,5610,5610,0
|
|
20231205,155800,3320878340,5610,5610,5610,5610,0
|
|
20231205,155700,3320878340,5610,5610,5610,5610,0
|
|
20231205,155600,3320878340,5610,5610,5610,5610,6964
|
|
20231205,155500,3320878340,5610,5610,5610,5610,0
|
|
20231205,155400,3320878340,5610,5610,5610,5610,0
|
|
20231205,155300,3320878340,5610,5610,5610,5610,0
|
|
20231205,155200,3320878340,5610,5610,5610,5610,0
|
|
20231205,155100,3320878340,5610,5610,5610,5610,0
|
|
20231205,155000,3320878340,5610,5610,5610,5610,0
|
|
20231205,154900,3320878340,5610,5610,5610,5610,0
|
|
20231205,154800,3320878340,5610,5610,5610,5610,0
|
|
20231205,154700,3320878340,5610,5610,5610,5610,0
|
|
20231205,154600,3320878340,5610,5610,5610,5610,0
|
|
20231205,154500,3320878340,5610,5610,5610,5610,0
|
|
20231205,154400,3320878340,5610,5610,5610,5610,0
|
|
20231205,154300,3320878340,5610,5610,5610,5610,0
|
|
20231205,154200,3320878340,5610,5610,5610,5610,0
|
|
20231205,154100,3320878340,5610,5610,5610,5610,0
|
|
20231205,154000,3320878340,5610,5610,5610,5610,0
|
|
20231205,153900,3320878340,5610,5610,5610,5610,0
|
|
20231205,153800,3320878340,5610,5610,5610,5610,0
|
|
20231205,153700,3320878340,5610,5610,5610,5610,0
|
|
20231205,153600,3320878340,5610,5610,5610,5610,0
|
|
20231205,153500,3320878340,5610,5610,5610,5610,0
|
|
20231205,153400,3320878340,5610,5610,5610,5610,0
|
|
20231205,153300,3320878340,5610,5610,5610,5610,0
|
|
20231205,153200,3320878340,5610,5610,5610,5610,0
|
|
20231205,153100,3320878340,5610,5610,5610,5610,0
|
|
20231205,153000,3320878340,5610,5610,5610,5610,6964
|
|
20231205,152900,3281810300,5570,5570,5570,5570,0
|
|
20231205,152800,3281810300,5570,5570,5570,5570,0
|
|
20231205,152700,3281810300,5570,5570,5570,5570,0
|
|
20231205,152600,3281810300,5570,5570,5570,5570,0
|
|
20231205,152500,3281810300,5570,5570,5570,5570,0
|
|
20231205,152400,3281810300,5570,5570,5570,5570,0
|
|
20231205,152300,3281810300,5570,5570,5570,5570,0
|
|
20231205,152200,3281810300,5570,5570,5570,5570,0
|
|
20231205,152100,3281810300,5570,5570,5570,5570,0
|
|
20231205,152000,3281810300,5570,5570,5570,5570,0
|
|
20231205,151900,3281810300,5570,5570,5570,5560,1198
|
|
20231205,151800,3275137450,5590,5580,5590,5580,4597
|
|
20231205,151700,3249482580,5580,5570,5580,5570,623
|
|
20231205,151600,3246007070,5570,5570,5570,5570,1150
|
|
20231205,151500,3239601570,5570,5570,5570,5570,474
|
|
20231205,151400,3236961390,5570,5570,5570,5570,18
|
|
20231205,151300,3236861130,5550,5560,5560,5550,3524
|
|
20231205,151200,3217300230,5570,5560,5570,5560,1707
|
|
20231205,151100,3207807810,5550,5550,5560,5550,3243
|
|
20231205,151000,3189803610,5560,5540,5560,5540,1368
|
|
20231205,150900,3182214230,5520,5540,5540,5520,1198
|
|
20231205,150800,3175597310,5520,5540,5540,5520,4038
|
|
20231205,150700,3153297890,5540,5540,5540,5520,2395
|
|
20231205,150600,3140039590,5530,5530,5530,5530,377
|
