656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,195200,1634994310,6010,6010,6010,6010,0
|
|
20231208,195100,1634994310,6010,6010,6010,6010,0
|
|
20231208,195000,1634994310,6010,6010,6010,6010,0
|
|
20231208,194900,1634994310,6010,6010,6010,6010,0
|
|
20231208,194800,1634994310,6010,6010,6010,6010,0
|
|
20231208,194700,1634994310,6010,6010,6010,6010,0
|
|
20231208,194600,1634994310,6010,6010,6010,6010,0
|
|
20231208,194500,1634994310,6010,6010,6010,6010,0
|
|
20231208,194400,1634994310,6010,6010,6010,6010,0
|
|
20231208,194300,1634994310,6010,6010,6010,6010,0
|
|
20231208,194200,1634994310,6010,6010,6010,6010,0
|
|
20231208,194100,1634994310,6010,6010,6010,6010,0
|
|
20231208,194000,1634994310,6010,6010,6010,6010,0
|
|
20231208,193900,1634994310,6010,6010,6010,6010,0
|
|
20231208,193800,1634994310,6010,6010,6010,6010,0
|
|
20231208,193700,1634994310,6010,6010,6010,6010,0
|
|
20231208,193600,1634994310,6010,6010,6010,6010,0
|
|
20231208,193500,1634994310,6010,6010,6010,6010,0
|
|
20231208,193400,1634994310,6010,6010,6010,6010,0
|
|
20231208,193300,1634994310,6010,6010,6010,6010,0
|
|
20231208,193200,1634994310,6010,6010,6010,6010,0
|
|
20231208,193100,1634994310,6010,6010,6010,6010,0
|
|
20231208,193000,1634994310,6010,6010,6010,6010,0
|
|
20231208,192900,1634994310,6010,6010,6010,6010,0
|
|
20231208,192800,1634994310,6010,6010,6010,6010,0
|
|
20231208,192700,1634994310,6010,6010,6010,6010,0
|
|
20231208,192600,1634994310,6010,6010,6010,6010,0
|
|
20231208,192500,1634994310,6010,6010,6010,6010,0
|
|
20231208,192400,1634994310,6010,6010,6010,6010,0
|
|
20231208,192300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,192200,1634994310,6010,6010,6010,6010,0
|
|
20231208,192100,1634994310,6010,6010,6010,6010,0
|
|
20231208,192000,1634994310,6010,6010,6010,6010,0
|
|
20231208,191900,1634994310,6010,6010,6010,6010,0
|
|
20231208,191800,1634994310,6010,6010,6010,6010,0
|
|
20231208,191700,1634994310,6010,6010,6010,6010,0
|
|
20231208,191600,1634994310,6010,6010,6010,6010,0
|
|
20231208,191500,1634994310,6010,6010,6010,6010,0
|
|
20231208,191400,1634994310,6010,6010,6010,6010,0
|
|
20231208,191300,1634994310,6010,6010,6010,6010,0
|
|
20231208,191200,1634994310,6010,6010,6010,6010,0
|
|
20231208,191100,1634994310,6010,6010,6010,6010,0
|
|
20231208,191000,1634994310,6010,6010,6010,6010,0
|
|
20231208,190900,1634994310,6010,6010,6010,6010,0
|
|
20231208,190800,1634994310,6010,6010,6010,6010,0
|
|
20231208,190700,1634994310,6010,6010,6010,6010,0
|
|
20231208,190600,1634994310,6010,6010,6010,6010,0
|
|
20231208,190500,1634994310,6010,6010,6010,6010,0
|
|
20231208,190400,1634994310,6010,6010,6010,6010,0
|
|
20231208,190300,1634994310,6010,6010,6010,6010,0
|
|
20231208,190200,1634994310,6010,6010,6010,6010,0
|
|
20231208,190100,1634994310,6010,6010,6010,6010,0
|
|
20231208,190000,1634994310,6010,6010,6010,6010,0
|
|
20231208,185900,1634994310,6010,6010,6010,6010,0
|
|
20231208,185800,1634994310,6010,6010,6010,6010,0
|
|
20231208,185700,1634994310,6010,6010,6010,6010,0
