577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183400,9926252780,2620,2620,2620,2620,28138
|
|
20231204,183300,9926252780,2620,2620,2620,2620,0
|
|
20231204,183200,9926252780,2620,2620,2620,2620,0
|
|
20231204,183100,9926252780,2620,2620,2620,2620,0
|
|
20231204,183000,9926252780,2620,2620,2620,2620,0
|
|
20231204,182900,9926252780,2620,2620,2620,2620,0
|
|
20231204,182800,9926252780,2620,2620,2620,2620,0
|
|
20231204,182700,9926252780,2620,2620,2620,2620,0
|
|
20231204,182600,9926252780,2620,2620,2620,2620,0
|
|
20231204,182500,9926252780,2620,2620,2620,2620,0
|
|
20231204,182400,9926252780,2620,2620,2620,2620,0
|
|
20231204,182300,9926252780,2620,2620,2620,2620,0
|
|
20231204,182200,9926252780,2620,2620,2620,2620,0
|
|
20231204,182100,9926252780,2620,2620,2620,2620,0
|
|
20231204,182000,9926252780,2620,2620,2620,2620,0
|
|
20231204,181900,9926252780,2620,2620,2620,2620,0
|
|
20231204,181800,9926252780,2620,2620,2620,2620,0
|
|
20231204,181700,9926252780,2620,2620,2620,2620,0
|
|
20231204,181600,9926252780,2620,2620,2620,2620,0
|
|
20231204,181500,9926252780,2620,2620,2620,2620,0
|
|
20231204,181400,9926252780,2620,2620,2620,2620,0
|
|
20231204,181300,9926252780,2620,2620,2620,2620,0
|
|
20231204,181200,9926252780,2620,2620,2620,2620,0
|
|
20231204,181100,9926252780,2620,2620,2620,2620,0
|
|
20231204,181000,9926252780,2620,2620,2620,2620,0
|
|
20231204,180900,9926252780,2620,2620,2620,2620,0
|
|
20231204,180800,9926252780,2620,2620,2620,2620,0
|
|
20231204,180700,9926252780,2620,2620,2620,2620,0
|
|
20231204,180600,9926252780,2620,2620,2620,2620,0
|
|
20231204,180500,9926252780,2620,2620,2620,2620,0
|
|
20231204,180400,9926252780,2620,2620,2620,2620,28138
|
|
20231204,180300,9926252780,2620,2620,2620,2620,0
|
|
20231204,180200,9926252780,2620,2620,2620,2620,0
|
|
20231204,180100,9926252780,2620,2620,2620,2620,0
|
|
20231204,180000,9926252780,2620,2620,2620,2620,0
|
|
20231204,175900,9926252780,2620,2620,2620,2620,0
|
|
20231204,175800,9926252780,2620,2620,2620,2620,0
|
|
20231204,175700,9926252780,2620,2620,2620,2620,0
|
|
20231204,175600,9926252780,2620,2620,2620,2620,0
|
|
20231204,175500,9926252780,2620,2620,2620,2620,0
|
|
20231204,175400,9926252780,2620,2620,2620,2620,0
|
|
20231204,175300,9926252780,2620,2620,2620,2620,0
|
|
20231204,175200,9926252780,2620,2620,2620,2620,0
|
|
20231204,175100,9926252780,2620,2620,2620,2620,0
|
|
20231204,175000,9926252780,2620,2620,2620,2620,0
|
|
20231204,174900,9926252780,2620,2620,2620,2620,0
|
|
20231204,174800,9926252780,2620,2620,2620,2620,0
|
|
20231204,174700,9926252780,2620,2620,2620,2620,0
|
|
20231204,174600,9926252780,2620,2620,2620,2620,0
|
|
20231204,174500,9926252780,2620,2620,2620,2620,0
|
|
20231204,174400,9926252780,2620,2620,2620,2620,0
|
|
20231204,174300,9926252780,2620,2620,2620,2620,0
|
|
20231204,174200,9926252780,2620,2620,2620,2620,0
|
|
20231204,174100,9926252780,2620,2620,2620,2620,0
|
|
20231204,174000,9926252780,2620,2620,2620,2620,0
|
|
20231204,173900,9926252780,2620,2620,2620,2620,0
|
|
20231204,173800,9926252780,2620,2620,2620,2620,0
|
|
20231204,173700,9926252780,2620,2620,2620,2620,0
|
|
20231204,173600,9926252780,2620,2620,2620,2620,0
|
|
20231204,173500,9926252780,2620,2620,2620,2620,0
|
|
20231204,173400,9926252780,2620,2620,2620,2620,28138
|
|
20231204,173300,9926252780,2620,2620,2620,2620,0
|
|
20231204,173200,9926252780,2620,2620,2620,2620,0
|
|
20231204,173100,9926252780,2620,2620,2620,2620,0
|
|
20231204,173000,9926252780,2620,2620,2620,2620,0
|
|
20231204,172900,9926252780,2620,2620,2620,2620,0
|
|
20231204,172800,9926252780,2620,2620,2620,2620,0
|
|
20231204,172700,9926252780,2620,2620,2620,2620,0
|
|
20231204,172600,9926252780,2620,2620,2620,2620,0
|
|
20231204,172500,9926252780,2620,2620,2620,2620,0
|
|
20231204,172400,9926252780,2620,2620,2620,2620,0
|
|
20231204,172300,9926252780,2620,2620,2620,2620,0
|
|
20231204,172200,9926252780,2620,2620,2620,2620,0
|
|
20231204,172100,9926252780,2620,2620,2620,2620,0