|
20231205,150500,3137954780,5510,5540,5540,5510,4712
|
|
20231205,150400,3111956390,5530,5530,5530,5530,97
|
|
20231205,150300,3111419980,5530,5520,5530,5520,3238
|
|
20231205,150200,3093534690,5520,5530,5540,5520,1476
|
|
20231205,150100,3085375270,5540,5550,5550,5540,121
|
|
20231205,150000,3084704320,5570,5570,5570,5570,0
|
|
20231205,145900,3084704320,5570,5550,5570,5550,56
|
|
20231205,145800,3084393100,5570,5570,5570,5570,121
|
|
20231205,145700,3083719130,5570,5560,5570,5560,11
|
|
20231205,145600,3083657960,5570,5560,5570,5560,350
|
|
20231205,145500,3081711760,5530,5530,5530,5530,34
|
|
20231205,145400,3081523740,5530,5560,5560,5530,4787
|
|
20231205,145300,3055004170,5560,5560,5560,5560,32
|
|
20231205,145200,3054826250,5560,5560,5560,5560,728
|
|
20231205,145100,3050778570,5560,5560,5560,5560,9
|
|
20231205,145000,3050728530,5570,5570,5570,5570,0
|
|
20231205,144900,3050728530,5570,5570,5570,5570,3
|
|
20231205,144800,3050711820,5560,5560,5560,5560,0
|
|
20231205,144700,3050711820,5560,5560,5560,5560,913
|
|
20231205,144600,3045635540,5560,5570,5570,5560,400
|
|
20231205,144500,3043410540,5560,5560,5560,5560,938
|
|
20231205,144400,3038195260,5560,5560,5560,5560,60
|
|
20231205,144300,3037861660,5550,5550,5550,5550,3097
|
|
20231205,144200,3020673310,5540,5540,5540,5540,100
|
|
20231205,144100,3020119310,5540,5540,5540,5540,233
|
|
20231205,144000,3018828490,5550,5550,5550,5550,735
|
|
20231205,143900,3014749240,5540,5550,5550,5540,499
|
|
20231205,143800,3011981150,5540,5540,5540,5540,1834
|
|
20231205,143700,3001820790,5550,5550,5550,5550,1
|
|
20231205,143600,3001815240,5530,5530,5550,5530,3904
|
|
20231205,143500,2980186070,5530,5520,5550,5520,7
|
|
20231205,143400,2980147350,5560,5560,5560,5560,60
|
|
20231205,143300,2979813750,5570,5560,5570,5510,10819
|
|
20231205,143200,2920121550,5570,5550,5570,5550,982
|
|
20231205,143100,2914660010,5550,5560,5560,5520,12180
|
|
20231205,143000,2847192040,5570,5570,5570,5570,0
|
|
20231205,142900,2847192040,5570,5570,5570,5570,5
|
|
20231205,142800,2847164190,5550,5560,5570,5550,720
|
|
20231205,142700,2843156610,5560,5560,5560,5560,72
|
|
20231205,142600,2842756290,5570,5570,5570,5570,717
|
|
20231205,142500,2838762600,5570,5570,5570,5570,310
|
|
20231205,142400,2837035900,5560,5560,5560,5560,144
|
|
20231205,142300,2836235260,5590,5560,5590,5560,4055
|
|
20231205,142200,2813682700,5570,5570,5570,5570,54
|
|
20231205,142100,2813381920,5560,5560,5560,5560,11
|
|
20231205,142000,2813320760,5560,5560,5560,5560,1428
|
|
20231205,141900,2805381080,5560,5570,5570,5560,1185
|
|
20231205,141800,2798783480,5580,5580,5580,5580,300
|
|
20231205,141700,2797109480,5580,5580,5580,5580,30
|
|
20231205,141600,2796942080,5580,5580,5580,5580,320
|
|
20231205,141500,2795156480,5580,5580,5580,5580,1000
|
|
20231205,141400,2789576480,5580,5580,5580,5580,12
|
|
