629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192600,617331060,7040,7040,7040,7040,1101
|
|
20231206,192500,617331060,7040,7040,7040,7040,0
|
|
20231206,192400,617331060,7040,7040,7040,7040,0
|
|
20231206,192300,617331060,7040,7040,7040,7040,0
|
|
20231206,192200,617331060,7040,7040,7040,7040,0
|
|
20231206,192100,617331060,7040,7040,7040,7040,0
|
|
20231206,192000,617331060,7040,7040,7040,7040,0
|
|
20231206,191900,617331060,7040,7040,7040,7040,0
|
|
20231206,191800,617331060,7040,7040,7040,7040,0
|
|
20231206,191700,617331060,7040,7040,7040,7040,0
|
|
20231206,191600,617331060,7040,7040,7040,7040,0
|
|
20231206,191500,617331060,7040,7040,7040,7040,0
|
|
20231206,191400,617331060,7040,7040,7040,7040,0
|
|
20231206,191300,617331060,7040,7040,7040,7040,0
|
|
20231206,191200,617331060,7040,7040,7040,7040,0
|
|
20231206,191100,617331060,7040,7040,7040,7040,0
|
|
20231206,191000,617331060,7040,7040,7040,7040,0
|
|
20231206,190900,617331060,7040,7040,7040,7040,0
|
|
20231206,190800,617331060,7040,7040,7040,7040,0
|
|
20231206,190700,617331060,7040,7040,7040,7040,0
|
|
20231206,190600,617331060,7040,7040,7040,7040,0
|
|
20231206,190500,617331060,7040,7040,7040,7040,0
|
|
20231206,190400,617331060,7040,7040,7040,7040,0
|
|
20231206,190300,617331060,7040,7040,7040,7040,0
|
|
20231206,190200,617331060,7040,7040,7040,7040,0
|
|
20231206,190100,617331060,7040,7040,7040,7040,0
|
|
20231206,190000,617331060,7040,7040,7040,7040,0
|
|
20231206,185900,617331060,7040,7040,7040,7040,0
|
|
20231206,185800,617331060,7040,7040,7040,7040,0
|
|
20231206,185700,617331060,7040,7040,7040,7040,0
|
|
20231206,185600,617331060,7040,7040,7040,7040,1101
|
|
20231206,185500,617331060,7040,7040,7040,7040,0
|
|
20231206,185400,617331060,7040,7040,7040,7040,0
|
|
20231206,185300,617331060,7040,7040,7040,7040,0
|
|
20231206,185200,617331060,7040,7040,7040,7040,0
|
|
20231206,185100,617331060,7040,7040,7040,7040,0
|
|
20231206,185000,617331060,7040,7040,7040,7040,0
|
|
20231206,184900,617331060,7040,7040,7040,7040,0
|
|
20231206,184800,617331060,7040,7040,7040,7040,0
|
|
20231206,184700,617331060,7040,7040,7040,7040,0
|
|
20231206,184600,617331060,7040,7040,7040,7040,0
|
|
20231206,184500,617331060,7040,7040,7040,7040,0
|
|
20231206,184400,617331060,7040,7040,7040,7040,0
|
|
20231206,184300,617331060,7040,7040,7040,7040,0
|
|
20231206,184200,617331060,7040,7040,7040,7040,0
|
|
20231206,184100,617331060,7040,7040,7040,7040,0
|
|
20231206,184000,617331060,7040,7040,7040,7040,0
|
|
20231206,183900,617331060,7040,7040,7040,7040,0
|
|
20231206,183800,617331060,7040,7040,7040,7040,0
|
|
20231206,183700,617331060,7040,7040,7040,7040,0
|
|
20231206,183600,617331060,7040,7040,7040,7040,0
|
|
20231206,183500,617331060,7040,7040,7040,7040,0
|
|
20231206,183400,617331060,7040,7040,7040,7040,0
|
|
20231206,183300,617331060,7040,7040,7040,7040,0
|
|
20231206,183200,617331060,7040,7040,7040,7040,0
|
|
20231206,183100,617331060,7040,7040,7040,7040,0
|
|
20231206,183000,617331060,7040,7040,7040,7040,0
|
|
20231206,182900,617331060,7040,7040,7040,7040,0
|
|
20231206,182800,617331060,7040,7040,7040,7040,0
|
|
20231206,182700,617331060,7040,7040,7040,7040,0
|
|
20231206,182600,617331060,7040,7040,7040,7040,1101
|
|
20231206,182500,617331060,7040,7040,7040,7040,0
|
|
20231206,182400,617331060,7040,7040,7040,7040,0
|
|
20231206,182300,617331060,7040,7040,7040,7040,0
|
|
20231206,182200,617331060,7040,7040,7040,7040,0
|
|
20231206,182100,617331060,7040,7040,7040,7040,0
|
|
20231206,182000,617331060,7040,7040,7040,7040,0
|
|
20231206,181900,617331060,7040,7040,7040,7040,0
|
|
20231206,181800,617331060,7040,7040,7040,7040,0
|
|
20231206,181700,617331060,7040,7040,7040,7040,0
|
|
20231206,181600,617331060,7040,7040,7040,7040,0
|
|
20231206,181500,617331060,7040,7040,7040,7040,0
|
|
20231206,181400,617331060,7040,7040,7040,7040,0
|
|
20231206,181300,617331060,7040,7040,7040,7040,0
|
|
20231206,181200,617331060,7040,7040,7040,7040,0
|
|
20231206,181100,617331060,7040,7040,7040,7040,0
|
|
20231206,181000,617331060,7040,7040,7040,7040,0
|
|
20231206,180900,617331060,7040,7040,7040,7040,0
|
|