|
|
20231204,172000,9926252780,2620,2620,2620,2620,0
|
|
20231204,171900,9926252780,2620,2620,2620,2620,0
|
|
20231204,171800,9926252780,2620,2620,2620,2620,0
|
|
20231204,171700,9926252780,2620,2620,2620,2620,0
|
|
20231204,171600,9926252780,2620,2620,2620,2620,0
|
|
20231204,171500,9926252780,2620,2620,2620,2620,0
|
|
20231204,171400,9926252780,2620,2620,2620,2620,0
|
|
20231204,171300,9926252780,2620,2620,2620,2620,0
|
|
20231204,171200,9926252780,2620,2620,2620,2620,0
|
|
20231204,171100,9926252780,2620,2620,2620,2620,0
|
|
20231204,171000,9926252780,2620,2620,2620,2620,0
|
|
20231204,170900,9926252780,2620,2620,2620,2620,0
|
|
20231204,170800,9926252780,2620,2620,2620,2620,0
|
|
20231204,170700,9926252780,2620,2620,2620,2620,0
|
|
20231204,170600,9926252780,2620,2620,2620,2620,0
|
|
20231204,170500,9926252780,2620,2620,2620,2620,0
|
|
20231204,170400,9926252780,2620,2620,2620,2620,28138
|
|
20231204,170300,9926252780,2620,2620,2620,2620,0
|
|
20231204,170200,9926252780,2620,2620,2620,2620,0
|
|
20231204,170100,9926252780,2620,2620,2620,2620,0
|
|
20231204,170000,9926252780,2620,2620,2620,2620,0
|
|
20231204,165900,9926252780,2620,2620,2620,2620,0
|
|
20231204,165800,9926252780,2620,2620,2620,2620,0
|
|
20231204,165700,9926252780,2620,2620,2620,2620,0
|
|
20231204,165600,9926252780,2620,2620,2620,2620,0
|
|
20231204,165500,9926252780,2620,2620,2620,2620,0
|
|
20231204,165400,9926252780,2620,2620,2620,2620,0
|
|
20231204,165300,9926252780,2620,2620,2620,2620,0
|
|
20231204,165200,9926252780,2620,2620,2620,2620,0
|
|
20231204,165100,9926252780,2620,2620,2620,2620,0
|
|
20231204,165000,9926252780,2620,2620,2620,2620,0
|
|
20231204,164900,9926252780,2620,2620,2620,2620,0
|
|
20231204,164800,9926252780,2620,2620,2620,2620,0
|
|
20231204,164700,9926252780,2620,2620,2620,2620,0
|
|
20231204,164600,9926252780,2620,2620,2620,2620,0
|
|
20231204,164500,9926252780,2620,2620,2620,2620,0
|
|
20231204,164400,9926252780,2620,2620,2620,2620,0
|
|
20231204,164300,9926252780,2620,2620,2620,2620,0
|
|
20231204,164200,9926252780,2620,2620,2620,2620,0
|
|
20231204,164100,9926252780,2620,2620,2620,2620,0
|
|
20231204,164000,9926252780,2620,2620,2620,2620,0
|
|
20231204,163900,9926252780,2620,2620,2620,2620,0
|
|
20231204,163800,9926252780,2620,2620,2620,2620,0
|
|
20231204,163700,9926252780,2620,2620,2620,2620,0
|
|
20231204,163600,9926252780,2620,2620,2620,2620,0
|
|
20231204,163500,9926252780,2620,2620,2620,2620,0
|
|
20231204,163400,9926252780,2620,2620,2620,2620,28138
|
|
20231204,163300,9926252780,2620,2620,2620,2620,0
|
|
20231204,163200,9926252780,2620,2620,2620,2620,0
|
|
20231204,163100,9926252780,2620,2620,2620,2620,0
|
|
20231204,163000,9926252780,2620,2620,2620,2620,0
|
|
20231204,162900,9926252780,2620,2620,2620,2620,0
|
|
20231204,162800,9926252780,2620,2620,2620,2620,0
|
|
20231204,162700,9926252780,2620,2620,2620,2620,0
|
|
20231204,162600,9926252780,2620,2620,2620,2620,0
|
|
20231204,162500,9926252780,2620,2620,2620,2620,0
|
|
20231204,162400,9926252780,2620,2620,2620,2620,0
|
|
20231204,162300,9926252780,2620,2620,2620,2620,0
|
|
20231204,162200,9926252780,2620,2620,2620,2620,0
|
|
20231204,162100,9926252780,2620,2620,2620,2620,0
|
|
20231204,162000,9926252780,2620,2620,2620,2620,0
|
|
20231204,161900,9926252780,2620,2620,2620,2620,0
|
|
20231204,161800,9926252780,2620,2620,2620,2620,0
|
|
20231204,161700,9926252780,2620,2620,2620,2620,0
|
|
20231204,161600,9926252780,2620,2620,2620,2620,0
|
|
20231204,161500,9926252780,2620,2620,2620,2620,0
|
|
20231204,161400,9926252780,2620,2620,2620,2620,0
|
|
20231204,161300,9926252780,2620,2620,2620,2620,0
|
|
20231204,161200,9926252780,2620,2620,2620,2620,0
|
|
20231204,161100,9926252780,2620,2620,2620,2620,0
|
|
20231204,161000,9926252780,2620,2620,2620,2620,0
|
|
20231204,160900,9926252780,2620,2620,2620,2620,0
|
|
20231204,160800,9926252780,2620,2620,2620,2620,0
|
|
20231204,160700,9926252780,2620,2620,2620,2620,0
|
|