20231205,141300,2789509520,5570,5570,5570,5570,46
|
|
20231205,141200,2789253300,5570,5570,5570,5570,10
|
|
20231205,141100,2789197600,5580,5580,5580,5580,0
|
|
20231205,141000,2789197600,5580,5580,5580,5580,0
|
|
20231205,140900,2789197600,5580,5570,5580,5570,8
|
|
20231205,140800,2789153030,5570,5570,5570,5570,3
|
|
20231205,140700,2789136320,5570,5570,5570,5570,307
|
|
20231205,140600,2787426330,5570,5580,5580,5570,2057
|
|
20231205,140500,2775965330,5570,5570,5570,5570,520
|
|
20231205,140400,2773068930,5580,5580,5580,5580,588
|
|
20231205,140300,2769787890,5580,5580,5580,5580,135
|
|
20231205,140200,2769034590,5590,5590,5590,5590,1446
|
|
20231205,140100,2760951450,5600,5600,5600,5600,27
|
|
20231205,140000,2760800250,5600,5590,5600,5590,672
|
|
20231205,135900,2757043460,5590,5590,5590,5590,57
|
|
20231205,135800,2756724830,5610,5600,5610,5600,152
|
|
20231205,135700,2755873620,5600,5600,5600,5600,0
|
|
20231205,135600,2755873620,5600,5590,5600,5590,134
|
|
20231205,135500,2755124040,5590,5590,5590,5590,153
|
|
20231205,135400,2754268770,5590,5590,5590,5590,145
|
|
20231205,135300,2753458220,5600,5590,5600,5590,6
|
|
20231205,135200,2753424670,5600,5600,5600,5600,1050
|
|
20231205,135100,2747544670,5600,5600,5610,5600,8
|
|
20231205,135000,2747499860,5600,5600,5610,5600,553
|
|
20231205,134900,2744400010,5600,5600,5600,5600,156
|
|
20231205,134800,2743526410,5600,5600,5600,5600,5
|
|
20231205,134700,2743498410,5600,5600,5600,5600,20
|
|
20231205,134600,2743386410,5600,5620,5650,5600,4565
|
|
20231205,134500,2717636220,5620,5620,5620,5600,4
|
|
20231205,134400,2717613780,5620,5620,5620,5620,102
|
|
20231205,134300,2717040540,5600,5610,5610,5600,90
|
|
20231205,134200,2716536340,5610,5600,5610,5600,339
|
|
20231205,134100,2714637660,5620,5610,5620,5580,2948
|
|
20231205,134000,2698153120,5630,5620,5630,5610,2029
|
|
20231205,133900,2686754990,5620,5650,5650,5620,13690
|
|
20231205,133800,2609510970,5660,5650,5660,5650,185
|
|
20231205,133700,2608465700,5660,5660,5660,5650,856
|
|
20231205,133600,2603624040,5670,5650,5670,5650,3462
|
|
20231205,133500,2584029310,5660,5660,5660,5650,902
|
|
20231205,133400,2578928990,5660,5650,5660,5650,836
|
|
20231205,133300,2574198600,5650,5640,5650,5640,3164
|
|
20231205,133200,2556322780,5640,5640,5640,5640,1790
|
|
20231205,133100,2546227180,5640,5640,5640,5630,1562
|
|
20231205,133000,2537424700,5630,5640,5650,5630,3799
|
|
20231205,132900,2515997920,5640,5630,5640,5630,2566
|
|
20231205,132800,2501525690,5630,5630,5640,5630,3413
|
|
20231205,132700,2482303500,5620,5620,5620,5620,310
|
|
20231205,132600,2480561300,5620,5630,5630,5620,558
|
|
20231205,132500,2477419820,5630,5620,5630,5620,1185
|
|
20231205,132400,2470749270,5620,5610,5620,5610,3572
|
|
20231205,132300,2450680410,5610,5610,5610,5610,183
|
|
20231205,132200,2449653780,5610,5610,5610,5610,390
|
|
20231205,132100,2447465880,5610,5610,5610,5610,80