20231206,180800,617331060,7040,7040,7040,7040,0
|
|
20231206,180700,617331060,7040,7040,7040,7040,0
|
|
20231206,180600,617331060,7040,7040,7040,7040,0
|
|
20231206,180500,617331060,7040,7040,7040,7040,0
|
|
20231206,180400,617331060,7040,7040,7040,7040,0
|
|
20231206,180300,617331060,7040,7040,7040,7040,0
|
|
20231206,180200,617331060,7040,7040,7040,7040,0
|
|
20231206,180100,617331060,7040,7040,7040,7040,0
|
|
20231206,180000,617331060,7040,7040,7040,7040,0
|
|
20231206,175900,617331060,7040,7040,7040,7040,0
|
|
20231206,175800,617331060,7040,7040,7040,7040,0
|
|
20231206,175700,617331060,7040,7040,7040,7040,0
|
|
20231206,175600,617331060,7040,7040,7040,7040,1101
|
|
20231206,175500,617331060,7040,7040,7040,7040,0
|
|
20231206,175400,617331060,7040,7040,7040,7040,0
|
|
20231206,175300,617331060,7040,7040,7040,7040,0
|
|
20231206,175200,617331060,7040,7040,7040,7040,0
|
|
20231206,175100,617331060,7040,7040,7040,7040,0
|
|
20231206,175000,617331060,7040,7040,7040,7040,0
|
|
20231206,174900,617331060,7040,7040,7040,7040,0
|
|
20231206,174800,617331060,7040,7040,7040,7040,0
|
|
20231206,174700,617331060,7040,7040,7040,7040,0
|
|
20231206,174600,617331060,7040,7040,7040,7040,0
|
|
20231206,174500,617331060,7040,7040,7040,7040,0
|
|
20231206,174400,617331060,7040,7040,7040,7040,0
|
|
20231206,174300,617331060,7040,7040,7040,7040,0
|
|
20231206,174200,617331060,7040,7040,7040,7040,0
|
|
20231206,174100,617331060,7040,7040,7040,7040,0
|
|
20231206,174000,617331060,7040,7040,7040,7040,0
|
|
20231206,173900,617331060,7040,7040,7040,7040,0
|
|
20231206,173800,617331060,7040,7040,7040,7040,0
|
|
20231206,173700,617331060,7040,7040,7040,7040,0
|
|
20231206,173600,617331060,7040,7040,7040,7040,0
|
|
20231206,173500,617331060,7040,7040,7040,7040,0
|
|
20231206,173400,617331060,7040,7040,7040,7040,0
|
|
20231206,173300,617331060,7040,7040,7040,7040,0
|
|
20231206,173200,617331060,7040,7040,7040,7040,0
|
|
20231206,173100,617331060,7040,7040,7040,7040,0
|
|
20231206,173000,617331060,7040,7040,7040,7040,0
|
|
20231206,172900,617331060,7040,7040,7040,7040,0
|
|
20231206,172800,617331060,7040,7040,7040,7040,0
|
|
20231206,172700,617331060,7040,7040,7040,7040,0
|
|
20231206,172600,617331060,7040,7040,7040,7040,1101
|
|
20231206,172500,617331060,7040,7040,7040,7040,0
|
|
20231206,172400,617331060,7040,7040,7040,7040,0
|
|
20231206,172300,617331060,7040,7040,7040,7040,0
|
|
20231206,172200,617331060,7040,7040,7040,7040,0
|
|
20231206,172100,617331060,7040,7040,7040,7040,0
|
|
20231206,172000,617331060,7040,7040,7040,7040,0
|
|
20231206,171900,617331060,7040,7040,7040,7040,0
|
|
20231206,171800,617331060,7040,7040,7040,7040,0
|
|
20231206,171700,617331060,7040,7040,7040,7040,0
|
|
20231206,171600,617331060,7040,7040,7040,7040,0
|
|
20231206,171500,617331060,7040,7040,7040,7040,0
|
|
20231206,171400,617331060,7040,7040,7040,7040,0
|
|
20231206,171300,617331060,7040,7040,7040,7040,0
|
|
20231206,171200,617331060,7040,7040,7040,7040,0
|
|
20231206,171100,617331060,7040,7040,7040,7040,0
|
|
20231206,171000,617331060,7040,7040,7040,7040,0
|
|
20231206,170900,617331060,7040,7040,7040,7040,0
|
|
20231206,170800,617331060,7040,7040,7040,7040,0
|
|
20231206,170700,617331060,7040,7040,7040,7040,0
|
|
20231206,170600,617331060,7040,7040,7040,7040,0
|
|
20231206,170500,617331060,7040,7040,7040,7040,0
|
|
20231206,170400,617331060,7040,7040,7040,7040,0
|
|
20231206,170300,617331060,7040,7040,7040,7040,0
|
|
20231206,170200,617331060,7040,7040,7040,7040,0
|
|
20231206,170100,617331060,7040,7040,7040,7040,0
|
|
20231206,170000,617331060,7040,7040,7040,7040,0
|
|
20231206,165900,617331060,7040,7040,7040,7040,0
|
|
20231206,165800,617331060,7040,7040,7040,7040,0
|
|
20231206,165700,617331060,7040,7040,7040,7040,0
|
|
20231206,165600,617331060,7040,7040,7040,7040,1101
|
|
20231206,165500,617331060,7040,7040,7040,7040,0
|
|
20231206,165400,617331060,7040,7040,7040,7040,0
|
|
20231206,165300,617331060,7040,7040,7040,7040,0
|
|
20231206,165200,617331060,7040,7040,7040,7040,0
|
|
20231206,165100,617331060,7040,7040,7040,7040,0
|
|
20231206,165000,617331060,7040,7040,7040,7040,0
|
|
20231206,164900,617331060,7040,7040,7040,7040,0
