690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,202700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,202600,2288427640,6060,6060,6060,6060,0
|
|
20231204,202500,2288427640,6060,6060,6060,6060,0
|
|
20231204,202400,2288427640,6060,6060,6060,6060,0
|
|
20231204,202300,2288427640,6060,6060,6060,6060,0
|
|
20231204,202200,2288427640,6060,6060,6060,6060,0
|
|
20231204,202100,2288427640,6060,6060,6060,6060,0
|
|
20231204,202000,2288427640,6060,6060,6060,6060,0
|
|
20231204,201900,2288427640,6060,6060,6060,6060,0
|
|
20231204,201800,2288427640,6060,6060,6060,6060,0
|
|
20231204,201700,2288427640,6060,6060,6060,6060,0
|
|
20231204,201600,2288427640,6060,6060,6060,6060,0
|
|
20231204,201500,2288427640,6060,6060,6060,6060,0
|
|
20231204,201400,2288427640,6060,6060,6060,6060,0
|
|
20231204,201300,2288427640,6060,6060,6060,6060,0
|
|
20231204,201200,2288427640,6060,6060,6060,6060,0
|
|
20231204,201100,2288427640,6060,6060,6060,6060,0
|
|
20231204,201000,2288427640,6060,6060,6060,6060,0
|
|
20231204,200900,2288427640,6060,6060,6060,6060,0
|
|
20231204,200800,2288427640,6060,6060,6060,6060,0
|
|
20231204,200700,2288427640,6060,6060,6060,6060,0
|
|
20231204,200600,2288427640,6060,6060,6060,6060,0
|
|
20231204,200500,2288427640,6060,6060,6060,6060,0
|
|
20231204,200400,2288427640,6060,6060,6060,6060,0
|
|
20231204,200300,2288427640,6060,6060,6060,6060,0
|
|
20231204,200200,2288427640,6060,6060,6060,6060,0
|
|
20231204,200100,2288427640,6060,6060,6060,6060,0
|
|
20231204,200000,2288427640,6060,6060,6060,6060,0
|
|
20231204,195900,2288427640,6060,6060,6060,6060,0
|
|
20231204,195800,2288427640,6060,6060,6060,6060,0
|
|
20231204,195700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,195600,2288427640,6060,6060,6060,6060,0
|
|
20231204,195500,2288427640,6060,6060,6060,6060,0
|
|
20231204,195400,2288427640,6060,6060,6060,6060,0
|
|
20231204,195300,2288427640,6060,6060,6060,6060,0
|
|
20231204,195200,2288427640,6060,6060,6060,6060,0
|
|
20231204,195100,2288427640,6060,6060,6060,6060,0
|
|
20231204,195000,2288427640,6060,6060,6060,6060,0
|
|
20231204,194900,2288427640,6060,6060,6060,6060,0
|
|
20231204,194800,2288427640,6060,6060,6060,6060,0
|
|
20231204,194700,2288427640,6060,6060,6060,6060,0
|
|
20231204,194600,2288427640,6060,6060,6060,6060,0
|
|
20231204,194500,2288427640,6060,6060,6060,6060,0
|
|
20231204,194400,2288427640,6060,6060,6060,6060,0
|
|
20231204,194300,2288427640,6060,6060,6060,6060,0
|
|
20231204,194200,2288427640,6060,6060,6060,6060,0
|
|
20231204,194100,2288427640,6060,6060,6060,6060,0
|
|
20231204,194000,2288427640,6060,6060,6060,6060,0
|
|
20231204,193900,2288427640,6060,6060,6060,6060,0
|
|
20231204,193800,2288427640,6060,6060,6060,6060,0
|
|
20231204,193700,2288427640,6060,6060,6060,6060,0
|
|
20231204,193600,2288427640,6060,6060,6060,6060,0
|
|
20231204,193500,2288427640,6060,6060,6060,6060,0
|
|
20231204,193400,2288427640,6060,6060,6060,6060,0
|
|
20231204,193300,2288427640,6060,6060,6060,6060,0
|
|
20231204,193200,2288427640,6060,6060,6060,6060,0
|
|
20231204,193100,2288427640,6060,6060,6060,6060,0
|
|
20231204,193000,2288427640,6060,6060,6060,6060,0
|
|
20231204,192900,2288427640,6060,6060,6060,6060,0
|
|
20231204,192800,2288427640,6060,6060,6060,6060,0
|
|
20231204,192700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,192600,2288427640,6060,6060,6060,6060,0
|
|
20231204,192500,2288427640,6060,6060,6060,6060,0
|
|
20231204,192400,2288427640,6060,6060,6060,6060,0
|
|
20231204,192300,2288427640,6060,6060,6060,6060,0
|
|
20231204,192200,2288427640,6060,6060,6060,6060,0
|
|
20231204,192100,2288427640,6060,6060,6060,6060,0
|
|
20231204,192000,2288427640,6060,6060,6060,6060,0
|
|
20231204,191900,2288427640,6060,6060,6060,6060,0
|
|
20231204,191800,2288427640,6060,6060,6060,6060,0
|
|
20231204,191700,2288427640,6060,6060,6060,6060,0
|
|
20231204,191600,2288427640,6060,6060,6060,6060,0
|
|
20231204,191500,2288427640,6060,6060,6060,6060,0
|
|
20231204,191400,2288427640,6060,6060,6060,6060,0
|
|
20231204,191300,2288427640,6060,6060,6060,6060,0
|
|
20231204,191200,2288427640,6060,6060,6060,6060,0
|
|
20231204,191100,2288427640,6060,6060,6060,6060,0
|
|
20231204,191000,2288427640,6060,6060,6060,6060,0
|
|
20231204,190900,2288427640,6060,6060,6060,6060,0
|
|
20231204,190800,2288427640,6060,6060,6060,6060,0
|
|
20231204,190700,2288427640,6060,6060,6060,6060,0
|
|
20231204,190600,2288427640,6060,6060,6060,6060,0
|
|
20231204,190500,2288427640,6060,6060,6060,6060,0
|
|
20231204,190400,2288427640,6060,6060,6060,6060,0
|
|
20231204,190300,2288427640,6060,6060,6060,6060,0