|
|
20231205,132000,2447017080,5610,5610,5610,5610,151
|
|
20231205,131900,2446169970,5610,5610,5610,5610,0
|
|
20231205,131800,2446169970,5610,5610,5610,5610,58
|
|
20231205,131700,2445844590,5610,5610,5610,5610,590
|
|
20231205,131600,2442534690,5610,5610,5610,5610,1000
|
|
20231205,131500,2436924690,5610,5610,5610,5610,12
|
|
20231205,131400,2436857370,5600,5600,5600,5600,97
|
|
20231205,131300,2436314170,5600,5600,5600,5600,27
|
|
20231205,131200,2436162970,5600,5600,5600,5600,484
|
|
20231205,131100,2433452570,5600,5600,5600,5600,500
|
|
20231205,131000,2430652570,5600,5600,5600,5600,381
|
|
20231205,130900,2428518970,5600,5600,5600,5600,1
|
|
20231205,130800,2428513370,5600,5600,5600,5600,310
|
|
20231205,130700,2426777370,5600,5600,5600,5600,1557
|
|
20231205,130600,2418058170,5600,5600,5600,5600,1471
|
|
20231205,130500,2409820570,5600,5600,5600,5600,1060
|
|
20231205,130400,2403884570,5600,5600,5600,5600,99
|
|
20231205,130300,2403330170,5600,5590,5600,5590,3251
|
|
20231205,130200,2385124620,5590,5590,5590,5590,6
|
|
20231205,130100,2385091080,5590,5590,5590,5590,0
|
|
20231205,130000,2385091080,5590,5590,5590,5590,6
|
|
20231205,125900,2385057540,5580,5580,5580,5580,0
|
|
20231205,125800,2385057540,5580,5590,5590,5580,500
|
|
20231205,125700,2382265540,5600,5600,5600,5600,178
|
|
20231205,125600,2381268740,5590,5590,5590,5590,40
|
|
20231205,125500,2381045140,5590,5590,5590,5590,179
|
|
20231205,125400,2380044530,5590,5600,5600,5590,362
|
|
20231205,125300,2378018570,5590,5600,5600,5590,417
|
|
20231205,125200,2375686370,5600,5590,5600,5590,1013
|
|
20231205,125100,2370023570,5590,5580,5590,5580,435
|
|
20231205,125000,2367594370,5580,5580,5580,5580,30
|
|
20231205,124900,2367426970,5580,5580,5580,5580,100
|
|
20231205,124800,2366868970,5590,5580,5590,5580,12
|
|
20231205,124700,2366801910,5580,5580,5580,5580,1928
|
|
20231205,124600,2356043670,5580,5590,5590,5580,182
|
|
20231205,124500,2355027000,5590,5600,5600,5580,29
|
|
20231205,124400,2354864980,5590,5590,5590,5590,93
|
|
20231205,124300,2354345110,5590,5590,5590,5590,988
|
|
20231205,124200,2348822190,5590,5590,5590,5580,207
|
|
20231205,124100,2347666000,5590,5590,5590,5590,589
|
|
20231205,124000,2344373490,5590,5580,5590,5580,425
|
|
20231205,123900,2342000450,5590,5590,5590,5590,0
|
|
20231205,123800,2342000450,5590,5590,5590,5590,21
|
|
20231205,123700,2341883060,5590,5590,5590,5590,386
|
|
20231205,123600,2339725320,5590,5590,5590,5590,501
|
|
20231205,123500,2336924730,5590,5590,5590,5590,443
|
|
20231205,123400,2334448360,5580,5580,5580,5580,100
|
|
20231205,123300,2333890360,5570,5590,5590,5570,15
|
|
20231205,123200,2333806610,5590,5580,5590,5580,2404
|
|
20231205,123100,2320390050,5580,5580,5580,5580,2
|
|
20231205,123000,2320378890,5590,5590,5590,5590,0
|
|
20231205,122900,2320378890,5590,5590,5590,5590,281
|
|