|
|
20231206,164800,617331060,7040,7040,7040,7040,0
|
|
20231206,164700,617331060,7040,7040,7040,7040,0
|
|
20231206,164600,617331060,7040,7040,7040,7040,0
|
|
20231206,164500,617331060,7040,7040,7040,7040,0
|
|
20231206,164400,617331060,7040,7040,7040,7040,0
|
|
20231206,164300,617331060,7040,7040,7040,7040,0
|
|
20231206,164200,617331060,7040,7040,7040,7040,0
|
|
20231206,164100,617331060,7040,7040,7040,7040,0
|
|
20231206,164000,617331060,7040,7040,7040,7040,0
|
|
20231206,163900,617331060,7040,7040,7040,7040,0
|
|
20231206,163800,617331060,7040,7040,7040,7040,0
|
|
20231206,163700,617331060,7040,7040,7040,7040,0
|
|
20231206,163600,617331060,7040,7040,7040,7040,0
|
|
20231206,163500,617331060,7040,7040,7040,7040,0
|
|
20231206,163400,617331060,7040,7040,7040,7040,0
|
|
20231206,163300,617331060,7040,7040,7040,7040,0
|
|
20231206,163200,617331060,7040,7040,7040,7040,0
|
|
20231206,163100,617331060,7040,7040,7040,7040,0
|
|
20231206,163000,617331060,7040,7040,7040,7040,0
|
|
20231206,162900,617331060,7040,7040,7040,7040,0
|
|
20231206,162800,617331060,7040,7040,7040,7040,0
|
|
20231206,162700,617331060,7040,7040,7040,7040,0
|
|
20231206,162600,617331060,7040,7040,7040,7040,1101
|
|
20231206,162500,617331060,7040,7040,7040,7040,0
|
|
20231206,162400,617331060,7040,7040,7040,7040,0
|
|
20231206,162300,617331060,7040,7040,7040,7040,0
|
|
20231206,162200,617331060,7040,7040,7040,7040,0
|
|
20231206,162100,617331060,7040,7040,7040,7040,0
|
|
20231206,162000,617331060,7040,7040,7040,7040,0
|
|
20231206,161900,617331060,7040,7040,7040,7040,0
|
|
20231206,161800,617331060,7040,7040,7040,7040,0
|
|
20231206,161700,617331060,7040,7040,7040,7040,0
|
|
20231206,161600,617331060,7040,7040,7040,7040,0
|
|
20231206,161500,617331060,7040,7040,7040,7040,0
|
|
20231206,161400,617331060,7040,7040,7040,7040,0
|
|
20231206,161300,617331060,7040,7040,7040,7040,0
|
|
20231206,161200,617331060,7040,7040,7040,7040,0
|
|
20231206,161100,617331060,7040,7040,7040,7040,0
|
|
20231206,161000,617331060,7040,7040,7040,7040,0
|
|
20231206,160900,617331060,7040,7040,7040,7040,0
|
|
20231206,160800,617331060,7040,7040,7040,7040,0
|
|
20231206,160700,617331060,7040,7040,7040,7040,0
|
|
20231206,160600,617331060,7040,7040,7040,7040,0
|
|
20231206,160500,617331060,7040,7040,7040,7040,0
|
|
20231206,160400,617331060,7040,7040,7040,7040,0
|
|
20231206,160300,617331060,7040,7040,7040,7040,0
|
|
20231206,160200,617331060,7040,7040,7040,7040,0
|
|
20231206,160100,617331060,7040,7040,7040,7040,0
|
|
20231206,160000,617331060,7040,7040,7040,7040,0
|
|
20231206,155900,617331060,7040,7040,7040,7040,0
|
|
20231206,155800,617331060,7040,7040,7040,7040,0
|
|
20231206,155700,617331060,7040,7040,7040,7040,0
|
|
20231206,155600,617331060,7040,7040,7040,7040,1101
|
|
20231206,155500,617331060,7040,7040,7040,7040,0
|
|
20231206,155400,617331060,7040,7040,7040,7040,0
|
|
20231206,155300,617331060,7040,7040,7040,7040,0
|
|
20231206,155200,617331060,7040,7040,7040,7040,0
|
|
20231206,155100,617331060,7040,7040,7040,7040,0
|
|
20231206,155000,617331060,7040,7040,7040,7040,0
|
|
20231206,154900,617331060,7040,7040,7040,7040,0
|
|
20231206,154800,617331060,7040,7040,7040,7040,0
|
|
20231206,154700,617331060,7040,7040,7040,7040,0
|
|
20231206,154600,617331060,7040,7040,7040,7040,0
|
|
20231206,154500,617331060,7040,7040,7040,7040,0
|
|
20231206,154400,617331060,7040,7040,7040,7040,0
|
|
20231206,154300,617331060,7040,7040,7040,7040,0
|
|
20231206,154200,617331060,7040,7040,7040,7040,0
|
|
20231206,154100,617331060,7040,7040,7040,7040,0
|
|
20231206,154000,617331060,7040,7040,7040,7040,0
|
|
20231206,153900,617331060,7040,7040,7040,7040,0
|
|
20231206,153800,617331060,7040,7040,7040,7040,0
|
|
20231206,153700,617331060,7040,7040,7040,7040,0
|
|
20231206,153600,617331060,7040,7040,7040,7040,0
|
|
20231206,153500,617331060,7040,7040,7040,7040,0
|
|
20231206,153400,617331060,7040,7040,7040,7040,0
|
|
20231206,153300,617331060,7040,7040,7040,7040,0
|
|
20231206,153200,617331060,7040,7040,7040,7040,0
|
|
20231206,153100,617331060,7040,7040,7040,7040,0
|
|
20231206,153000,617331060,7040,7040,7040,7040,1101