|
|
20231208,185600,1634994310,6010,6010,6010,6010,0
|
|
20231208,185500,1634994310,6010,6010,6010,6010,0
|
|
20231208,185400,1634994310,6010,6010,6010,6010,0
|
|
20231208,185300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,185200,1634994310,6010,6010,6010,6010,0
|
|
20231208,185100,1634994310,6010,6010,6010,6010,0
|
|
20231208,185000,1634994310,6010,6010,6010,6010,0
|
|
20231208,184900,1634994310,6010,6010,6010,6010,0
|
|
20231208,184800,1634994310,6010,6010,6010,6010,0
|
|
20231208,184700,1634994310,6010,6010,6010,6010,0
|
|
20231208,184600,1634994310,6010,6010,6010,6010,0
|
|
20231208,184500,1634994310,6010,6010,6010,6010,0
|
|
20231208,184400,1634994310,6010,6010,6010,6010,0
|
|
20231208,184300,1634994310,6010,6010,6010,6010,0
|
|
20231208,184200,1634994310,6010,6010,6010,6010,0
|
|
20231208,184100,1634994310,6010,6010,6010,6010,0
|
|
20231208,184000,1634994310,6010,6010,6010,6010,0
|
|
20231208,183900,1634994310,6010,6010,6010,6010,0
|
|
20231208,183800,1634994310,6010,6010,6010,6010,0
|
|
20231208,183700,1634994310,6010,6010,6010,6010,0
|
|
20231208,183600,1634994310,6010,6010,6010,6010,0
|
|
20231208,183500,1634994310,6010,6010,6010,6010,0
|
|
20231208,183400,1634994310,6010,6010,6010,6010,0
|
|
20231208,183300,1634994310,6010,6010,6010,6010,0
|
|
20231208,183200,1634994310,6010,6010,6010,6010,0
|
|
20231208,183100,1634994310,6010,6010,6010,6010,0
|
|
20231208,183000,1634994310,6010,6010,6010,6010,0
|
|
20231208,182900,1634994310,6010,6010,6010,6010,0
|
|
20231208,182800,1634994310,6010,6010,6010,6010,0
|
|
20231208,182700,1634994310,6010,6010,6010,6010,0
|
|
20231208,182600,1634994310,6010,6010,6010,6010,0
|
|
20231208,182500,1634994310,6010,6010,6010,6010,0
|
|
20231208,182400,1634994310,6010,6010,6010,6010,0
|
|
20231208,182300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,182200,1634994310,6010,6010,6010,6010,0
|
|
20231208,182100,1634994310,6010,6010,6010,6010,0
|
|
20231208,182000,1634994310,6010,6010,6010,6010,0
|
|
20231208,181900,1634994310,6010,6010,6010,6010,0
|
|
20231208,181800,1634994310,6010,6010,6010,6010,0
|
|
20231208,181700,1634994310,6010,6010,6010,6010,0
|
|
20231208,181600,1634994310,6010,6010,6010,6010,0
|
|
20231208,181500,1634994310,6010,6010,6010,6010,0
|
|
20231208,181400,1634994310,6010,6010,6010,6010,0
|
|
20231208,181300,1634994310,6010,6010,6010,6010,0
|
|
20231208,181200,1634994310,6010,6010,6010,6010,0
|
|
20231208,181100,1634994310,6010,6010,6010,6010,0
|
|
20231208,181000,1634994310,6010,6010,6010,6010,0
|
|
20231208,180900,1634994310,6010,6010,6010,6010,0
|
|
20231208,180800,1634994310,6010,6010,6010,6010,0
|
|
20231208,180700,1634994310,6010,6010,6010,6010,0
|
|
20231208,180600,1634994310,6010,6010,6010,6010,0
|
|
20231208,180500,1634994310,6010,6010,6010,6010,0
|
|
20231208,180400,1634994310,6010,6010,6010,6010,0
|
|
20231208,180300,1634994310,6010,6010,6010,6010,0
|
|
20231208,180200,1634994310,6010,6010,6010,6010,0
|
|
20231208,180100,1634994310,6010,6010,6010,6010,0