20231205,122800,2318808100,5590,5590,5590,5590,640
|
|
20231205,122700,2315230500,5590,5590,5590,5590,600
|
|
20231205,122600,2311876500,5590,5580,5590,5580,243
|
|
20231205,122500,2310520550,5580,5570,5580,5570,1536
|
|
20231205,122400,2301965010,5570,5570,5570,5570,520
|
|
20231205,122300,2299068610,5580,5590,5590,5580,1139
|
|
20231205,122200,2292712970,5580,5580,5580,5580,29
|
|
20231205,122100,2292551150,5580,5580,5580,5580,0
|
|
20231205,122000,2292551150,5580,5580,5580,5580,352
|
|
20231205,121900,2290586990,5580,5580,5580,5580,0
|
|
20231205,121800,2290586990,5580,5580,5580,5580,427
|
|
20231205,121700,2288204330,5580,5580,5580,5580,250
|
|
20231205,121600,2286809330,5580,5580,5580,5580,0
|
|
20231205,121500,2286809330,5580,5580,5580,5580,307
|
|
20231205,121400,2285096270,5580,5580,5580,5580,0
|
|
20231205,121300,2285096270,5580,5580,5580,5580,129
|
|
20231205,121200,2284376450,5580,5580,5580,5580,296
|
|
20231205,121100,2282724770,5580,5580,5590,5580,950
|
|
20231205,121000,2277421340,5580,5580,5590,5580,565
|
|
20231205,120900,2274267990,5580,5580,5580,5580,938
|
|
20231205,120800,2269033950,5580,5580,5580,5580,0
|
|
20231205,120700,2269033950,5580,5580,5580,5580,350
|
|
20231205,120600,2267080950,5580,5580,5580,5580,158
|
|
20231205,120500,2266199310,5580,5570,5580,5570,199
|
|
20231205,120400,2265089080,5570,5570,5570,5570,1339
|
|
20231205,120300,2257630850,5570,5570,5570,5570,4
|
|
20231205,120200,2257608570,5590,5590,5590,5590,1
|
|
20231205,120100,2257602980,5590,5590,5590,5590,46
|
|
20231205,120000,2257345840,5590,5590,5590,5590,127
|
|
20231205,115900,2256635910,5590,5590,5590,5590,0
|
|
20231205,115800,2256635910,5590,5590,5590,5590,106
|
|
20231205,115700,2256043370,5590,5570,5590,5570,462
|
|
20231205,115600,2253461310,5590,5590,5590,5590,100
|
|
20231205,115500,2252902310,5590,5590,5590,5590,100
|
|
20231205,115400,2252343310,5590,5590,5590,5590,0
|
|
20231205,115300,2252343310,5590,5580,5590,5580,172
|
|
20231205,115200,2251381860,5580,5580,5580,5580,603
|
|
20231205,115100,2248017120,5590,5590,5590,5590,280
|
|
20231205,115000,2246451920,5590,5590,5590,5590,200
|
|
20231205,114900,2245333920,5590,5590,5590,5590,136
|
|
20231205,114800,2244573680,5580,5580,5580,5580,366
|
|
20231205,114700,2242531400,5580,5580,5580,5580,150
|
|
20231205,114600,2241694400,5580,5580,5580,5580,1654
|
|
20231205,114500,2232465080,5580,5570,5580,5570,746
|
|
20231205,114400,2228303060,5570,5570,5570,5570,364
|
|
20231205,114300,2226275580,5570,5570,5570,5570,33
|
|
20231205,114200,2226091770,5580,5580,5580,5580,150
|
|
20231205,114100,2225254770,5590,5590,5590,5590,135
|
|
20231205,114000,2224500120,5590,5590,5590,5590,0
|
|
20231205,113900,2224500120,5590,5590,5590,5590,94
|
|
20231205,113800,2223974660,5600,5590,5600,5590,316
|
|
20231205,113700,2222205220,5590,5590,5590,5590,384
|
|
20231205,113600,2220058660,5590,5570,5590,5570,846