|
|
20231206,152900,609580020,7050,7050,7050,7050,0
|
|
20231206,152800,609580020,7050,7050,7050,7050,0
|
|
20231206,152700,609580020,7050,7050,7050,7050,0
|
|
20231206,152600,609580020,7050,7050,7050,7050,0
|
|
20231206,152500,609580020,7050,7050,7050,7050,0
|
|
20231206,152400,609580020,7050,7050,7050,7050,0
|
|
20231206,152300,609580020,7050,7050,7050,7050,0
|
|
20231206,152200,609580020,7050,7050,7050,7050,0
|
|
20231206,152100,609580020,7050,7050,7050,7050,0
|
|
20231206,152000,609580020,7050,7050,7050,7050,0
|
|
20231206,151900,609580020,7050,7060,7060,7050,195
|
|
20231206,151800,608203650,7060,7050,7060,7050,330
|
|
20231206,151700,605874830,7060,7050,7060,7050,133
|
|
20231206,151600,604937110,7060,7060,7060,7060,141
|
|
20231206,151500,603941650,7060,7060,7060,7060,9
|
|
20231206,151400,603878110,7060,7060,7060,7060,0
|
|
20231206,151300,603878110,7060,7060,7060,7060,129
|
|
20231206,151200,602967370,7060,7060,7060,7060,27
|
|
20231206,151100,602776750,7040,7070,7070,7040,1106
|
|
20231206,151000,594981200,7090,7090,7090,7090,49
|
|
20231206,150900,594633790,7080,7090,7100,7070,3287
|
|
20231206,150800,571388940,7100,7080,7100,7080,1135
|
|
20231206,150700,563339330,7080,7080,7080,7080,380
|
|
20231206,150600,560648930,7080,7070,7080,7070,258
|
|
20231206,150500,558824120,7070,7070,7070,7060,107
|
|
20231206,150400,558067730,7070,7060,7070,7060,73
|
|
20231206,150300,557552250,7050,7050,7050,7050,0
|
|
20231206,150200,557552250,7050,7050,7050,7050,185
|
|
20231206,150100,556248000,7050,7030,7050,7030,927
|
|
20231206,150000,549717780,7030,7030,7030,7030,635
|
|
20231206,145900,545253730,7030,7030,7030,7020,219
|
|
20231206,145800,543714540,7030,7030,7030,7030,5
|
|
20231206,145700,543679390,7030,7030,7030,7030,0
|
|
20231206,145600,543679390,7030,7030,7030,7030,10
|
|
20231206,145500,543609090,7030,7030,7030,7030,20
|
|
20231206,145400,543468490,7030,7020,7030,7020,166
|
|
20231206,145300,542302110,7020,7020,7020,7020,6
|
|
20231206,145200,542259990,7030,7030,7030,7030,81
|
|
20231206,145100,541690560,7010,7010,7010,7010,30
|
|
20231206,145000,541480260,7020,7010,7020,7010,34
|
|
20231206,144900,541241880,7020,7020,7020,7020,0
|
|
20231206,144800,541241880,7020,7040,7040,7020,2333
|
|
20231206,144700,524835630,7050,7050,7050,7050,15
|
|
20231206,144600,524729880,7050,7050,7050,7050,3
|
|
20231206,144500,524708730,7040,7040,7040,7040,111
|
|
20231206,144400,523927290,7050,7050,7050,7050,10
|
|
20231206,144300,523856790,7050,7050,7050,7050,0
|
|
20231206,144200,523856790,7050,7050,7050,7050,1
|
|
20231206,144100,523849740,7050,7050,7050,7050,114
|
|
20231206,144000,523046040,7030,7030,7030,7030,1
|
|
20231206,143900,523039010,7050,7050,7050,7050,0
|
|
20231206,143800,523039010,7050,7050,7050,7050,0
|
|
20231206,143700,523039010,7050,7050,7050,7050,22
|
|
20231206,143600,522883910,7050,7050,7050,7050,90
|
|
20231206,143500,522249410,7050,7050,7050,7050,0
|
|
20231206,143400,522249410,7050,7050,7050,7050,0
|
|
20231206,143300,522249410,7050,7050,7050,7050,50
|
|
20231206,143200,521896910,7050,7020,7050,7020,91
|
|
20231206,143100,521256830,7040,7030,7040,7030,219
|
|
20231206,143000,519717160,7030,7030,7030,7030,2
|
|
20231206,142900,519703100,7030,7030,7030,7030,15
|
|
20231206,142800,519597650,7020,7020,7020,7020,195
|
|
20231206,142700,518228750,7030,7030,7030,7030,138
|
|
20231206,142600,517258610,7030,7030,7030,7030,729
|
|
20231206,142500,512133740,7040,7040,7040,7040,254
|
|
20231206,142400,510345580,7050,7050,7050,7050,0
|
|
20231206,142300,510345580,7050,7050,7050,7050,0
|
|
20231206,142200,510345580,7050,7050,7050,7050,89
|
|
20231206,142100,509718130,7060,7060,7060,7060,0
|
|
20231206,142000,509718130,7060,7060,7060,7060,20
|
|
20231206,141900,509576930,7060,7060,7060,7060,0
|
|
20231206,141800,509576930,7060,7060,7060,7060,0
|
|
20231206,141700,509576930,7060,7060,7060,7060,100
|
|
20231206,141600,508870930,7060,7060,7060,7060,0
|
|
20231206,141500,508870930,7060,7060,7060,7060,0
|
|
20231206,141400,508870930,7060,7060,7060,7060,5
|
|
20231206,141300,508835630,7060,7060,7060,7060,122
|
|
20231206,141200,507974310,7050,7050,7050,7050,15