20231204,160600,9926252780,2620,2620,2620,2620,0
|
|
20231204,160500,9926252780,2620,2620,2620,2620,0
|
|
20231204,160400,9926252780,2620,2620,2620,2620,28138
|
|
20231204,160300,9926252780,2620,2620,2620,2620,0
|
|
20231204,160200,9926252780,2620,2620,2620,2620,0
|
|
20231204,160100,9926252780,2620,2620,2620,2620,0
|
|
20231204,160000,9926252780,2620,2620,2620,2620,0
|
|
20231204,155900,9926252780,2620,2620,2620,2620,0
|
|
20231204,155800,9926252780,2620,2620,2620,2620,0
|
|
20231204,155700,9926252780,2620,2620,2620,2620,0
|
|
20231204,155600,9926252780,2620,2620,2620,2620,0
|
|
20231204,155500,9926252780,2620,2620,2620,2620,0
|
|
20231204,155400,9926252780,2620,2620,2620,2620,0
|
|
20231204,155300,9926252780,2620,2620,2620,2620,0
|
|
20231204,155200,9926252780,2620,2620,2620,2620,0
|
|
20231204,155100,9926252780,2620,2620,2620,2620,0
|
|
20231204,155000,9926252780,2620,2620,2620,2620,0
|
|
20231204,154900,9926252780,2620,2620,2620,2620,0
|
|
20231204,154800,9926252780,2620,2620,2620,2620,0
|
|
20231204,154700,9926252780,2620,2620,2620,2620,0
|
|
20231204,154600,9926252780,2620,2620,2620,2620,0
|
|
20231204,154500,9926252780,2620,2620,2620,2620,0
|
|
20231204,154400,9926252780,2620,2620,2620,2620,0
|
|
20231204,154300,9926252780,2620,2620,2620,2620,0
|
|
20231204,154200,9926252780,2620,2620,2620,2620,0
|
|
20231204,154100,9926252780,2620,2620,2620,2620,0
|
|
20231204,154000,9926252780,2620,2620,2620,2620,0
|
|
20231204,153900,9926252780,2620,2620,2620,2620,0
|
|
20231204,153800,9926252780,2620,2620,2620,2620,0
|
|
20231204,153700,9926252780,2620,2620,2620,2620,0
|
|
20231204,153600,9926252780,2620,2620,2620,2620,0
|
|
20231204,153500,9926252780,2620,2620,2620,2620,0
|
|
20231204,153400,9926252780,2620,2620,2620,2620,28138
|
|
20231204,153300,9926252780,2620,2620,2620,2620,0
|
|
20231204,153200,9926252780,2620,2620,2620,2620,0
|
|
20231204,153100,9926252780,2620,2620,2620,2620,0
|
|
20231204,153000,9926252780,2620,2620,2620,2620,28138
|
|
20231204,152900,9852531220,2625,2625,2625,2625,0
|
|
20231204,152800,9852531220,2625,2625,2625,2625,0
|
|
20231204,152700,9852531220,2625,2625,2625,2625,0
|
|
20231204,152600,9852531220,2625,2625,2625,2625,0
|
|
20231204,152500,9852531220,2625,2625,2625,2625,0
|
|
20231204,152400,9852531220,2625,2625,2625,2625,0
|
|
20231204,152300,9852531220,2625,2625,2625,2625,0
|
|
20231204,152200,9852531220,2625,2625,2625,2625,0
|
|
20231204,152100,9852531220,2625,2625,2625,2625,0
|
|
20231204,152000,9852531220,2625,2625,2625,2625,0
|
|
20231204,151900,9852531220,2625,2625,2625,2615,24611
|
|
20231204,151800,9788012770,2625,2615,2625,2615,4495
|
|
20231204,151700,9776237315,2615,2620,2625,2615,13104
|
|
20231204,151600,9741906960,2620,2620,2620,2615,3056
|
|
20231204,151500,9733901680,2620,2615,2620,2615,6643
|
|
20231204,151400,9716530175,2615,2615,2620,2615,6710
|
|
20231204,151300,9698981880,2620,2620,2620,2615,7211
|
|
20231204,151200,9680100475,2620,2615,2620,2615,2679
|
|
20231204,151100,9673091920,2620,2620,2620,2615,3816
|
|
20231204,151000,9663094750,2620,2620,2620,2615,3897
|
|
20231204,150900,9652901825,2620,2620,2625,2620,7785
|
|
20231204,150800,9632505120,2620,2610,2620,2610,16289
|
|
20231204,150700,9589888840,2610,2615,2615,2610,9751
|
|
20231204,150600,9564407445,2615,2615,2615,2615,7796
|
|
20231204,150500,9544020905,2615,2620,2620,2615,5300
|
|
20231204,150400,9530160905,2615,2615,2620,2615,2567
|
|
20231204,150300,9523443810,2615,2615,2615,2610,1790
|
|
20231204,150200,9518764475,2615,2615,2615,2615,17855
|
|
20231204,150100,9472073650,2615,2620,2620,2615,8708
|
|
20231204,150000,9449290620,2620,2620,2620,2615,4863
|
|
20231204,145900,9436565130,2620,2615,2620,2615,4120
|
|
20231204,145800,9425788810,2615,2615,2615,2615,1546
|
|
20231204,145700,9421746020,2620,2615,2620,2615,633
|
|
20231204,145600,9420087640,2620,2620,2620,2615,4140
|
|
20231204,145500,9409258965,2615,2615,2620,2615,2235
|
|
20231204,145400,9403412410,2620,2615,2620,2615,1692
|
|