|
|
20231205,113500,2215343970,5580,5580,5580,5580,500
|
|
20231205,113400,2212553970,5580,5580,5580,5580,103
|
|
20231205,113300,2211979230,5580,5580,5580,5580,219
|
|
20231205,113200,2210757210,5570,5570,5570,5570,142
|
|
20231205,113100,2209966270,5580,5580,5580,5580,0
|
|
20231205,113000,2209966270,5580,5580,5580,5580,0
|
|
20231205,112900,2209966270,5580,5580,5580,5580,9
|
|
20231205,112800,2209916050,5580,5580,5580,5580,50
|
|
20231205,112700,2209637050,5580,5580,5580,5580,0
|
|
20231205,112600,2209637050,5580,5580,5580,5580,50
|
|
20231205,112500,2209358050,5580,5580,5580,5580,134
|
|
20231205,112400,2208610330,5580,5580,5580,5580,1
|
|
20231205,112300,2208604750,5570,5580,5580,5570,86
|
|
20231205,112200,2208125370,5570,5570,5570,5570,0
|
|
20231205,112100,2208125370,5570,5570,5570,5570,546
|
|
20231205,112000,2205084150,5580,5580,5580,5580,14
|
|
20231205,111900,2205006030,5580,5580,5580,5580,22
|
|
20231205,111800,2204883270,5580,5580,5580,5580,0
|
|
20231205,111700,2204883270,5580,5580,5580,5580,0
|
|
20231205,111600,2204883270,5580,5560,5580,5560,514
|
|
20231205,111500,2202025230,5580,5580,5580,5580,150
|
|
20231205,111400,2201188230,5560,5560,5560,5560,0
|
|
20231205,111300,2201188230,5560,5570,5570,5560,1596
|
|
20231205,111200,2192298980,5570,5570,5570,5570,100
|
|
20231205,111100,2191741980,5580,5580,5580,5580,232
|
|
20231205,111000,2190447420,5580,5580,5580,5580,111
|
|
20231205,110900,2189828040,5580,5580,5580,5580,0
|
|
20231205,110800,2189828040,5580,5590,5590,5580,76
|
|
20231205,110700,2189403700,5580,5580,5580,5580,1562
|
|
20231205,110600,2180687740,5580,5580,5580,5580,257
|
|
20231205,110500,2179253680,5570,5570,5570,5570,50
|
|
20231205,110400,2178975180,5580,5580,5580,5580,794
|
|
20231205,110300,2174544660,5590,5590,5590,5590,160
|
|
20231205,110200,2173650260,5590,5590,5600,5590,461
|
|
20231205,110100,2171073240,5590,5590,5590,5590,0
|
|
20231205,110000,2171073240,5590,5590,5590,5580,457
|
|
20231205,105900,2168519120,5580,5590,5590,5580,838
|
|
20231205,105800,2163835700,5580,5580,5580,5580,160
|
|
20231205,105700,2162942900,5600,5600,5600,5600,0
|
|
20231205,105600,2162942900,5600,5590,5600,5590,459
|
|
20231205,105500,2160373550,5570,5570,5570,5570,100
|
|
20231205,105400,2159816550,5570,5570,5570,5570,521
|
|
20231205,105300,2156914580,5560,5600,5600,5560,22
|
|
20231205,105200,2156792090,5570,5590,5590,5570,3078
|
|
20231205,105100,2139631030,5590,5620,5620,5590,1649
|
|
20231205,105000,2130387170,5610,5620,5620,5610,5107
|
|
20231205,104900,2101730740,5610,5630,5630,5610,1422
|
|
20231205,104800,2093727560,5630,5600,5630,5600,7092
|
|
20231205,104700,2053845890,5600,5600,5600,5600,5
|
|
20231205,104600,2053817890,5600,5600,5600,5600,538
|
|
20231205,104500,2050805090,5600,5610,5610,5600,4250
|
|
20231205,104400,2026994120,5610,5570,5620,5570,15859
|
|