|
|
20231206,141100,507868560,7050,7050,7050,7050,0
|
|
20231206,141000,507868560,7050,7050,7050,7050,0
|
|
20231206,140900,507868560,7050,7050,7050,7050,53
|
|
20231206,140800,507494910,7050,7040,7050,7040,40
|
|
20231206,140700,507212920,7040,7040,7040,7040,1
|
|
20231206,140600,507205880,7030,7030,7030,7030,0
|
|
20231206,140500,507205880,7030,7030,7030,7030,161
|
|
20231206,140400,506074050,7050,7050,7050,7050,0
|
|
20231206,140300,506074050,7050,7050,7050,7050,3
|
|
20231206,140200,506052900,7050,7040,7050,7040,860
|
|
20231206,140100,499993920,7050,7060,7060,7040,1659
|
|
20231206,140000,488309130,7060,7060,7060,7060,0
|
|
20231206,135900,488309130,7060,7060,7070,7060,100
|
|
20231206,135800,487602950,7060,7060,7060,7060,40
|
|
20231206,135700,487320550,7050,7050,7050,7050,0
|
|
20231206,135600,487320550,7050,7050,7050,7050,0
|
|
20231206,135500,487320550,7050,7060,7060,7050,30
|
|
20231206,135400,487108850,7060,7060,7060,7060,114
|
|
20231206,135300,486304010,7060,7060,7060,7060,0
|
|
20231206,135200,486304010,7060,7060,7060,7060,0
|
|
20231206,135100,486304010,7060,7060,7060,7060,0
|
|
20231206,135000,486304010,7060,7060,7060,7060,2
|
|
20231206,134900,486289890,7060,7060,7060,7060,87
|
|
20231206,134800,485675670,7060,7060,7060,7060,109
|
|
20231206,134700,484906130,7070,7050,7070,7050,60
|
|
20231206,134600,484482930,7050,7050,7050,7050,2
|
|
20231206,134500,484468830,7070,7070,7070,7070,1
|
|
20231206,134400,484461760,7060,7060,7060,7060,49
|
|
20231206,134300,484115820,7060,7060,7060,7060,96
|
|
20231206,134200,483438060,7060,7060,7060,7060,101
|
|
20231206,134100,482725000,7060,7060,7060,7060,328
|
|
20231206,134000,480409320,7060,7060,7060,7060,97
|
|
20231206,133900,479724500,7050,7060,7060,7050,1192
|
|
20231206,133800,471319490,7060,7040,7060,7040,1120
|
|
20231206,133700,463419760,7050,7050,7050,7050,136
|
|
20231206,133600,462460960,7050,7050,7050,7040,1166
|
|
20231206,133500,454243450,7050,7040,7050,7040,40
|
|
20231206,133400,453961840,7040,7040,7050,7040,120
|
|
20231206,133300,453116840,7050,7050,7050,7050,5
|
|
20231206,133200,453081590,7050,7050,7050,7050,27
|
|
20231206,133100,452891240,7050,7040,7050,7040,191
|
|
20231206,133000,451544940,7030,7030,7030,7030,200
|
|
20231206,132900,450138940,7030,7030,7030,7030,10
|
|
20231206,132800,450068640,7040,7040,7040,7040,10
|
|
20231206,132700,449998240,7040,7040,7040,7040,0
|
|
20231206,132600,449998240,7040,7040,7040,7040,74
|
|
20231206,132500,449477280,7050,7040,7050,7040,251
|
|
20231206,132400,447708980,7040,7040,7040,7040,41
|
|
20231206,132300,447420340,7040,7040,7040,7040,34
|
|
20231206,132200,447180980,7050,7040,7050,7040,187
|
|
20231206,132100,445863600,7040,7040,7040,7040,27
|
|
20231206,132000,445673520,7050,7030,7050,7030,1297
|
|
20231206,131900,436549720,7030,7030,7030,7030,6
|
|
20231206,131800,436507540,7030,7000,7030,7000,2571
|
|
20231206,131700,418494890,7000,7000,7000,7000,0
|
|
20231206,131600,418494890,7000,7000,7000,7000,0
|
|
20231206,131500,418494890,7000,7000,7000,7000,50
|
|
20231206,131400,418144890,7000,7000,7000,7000,0
|
|
20231206,131300,418144890,7000,7000,7000,7000,0
|
|
20231206,131200,418144890,7000,7000,7000,7000,1
|
|
20231206,131100,418137890,7000,7000,7000,7000,1
|
|
20231206,131000,418130890,7000,7000,7000,7000,12
|
|
20231206,130900,418046890,7000,7000,7000,7000,0
|
|
20231206,130800,418046890,7000,7000,7000,7000,0
|
|
20231206,130700,418046890,7000,7000,7000,7000,0
|
|
20231206,130600,418046890,7000,7000,7000,7000,9
|
|
20231206,130500,417983890,7000,7000,7000,7000,0
|
|
20231206,130400,417983890,7000,7000,7000,7000,1
|
|
20231206,130300,417976890,7000,7000,7000,7000,0
|
|
20231206,130200,417976890,7000,7000,7000,7000,2
|
|
20231206,130100,417962890,7000,7000,7000,7000,0
|
|
20231206,130000,417962890,7000,7000,7000,7000,0
|
|
20231206,125900,417962890,7000,7000,7000,7000,10
|
|
20231206,125800,417892890,6990,6990,6990,6990,0
|
|
20231206,125700,417892890,6990,6990,6990,6990,0
|
|
20231206,125600,417892890,6990,6990,6990,6990,0
|
|
20231206,125500,417892890,6990,6990,6990,6990,0
|
|
20231206,125400,417892890,6990,6990,6990,6990,100