|
|
20231204,190200,2288427640,6060,6060,6060,6060,0
|
|
20231204,190100,2288427640,6060,6060,6060,6060,0
|
|
20231204,190000,2288427640,6060,6060,6060,6060,0
|
|
20231204,185900,2288427640,6060,6060,6060,6060,0
|
|
20231204,185800,2288427640,6060,6060,6060,6060,0
|
|
20231204,185700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,185600,2288427640,6060,6060,6060,6060,0
|
|
20231204,185500,2288427640,6060,6060,6060,6060,0
|
|
20231204,185400,2288427640,6060,6060,6060,6060,0
|
|
20231204,185300,2288427640,6060,6060,6060,6060,0
|
|
20231204,185200,2288427640,6060,6060,6060,6060,0
|
|
20231204,185100,2288427640,6060,6060,6060,6060,0
|
|
20231204,185000,2288427640,6060,6060,6060,6060,0
|
|
20231204,184900,2288427640,6060,6060,6060,6060,0
|
|
20231204,184800,2288427640,6060,6060,6060,6060,0
|
|
20231204,184700,2288427640,6060,6060,6060,6060,0
|
|
20231204,184600,2288427640,6060,6060,6060,6060,0
|
|
20231204,184500,2288427640,6060,6060,6060,6060,0
|
|
20231204,184400,2288427640,6060,6060,6060,6060,0
|
|
20231204,184300,2288427640,6060,6060,6060,6060,0
|
|
20231204,184200,2288427640,6060,6060,6060,6060,0
|
|
20231204,184100,2288427640,6060,6060,6060,6060,0
|
|
20231204,184000,2288427640,6060,6060,6060,6060,0
|
|
20231204,183900,2288427640,6060,6060,6060,6060,0
|
|
20231204,183800,2288427640,6060,6060,6060,6060,0
|
|
20231204,183700,2288427640,6060,6060,6060,6060,0
|
|
20231204,183600,2288427640,6060,6060,6060,6060,0
|
|
20231204,183500,2288427640,6060,6060,6060,6060,0
|
|
20231204,183400,2288427640,6060,6060,6060,6060,0
|
|
20231204,183300,2288427640,6060,6060,6060,6060,0
|
|
20231204,183200,2288427640,6060,6060,6060,6060,0
|
|
20231204,183100,2288427640,6060,6060,6060,6060,0
|
|
20231204,183000,2288427640,6060,6060,6060,6060,0
|
|
20231204,182900,2288427640,6060,6060,6060,6060,0
|
|
20231204,182800,2288427640,6060,6060,6060,6060,0
|
|
20231204,182700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,182600,2288427640,6060,6060,6060,6060,0
|
|
20231204,182500,2288427640,6060,6060,6060,6060,0
|
|
20231204,182400,2288427640,6060,6060,6060,6060,0
|
|
20231204,182300,2288427640,6060,6060,6060,6060,0
|
|
20231204,182200,2288427640,6060,6060,6060,6060,0
|
|
20231204,182100,2288427640,6060,6060,6060,6060,0
|
|
20231204,182000,2288427640,6060,6060,6060,6060,0
|
|
20231204,181900,2288427640,6060,6060,6060,6060,0
|
|
20231204,181800,2288427640,6060,6060,6060,6060,0
|
|
20231204,181700,2288427640,6060,6060,6060,6060,0
|
|
20231204,181600,2288427640,6060,6060,6060,6060,0
|
|
20231204,181500,2288427640,6060,6060,6060,6060,0
|
|
20231204,181400,2288427640,6060,6060,6060,6060,0
|
|
20231204,181300,2288427640,6060,6060,6060,6060,0
|
|
20231204,181200,2288427640,6060,6060,6060,6060,0
|
|
20231204,181100,2288427640,6060,6060,6060,6060,0
|
|
20231204,181000,2288427640,6060,6060,6060,6060,0
|
|
20231204,180900,2288427640,6060,6060,6060,6060,0
|
|
20231204,180800,2288427640,6060,6060,6060,6060,0
|
|
20231204,180700,2288427640,6060,6060,6060,6060,0
|
|
20231204,180600,2288427640,6060,6060,6060,6060,0
|
|
20231204,180500,2288427640,6060,6060,6060,6060,0
|
|
20231204,180400,2288427640,6060,6060,6060,6060,0
|
|
20231204,180300,2288427640,6060,6060,6060,6060,0
|
|
20231204,180200,2288427640,6060,6060,6060,6060,0
|
|
20231204,180100,2288427640,6060,6060,6060,6060,0
|
|
20231204,180000,2288427640,6060,6060,6060,6060,0
|
|
20231204,175900,2288427640,6060,6060,6060,6060,0
|
|
20231204,175800,2288427640,6060,6060,6060,6060,0
|
|
20231204,175700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,175600,2288427640,6060,6060,6060,6060,0
|
|
20231204,175500,2288427640,6060,6060,6060,6060,0
|
|
20231204,175400,2288427640,6060,6060,6060,6060,0
|
|
20231204,175300,2288427640,6060,6060,6060,6060,0
|
|
20231204,175200,2288427640,6060,6060,6060,6060,0
|
|
20231204,175100,2288427640,6060,6060,6060,6060,0
|
|
20231204,175000,2288427640,6060,6060,6060,6060,0
|
|
20231204,174900,2288427640,6060,6060,6060,6060,0
|
|
20231204,174800,2288427640,6060,6060,6060,6060,0
|
|
20231204,174700,2288427640,6060,6060,6060,6060,0
|
|
20231204,174600,2288427640,6060,6060,6060,6060,0
|
|
20231204,174500,2288427640,6060,6060,6060,6060,0
|
|
20231204,174400,2288427640,6060,6060,6060,6060,0
|
|
20231204,174300,2288427640,6060,6060,6060,6060,0
|
|
20231204,174200,2288427640,6060,6060,6060,6060,0
|
|
20231204,174100,2288427640,6060,6060,6060,6060,0
|
|
20231204,174000,2288427640,6060,6060,6060,6060,0
|
|
20231204,173900,2288427640,6060,6060,6060,6060,0
|
|
20231204,173800,2288427640,6060,6060,6060,6060,0
|
|
20231204,173700,2288427640,6060,6060,6060,6060,0