20231205,104300,1938234140,5560,5560,5560,5560,0
|
|
20231205,104200,1938234140,5560,5560,5560,5560,3
|
|
20231205,104100,1938217460,5560,5560,5560,5560,143
|
|
20231205,104000,1937422380,5560,5560,5560,5560,273
|
|
20231205,103900,1935904500,5560,5560,5560,5560,50
|
|
20231205,103800,1935626500,5560,5560,5560,5560,60
|
|
20231205,103700,1935292900,5560,5560,5560,5560,341
|
|
20231205,103600,1933396940,5560,5560,5560,5560,50
|
|
20231205,103500,1933118940,5550,5560,5560,5550,2103
|
|
20231205,103400,1921429270,5560,5560,5560,5560,278
|
|
20231205,103300,1919883590,5560,5560,5560,5560,100
|
|
20231205,103200,1919327590,5560,5560,5560,5560,0
|
|
20231205,103100,1919327590,5560,5560,5560,5560,1397
|
|
20231205,103000,1911560270,5560,5560,5560,5560,0
|
|
20231205,102900,1911560270,5560,5560,5560,5560,380
|
|
20231205,102800,1909447470,5560,5570,5570,5560,951
|
|
20231205,102700,1904150900,5570,5580,5580,5570,110
|
|
20231205,102600,1903537200,5580,5580,5580,5580,160
|
|
20231205,102500,1902644400,5580,5590,5590,5580,28
|
|
20231205,102400,1902487960,5580,5580,5580,5580,1
|
|
20231205,102300,1902482380,5590,5600,5600,5590,218
|
|
20231205,102200,1901262990,5610,5590,5610,5590,3909
|
|
20231205,102100,1879381800,5580,5570,5580,5570,1769
|
|
20231205,102000,1869519350,5570,5560,5570,5560,160
|
|
20231205,101900,1868629720,5560,5570,5570,5560,293
|
|
20231205,101800,1867000340,5570,5570,5570,5560,156
|
|
20231205,101700,1866131470,5570,5560,5570,5560,4336
|
|
20231205,101600,1842022690,5570,5580,5580,5570,472
|
|
20231205,101500,1839391960,5580,5580,5580,5580,300
|
|
20231205,101400,1837717960,5580,5580,5580,5580,0
|
|
20231205,101300,1837717960,5580,5570,5580,5570,1305
|
|
20231205,101200,1830444750,5580,5570,5580,5570,290
|
|
20231205,101100,1828828450,5570,5570,5570,5570,0
|
|
20231205,101000,1828828450,5570,5570,5570,5570,971
|
|
20231205,100900,1823419980,5570,5570,5570,5570,490
|
|
20231205,100800,1820690680,5590,5560,5590,5560,170
|
|
20231205,100700,1819742380,5560,5580,5580,5560,200
|
|
20231205,100600,1818627770,5600,5590,5600,5590,1628
|
|
20231205,100500,1809512800,5590,5570,5590,5570,5081
|
|
20231205,100400,1781131570,5570,5570,5570,5570,0
|
|
20231205,100300,1781131570,5570,5590,5590,5570,251
|
|
20231205,100200,1779733480,5570,5580,5580,5570,1642
|
|
20231205,100100,1770581040,5580,5570,5580,5570,1023
|
|
20231205,100000,1764873190,5570,5560,5570,5550,11
|
|
20231205,095900,1764812090,5560,5560,5570,5560,3049
|
|
20231205,095800,1747849650,5570,5560,5570,5560,1219
|
|
20231205,095700,1741066010,5560,5560,5560,5560,775
|
|
20231205,095600,1736757010,5560,5570,5570,5560,5160
|
|
20231205,095500,1708063190,5570,5570,5580,5570,740
|
|
20231205,095400,1703941380,5570,5580,5580,5570,2052
|
|
20231205,095300,1692506430,5580,5580,5580,5580,918
|
|
20231205,095200,1687383990,5580,5590,5590,5580,11
|
|
20231205,095100,1687322510,5590,5580,5590,5580,5248