|
|
20231206,125300,417193890,6990,6990,6990,6990,0
|
|
20231206,125200,417193890,6990,6990,6990,6990,1
|
|
20231206,125100,417186900,6990,6990,6990,6990,4
|
|
20231206,125000,417158940,6980,6980,6980,6980,0
|
|
20231206,124900,417158940,6980,6980,6980,6980,200
|
|
20231206,124800,415762940,7000,7000,7000,7000,3
|
|
20231206,124700,415741940,7000,7000,7000,7000,0
|
|
20231206,124600,415741940,7000,7000,7000,7000,0
|
|
20231206,124500,415741940,7000,7000,7000,7000,3
|
|
20231206,124400,415720940,7000,6990,7000,6990,45
|
|
20231206,124300,415406340,6990,6990,6990,6990,100
|
|
20231206,124200,414707340,6990,6990,6990,6990,5
|
|
20231206,124100,414672390,6990,6990,6990,6990,14
|
|
20231206,124000,414574530,7000,7000,7000,7000,1
|
|
20231206,123900,414567530,6980,6990,6990,6980,1395
|
|
20231206,123800,404825590,7000,7000,7000,7000,0
|
|
20231206,123700,404825590,7000,7000,7000,7000,0
|
|
20231206,123600,404825590,7000,7000,7000,7000,36
|
|
20231206,123500,404573590,7000,7000,7000,7000,52
|
|
20231206,123400,404209590,7000,6990,7000,6990,40
|
|
20231206,123300,403929690,6990,6990,6990,6990,3
|
|
20231206,123200,403908720,7000,7000,7000,7000,0
|
|
20231206,123100,403908720,7000,7010,7010,6990,129
|
|
20231206,123000,403004650,6990,6990,6990,6990,0
|
|
20231206,122900,403004650,6990,7000,7010,6990,416
|
|
20231206,122800,400092460,6990,6990,6990,6990,3
|
|
20231206,122700,400071490,6990,6990,6990,6990,200
|
|
20231206,122600,398673490,6990,6990,6990,6990,0
|
|
20231206,122500,398673490,6990,6990,6990,6990,40
|
|
20231206,122400,398393890,6990,6990,6990,6990,2
|
|
20231206,122300,398379910,6990,6990,6990,6990,0
|
|
20231206,122200,398379910,6990,6990,6990,6990,0
|
|
20231206,122100,398379910,6990,6990,6990,6990,239
|
|
20231206,122000,396709300,7000,7000,7000,7000,5
|
|
20231206,121900,396674300,7000,7000,7010,7000,1156
|
|
20231206,121800,388582010,7010,7010,7010,7010,1
|
|
20231206,121700,388575000,7010,7010,7010,7000,147
|
|
20231206,121600,387545130,7020,7000,7020,7000,143
|
|
20231206,121500,386543730,7020,7020,7020,7020,0
|
|
20231206,121400,386543730,7020,7020,7020,7020,0
|
|
20231206,121300,386543730,7020,7020,7020,7020,0
|
|
20231206,121200,386543730,7020,7020,7020,7020,0
|
|
20231206,121100,386543730,7020,7020,7020,7020,10
|
|
20231206,121000,386473530,7020,7020,7020,7020,82
|
|
20231206,120900,385897890,7010,7010,7010,7010,0
|
|
20231206,120800,385897890,7010,7010,7010,7010,104
|
|
20231206,120700,385168850,7010,7010,7010,7010,1
|
|
20231206,120600,385161840,7010,7010,7010,7000,1232
|
|
20231206,120500,376536590,7010,7000,7010,7000,175
|
|
20231206,120400,375310840,7010,7010,7010,7010,1001
|
|
20231206,120300,368293830,7010,7010,7010,7010,0
|
|
20231206,120200,368293830,7010,7010,7010,7010,23
|
|
20231206,120100,368132600,7010,7010,7010,7010,20
|
|
20231206,120000,367992400,7010,7010,7010,7010,0
|
|
20231206,115900,367992400,7010,7010,7010,7010,20
|
|
20231206,115800,367852200,7010,7010,7010,7010,0
|
|
20231206,115700,367852200,7010,7010,7010,7010,14
|
|
20231206,115600,367754060,7020,7020,7020,7020,6
|
|
20231206,115500,367711940,7020,7020,7020,7020,51
|
|
20231206,115400,367353920,7020,7020,7020,7020,0
|
|
20231206,115300,367353920,7020,7020,7020,7020,25
|
|
20231206,115200,367178420,7020,7020,7020,7020,10
|
|
20231206,115100,367108220,7020,7020,7020,7020,1
|
|
20231206,115000,367101200,7020,7020,7020,7020,0
|
|
20231206,114900,367101200,7020,7020,7020,7020,0
|
|
20231206,114800,367101200,7020,7020,7020,7020,0
|
|
20231206,114700,367101200,7020,7020,7020,7020,0
|
|
20231206,114600,367101200,7020,7020,7020,7020,0
|
|
20231206,114500,367101200,7020,7020,7020,7020,50
|
|
20231206,114400,366750200,7010,7010,7010,7010,15
|
|
20231206,114300,366645050,7020,7020,7020,7020,0
|
|
20231206,114200,366645050,7020,7020,7020,7020,19
|
|
20231206,114100,366511670,7020,7020,7020,7020,102
|
|
20231206,114000,365795630,7020,7020,7020,7020,19
|
|
20231206,113900,365662250,7020,7020,7020,7020,22
|
|
20231206,113800,365507810,7020,7020,7020,7020,50
|
|
20231206,113700,365156810,7020,7020,7020,7020,66
|
|
20231206,113600,364693490,7010,7010,7010,7010,0
|
|