|
|
20231208,180000,1634994310,6010,6010,6010,6010,0
|
|
20231208,175900,1634994310,6010,6010,6010,6010,0
|
|
20231208,175800,1634994310,6010,6010,6010,6010,0
|
|
20231208,175700,1634994310,6010,6010,6010,6010,0
|
|
20231208,175600,1634994310,6010,6010,6010,6010,0
|
|
20231208,175500,1634994310,6010,6010,6010,6010,0
|
|
20231208,175400,1634994310,6010,6010,6010,6010,0
|
|
20231208,175300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,175200,1634994310,6010,6010,6010,6010,0
|
|
20231208,175100,1634994310,6010,6010,6010,6010,0
|
|
20231208,175000,1634994310,6010,6010,6010,6010,0
|
|
20231208,174900,1634994310,6010,6010,6010,6010,0
|
|
20231208,174800,1634994310,6010,6010,6010,6010,0
|
|
20231208,174700,1634994310,6010,6010,6010,6010,0
|
|
20231208,174600,1634994310,6010,6010,6010,6010,0
|
|
20231208,174500,1634994310,6010,6010,6010,6010,0
|
|
20231208,174400,1634994310,6010,6010,6010,6010,0
|
|
20231208,174300,1634994310,6010,6010,6010,6010,0
|
|
20231208,174200,1634994310,6010,6010,6010,6010,0
|
|
20231208,174100,1634994310,6010,6010,6010,6010,0
|
|
20231208,174000,1634994310,6010,6010,6010,6010,0
|
|
20231208,173900,1634994310,6010,6010,6010,6010,0
|
|
20231208,173800,1634994310,6010,6010,6010,6010,0
|
|
20231208,173700,1634994310,6010,6010,6010,6010,0
|
|
20231208,173600,1634994310,6010,6010,6010,6010,0
|
|
20231208,173500,1634994310,6010,6010,6010,6010,0
|
|
20231208,173400,1634994310,6010,6010,6010,6010,0
|
|
20231208,173300,1634994310,6010,6010,6010,6010,0
|
|
20231208,173200,1634994310,6010,6010,6010,6010,0
|
|
20231208,173100,1634994310,6010,6010,6010,6010,0
|
|
20231208,173000,1634994310,6010,6010,6010,6010,0
|
|
20231208,172900,1634994310,6010,6010,6010,6010,0
|
|
20231208,172800,1634994310,6010,6010,6010,6010,0
|
|
20231208,172700,1634994310,6010,6010,6010,6010,0
|
|
20231208,172600,1634994310,6010,6010,6010,6010,0
|
|
20231208,172500,1634994310,6010,6010,6010,6010,0
|
|
20231208,172400,1634994310,6010,6010,6010,6010,0
|
|
20231208,172300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,172200,1634994310,6010,6010,6010,6010,0
|
|
20231208,172100,1634994310,6010,6010,6010,6010,0
|
|
20231208,172000,1634994310,6010,6010,6010,6010,0
|
|
20231208,171900,1634994310,6010,6010,6010,6010,0
|
|
20231208,171800,1634994310,6010,6010,6010,6010,0
|
|
20231208,171700,1634994310,6010,6010,6010,6010,0
|
|
20231208,171600,1634994310,6010,6010,6010,6010,0
|
|
20231208,171500,1634994310,6010,6010,6010,6010,0
|
|
20231208,171400,1634994310,6010,6010,6010,6010,0
|
|
20231208,171300,1634994310,6010,6010,6010,6010,0
|
|
20231208,171200,1634994310,6010,6010,6010,6010,0
|
|
20231208,171100,1634994310,6010,6010,6010,6010,0
|
|
20231208,171000,1634994310,6010,6010,6010,6010,0
|
|
20231208,170900,1634994310,6010,6010,6010,6010,0
|
|
20231208,170800,1634994310,6010,6010,6010,6010,0
|
|
20231208,170700,1634994310,6010,6010,6010,6010,0
|
|
20231208,170600,1634994310,6010,6010,6010,6010,0
|
|
20231208,170500,1634994310,6010,6010,6010,6010,0
|
|