|
|
20231204,173600,2288427640,6060,6060,6060,6060,0
|
|
20231204,173500,2288427640,6060,6060,6060,6060,0
|
|
20231204,173400,2288427640,6060,6060,6060,6060,0
|
|
20231204,173300,2288427640,6060,6060,6060,6060,0
|
|
20231204,173200,2288427640,6060,6060,6060,6060,0
|
|
20231204,173100,2288427640,6060,6060,6060,6060,0
|
|
20231204,173000,2288427640,6060,6060,6060,6060,0
|
|
20231204,172900,2288427640,6060,6060,6060,6060,0
|
|
20231204,172800,2288427640,6060,6060,6060,6060,0
|
|
20231204,172700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,172600,2288427640,6060,6060,6060,6060,0
|
|
20231204,172500,2288427640,6060,6060,6060,6060,0
|
|
20231204,172400,2288427640,6060,6060,6060,6060,0
|
|
20231204,172300,2288427640,6060,6060,6060,6060,0
|
|
20231204,172200,2288427640,6060,6060,6060,6060,0
|
|
20231204,172100,2288427640,6060,6060,6060,6060,0
|
|
20231204,172000,2288427640,6060,6060,6060,6060,0
|
|
20231204,171900,2288427640,6060,6060,6060,6060,0
|
|
20231204,171800,2288427640,6060,6060,6060,6060,0
|
|
20231204,171700,2288427640,6060,6060,6060,6060,0
|
|
20231204,171600,2288427640,6060,6060,6060,6060,0
|
|
20231204,171500,2288427640,6060,6060,6060,6060,0
|
|
20231204,171400,2288427640,6060,6060,6060,6060,0
|
|
20231204,171300,2288427640,6060,6060,6060,6060,0
|
|
20231204,171200,2288427640,6060,6060,6060,6060,0
|
|
20231204,171100,2288427640,6060,6060,6060,6060,0
|
|
20231204,171000,2288427640,6060,6060,6060,6060,0
|
|
20231204,170900,2288427640,6060,6060,6060,6060,0
|
|
20231204,170800,2288427640,6060,6060,6060,6060,0
|
|
20231204,170700,2288427640,6060,6060,6060,6060,0
|
|
20231204,170600,2288427640,6060,6060,6060,6060,0
|
|
20231204,170500,2288427640,6060,6060,6060,6060,0
|
|
20231204,170400,2288427640,6060,6060,6060,6060,0
|
|
20231204,170300,2288427640,6060,6060,6060,6060,0
|
|
20231204,170200,2288427640,6060,6060,6060,6060,0
|
|
20231204,170100,2288427640,6060,6060,6060,6060,0
|
|
20231204,170000,2288427640,6060,6060,6060,6060,0
|
|
20231204,165900,2288427640,6060,6060,6060,6060,0
|
|
20231204,165800,2288427640,6060,6060,6060,6060,0
|
|
20231204,165700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,165600,2288427640,6060,6060,6060,6060,0
|
|
20231204,165500,2288427640,6060,6060,6060,6060,0
|
|
20231204,165400,2288427640,6060,6060,6060,6060,0
|
|
20231204,165300,2288427640,6060,6060,6060,6060,0
|
|
20231204,165200,2288427640,6060,6060,6060,6060,0
|
|
20231204,165100,2288427640,6060,6060,6060,6060,0
|
|
20231204,165000,2288427640,6060,6060,6060,6060,0
|
|
20231204,164900,2288427640,6060,6060,6060,6060,0
|
|
20231204,164800,2288427640,6060,6060,6060,6060,0
|
|
20231204,164700,2288427640,6060,6060,6060,6060,0
|
|
20231204,164600,2288427640,6060,6060,6060,6060,0
|
|
20231204,164500,2288427640,6060,6060,6060,6060,0
|
|
20231204,164400,2288427640,6060,6060,6060,6060,0
|
|
20231204,164300,2288427640,6060,6060,6060,6060,0
|
|
20231204,164200,2288427640,6060,6060,6060,6060,0
|
|
20231204,164100,2288427640,6060,6060,6060,6060,0
|
|
20231204,164000,2288427640,6060,6060,6060,6060,0
|
|
20231204,163900,2288427640,6060,6060,6060,6060,0
|
|
20231204,163800,2288427640,6060,6060,6060,6060,0
|
|
20231204,163700,2288427640,6060,6060,6060,6060,0
|
|
20231204,163600,2288427640,6060,6060,6060,6060,0
|
|
20231204,163500,2288427640,6060,6060,6060,6060,0
|
|
20231204,163400,2288427640,6060,6060,6060,6060,0
|
|
20231204,163300,2288427640,6060,6060,6060,6060,0
|
|
20231204,163200,2288427640,6060,6060,6060,6060,0
|
|
20231204,163100,2288427640,6060,6060,6060,6060,0
|
|
20231204,163000,2288427640,6060,6060,6060,6060,0
|
|
20231204,162900,2288427640,6060,6060,6060,6060,0
|
|
20231204,162800,2288427640,6060,6060,6060,6060,0
|
|
20231204,162700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,162600,2288427640,6060,6060,6060,6060,0
|
|
20231204,162500,2288427640,6060,6060,6060,6060,0
|
|
20231204,162400,2288427640,6060,6060,6060,6060,0
|
|
20231204,162300,2288427640,6060,6060,6060,6060,0
|
|
20231204,162200,2288427640,6060,6060,6060,6060,0
|
|
20231204,162100,2288427640,6060,6060,6060,6060,0
|
|
20231204,162000,2288427640,6060,6060,6060,6060,0
|
|
20231204,161900,2288427640,6060,6060,6060,6060,0
|
|
20231204,161800,2288427640,6060,6060,6060,6060,0
|
|
20231204,161700,2288427640,6060,6060,6060,6060,0
|
|
20231204,161600,2288427640,6060,6060,6060,6060,0
|
|
20231204,161500,2288427640,6060,6060,6060,6060,0
|
|
20231204,161400,2288427640,6060,6060,6060,6060,0
|
|
20231204,161300,2288427640,6060,6060,6060,6060,0
|
|
20231204,161200,2288427640,6060,6060,6060,6060,0
|
|
20231204,161100,2288427640,6060,6060,6060,6060,0