20231206,113500,364693490,7010,7010,7010,7010,0
|
|
20231206,113400,364693490,7010,7020,7020,7010,286
|
|
20231206,113300,362688200,7030,7010,7030,7010,65
|
|
20231206,113200,362231690,7000,7000,7000,7000,23
|
|
20231206,113100,362070690,7010,7010,7010,7000,84
|
|
20231206,113000,361481900,7000,7000,7000,7000,60
|
|
20231206,112900,361061900,7000,7000,7000,7000,0
|
|
20231206,112800,361061900,7000,7000,7000,7000,0
|
|
20231206,112700,361061900,7000,7000,7000,7000,4
|
|
20231206,112600,361033900,7010,7040,7040,7010,424
|
|
20231206,112500,358056930,7040,7040,7040,7040,10
|
|
20231206,112400,357986530,7040,7030,7040,7030,100
|
|
20231206,112300,357283420,7030,7020,7030,7020,90
|
|
20231206,112200,356651520,7010,7000,7010,7000,199
|
|
20231206,112100,355257710,7000,7000,7000,7000,152
|
|
20231206,112000,354193710,7000,6990,7000,6990,140
|
|
20231206,111900,353214100,6990,7000,7000,6990,150
|
|
20231206,111800,352164900,6990,6990,6990,6990,0
|
|
20231206,111700,352164900,6990,6990,6990,6990,1
|
|
20231206,111600,352157910,6990,6990,6990,6990,0
|
|
20231206,111500,352157910,6990,6990,6990,6990,8
|
|
20231206,111400,352101990,6990,6990,6990,6990,4
|
|
20231206,111300,352074030,6990,6990,6990,6990,2
|
|
20231206,111200,352060050,6980,6980,6980,6980,198
|
|
20231206,111100,350678010,6990,6990,6990,6990,2
|
|
20231206,111000,350664030,6990,6990,6990,6990,0
|
|
20231206,110900,350664030,6990,6990,6990,6990,0
|
|
20231206,110800,350664030,6990,6990,6990,6990,0
|
|
20231206,110700,350664030,6990,6990,6990,6990,254
|
|
20231206,110600,348888570,6990,7020,7020,6990,423
|
|
20231206,110500,345931010,7020,7020,7020,7020,0
|
|
20231206,110400,345931010,7020,7020,7020,7020,30
|
|
20231206,110300,345720410,7020,7020,7020,7020,10
|
|
20231206,110200,345650210,7010,7000,7010,7000,65
|
|
20231206,110100,345194610,7000,7000,7000,7000,1
|
|
20231206,110000,345187610,7000,7000,7000,7000,35
|
|
20231206,105900,344942610,6990,6990,6990,6990,122
|
|
20231206,105800,344089830,6990,7000,7000,6990,50
|
|
20231206,105700,343739930,7000,7000,7000,7000,0
|
|
20231206,105600,343739930,7000,7000,7000,6990,75
|
|
20231206,105500,343215470,7000,6990,7000,6990,90
|
|
20231206,105400,342585800,7000,7000,7000,7000,1
|
|
20231206,105300,342578800,7010,7000,7010,7000,118
|
|
20231206,105200,341752790,7000,6990,7000,6990,190
|
|
20231206,105100,340423790,7000,7000,7000,7000,51
|
|
20231206,105000,340066790,6990,6990,6990,6990,661
|
|
20231206,104900,335446400,6990,6990,6990,6990,100
|
|
20231206,104800,334747400,6990,6980,6990,6980,130
|
|
20231206,104700,333839990,6980,6980,6980,6980,6
|
|
20231206,104600,333798110,6970,6970,6970,6970,50
|
|
20231206,104500,333449610,6970,6970,6970,6970,851
|
|
20231206,104400,327518140,6960,6960,6960,6960,1
|
|
20231206,104300,327511180,6970,6970,6970,6970,27
|
|
20231206,104200,327322990,6970,6970,6970,6970,11
|
|
20231206,104100,327246320,6950,6940,6950,6940,1105
|
|
20231206,104000,319569090,6940,6930,6940,6930,188
|
|
20231206,103900,318266240,6930,6930,6930,6930,0
|
|
20231206,103800,318266240,6930,6930,6930,6930,0
|
|
20231206,103700,318266240,6930,6930,6930,6930,0
|
|
20231206,103600,318266240,6930,6940,6940,6930,2341
|
|
20231206,103500,302040580,6940,6940,6940,6940,1
|
|
20231206,103400,302033640,6940,6930,6940,6930,2
|
|
20231206,103300,302019770,6940,6950,6950,6940,54
|
|
20231206,103200,301644960,6950,6950,6950,6950,10
|
|
20231206,103100,301575460,6950,6940,6950,6940,17
|
|
20231206,103000,301457330,6930,6940,6940,6930,862
|
|
20231206,102900,295476690,6920,6920,6920,6920,0
|
|
20231206,102800,295476690,6920,6920,6920,6920,0
|
|
20231206,102700,295476690,6920,6920,6920,6920,0
|
|
20231206,102600,295476690,6920,6930,6940,6920,578
|
|
20231206,102500,291475630,6940,6940,6940,6930,91
|
|
20231206,102400,290844490,6940,6940,6940,6940,168
|
|
20231206,102300,289678570,6940,6940,6940,6940,0
|
|
20231206,102200,289678570,6940,6940,6940,6940,0
|
|
20231206,102100,289678570,6940,6960,6960,6940,585
|
|
20231206,102000,285612940,6960,6960,6960,6960,4
|
|
20231206,101900,285585100,6960,6960,6960,6960,4
|
|
20231206,101800,285557260,6960,6960,6960,6960,9
|
|