20231208,170400,1634994310,6010,6010,6010,6010,0
|
|
20231208,170300,1634994310,6010,6010,6010,6010,0
|
|
20231208,170200,1634994310,6010,6010,6010,6010,0
|
|
20231208,170100,1634994310,6010,6010,6010,6010,0
|
|
20231208,170000,1634994310,6010,6010,6010,6010,0
|
|
20231208,165900,1634994310,6010,6010,6010,6010,0
|
|
20231208,165800,1634994310,6010,6010,6010,6010,0
|
|
20231208,165700,1634994310,6010,6010,6010,6010,0
|
|
20231208,165600,1634994310,6010,6010,6010,6010,0
|
|
20231208,165500,1634994310,6010,6010,6010,6010,0
|
|
20231208,165400,1634994310,6010,6010,6010,6010,0
|
|
20231208,165300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,165200,1634994310,6010,6010,6010,6010,0
|
|
20231208,165100,1634994310,6010,6010,6010,6010,0
|
|
20231208,165000,1634994310,6010,6010,6010,6010,0
|
|
20231208,164900,1634994310,6010,6010,6010,6010,0
|
|
20231208,164800,1634994310,6010,6010,6010,6010,0
|
|
20231208,164700,1634994310,6010,6010,6010,6010,0
|
|
20231208,164600,1634994310,6010,6010,6010,6010,0
|
|
20231208,164500,1634994310,6010,6010,6010,6010,0
|
|
20231208,164400,1634994310,6010,6010,6010,6010,0
|
|
20231208,164300,1634994310,6010,6010,6010,6010,0
|
|
20231208,164200,1634994310,6010,6010,6010,6010,0
|
|
20231208,164100,1634994310,6010,6010,6010,6010,0
|
|
20231208,164000,1634994310,6010,6010,6010,6010,0
|
|
20231208,163900,1634994310,6010,6010,6010,6010,0
|
|
20231208,163800,1634994310,6010,6010,6010,6010,0
|
|
20231208,163700,1634994310,6010,6010,6010,6010,0
|
|
20231208,163600,1634994310,6010,6010,6010,6010,0
|
|
20231208,163500,1634994310,6010,6010,6010,6010,0
|
|
20231208,163400,1634994310,6010,6010,6010,6010,0
|
|
20231208,163300,1634994310,6010,6010,6010,6010,0
|
|
20231208,163200,1634994310,6010,6010,6010,6010,0
|
|
20231208,163100,1634994310,6010,6010,6010,6010,0
|
|
20231208,163000,1634994310,6010,6010,6010,6010,0
|
|
20231208,162900,1634994310,6010,6010,6010,6010,0
|
|
20231208,162800,1634994310,6010,6010,6010,6010,0
|
|
20231208,162700,1634994310,6010,6010,6010,6010,0
|
|
20231208,162600,1634994310,6010,6010,6010,6010,0
|
|
20231208,162500,1634994310,6010,6010,6010,6010,0
|
|
20231208,162400,1634994310,6010,6010,6010,6010,0
|
|
20231208,162300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,162200,1634994310,6010,6010,6010,6010,0
|
|
20231208,162100,1634994310,6010,6010,6010,6010,0
|
|
20231208,162000,1634994310,6010,6010,6010,6010,0
|
|
20231208,161900,1634994310,6010,6010,6010,6010,0
|
|
20231208,161800,1634994310,6010,6010,6010,6010,0
|
|
20231208,161700,1634994310,6010,6010,6010,6010,0
|
|
20231208,161600,1634994310,6010,6010,6010,6010,0
|
|
20231208,161500,1634994310,6010,6010,6010,6010,0
|
|
20231208,161400,1634994310,6010,6010,6010,6010,0
|
|
20231208,161300,1634994310,6010,6010,6010,6010,0
|
|
20231208,161200,1634994310,6010,6010,6010,6010,0
|
|
20231208,161100,1634994310,6010,6010,6010,6010,0
|
|
20231208,161000,1634994310,6010,6010,6010,6010,0
|
|
20231208,160900,1634994310,6010,6010,6010,6010,0
|
|
20231208,160800,1634994310,6010,6010,6010,6010,0