20231204,145300,9398981460,2615,2620,2620,2610,9718
|
|
20231204,145200,9373565805,2615,2615,2620,2615,14257
|
|
20231204,145100,9336279620,2620,2620,2620,2615,838
|
|
20231204,145000,9334087335,2620,2620,2620,2615,2934
|
|
20231204,144900,9326414670,2620,2615,2620,2615,3952
|
|
20231204,144800,9316078990,2610,2615,2620,2610,13413
|
|
20231204,144700,9281024910,2620,2615,2620,2615,7391
|
|
20231204,144600,9261691310,2615,2615,2620,2610,5307
|
|
20231204,144500,9247815705,2610,2615,2615,2610,6633
|
|
20231204,144400,9230488190,2615,2620,2620,2615,12221
|
|
20231204,144300,9198525000,2620,2620,2620,2615,1185
|
|
20231204,144200,9195422060,2620,2620,2620,2615,4074
|
|
20231204,144100,9184748625,2620,2615,2620,2615,528
|
|
20231204,144000,9183366785,2620,2620,2620,2615,3614
|
|
20231204,143900,9173899625,2620,2620,2620,2615,11014
|
|
20231204,143800,9145082180,2620,2625,2625,2615,6045
|
|
20231204,143700,9129219465,2615,2615,2625,2615,16338
|
|
20231204,143600,9086493000,2615,2620,2620,2615,4148
|
|
20231204,143500,9075632445,2620,2620,2620,2615,7658
|
|
20231204,143400,9055570635,2620,2620,2620,2615,3183
|
|
20231204,143300,9047242220,2615,2615,2620,2615,637
|
|
20231204,143200,9045574450,2615,2620,2620,2615,1393
|
|
20231204,143100,9041928705,2620,2615,2620,2610,1785
|
|
20231204,143000,9037260570,2615,2620,2620,2610,1157
|
|
20231204,142900,9034234875,2615,2615,2620,2610,9802
|
|
20231204,142800,9008615635,2615,2615,2615,2610,1833
|
|
20231204,142700,9003830970,2615,2610,2615,2610,14928
|
|
20231204,142600,8964850765,2615,2620,2620,2610,6178
|
|
20231204,142500,8948687765,2620,2620,2620,2615,1050
|
|
20231204,142400,8945936775,2620,2615,2620,2610,19448
|
|
20231204,142300,8895090750,2615,2615,2615,2610,8342
|
|
20231204,142200,8873295660,2615,2615,2615,2610,1505
|
|
20231204,142100,8869361355,2615,2615,2615,2610,2054
|
|
20231204,142000,8863990150,2610,2615,2615,2610,11331
|
|
20231204,141900,8834406965,2615,2615,2615,2610,5183
|
|
20231204,141800,8820874990,2615,2615,2615,2610,4508
|
|
20231204,141700,8809087085,2615,2615,2615,2615,3462
|
|
20231204,141600,8800033955,2615,2615,2620,2615,19862
|
|
20231204,141500,8748089615,2615,2620,2620,2615,2832
|
|
20231204,141400,8740679805,2620,2615,2620,2615,5587
|
|
20231204,141300,8726062355,2620,2620,2620,2615,6556
|
|
20231204,141200,8708887135,2625,2625,2625,2620,941
|
|
20231204,141100,8706421450,2620,2620,2620,2615,16041
|
|
20231204,141000,8664395170,2620,2620,2620,2620,847
|
|
20231204,140900,8662176030,2620,2620,2620,2620,1104
|
|
20231204,140800,8659283550,2620,2620,2620,2620,8341
|
|
20231204,140700,8637430130,2620,2625,2625,2620,6176
|
|
20231204,140600,8621246900,2625,2625,2625,2625,870
|
|
20231204,140500,8618963150,2625,2620,2625,2620,342
|
|
20231204,140400,8618065540,2620,2630,2630,2620,709
|
|
20231204,140300,8616204420,2620,2625,2625,2620,1747
|
|
20231204,140200,8611618765,2625,2625,2625,2620,1113
|
|
20231204,140100,8608697155,2625,2620,2630,2620,1762
|
|
20231204,140000,8604072155,2625,2625,2625,2625,80
|
|
20231204,135900,8603862155,2625,2630,2630,2620,5153
|
|
20231204,135800,8590336355,2630,2625,2630,2625,1504
|
|
20231204,135700,8586384155,2625,2625,2625,2620,1108
|
|
20231204,135600,8583476405,2630,2625,2630,2625,2036
|
|
20231204,135500,8578129210,2630,2630,2635,2625,295
|
|
20231204,135400,8577353535,2635,2630,2635,2625,4636
|
|
20231204,135300,8565170315,2635,2630,2635,2630,1586
|
|
20231204,135200,8560998265,2630,2635,2635,2630,4205
|
|
20231204,135100,8549932100,2635,2635,2635,2630,1298
|
|
20231204,135000,8546513375,2630,2625,2630,2625,25656
|
|
20231204,134900,8479058660,2630,2625,2630,2625,8213
|
|
20231204,134800,8457499530,2620,2625,2625,2620,732
|
|
20231204,134700,8455578465,2625,2625,2625,2620,669
|
|
20231204,134600,8453824960,2630,2630,2630,2620,1058
|
|
20231204,134500,8451048205,2620,2630,2630,2620,6267
|
|
20231204,134400,8434597970,2625,2630,2630,2625,262
|
|
20231204,134300,8433910210,2630,2625,2630,2625,1485
|
|