|
|
20231204,161000,2288427640,6060,6060,6060,6060,0
|
|
20231204,160900,2288427640,6060,6060,6060,6060,0
|
|
20231204,160800,2288427640,6060,6060,6060,6060,0
|
|
20231204,160700,2288427640,6060,6060,6060,6060,0
|
|
20231204,160600,2288427640,6060,6060,6060,6060,0
|
|
20231204,160500,2288427640,6060,6060,6060,6060,0
|
|
20231204,160400,2288427640,6060,6060,6060,6060,0
|
|
20231204,160300,2288427640,6060,6060,6060,6060,0
|
|
20231204,160200,2288427640,6060,6060,6060,6060,0
|
|
20231204,160100,2288427640,6060,6060,6060,6060,0
|
|
20231204,160000,2288427640,6060,6060,6060,6060,0
|
|
20231204,155900,2288427640,6060,6060,6060,6060,0
|
|
20231204,155800,2288427640,6060,6060,6060,6060,0
|
|
20231204,155700,2288427640,6060,6060,6060,6060,5897
|
|
20231204,155600,2288427640,6060,6060,6060,6060,0
|
|
20231204,155500,2288427640,6060,6060,6060,6060,0
|
|
20231204,155400,2288427640,6060,6060,6060,6060,0
|
|
20231204,155300,2288427640,6060,6060,6060,6060,0
|
|
20231204,155200,2288427640,6060,6060,6060,6060,0
|
|
20231204,155100,2288427640,6060,6060,6060,6060,0
|
|
20231204,155000,2288427640,6060,6060,6060,6060,0
|
|
20231204,154900,2288427640,6060,6060,6060,6060,0
|
|
20231204,154800,2288427640,6060,6060,6060,6060,0
|
|
20231204,154700,2288427640,6060,6060,6060,6060,0
|
|
20231204,154600,2288427640,6060,6060,6060,6060,0
|
|
20231204,154500,2288427640,6060,6060,6060,6060,0
|
|
20231204,154400,2288427640,6060,6060,6060,6060,0
|
|
20231204,154300,2288427640,6060,6060,6060,6060,0
|
|
20231204,154200,2288427640,6060,6060,6060,6060,0
|
|
20231204,154100,2288427640,6060,6060,6060,6060,0
|
|
20231204,154000,2288427640,6060,6060,6060,6060,0
|
|
20231204,153900,2288427640,6060,6060,6060,6060,0
|
|
20231204,153800,2288427640,6060,6060,6060,6060,0
|
|
20231204,153700,2288427640,6060,6060,6060,6060,0
|
|
20231204,153600,2288427640,6060,6060,6060,6060,0
|
|
20231204,153500,2288427640,6060,6060,6060,6060,0
|
|
20231204,153400,2288427640,6060,6060,6060,6060,0
|
|
20231204,153300,2288427640,6060,6060,6060,6060,0
|
|
20231204,153200,2288427640,6060,6060,6060,6060,0
|
|
20231204,153100,2288427640,6060,6060,6060,6060,0
|
|
20231204,153000,2288427640,6060,6060,6060,6060,5897
|
|
20231204,152900,2252691820,6030,6030,6030,6030,0
|
|
20231204,152800,2252691820,6030,6030,6030,6030,0
|
|
20231204,152700,2252691820,6030,6030,6030,6030,0
|
|
20231204,152600,2252691820,6030,6030,6030,6030,0
|
|
20231204,152500,2252691820,6030,6030,6030,6030,0
|
|
20231204,152400,2252691820,6030,6030,6030,6030,0
|
|
20231204,152300,2252691820,6030,6030,6030,6030,0
|
|
20231204,152200,2252691820,6030,6030,6030,6030,0
|
|
20231204,152100,2252691820,6030,6030,6030,6030,0
|
|
20231204,152000,2252691820,6030,6030,6030,6030,0
|
|
20231204,151900,2252691820,6030,6020,6030,6000,839
|
|
20231204,151800,2247653950,6000,6020,6040,6000,1133
|
|
20231204,151700,2240846010,6020,6000,6020,6000,291
|
|
20231204,151600,2239099930,6000,6020,6020,5990,274
|
|
20231204,151500,2237457790,6000,6040,6040,6000,804
|
|
20231204,151400,2232624740,6040,6040,6060,5950,983
|
|
20231204,151300,2226741660,6040,5990,6040,5980,369
|
|
20231204,151200,2224523980,6010,6000,6010,5990,83
|
|
20231204,151100,2224026450,6010,5970,6020,5970,1652
|
|
20231204,151000,2214163790,5970,5970,5970,5950,1289
|
|
20231204,150900,2206475980,5970,6020,6020,5960,1071
|
|
20231204,150800,2200080930,6020,6020,6020,5980,80
|
|
20231204,150700,2199602170,5980,6030,6030,5980,480
|
|
20231204,150600,2196723150,6030,6050,6060,5960,1362
|
|
20231204,150500,2188583800,6050,6060,6060,5960,2134
|
|
20231204,150400,2175801000,6090,6100,6110,5970,3051
|
|
20231204,150300,2157399140,6130,6090,6130,6060,1188
|
|
20231204,150200,2150153020,6090,6090,6110,6050,1068
|
|
20231204,150100,2143678580,6120,6150,6150,6060,854
|
|
20231204,150000,2138494600,6150,6060,6150,6030,3352
|
|
20231204,145900,2118091640,6060,6000,6060,5990,745
|
|
20231204,145800,2113606670,6000,6050,6090,5950,4919
|
|
20231204,145700,2084177780,6020,6080,6140,6020,4856
|
|
20231204,145600,2054608130,6080,6010,6080,5990,5168
|
|
20231204,145500,2023463110,5980,5960,6000,5960,2075
|
|
20231204,145400,2011063540,5950,6020,6020,5920,9067
|
|
20231204,145300,1957063150,6020,6100,6100,5960,13616
|
|
20231204,145200,1875100210,6110,6130,6300,6100,6693
|
|
20231204,145100,1833817360,6130,6490,6610,6130,29345
|
|
20231204,145000,1647105110,6530,6640,6640,6420,11955
|
|
20231204,144900,1569523430,6550,6720,6730,6510,8481
|
|
20231204,144800,1513363060,6740,6900,6920,6720,14333
|
|
20231204,144700,1415781670,6920,6570,6920,6570,55624