|
|
20231208,160700,1634994310,6010,6010,6010,6010,0
|
|
20231208,160600,1634994310,6010,6010,6010,6010,0
|
|
20231208,160500,1634994310,6010,6010,6010,6010,0
|
|
20231208,160400,1634994310,6010,6010,6010,6010,0
|
|
20231208,160300,1634994310,6010,6010,6010,6010,0
|
|
20231208,160200,1634994310,6010,6010,6010,6010,0
|
|
20231208,160100,1634994310,6010,6010,6010,6010,0
|
|
20231208,160000,1634994310,6010,6010,6010,6010,0
|
|
20231208,155900,1634994310,6010,6010,6010,6010,0
|
|
20231208,155800,1634994310,6010,6010,6010,6010,0
|
|
20231208,155700,1634994310,6010,6010,6010,6010,0
|
|
20231208,155600,1634994310,6010,6010,6010,6010,0
|
|
20231208,155500,1634994310,6010,6010,6010,6010,0
|
|
20231208,155400,1634994310,6010,6010,6010,6010,0
|
|
20231208,155300,1634994310,6010,6010,6010,6010,2305
|
|
20231208,155200,1634994310,6010,6010,6010,6010,0
|
|
20231208,155100,1634994310,6010,6010,6010,6010,0
|
|
20231208,155000,1634994310,6010,6010,6010,6010,0
|
|
20231208,154900,1634994310,6010,6010,6010,6010,0
|
|
20231208,154800,1634994310,6010,6010,6010,6010,0
|
|
20231208,154700,1634994310,6010,6010,6010,6010,0
|
|
20231208,154600,1634994310,6010,6010,6010,6010,0
|
|
20231208,154500,1634994310,6010,6010,6010,6010,0
|
|
20231208,154400,1634994310,6010,6010,6010,6010,0
|
|
20231208,154300,1634994310,6010,6010,6010,6010,0
|
|
20231208,154200,1634994310,6010,6010,6010,6010,0
|
|
20231208,154100,1634994310,6010,6010,6010,6010,0
|
|
20231208,154000,1634994310,6010,6010,6010,6010,0
|
|
20231208,153900,1634994310,6010,6010,6010,6010,0
|
|
20231208,153800,1634994310,6010,6010,6010,6010,0
|
|
20231208,153700,1634994310,6010,6010,6010,6010,0
|
|
20231208,153600,1634994310,6010,6010,6010,6010,0
|
|
20231208,153500,1634994310,6010,6010,6010,6010,0
|
|
20231208,153400,1634994310,6010,6010,6010,6010,0
|
|
20231208,153300,1634994310,6010,6010,6010,6010,0
|
|
20231208,153200,1634994310,6010,6010,6010,6010,0
|
|
20231208,153100,1634994310,6010,6010,6010,6010,0
|
|
20231208,153000,1634994310,6010,6010,6010,6010,2305
|
|
20231208,152900,1621141260,6050,6050,6050,6050,0
|
|
20231208,152800,1621141260,6050,6050,6050,6050,0
|
|
20231208,152700,1621141260,6050,6050,6050,6050,0
|
|
20231208,152600,1621141260,6050,6050,6050,6050,0
|
|
20231208,152500,1621141260,6050,6050,6050,6050,0
|
|
20231208,152400,1621141260,6050,6050,6050,6050,0
|
|
20231208,152300,1621141260,6050,6050,6050,6050,0
|
|
20231208,152200,1621141260,6050,6050,6050,6050,0
|
|
20231208,152100,1621141260,6050,6050,6050,6050,0
|
|
20231208,152000,1621141260,6050,6050,6050,6050,0
|
|
20231208,151900,1621141260,6050,6070,6070,6050,710
|
|
20231208,151800,1616836430,6070,6060,6070,6050,781
|
|
20231208,151700,1612099790,6070,6050,6070,6050,858
|
|
20231208,151600,1606903800,6040,6040,6040,6040,158
|
|
20231208,151500,1605949480,6030,6030,6030,6030,2
|
|
20231208,151400,1605937420,6040,6040,6040,6040,0
|
|
20231208,151300,1605937420,6040,6040,6040,6040,51
|
|
20231208,151200,1605629380,6030,6020,6030,6020,855