20231204,134200,8430011870,2630,2630,2630,2625,578
|
|
20231204,134100,8428493790,2630,2630,2630,2630,1648
|
|
20231204,134000,8424159550,2630,2625,2630,2620,924
|
|
20231204,133900,8421731800,2630,2625,2630,2625,599
|
|
20231204,133800,8420157820,2630,2625,2630,2620,2334
|
|
20231204,133700,8414034650,2625,2625,2630,2625,2028
|
|
20231204,133600,8408711095,2630,2630,2630,2630,71
|
|
20231204,133500,8408524365,2630,2620,2630,2620,1017
|
|
20231204,133400,8405852530,2620,2625,2625,2620,322
|
|
20231204,133300,8405007945,2625,2625,2625,2620,1977
|
|
20231204,133200,8399819040,2625,2625,2625,2615,1484
|
|
20231204,133100,8395926065,2625,2625,2625,2620,5208
|
|
20231204,133000,8382255080,2625,2625,2625,2615,1281
|
|
20231204,132900,8378900460,2620,2620,2620,2615,3275
|
|
20231204,132800,8370323885,2620,2625,2625,2620,6371
|
|
20231204,132700,8353620865,2625,2625,2625,2620,2254
|
|
20231204,132600,8347704305,2625,2620,2625,2620,2039
|
|
20231204,132500,8342356360,2620,2625,2625,2620,721
|
|
20231204,132400,8340466965,2625,2625,2625,2620,478
|
|
20231204,132300,8339213965,2625,2625,2625,2620,521
|
|
20231204,132200,8337846970,2625,2620,2625,2620,2253
|
|
20231204,132100,8331938320,2620,2620,2620,2620,1637
|
|
20231204,132000,8327649380,2620,2620,2625,2620,1634
|
|
20231204,131900,8323368195,2625,2620,2625,2620,139
|
|
20231204,131800,8323003825,2625,2620,2625,2620,759
|
|
20231204,131700,8321014745,2615,2615,2620,2615,687
|
|
20231204,131600,8319217935,2615,2615,2615,2610,12832
|
|
20231204,131500,8285676280,2620,2615,2620,2615,10137
|
|
20231204,131400,8259141635,2620,2615,2620,2615,5106
|
|
20231204,131300,8245774370,2615,2615,2620,2615,1946
|
|
20231204,131200,8240685505,2620,2620,2620,2615,5279
|
|
20231204,131100,8226878805,2615,2620,2620,2615,300
|
|
20231204,131000,8226093095,2620,2620,2620,2615,5326
|
|
20231204,130900,8212165225,2620,2620,2620,2615,1551
|
|
20231204,130800,8208101615,2620,2630,2630,2620,3574
|
|
20231204,130700,8198729185,2630,2625,2630,2620,5201
|
|
20231204,130600,8185054130,2625,2620,2630,2615,7153
|
|
20231204,130500,8166293740,2620,2615,2620,2615,1432
|
|
20231204,130400,8162548900,2615,2615,2620,2615,1245
|
|
20231204,130300,8159293125,2615,2625,2625,2610,18040
|
|
20231204,130200,8112143720,2620,2620,2625,2615,20385
|
|
20231204,130100,8058792120,2625,2620,2625,2620,627
|
|
20231204,130000,8057146260,2625,2620,2625,2615,2871
|
|
20231204,125900,8049627885,2620,2615,2620,2615,4149
|
|
20231204,125800,8038760945,2615,2620,2620,2615,3231
|
|
20231204,125700,8030306175,2620,2620,2620,2620,178
|
|
20231204,125600,8029839815,2620,2620,2625,2620,4263
|
|
20231204,125500,8018665020,2620,2620,2625,2620,2254
|
|
20231204,125400,8012759520,2620,2625,2625,2620,2017
|
|
20231204,125300,8007474895,2625,2620,2625,2620,2125
|
|
20231204,125200,8001906395,2620,2620,2625,2620,4876
|
|
20231204,125100,7989124565,2620,2625,2625,2620,1886
|
|
20231204,125000,7984183060,2625,2625,2625,2620,1582
|
|
20231204,124900,7980035635,2625,2625,2625,2620,3084
|
|
20231204,124800,7971953455,2625,2620,2625,2615,13960
|
|
20231204,124700,7935379560,2625,2620,2625,2620,18866
|
|
20231204,124600,7885949230,2620,2625,2625,2620,383
|
|
20231204,124500,7884945080,2620,2625,2625,2620,3345
|
|
20231204,124400,7876174680,2625,2625,2625,2620,781
|
|
20231204,124300,7874125555,2625,2620,2625,2620,16909
|
|
20231204,124200,7829822910,2625,2625,2630,2625,5807
|
|
20231204,124100,7814579515,2625,2625,2625,2625,3670
|
|
20231204,124000,7804945765,2625,2625,2625,2625,6548
|
|
20231204,123900,7787757265,2630,2625,2630,2625,2932
|
|
20231204,123800,7780060180,2625,2630,2630,2625,14614
|
|
20231204,123700,7741696930,2630,2630,2630,2625,419
|
|
20231204,123600,7740596450,2625,2630,2630,2625,1004
|
|
20231204,123500,7737958290,2625,2625,2625,2625,1530
|
|
20231204,123400,7733942040,2625,2630,2630,2625,354
|
|
20231204,123300,7733012040,2630,2630,2630,2625,623
|
|
20231204,123200,7731373670,2630,2630,2630,2630,2520
|
|