|
|
20231204,144600,1038624170,6580,6500,6580,6400,11615
|
|
20231204,144500,963097680,6500,6460,6640,6400,34041
|
|
20231204,144400,740296600,6430,6460,6490,6400,23585
|
|
20231204,144300,588157480,6770,6770,6770,6770,0
|
|
20231204,144200,588157480,6770,6190,6770,6190,38288
|
|
20231204,144100,343897360,6180,6180,6180,6180,0
|
|
20231204,144000,343897360,6180,6170,6180,6170,1206
|
|
20231204,143900,336444530,6180,6080,6180,6020,1811
|
|
20231204,143800,325282390,6160,6110,6180,6110,2963
|
|
20231204,143700,307011350,6120,6030,6120,6030,2502
|
|
20231204,143600,291752180,5990,6020,6020,5990,25
|
|
20231204,143500,291602140,6040,6040,6040,6040,0
|
|
20231204,143400,291602140,6040,6040,6040,6040,0
|
|
20231204,143300,291602140,6040,6040,6040,6040,300
|
|
20231204,143200,289790140,6040,6040,6040,6040,0
|
|
20231204,143100,289790140,6040,6040,6040,6040,0
|
|
20231204,143000,289790140,6040,6040,6040,6040,0
|
|
20231204,142900,289790140,6040,6040,6040,6040,0
|
|
20231204,142800,289790140,6040,6040,6040,6040,0
|
|
20231204,142700,289790140,6040,6040,6040,6040,1
|
|
20231204,142600,289784100,5980,5980,5980,5980,0
|
|
20231204,142500,289784100,5980,5980,5980,5980,30
|
|
20231204,142400,289604700,5970,5970,5970,5970,0
|
|
20231204,142300,289604700,5970,5970,5970,5970,0
|
|
20231204,142200,289604700,5970,5970,5970,5970,0
|
|
20231204,142100,289604700,5970,5970,5970,5970,0
|
|
20231204,142000,289604700,5970,5990,5990,5970,185
|
|
20231204,141900,288496990,5990,6030,6030,5990,200
|
|
20231204,141800,287297980,6040,6040,6040,6040,1
|
|
20231204,141700,287291940,6010,6030,6030,6010,10
|
|
20231204,141600,287231740,6030,6030,6030,6030,0
|
|
20231204,141500,287231740,6030,6030,6030,6030,0
|
|
20231204,141400,287231740,6030,6030,6030,6030,1
|
|
20231204,141300,287225710,6040,6040,6040,6040,0
|
|
20231204,141200,287225710,6040,6040,6040,6040,10
|
|
20231204,141100,287165310,6040,6040,6040,6040,1
|
|
20231204,141000,287159270,6010,6030,6030,6010,304
|
|
20231204,140900,285331260,6070,6070,6070,6070,0
|
|
20231204,140800,285331260,6070,6070,6070,6070,0
|
|
20231204,140700,285331260,6070,6070,6070,6070,0
|
|
20231204,140600,285331260,6070,6070,6070,6070,0
|
|
20231204,140500,285331260,6070,6070,6070,6070,0
|
|
20231204,140400,285331260,6070,6070,6070,6070,10
|
|
20231204,140300,285270560,6080,6080,6080,6080,0
|
|
20231204,140200,285270560,6080,6080,6080,6080,10
|
|
20231204,140100,285209760,6020,6020,6020,6020,0
|
|
20231204,140000,285209760,6020,6020,6020,6020,0
|
|
20231204,135900,285209760,6020,6020,6020,6020,0
|
|
20231204,135800,285209760,6020,6020,6020,6020,0
|
|
20231204,135700,285209760,6020,6020,6020,6020,0
|
|
20231204,135600,285209760,6020,6020,6020,6020,0
|
|
20231204,135500,285209760,6020,6020,6020,6020,0
|
|
20231204,135400,285209760,6020,6020,6020,6020,1
|
|
20231204,135300,285203740,6010,6030,6030,6010,300
|
|
20231204,135200,283399890,6010,6080,6080,6010,712
|
|
20231204,135100,279106230,6090,6090,6090,6090,6
|
|
20231204,135000,279069690,6080,6080,6080,6080,0
|
|
20231204,134900,279069690,6080,6080,6080,6080,172
|
|
20231204,134800,278023930,6100,6100,6100,6100,85
|
|
20231204,134700,277505430,6100,6100,6100,6100,0
|
|
20231204,134600,277505430,6100,6100,6100,6100,0
|
|
20231204,134500,277505430,6100,6080,6100,6080,114
|
|
20231204,134400,276812130,6100,6100,6100,6100,30
|
|
20231204,134300,276629130,6100,6090,6100,6090,26
|
|
20231204,134200,276470690,6090,6090,6090,6090,0
|
|
20231204,134100,276470690,6090,6090,6090,6090,20
|
|
20231204,134000,276348890,6080,6080,6080,6080,0
|
|
20231204,133900,276348890,6080,6080,6080,6080,22
|
|
20231204,133800,276215130,6090,6090,6090,6090,0
|
|
20231204,133700,276215130,6090,6080,6090,6080,603
|
|
20231204,133600,272542890,6090,6100,6100,6090,82
|
|
20231204,133500,272043300,6100,6100,6100,6100,18
|
|
20231204,133400,271933500,6100,6050,6100,6050,480
|
|
20231204,133300,269011280,6040,6040,6040,6040,7
|
|
20231204,133200,268969000,6040,6040,6040,6040,0
|
|
20231204,133100,268969000,6040,6040,6040,6040,0
|
|
20231204,133000,268969000,6040,6040,6040,6040,0
|
|
20231204,132900,268969000,6040,6040,6040,6040,0
|
|
20231204,132800,268969000,6040,6040,6040,6040,0
|
|
20231204,132700,268969000,6040,6040,6040,6040,0
|
|
20231204,132600,268969000,6040,6040,6040,6040,1
|
|
20231204,132500,268962960,6050,6050,6050,6050,0
|
|
20231204,132400,268962960,6050,6050,6050,6050,43
|
|
20231204,132300,268702810,6050,6050,6050,6050,0
|
|
20231204,132200,268702810,6050,6050,6050,6050,0
|
|
20231204,132100,268702810,6050,6050,6050,6050,0
|
|
20231204,132000,268702810,6050,6050,6050,6050,2