20231206,101700,285494620,6950,6950,6950,6950,0
|
|
20231206,101600,285494620,6950,6950,6950,6950,0
|
|
20231206,101500,285494620,6950,6960,6960,6950,65
|
|
20231206,101400,285042230,6960,6960,6960,6960,0
|
|
20231206,101300,285042230,6960,6960,6960,6960,3
|
|
20231206,101200,285021350,6970,6950,6970,6950,65
|
|
20231206,101100,284569450,6950,6970,6970,6950,45
|
|
20231206,101000,284255820,6970,6960,6970,6960,131
|
|
20231206,100900,283343760,6960,6940,6960,6940,1483
|
|
20231206,100800,273051040,6940,6930,6940,6930,150
|
|
20231206,100700,272011530,6920,6920,6920,6920,12
|
|
20231206,100600,271928490,6920,6930,6930,6920,341
|
|
20231206,100500,269567450,6940,6940,6940,6940,0
|
|
20231206,100400,269567450,6940,6960,6960,6940,15
|
|
20231206,100300,269463150,6940,6930,6940,6930,521
|
|
20231206,100200,265847580,6930,6930,6930,6930,3
|
|
20231206,100100,265826790,6930,6930,6930,6930,70
|
|
20231206,100000,265341690,6930,6930,6930,6930,1
|
|
20231206,095900,265334760,6930,6910,6930,6910,205
|
|
20231206,095800,263918110,6900,6900,6910,6900,935
|
|
20231206,095700,257463270,6900,6910,6910,6890,3330
|
|
20231206,095600,234505420,6910,6900,6910,6900,1007
|
|
20231206,095500,227555070,6900,6900,6900,6900,8
|
|
20231206,095400,227499870,6900,6900,6900,6900,8
|
|
20231206,095300,227444670,6910,6910,6910,6910,424
|
|
20231206,095200,224514830,6910,6910,6910,6910,35
|
|
20231206,095100,224272980,6910,6920,6920,6910,144
|
|
20231206,095000,223277930,6920,6920,6920,6920,56
|
|
20231206,094900,222890410,6930,6920,6930,6920,136
|
|
20231206,094800,221948030,6930,6970,6970,6930,227
|
|
20231206,094700,220374470,6970,6910,6970,6910,3514
|
|
20231206,094600,196071210,6900,6870,6900,6870,1012
|
|
20231206,094500,189097900,6880,6870,6880,6870,71
|
|
20231206,094400,188609480,6870,6870,6870,6860,740
|
|
20231206,094300,183530670,6870,6900,6900,6870,2140
|
|
20231206,094200,168805440,6890,6890,6890,6890,385
|
|
20231206,094100,166152790,6890,6900,6900,6890,82
|
|
20231206,094000,165587500,6890,6900,6900,6890,620
|
|
20231206,093900,161310500,6890,6890,6910,6890,1360
|
|
20231206,093800,151939600,6870,6870,6870,6860,1927
|
|
20231206,093700,138703110,6860,6910,6910,6860,1166
|
|
20231206,093600,130676190,6890,6870,6890,6870,3369
|
|
20231206,093500,107475180,6860,6880,6880,6860,1222
|
|
20231206,093400,99080640,6890,6900,6900,6880,746
|
|
20231206,093300,93942500,6900,6910,6910,6900,1207
|
|
20231206,093200,85612970,6900,6900,6900,6900,0
|
|
20231206,093100,85612970,6900,6940,6940,6900,933
|
|
20231206,093000,79159700,6940,6950,6950,6940,160
|
|
20231206,092900,78048990,6950,6960,6960,6950,73
|
|
20231206,092800,77541530,6960,6950,6960,6950,302
|
|
20231206,092700,75442600,6960,6980,6980,6960,138
|
|
20231206,092600,74481140,6980,6980,6980,6980,276
|
|
20231206,092500,72554660,6990,7010,7010,6990,583
|
|
20231206,092400,68477460,7000,7020,7020,7000,906
|
|
20231206,092300,62130490,7010,7010,7010,7010,1
|
|
20231206,092200,62123480,7010,7010,7010,7010,2
|
|
20231206,092100,62109460,7010,7010,7010,7010,619
|
|
20231206,092000,57770270,7010,7030,7030,7010,110
|
|
20231206,091900,56997100,7030,7030,7030,7030,0
|
|
20231206,091800,56997100,7030,7030,7030,7030,129
|
|
20231206,091700,56090230,7040,7030,7040,7030,170
|
|
20231206,091600,54893530,7040,7010,7040,7010,186
|
|
20231206,091500,53586850,7010,7000,7010,7000,90
|
|
20231206,091400,52956320,7000,7000,7000,7000,551
|
|
20231206,091300,49099320,7000,7000,7000,7000,30
|
|
20231206,091200,48889320,7010,7000,7010,7000,864
|
|
20231206,091100,42834680,7000,7010,7010,7000,342
|
|
20231206,091000,40439660,7020,7010,7020,7010,16
|
|
20231206,090900,40327450,7010,7020,7020,7010,52
|
|
20231206,090800,39962420,7030,7010,7030,7010,56
|
|
20231206,090700,39569330,7020,7020,7020,7020,967
|
|
20231206,090600,32780990,7020,7020,7020,7020,19
|
|
20231206,090500,32647610,7020,7020,7020,7010,110
|
|
20231206,090400,31875610,7020,7000,7020,6990,639
|
|
20231206,090300,27406260,7020,7020,7020,7020,137
|
|
20231206,090200,26444520,7020,7020,7020,7020,1160
|
|
20231206,090100,18301320,7020,7060,7060,7020,1485
|
|
20231206,090000,7857780,7060,7060,7060,7060,1113
|