20231204,123100,7724746070,2630,2630,2630,2630,5888
|
|
20231204,123000,7709260630,2630,2635,2635,2630,922
|
|
20231204,122900,7706835670,2635,2635,2635,2630,1880
|
|
20231204,122800,7701883815,2635,2635,2635,2635,193
|
|
20231204,122700,7701375260,2635,2630,2635,2630,1982
|
|
20231204,122600,7696161675,2630,2635,2635,2630,183
|
|
20231204,122500,7695679685,2635,2635,2635,2630,4773
|
|
20231204,122400,7683122885,2635,2630,2635,2630,704
|
|
20231204,122300,7681271345,2630,2630,2630,2630,42
|
|
20231204,122200,7681160885,2630,2630,2630,2630,2054
|
|
20231204,122100,7675758865,2635,2630,2635,2630,2208
|
|
20231204,122000,7669951285,2630,2630,2630,2630,2404
|
|
20231204,121900,7663628765,2630,2630,2630,2630,6045
|
|
20231204,121800,7647730415,2630,2635,2635,2630,3087
|
|
20231204,121700,7639597320,2635,2635,2635,2635,100
|
|
20231204,121600,7639333820,2630,2630,2630,2625,692
|
|
20231204,121500,7637513875,2630,2630,2630,2625,7673
|
|
20231204,121400,7617356305,2625,2625,2630,2625,1325
|
|
20231204,121300,7613877475,2625,2625,2630,2625,1114
|
|
20231204,121200,7610952825,2625,2625,2630,2625,4675
|
|
20231204,121100,7598680205,2630,2630,2630,2630,146
|
|
20231204,121000,7598296225,2630,2625,2630,2625,3127
|
|
20231204,120900,7590087825,2625,2625,2630,2625,982
|
|
20231204,120800,7587510035,2625,2630,2630,2625,3818
|
|
20231204,120700,7577485270,2630,2630,2630,2630,324
|
|
20231204,120600,7576633150,2630,2625,2630,2625,718
|
|
20231204,120500,7574748010,2630,2630,2630,2625,2596
|
|
20231204,120400,7567930650,2630,2635,2635,2625,11204
|
|
20231204,120300,7538514075,2635,2630,2635,2630,646
|
|
20231204,120200,7536814370,2625,2630,2630,2625,3825
|
|
20231204,120100,7526764105,2630,2635,2635,2630,3932
|
|
20231204,120000,7516422905,2635,2630,2635,2630,523
|
|
20231204,115900,7515047280,2630,2630,2630,2630,881
|
|
20231204,115800,7512730250,2630,2630,2635,2630,2090
|
|
20231204,115700,7507233190,2635,2630,2635,2630,146
|
|
20231204,115600,7506848920,2630,2630,2635,2630,3576
|
|
20231204,115500,7497444025,2630,2630,2635,2630,1089
|
|
20231204,115400,7494579000,2630,2630,2635,2630,2757
|
|
20231204,115300,7487328075,2630,2625,2630,2625,1872
|
|
20231204,115200,7482411870,2630,2625,2630,2625,2667
|
|
20231204,115100,7475404955,2625,2630,2630,2625,4326
|
|
20231204,115000,7464047070,2625,2630,2630,2625,761
|
|
20231204,114900,7462045790,2630,2635,2635,2630,9309
|
|
20231204,114800,7437558795,2635,2635,2635,2630,16425
|
|
20231204,114700,7394360440,2635,2635,2635,2630,2879
|
|
20231204,114600,7386788020,2635,2630,2635,2630,1582
|
|
20231204,114500,7382627280,2630,2635,2635,2630,1295
|
|
20231204,114400,7379219880,2635,2635,2635,2630,1669
|
|
20231204,114300,7374823565,2635,2635,2635,2635,585
|
|
20231204,114200,7373282090,2635,2635,2635,2635,4447
|
|
20231204,114100,7361564245,2635,2635,2640,2635,5084
|
|
20231204,114000,7348166075,2635,2640,2640,2635,1145
|
|
20231204,113900,7345148940,2640,2640,2640,2635,2538
|
|
20231204,113800,7338448625,2640,2640,2640,2635,1556
|
|
20231204,113700,7334347885,2640,2640,2645,2640,5375
|
|
20231204,113600,7320150080,2640,2635,2640,2635,3170
|
|
20231204,113500,7311797115,2635,2635,2635,2630,6203
|
|
20231204,113400,7295460155,2635,2635,2635,2630,775
|
|
20231204,113300,7293419360,2635,2630,2635,2630,3042
|
|
20231204,113200,7285414265,2630,2630,2635,2630,1593
|
|
20231204,113100,7281224510,2635,2635,2635,2630,1322
|
|
20231204,113000,7277742540,2635,2630,2635,2630,4437
|
|
20231204,112900,7266073140,2635,2635,2635,2635,7176
|
|
20231204,112800,7247164380,2635,2635,2635,2630,1051
|
|
20231204,112700,7244398985,2635,2635,2635,2635,1900
|
|
20231204,112600,7239392485,2635,2635,2640,2635,1178
|
|
20231204,112500,7236284130,2635,2640,2640,2635,1222
|
|
20231204,112400,7233061715,2640,2640,2640,2640,1475
|
|
20231204,112300,7229167715,2645,2635,2645,2630,10076
|
|
20231204,112200,7202553565,2630,2630,2630,2630,2748
|
|
20231204,112100,7195326325,2630,2635,2635,2630,1996
|
|