|
|
20231208,151100,1600473930,6020,6020,6020,6020,0
|
|
20231208,151000,1600473930,6020,6020,6020,6010,1600
|
|
20231208,150900,1590854350,6030,6030,6030,6030,0
|
|
20231208,150800,1590854350,6030,6030,6030,6030,0
|
|
20231208,150700,1590854350,6030,6030,6030,6030,1
|
|
20231208,150600,1590848320,6020,6020,6020,6020,94
|
|
20231208,150500,1590282440,6020,6020,6020,6020,1
|
|
20231208,150400,1590276420,6020,6020,6020,6020,53
|
|
20231208,150300,1589957360,6020,6020,6020,6010,258
|
|
20231208,150200,1588405890,6020,6020,6020,6020,415
|
|
20231208,150100,1585907590,6030,6020,6030,6020,18
|
|
20231208,150000,1585799070,6030,6020,6030,6020,97
|
|
20231208,145900,1585215120,6010,6010,6010,6010,66
|
|
20231208,145800,1584818460,6000,6000,6010,6000,76
|
|
20231208,145700,1584362450,6000,6010,6010,6000,160
|
|
20231208,145600,1583401250,6010,6020,6020,6010,101
|
|
20231208,145500,1582794230,6020,6020,6020,6020,0
|
|
20231208,145400,1582794230,6020,6020,6020,6020,0
|
|
20231208,145300,1582794230,6020,6020,6020,6020,14
|
|
20231208,145200,1582709950,6020,6020,6020,6020,0
|
|
20231208,145100,1582709950,6020,6020,6020,6020,35
|
|
20231208,145000,1582499250,6020,6020,6020,6020,10
|
|
20231208,144900,1582439050,6020,6020,6020,6020,13
|
|
20231208,144800,1582360790,6030,6030,6030,6030,82
|
|
20231208,144700,1581866330,6030,6030,6030,6030,784
|
|
20231208,144600,1577138810,6030,6010,6030,6010,1000
|
|
20231208,144500,1571111530,5990,5990,5990,5990,0
|
|
20231208,144400,1571111530,5990,5990,5990,5990,83
|
|
20231208,144300,1570614360,5990,5990,5990,5990,104
|
|
20231208,144200,1569991400,5990,5990,5990,5990,0
|
|
20231208,144100,1569991400,5990,5990,5990,5990,0
|
|
20231208,144000,1569991400,5990,6000,6000,5990,330
|
|
20231208,143900,1568011540,6010,6010,6010,6010,0
|
|
20231208,143800,1568011540,6010,6010,6010,6010,0
|
|
20231208,143700,1568011540,6010,6010,6010,6010,0
|
|
20231208,143600,1568011540,6010,6010,6010,6010,0
|
|
20231208,143500,1568011540,6010,6010,6010,6010,140
|
|
20231208,143400,1567170140,6010,6010,6010,6010,0
|
|
20231208,143300,1567170140,6010,6010,6010,6010,0
|
|
20231208,143200,1567170140,6010,6010,6010,6010,0
|
|
20231208,143100,1567170140,6010,6010,6010,6010,24
|
|
20231208,143000,1567025900,6010,6010,6020,6010,252
|
|
20231208,142900,1565511360,6010,6010,6010,6010,12
|
|
20231208,142800,1565439240,6010,6010,6010,6010,0
|
|
20231208,142700,1565439240,6010,6010,6010,6010,0
|
|
20231208,142600,1565439240,6010,6010,6010,6010,0
|
|
20231208,142500,1565439240,6010,6010,6010,6010,0
|
|
20231208,142400,1565439240,6010,6010,6010,6010,1
|
|
20231208,142300,1565433230,6020,6020,6020,6020,0
|
|
20231208,142200,1565433230,6020,6020,6020,6020,0
|
|
20231208,142100,1565433230,6020,6020,6020,6020,0
|
|
20231208,142000,1565433230,6020,6020,6020,6020,20
|
|
20231208,141900,1565312830,6020,6020,6020,6020,0
|
|
20231208,141800,1565312830,6020,6020,6020,6020,0
|
|
20231208,141700,1565312830,6020,6020,6020,6020,0
|
|
20231208,141600,1565312830,6020,6020,6020,6020,0