|
|
20231205,095000,1658021670,5580,5580,5580,5580,81
|
|
20231205,094900,1657569690,5580,5580,5580,5580,625
|
|
20231205,094800,1654082190,5580,5580,5580,5580,1211
|
|
20231205,094700,1647324810,5590,5580,5590,5580,320
|
|
20231205,094600,1645537010,5580,5580,5580,5580,100
|
|
20231205,094500,1644979010,5580,5580,5580,5580,531
|
|
20231205,094400,1642016030,5590,5590,5590,5580,1701
|
|
20231205,094300,1632516220,5590,5580,5590,5580,3430
|
|
20231205,094200,1613358520,5580,5580,5580,5580,1679
|
|
20231205,094100,1603989700,5580,5580,5580,5570,1245
|
|
20231205,094000,1597043600,5580,5580,5580,5570,1310
|
|
20231205,093900,1589734840,5590,5580,5590,5580,6101
|
|
20231205,093800,1555663860,5570,5580,5580,5570,585
|
|
20231205,093700,1552405360,5580,5570,5580,5570,2365
|
|
20231205,093600,1539232240,5560,5560,5560,5550,2504
|
|
20231205,093500,1525312050,5560,5580,5580,5560,954
|
|
20231205,093400,1520001850,5560,5550,5570,5550,1542
|
|
20231205,093300,1511431780,5550,5550,5560,5540,1677
|
|
20231205,093200,1502121140,5560,5540,5560,5530,3784
|
|
20231205,093100,1481130060,5530,5530,5540,5530,2387
|
|
20231205,093000,1467925430,5530,5520,5530,5520,2140
|
|
20231205,092900,1456095490,5520,5520,5520,5520,1086
|
|
20231205,092800,1450100770,5520,5520,5530,5520,3992
|
|
20231205,092700,1428026730,5510,5530,5530,5510,615
|
|
20231205,092600,1424632580,5530,5520,5540,5500,3788
|
|
20231205,092500,1403733730,5510,5520,5520,5510,2069
|
|
20231205,092400,1392333530,5510,5510,5510,5510,3928
|
|
20231205,092300,1370690250,5510,5500,5510,5500,3052
|
|
20231205,092200,1353898730,5500,5500,5540,5500,1983
|
|
20231205,092100,1342933420,5500,5500,5510,5500,2475
|
|
20231205,092000,1329320730,5490,5490,5490,5490,2624
|
|
20231205,091900,1314914970,5500,5500,5500,5490,6067
|
|
20231205,091800,1281571090,5500,5500,5510,5500,5875
|
|
20231205,091700,1249258490,5500,5510,5520,5500,11997
|
|
20231205,091600,1183242550,5510,5530,5540,5500,7180
|
|
20231205,091500,1143629750,5530,5530,5530,5530,1896
|
|
20231205,091400,1133144870,5540,5540,5550,5520,4876
|
|
20231205,091300,1106144850,5550,5550,5550,5520,8786
|
|
20231205,091200,1057515220,5550,5550,5570,5540,4556
|
|
20231205,091100,1032221330,5550,5580,5590,5550,10720
|
|
20231205,091000,972576160,5580,5560,5590,5560,3219
|
|
20231205,090900,954667030,5570,5590,5590,5560,1679
|
|
20231205,090800,945294330,5550,5580,5600,5550,6718
|
|
20231205,090700,907841890,5580,5590,5590,5550,8118
|
|
20231205,090600,862579000,5590,5560,5590,5550,5429
|
|
20231205,090500,832416910,5570,5590,5610,5560,9084
|
|
20231205,090400,781698730,5590,5560,5590,5540,7523
|
|
20231205,090300,739899760,5550,5600,5610,5540,22100
|
|
20231205,090200,616828390,5610,5660,5670,5590,17717
|
|
20231205,090100,517278880,5630,5650,5690,5620,27332
|
|
20231205,090000,363001830,5670,5680,5710,5630,63989
|