|
|
20231204,131900,268690710,5990,5990,5990,5990,0
|
|
20231204,131800,268690710,5990,5990,5990,5990,0
|
|
20231204,131700,268690710,5990,5990,5990,5990,0
|
|
20231204,131600,268690710,5990,5990,5990,5990,0
|
|
20231204,131500,268690710,5990,5990,5990,5990,10
|
|
20231204,131400,268630810,6000,6000,6000,6000,11
|
|
20231204,131300,268564810,6000,6000,6000,6000,36
|
|
20231204,131200,268348810,6000,5980,6000,5980,474
|
|
20231204,131100,265508240,5940,5940,5940,5940,0
|
|
20231204,131000,265508240,5940,5940,5940,5940,0
|
|
20231204,130900,265508240,5940,5940,5940,5940,0
|
|
20231204,130800,265508240,5940,5940,5940,5940,0
|
|
20231204,130700,265508240,5940,5940,5940,5940,0
|
|
20231204,130600,265508240,5940,5940,5940,5940,0
|
|
20231204,130500,265508240,5940,5940,5940,5940,0
|
|
20231204,130400,265508240,5940,5940,5940,5940,0
|
|
20231204,130300,265508240,5940,5940,5940,5940,0
|
|
20231204,130200,265508240,5940,5940,5940,5940,0
|
|
20231204,130100,265508240,5940,5940,5940,5940,0
|
|
20231204,130000,265508240,5940,5970,5970,5940,36
|
|
20231204,125900,265294270,5970,5970,5970,5970,1
|
|
20231204,125800,265288300,5940,5940,5940,5940,35
|
|
20231204,125700,265080400,5940,5940,5940,5940,0
|
|
20231204,125600,265080400,5940,5940,5940,5940,2
|
|
20231204,125500,265068520,5940,5960,5960,5940,300
|
|
20231204,125400,263282740,5960,5960,5960,5960,80
|
|
20231204,125300,262805940,5960,5980,5980,5960,91
|
|
20231204,125200,262262900,5980,5980,5980,5980,0
|
|
20231204,125100,262262900,5980,5980,5980,5980,0
|
|
20231204,125000,262262900,5980,5980,5980,5980,0
|
|
20231204,124900,262262900,5980,5980,5980,5980,1
|
|
20231204,124800,262256920,5980,5980,5980,5980,26
|
|
20231204,124700,262101440,5990,5990,5990,5990,107
|
|
20231204,124600,261460510,6000,6000,6000,6000,100
|
|
20231204,124500,260860510,6000,6000,6000,6000,0
|
|
20231204,124400,260860510,6000,6000,6000,6000,0
|
|
20231204,124300,260860510,6000,6000,6000,6000,0
|
|
20231204,124200,260860510,6000,6000,6000,6000,0
|
|
20231204,124100,260860510,6000,6000,6000,6000,0
|
|
20231204,124000,260860510,6000,6000,6000,6000,0
|
|
20231204,123900,260860510,6000,6000,6000,6000,0
|
|
20231204,123800,260860510,6000,6000,6000,6000,0
|
|
20231204,123700,260860510,6000,6000,6000,6000,0
|
|
20231204,123600,260860510,6000,6000,6000,6000,18
|
|
20231204,123500,260752510,6000,6000,6000,6000,0
|
|
20231204,123400,260752510,6000,6000,6000,6000,0
|
|
20231204,123300,260752510,6000,6000,6000,6000,0
|
|
20231204,123200,260752510,6000,6000,6000,6000,0
|
|
20231204,123100,260752510,6000,6000,6000,6000,0
|
|
20231204,123000,260752510,6000,6000,6000,6000,0
|
|
20231204,122900,260752510,6000,6000,6000,6000,56
|
|
20231204,122800,260416510,6000,6000,6000,6000,0
|
|
20231204,122700,260416510,6000,6000,6000,6000,0
|
|
20231204,122600,260416510,6000,6000,6000,6000,0
|
|
20231204,122500,260416510,6000,6000,6000,6000,11
|
|
20231204,122400,260350510,6000,6000,6000,6000,1
|
|
20231204,122300,260344510,6000,6000,6000,6000,0
|
|
20231204,122200,260344510,6000,6000,6000,6000,9
|
|
20231204,122100,260290510,6010,6010,6010,6010,136
|
|
20231204,122000,259473150,6010,6000,6010,6000,104
|
|
20231204,121900,258848890,6000,6010,6010,6000,1222
|
|
20231204,121800,251510820,6010,6010,6010,6010,0
|
|
20231204,121700,251510820,6010,6010,6010,6010,6
|
|
20231204,121600,251474760,6000,6090,6090,6000,75
|
|
20231204,121500,251019350,6090,6090,6090,6090,7
|
|
20231204,121400,250976720,6090,6090,6090,6090,0
|
|
20231204,121300,250976720,6090,6040,6090,6040,55
|
|
20231204,121200,250644370,6040,6040,6040,6040,90
|
|
20231204,121100,250100770,6050,6050,6050,6000,1003
|
|
20231204,121000,244071580,6050,6050,6050,6050,1
|
|
20231204,120900,244065530,6050,6050,6050,6050,0
|
|
20231204,120800,244065530,6050,6050,6050,6050,0
|
|
20231204,120700,244065530,6050,6050,6050,6050,14
|
|
20231204,120600,243980830,6060,6060,6060,6060,40
|
|
20231204,120500,243738430,6050,6050,6050,6050,90
|
|
20231204,120400,243193930,6090,6080,6090,6080,1001
|
|
20231204,120300,237098850,6090,6090,6090,6090,0
|
|
20231204,120200,237098850,6090,6100,6100,6090,101
|
|
20231204,120100,236483650,6100,6060,6100,6060,936
|
|
20231204,120000,230774500,6050,6050,6050,6050,0
|
|
20231204,115900,230774500,6050,6020,6050,6020,745
|
|
20231204,115800,226282600,6020,6020,6020,6020,174
|
|
20231204,115700,225235120,6000,6000,6000,6000,0
|
|
20231204,115600,225235120,6000,6000,6000,6000,0
|
|
20231204,115500,225235120,6000,6010,6010,6000,56
|
|
20231204,115400,224899090,6020,6020,6020,6020,0
|
|