|
|
20231208,141500,1565312830,6020,6020,6020,6020,0
|
|
20231208,141400,1565312830,6020,6020,6020,6020,0
|
|
20231208,141300,1565312830,6020,6010,6020,6010,500
|
|
20231208,141200,1562302940,6020,6020,6020,6020,0
|
|
20231208,141100,1562302940,6020,6020,6020,6020,0
|
|
20231208,141000,1562302940,6020,6010,6020,6010,100
|
|
20231208,140900,1561701610,6010,6010,6010,6010,0
|
|
20231208,140800,1561701610,6010,6010,6010,6010,0
|
|
20231208,140700,1561701610,6010,6010,6010,6010,17
|
|
20231208,140600,1561599440,6010,6010,6010,6010,2
|
|
20231208,140500,1561587420,6010,6010,6010,6010,2000
|
|
20231208,140400,1549567420,6000,6010,6010,6000,162
|
|
20231208,140300,1548594800,6010,6010,6010,6010,1569
|
|
20231208,140200,1539165110,6010,6000,6010,6000,1500
|
|
20231208,140100,1530153780,6000,6000,6000,6000,2
|
|
20231208,140000,1530141780,6000,6000,6000,6000,0
|
|
20231208,135900,1530141780,6000,6000,6000,6000,0
|
|
20231208,135800,1530141780,6000,6000,6000,6000,0
|
|
20231208,135700,1530141780,6000,6000,6000,6000,100
|
|
20231208,135600,1529541780,6000,6000,6000,6000,2
|
|
20231208,135500,1529529780,6000,6000,6000,6000,0
|
|
20231208,135400,1529529780,6000,6000,6000,6000,1
|
|
20231208,135300,1529523780,5990,5990,5990,5990,5
|
|
20231208,135200,1529493830,5990,5990,5990,5990,1
|
|
20231208,135100,1529487840,5990,5990,5990,5990,0
|
|
20231208,135000,1529487840,5990,5990,5990,5990,0
|
|
20231208,134900,1529487840,5990,5990,5990,5990,0
|
|
20231208,134800,1529487840,5990,5990,5990,5990,286
|
|
20231208,134700,1527774700,5970,5970,5970,5970,0
|
|
20231208,134600,1527774700,5970,5970,5970,5970,33
|
|
20231208,134500,1527577690,5960,5960,5960,5960,0
|
|
20231208,134400,1527577690,5960,5960,5960,5960,0
|
|
20231208,134300,1527577690,5960,5990,5990,5960,701
|
|
20231208,134200,1523393730,6000,6000,6000,6000,0
|
|
20231208,134100,1523393730,6000,5970,6000,5970,294
|
|
20231208,134000,1521630420,5970,5970,5970,5970,5
|
|
20231208,133900,1521600570,5970,5960,5970,5960,31
|
|
20231208,133800,1521415510,5960,5960,5960,5960,33
|
|
20231208,133700,1521218830,5940,5950,5950,5940,99
|
|
20231208,133600,1520629840,5950,5950,5950,5950,0
|
|
20231208,133500,1520629840,5950,5950,5950,5950,0
|
|
20231208,133400,1520629840,5950,5950,5950,5950,10
|
|
20231208,133300,1520570340,5960,5960,5960,5960,23
|
|
20231208,133200,1520433260,5960,5960,5960,5960,1
|
|
20231208,133100,1520427300,5960,5960,5960,5960,0
|
|
20231208,133000,1520427300,5960,5960,5960,5960,0
|
|
20231208,132900,1520427300,5960,5960,5960,5960,6
|
|
20231208,132800,1520391540,5960,5960,5960,5960,1
|
|
20231208,132700,1520385580,5960,5960,5960,5960,0
|
|
20231208,132600,1520385580,5960,5960,5960,5960,7
|
|
20231208,132500,1520343860,5970,5970,5970,5970,14
|
|
20231208,132400,1520260280,5940,5950,5950,5940,160
|
|
20231208,132300,1519309870,5940,5940,5940,5940,0
|
|
20231208,132200,1519309870,5940,5940,5940,5940,0
|
|
20231208,132100,1519309870,5940,5940,5940,5940,0
|
|
20231208,132000,1519309870,5940,5950,5950,5940,339