20231204,112000,7190076340,2630,2630,2635,2630,4506
|
|
20231204,111900,7178225510,2630,2635,2635,2630,8963
|
|
20231204,111800,7154652645,2635,2630,2635,2630,3677
|
|
20231204,111700,7144982120,2630,2635,2635,2630,1453
|
|
20231204,111600,7141159540,2635,2630,2635,2630,529
|
|
20231204,111500,7139768125,2630,2635,2635,2630,3998
|
|
20231204,111400,7129250640,2630,2635,2640,2630,6647
|
|
20231204,111300,7111737220,2635,2640,2640,2635,1001
|
|
20231204,111200,7109098410,2635,2635,2640,2635,1026
|
|
20231204,111100,7106394780,2640,2640,2640,2635,1038
|
|
20231204,111000,7103655320,2640,2645,2645,2635,3436
|
|
20231204,110900,7094580660,2640,2645,2645,2640,5822
|
|
20231204,110800,7079207125,2645,2645,2645,2640,6594
|
|
20231204,110700,7061767990,2650,2650,2650,2645,5704
|
|
20231204,110600,7046668395,2650,2640,2650,2640,853
|
|
20231204,110500,7044412610,2650,2645,2650,2640,20598
|
|
20231204,110400,6989938395,2645,2640,2645,2640,1340
|
|
20231204,110300,6986397785,2640,2650,2650,2640,702
|
|
20231204,110200,6984543195,2645,2640,2650,2640,9756
|
|
20231204,110100,6958739675,2640,2640,2645,2640,1061
|
|
20231204,110000,6955936520,2645,2645,2645,2640,1654
|
|
20231204,105900,6951568755,2640,2645,2645,2640,859
|
|
20231204,105800,6949297700,2640,2640,2645,2635,5616
|
|
20231204,105700,6934473505,2640,2640,2645,2635,3376
|
|
20231204,105600,6925558260,2640,2640,2645,2640,2800
|
|
20231204,105500,6918165415,2640,2640,2645,2640,1045
|
|
20231204,105400,6915406460,2645,2640,2645,2635,7292
|
|
20231204,105300,6896147150,2640,2635,2640,2635,2635
|
|
20231204,105200,6889194585,2635,2640,2640,2630,6176
|
|
20231204,105100,6872918195,2640,2640,2645,2640,15105
|
|
20231204,105000,6833040990,2640,2630,2640,2630,38299
|
|
20231204,104900,6732196715,2625,2625,2630,2625,4526
|
|
20231204,104800,6720304290,2625,2625,2630,2625,3540
|
|
20231204,104700,6711011780,2625,2630,2630,2625,11620
|
|
20231204,104600,6680502610,2630,2630,2630,2625,7616
|
|
20231204,104500,6660493310,2630,2630,2630,2625,4479
|
|
20231204,104400,6648723190,2625,2630,2635,2625,6716
|
|
20231204,104300,6631056480,2630,2630,2630,2625,4547
|
|
20231204,104200,6619098400,2625,2630,2630,2625,2882
|
|
20231204,104100,6611519040,2630,2635,2635,2630,2788
|
|
20231204,104000,6604186180,2635,2625,2635,2620,26579
|
|
20231204,103900,6534287470,2620,2625,2625,2620,27511
|
|
20231204,103800,6462080990,2620,2630,2630,2620,2619
|
|
20231204,103700,6455208230,2625,2625,2625,2625,9957
|
|
20231204,103600,6429071105,2630,2630,2630,2625,11064
|
|
20231204,103500,6400024860,2625,2625,2630,2625,4832
|
|
20231204,103400,6387335795,2625,2625,2625,2625,4568
|
|
20231204,103300,6375344795,2625,2630,2630,2625,8120
|
|
20231204,103200,6354029595,2630,2625,2630,2625,2171
|
|
20231204,103100,6348330540,2625,2630,2630,2625,232
|
|
20231204,103000,6347720685,2630,2625,2630,2625,1837
|
|
20231204,102900,6342891435,2625,2630,2630,2625,2492
|
|
20231204,102800,6336348020,2630,2630,2630,2625,5992
|
|
20231204,102700,6320616560,2630,2630,2630,2630,2571
|
|
20231204,102600,6313854830,2630,2630,2635,2630,1823
|
|
20231204,102500,6309057385,2630,2635,2635,2625,9082
|
|
20231204,102400,6285161905,2630,2630,2635,2630,2206
|
|
20231204,102300,6279360085,2630,2630,2635,2630,2126
|
|
20231204,102200,6273768700,2635,2635,2635,2630,1018
|
|
20231204,102100,6271089135,2635,2635,2640,2630,16581
|
|
20231204,102000,6227454460,2635,2650,2650,2635,11702
|
|
20231204,101900,6196593005,2650,2650,2650,2640,10979
|
|
20231204,101800,6167548520,2645,2645,2650,2640,23290
|
|
20231204,101700,6105986660,2645,2650,2650,2640,4235
|
|
20231204,101600,6094780105,2650,2645,2655,2645,14822
|
|
20231204,101500,6055516685,2645,2650,2650,2645,1871
|
|
20231204,101400,6050567180,2645,2645,2645,2645,4510
|
|
20231204,101300,6038638230,2640,2640,2645,2640,5490
|
|
20231204,101200,6024143235,2640,2645,2645,2635,10712
|
|
20231204,101100,5995870110,2645,2640,2645,2635,4964
|
|
20231204,101000,5982753495,2640,2635,2640,2635,13392
|
|