20231204,115300,224899090,6020,6020,6020,6020,0
|
|
20231204,115200,224899090,6020,6020,6020,6020,0
|
|
20231204,115100,224899090,6020,6020,6020,6020,0
|
|
20231204,115000,224899090,6020,6010,6020,6010,2
|
|
20231204,114900,224887060,6000,6000,6000,6000,31
|
|
20231204,114800,224701060,6010,6010,6010,6010,8
|
|
20231204,114700,224652980,6020,6020,6020,6020,0
|
|
20231204,114600,224652980,6020,6020,6020,6020,0
|
|
20231204,114500,224652980,6020,6020,6020,6020,0
|
|
20231204,114400,224652980,6020,6020,6020,6020,0
|
|
20231204,114300,224652980,6020,6020,6020,6020,0
|
|
20231204,114200,224652980,6020,5970,6020,5960,195
|
|
20231204,114100,223488790,5970,5970,5970,5970,28
|
|
20231204,114000,223321630,5950,5950,5950,5950,0
|
|
20231204,113900,223321630,5950,5950,5950,5950,97
|
|
20231204,113800,222744480,5970,5960,5970,5940,164
|
|
20231204,113700,221769980,5920,5920,5920,5920,0
|
|
20231204,113600,221769980,5920,5920,5920,5920,0
|
|
20231204,113500,221769980,5920,5920,5920,5920,0
|
|
20231204,113400,221769980,5920,5920,5920,5920,0
|
|
20231204,113300,221769980,5920,5970,5970,5920,149
|
|
20231204,113200,220881540,5970,5980,5980,5960,94
|
|
20231204,113100,220320410,5990,6000,6000,5990,12
|
|
20231204,113000,220248480,6020,6020,6020,6020,0
|
|
20231204,112900,220248480,6020,6020,6020,6020,0
|
|
20231204,112800,220248480,6020,6020,6020,6020,0
|
|
20231204,112700,220248480,6020,6020,6020,6020,0
|
|
20231204,112600,220248480,6020,6020,6020,6020,1
|
|
20231204,112500,220242460,6030,6030,6030,6030,9
|
|
20231204,112400,220188190,6040,6030,6040,6030,16
|
|
20231204,112300,220091640,6040,6010,6040,6010,250
|
|
20231204,112200,218582340,6020,6020,6020,6020,0
|
|
20231204,112100,218582340,6020,6020,6020,6020,0
|
|
20231204,112000,218582340,6020,6020,6020,6020,0
|
|
20231204,111900,218582340,6020,6020,6020,6020,0
|
|
20231204,111800,218582340,6020,6020,6020,6020,0
|
|
20231204,111700,218582340,6020,6020,6020,6020,0
|
|
20231204,111600,218582340,6020,6020,6020,6020,0
|
|
20231204,111500,218582340,6020,6020,6020,6020,0
|
|
20231204,111400,218582340,6020,5940,6020,5940,262
|
|
20231204,111300,217025850,5950,5960,5960,5950,11
|
|
20231204,111200,216960390,5960,5960,5960,5960,0
|
|
20231204,111100,216960390,5960,5960,5960,5960,0
|
|
20231204,111000,216960390,5960,5980,5980,5960,679
|
|
20231204,110900,212907020,5980,5980,5980,5980,0
|
|
20231204,110800,212907020,5980,5980,5980,5980,25
|
|
20231204,110700,212757520,5980,5980,5980,5980,0
|
|
20231204,110600,212757520,5980,5990,5990,5980,71
|
|
20231204,110500,212332730,5990,5990,5990,5990,1
|
|
20231204,110400,212326740,5990,6000,6000,5990,473
|
|
20231204,110300,209493350,5990,5990,5990,5990,0
|
|
20231204,110200,209493350,5990,6030,6030,5990,100
|
|
20231204,110100,208892310,5990,5990,5990,5990,124
|
|
20231204,110000,208149550,5990,6060,6060,5990,705
|
|
20231204,105900,203915000,6060,6090,6090,6060,117
|
|
20231204,105800,203202620,6090,6090,6090,6090,38
|
|
20231204,105700,202971200,6100,6090,6100,6090,206
|
|
20231204,105600,201716410,6090,6090,6090,6090,11
|
|
20231204,105500,201649420,6090,6070,6090,6060,91
|
|
20231204,105400,201096740,6070,6070,6070,6070,0
|
|
20231204,105300,201096740,6070,6070,6070,6070,0
|
|
20231204,105200,201096740,6070,6070,6070,6070,69
|
|
20231204,105100,200677910,6070,6070,6070,6070,50
|
|
20231204,105000,200374410,6070,6070,6070,6070,30
|
|
20231204,104900,200192310,6070,6040,6070,6040,151
|
|
20231204,104800,199277350,6100,6000,6100,6000,7
|
|
20231204,104700,199235250,5990,6030,6030,5990,2000
|
|
20231204,104600,187217460,6050,6110,6120,6050,289
|
|
20231204,104500,185465290,6070,6080,6080,6060,125
|
|
20231204,104400,184706620,6100,6100,6100,6100,0
|
|
20231204,104300,184706620,6100,6080,6110,6080,146
|
|
20231204,104200,183815780,6100,6080,6100,6080,19
|
|
20231204,104100,183699920,6060,6110,6110,6050,401
|
|
20231204,104000,181269320,6110,6090,6120,6040,39
|
|
20231204,103900,181031740,6090,6090,6090,6090,176
|
|
20231204,103800,179959900,6090,6120,6140,6000,1279
|
|
20231204,103700,172247500,6130,6130,6130,6120,368
|
|
20231204,103600,169991890,6130,6120,6140,6100,194
|
|
20231204,103500,168804690,6130,6120,6130,6120,224
|
|
20231204,103400,167432070,6120,6090,6120,6070,455
|
|
20231204,103300,164653280,6090,6090,6090,6090,6
|
|
20231204,103200,164616740,6090,6080,6090,6080,30
|
|
20231204,103100,164434090,6070,6060,6110,6060,1520
|
|
20231204,103000,155176520,6060,6010,6060,6010,307
|
|
20231204,102900,153320850,6010,6010,6010,6010,1
|
|
20231204,102800,153314840,5990,5990,5990,5990,0
|
|
20231204,102700,153314840,5990,5990,5990,5990,70