20231204,100900,5947432840,2635,2640,2640,2635,10202
|
|
20231204,100800,5920545455,2640,2645,2645,2640,16477
|
|
20231204,100700,5877036725,2645,2645,2650,2640,10074
|
|
20231204,100600,5850403255,2645,2650,2650,2645,3628
|
|
20231204,100500,5840793995,2650,2645,2650,2645,2316
|
|
20231204,100400,5834663240,2650,2640,2650,2635,10357
|
|
20231204,100300,5807293940,2640,2645,2645,2640,5083
|
|
20231204,100200,5793855925,2645,2645,2645,2640,2379
|
|
20231204,100100,5787574415,2640,2645,2645,2640,4303
|
|
20231204,100000,5776207040,2640,2650,2650,2640,10796
|
|
20231204,095900,5747665965,2645,2645,2650,2635,15335
|
|
20231204,095800,5707063405,2650,2630,2650,2630,38739
|
|
20231204,095700,5604842155,2630,2630,2630,2625,11826
|
|
20231204,095600,5573797690,2625,2625,2630,2625,18073
|
|
20231204,095500,5526313385,2630,2635,2635,2625,14682
|
|
20231204,095400,5487657735,2635,2630,2635,2625,4657
|
|
20231204,095300,5475402215,2630,2630,2635,2625,8107
|
|
20231204,095200,5454095570,2630,2630,2630,2625,5315
|
|
20231204,095100,5440132830,2630,2635,2635,2630,9378
|
|
20231204,095000,5415463085,2635,2640,2640,2630,1297
|
|
20231204,094900,5412048190,2630,2630,2640,2630,23480
|
|
20231204,094800,5350266405,2630,2630,2640,2630,3924
|
|
20231204,094700,5339939960,2630,2630,2640,2625,13232
|
|
20231204,094600,5305090610,2630,2630,2635,2625,11108
|
|
20231204,094500,5275877160,2625,2625,2630,2620,10071
|
|
20231204,094400,5249438780,2625,2625,2630,2625,6957
|
|
20231204,094300,5231145060,2630,2625,2630,2620,7535
|
|
20231204,094200,5211357815,2625,2630,2630,2625,6840
|
|
20231204,094100,5193390350,2630,2630,2630,2625,4855
|
|
20231204,094000,5180634960,2630,2615,2635,2615,25509
|
|
20231204,093900,5113702955,2615,2620,2620,2615,8887
|
|
20231204,093800,5090435870,2620,2615,2620,2615,6780
|
|
20231204,093700,5072686175,2620,2640,2640,2615,53182
|
|
20231204,093600,4932881560,2640,2640,2640,2630,16637
|
|
20231204,093500,4889035640,2640,2640,2645,2635,10201
|
|
20231204,093400,4862105655,2640,2640,2645,2635,22509
|
|
20231204,093300,4802679840,2640,2630,2645,2625,24167
|
|
20231204,093200,4738988440,2630,2620,2630,2620,35969
|
|
20231204,093100,4644659285,2615,2620,2620,2615,13625
|
|
20231204,093000,4609005040,2620,2615,2620,2610,37887
|
|
20231204,092900,4509963080,2610,2605,2615,2605,20800
|
|
20231204,092800,4455690840,2610,2600,2610,2595,34862
|
|
20231204,092700,4365022965,2600,2595,2600,2595,30395
|
|
20231204,092600,4286067780,2600,2605,2605,2590,97824
|
|
20231204,092500,4032138560,2605,2600,2610,2600,34280
|
|
20231204,092400,3942858710,2600,2610,2610,2600,28321
|
|
20231204,092300,3869083790,2610,2605,2610,2605,9919
|
|
20231204,092200,3843208705,2610,2605,2610,2600,36653
|
|
20231204,092100,3747764730,2605,2600,2610,2600,46046
|
|
20231204,092000,3627890760,2605,2610,2610,2600,56202
|
|
20231204,091900,3481681590,2605,2605,2610,2605,57498
|
|
20231204,091800,3331883200,2605,2620,2625,2605,74605
|
|
20231204,091700,3136902080,2615,2620,2625,2615,27816
|
|
20231204,091600,3064033060,2620,2630,2635,2620,75994
|
|
20231204,091500,2864517100,2630,2630,2635,2630,15043
|
|
20231204,091400,2824937770,2635,2640,2645,2630,22276
|
|
20231204,091300,2766218595,2635,2645,2650,2630,40128
|
|
20231204,091200,2660390565,2640,2635,2645,2635,20700
|
|
20231204,091100,2605685040,2635,2630,2645,2630,50692
|
|
20231204,091000,2471956715,2630,2615,2640,2615,40671
|
|
20231204,090900,2364942730,2620,2625,2630,2615,64187
|
|
20231204,090800,2196828835,2625,2640,2650,2625,39364
|
|
20231204,090700,2093149175,2645,2630,2645,2620,63490
|
|
20231204,090600,1925971545,2625,2640,2645,2615,131326
|
|
20231204,090500,1581178805,2640,2650,2655,2635,67656
|
|
20231204,090400,1402389580,2655,2690,2700,2650,122027
|
|
20231204,090300,1077797620,2690,2695,2700,2665,38023
|
|
20231204,090200,975637730,2690,2665,2720,2660,76762
|
|
20231204,090100,770415510,2665,2695,2710,2660,150828
|
|
20231204,090000,366103475,2695,2700,2730,2695,135482
|