|
|
20231204,102600,152895540,5990,5990,5990,5990,5
|
|
20231204,102500,152865590,6060,6060,6060,6060,0
|
|
20231204,102400,152865590,6060,6060,6060,6060,1
|
|
20231204,102300,152859530,5970,6030,6070,5970,21
|
|
20231204,102200,152732720,6030,6000,6030,5960,285
|
|
20231204,102100,151025330,5980,6040,6080,5980,1251
|
|
20231204,102000,143516520,5990,6040,6040,5990,406
|
|
20231204,101900,141082010,6020,6040,6040,6020,148
|
|
20231204,101800,140188170,6040,6040,6040,6040,308
|
|
20231204,101700,138327850,5980,5980,5980,5980,100
|
|
20231204,101600,137729850,5980,6020,6020,5980,10
|
|
20231204,101500,137669850,6040,6040,6040,6040,1
|
|
20231204,101400,137663810,6040,6040,6040,6040,0
|
|
20231204,101300,137663810,6040,6070,6080,6040,12
|
|
20231204,101200,137591180,6040,6030,6040,6010,1027
|
|
20231204,101100,131401960,6030,5970,6090,5970,1388
|
|
20231204,101000,123038250,5980,5900,5980,5900,60
|
|
20231204,100900,122684170,5900,5900,5900,5900,24
|
|
20231204,100800,122542570,5920,5930,5930,5920,14
|
|
20231204,100700,122459590,5930,5950,5950,5930,88
|
|
20231204,100600,121937110,5950,5980,5980,5950,37
|
|
20231204,100500,121716870,5980,6010,6020,5980,129
|
|
20231204,100400,120944560,6030,6000,6030,5990,550
|
|
20231204,100300,117637330,6000,5930,6000,5930,324
|
|
20231204,100200,115703980,5950,5940,5950,5930,223
|
|
20231204,100100,114379430,5940,5910,5940,5910,124
|
|
20231204,100000,113646290,5910,5900,5910,5900,21
|
|
20231204,095900,113522380,5900,5900,5900,5900,46
|
|
20231204,095800,113250980,5900,5900,5900,5900,1
|
|
20231204,095700,113245080,5840,5900,5930,5840,310
|
|
20231204,095600,111409940,5900,5890,5900,5890,4
|
|
20231204,095500,111386350,5910,5910,5920,5910,176
|
|
20231204,095400,110346180,5920,5830,5920,5830,548
|
|
20231204,095300,107122620,5830,5880,5880,5770,236
|
|
20231204,095200,105748750,5830,5960,5960,5700,1716
|
|
20231204,095100,95661400,5980,6000,6000,5980,376
|
|
20231204,095000,93412500,6020,6050,6100,6000,1944
|
|
20231204,094900,81639690,6050,5980,6060,5980,1402
|
|
20231204,094800,73162740,5980,5960,5980,5960,2913
|
|
20231204,094700,55771160,5960,5890,5960,5890,1795
|
|
20231204,094600,45128740,5900,5880,5900,5880,1066
|
|
20231204,094500,38845780,5890,5840,5890,5830,692
|
|
20231204,094400,34795750,5840,5850,5890,5840,609
|
|
20231204,094300,31213920,5850,5830,5850,5830,20
|
|
20231204,094200,31097300,5830,5830,5830,5830,1
|
|
20231204,094100,31091470,5830,5760,5830,5760,1011
|
|
20231204,094000,25214130,5750,5740,5750,5740,72
|
|
20231204,093900,24800140,5750,5740,5750,5740,33
|
|
20231204,093800,24610620,5740,5740,5740,5740,1
|
|
20231204,093700,24604880,5740,5740,5740,5740,0
|
|
20231204,093600,24604880,5740,5740,5740,5740,1
|
|
20231204,093500,24599140,5740,5740,5740,5740,0
|
|
20231204,093400,24599140,5740,5720,5740,5720,2
|
|
20231204,093300,24587680,5720,5720,5740,5720,11
|
|
20231204,093200,24524700,5720,5700,5720,5700,18
|
|
20231204,093100,24422080,5700,5700,5700,5700,106
|
|
20231204,093000,23817880,5760,5760,5760,5760,0
|
|
20231204,092900,23817880,5760,5760,5760,5760,0
|
|
20231204,092800,23817880,5760,5760,5760,5760,0
|
|
20231204,092700,23817880,5760,5760,5760,5760,1
|
|
20231204,092600,23812120,5650,5710,5720,5650,103
|
|
20231204,092500,23226720,5720,5720,5720,5710,51
|
|
20231204,092400,22935010,5720,5730,5730,5720,8
|
|
20231204,092300,22889210,5750,5750,5750,5750,0
|
|
20231204,092200,22889210,5750,5750,5750,5750,0
|
|
20231204,092100,22889210,5750,5750,5750,5750,0
|
|
20231204,092000,22889210,5750,5740,5820,5740,457
|
|
20231204,091900,20240160,5750,5690,5750,5690,407
|
|
20231204,091800,17920160,5700,5680,5700,5680,106
|
|
20231204,091700,17316940,5680,5630,5690,5630,333
|
|
20231204,091600,15441780,5630,5630,5630,5630,126
|
|
20231204,091500,14732400,5630,5630,5630,5630,1203
|
|
20231204,091400,7959510,5630,5630,5630,5630,59
|
|
20231204,091300,7627340,5630,5630,5630,5630,20
|
|
20231204,091200,7514740,5630,5630,5630,5630,15
|
|
20231204,091100,7430290,5630,5630,5630,5630,11
|
|
20231204,091000,7368360,5630,5630,5630,5630,11
|
|
20231204,090900,7306430,5630,5630,5630,5630,592
|
|
20231204,090800,3973470,5630,5630,5630,5630,58
|
|
20231204,090700,3646930,5630,5630,5630,5630,0
|
|
20231204,090600,3646930,5630,5630,5630,5630,0
|
|
20231204,090500,3646930,5630,5610,5630,5610,115
|
|
20231204,090400,3001080,5620,5620,5620,5620,0
|
|
20231204,090300,3001080,5620,5620,5620,5620,0
|
|
20231204,090200,3001080,5620,5620,5620,5620,0
|
|
20231204,090100,3001080,5620,5620,5620,5620,0
|
|
20231204,090000,3001080,5620,5620,5620,5620,534
|