|
|
20231208,131900,1517296190,5970,5970,5970,5970,0
|
|
20231208,131800,1517296190,5970,5970,5970,5970,0
|
|
20231208,131700,1517296190,5970,5970,5970,5970,100
|
|
20231208,131600,1516699190,5950,5950,5950,5950,0
|
|
20231208,131500,1516699190,5950,5950,5950,5950,0
|
|
20231208,131400,1516699190,5950,5950,5950,5950,2
|
|
20231208,131300,1516687290,5950,5950,5950,5950,0
|
|
20231208,131200,1516687290,5950,5950,5950,5950,5
|
|
20231208,131100,1516657540,5950,5950,5950,5950,2
|
|
20231208,131000,1516645640,5950,5950,5950,5950,17
|
|
20231208,130900,1516544490,5940,5930,5940,5920,1033
|
|
20231208,130800,1510422280,5940,5940,5940,5940,53
|
|
20231208,130700,1510107460,5930,5930,5930,5930,0
|
|
20231208,130600,1510107460,5930,5930,5930,5930,0
|
|
20231208,130500,1510107460,5930,5930,5940,5930,303
|
|
20231208,130400,1508309670,5940,5940,5940,5940,0
|
|
20231208,130300,1508309670,5940,5940,5940,5940,0
|
|
20231208,130200,1508309670,5940,5940,5940,5940,69
|
|
20231208,130100,1507899810,5940,5940,5940,5940,0
|
|
20231208,130000,1507899810,5940,5940,5940,5940,0
|
|
20231208,125900,1507899810,5940,5940,5940,5940,100
|
|
20231208,125800,1507305810,5950,5950,5950,5950,100
|
|
20231208,125700,1506710810,5950,5950,5950,5950,0
|
|
20231208,125600,1506710810,5950,5950,5950,5950,60
|
|
20231208,125500,1506353810,5950,5950,5950,5950,13
|
|
20231208,125400,1506276460,5950,5950,5950,5950,10
|
|
20231208,125300,1506216960,5960,5960,5960,5960,3
|
|
20231208,125200,1506199080,5930,5930,5930,5930,0
|
|
20231208,125100,1506199080,5930,5940,5940,5930,100
|
|
20231208,125000,1505606000,5940,5940,5940,5940,2
|
|
20231208,124900,1505594120,5930,5940,5940,5930,103
|
|
20231208,124800,1504983300,5930,5940,5940,5930,1101
|
|
20231208,124700,1498449650,5940,5940,5940,5940,784
|
|
20231208,124600,1493792690,5950,5950,5950,5950,285
|
|
20231208,124500,1492096940,5950,5950,5950,5950,783
|
|
20231208,124400,1487438090,5950,5960,5960,5950,295
|
|
20231208,124300,1485681840,5970,5970,5970,5970,0
|
|
20231208,124200,1485681840,5970,5970,5970,5970,0
|
|
20231208,124100,1485681840,5970,5970,5970,5970,19
|
|
20231208,124000,1485568410,5970,5970,5970,5970,100
|
|
20231208,123900,1484971410,5970,5970,5970,5970,1
|
|
20231208,123800,1484965440,5960,5960,5960,5960,2
|
|
20231208,123700,1484953520,5970,5970,5970,5970,0
|
|
20231208,123600,1484953520,5970,5970,5970,5970,0
|
|
20231208,123500,1484953520,5970,5970,5970,5970,1
|
|
20231208,123400,1484947550,5960,5960,5960,5960,0
|
|
20231208,123300,1484947550,5960,5960,5960,5960,0
|
|
20231208,123200,1484947550,5960,5960,5960,5960,1
|
|
20231208,123100,1484941590,5940,5940,5940,5940,1
|
|
20231208,123000,1484935650,5940,5960,5960,5940,3000
|
|
20231208,122900,1467104760,6000,6000,6000,6000,0
|
|
20231208,122800,1467104760,6000,5990,6000,5990,113
|
|
20231208,122700,1466426770,6000,5970,6000,5970,112
|
|
20231208,122600,1465758100,5950,5950,5950,5950,0
|
|
20231208,122500,1465758100,5950,5950,5950,5950,0
|
|
20231208,122400,1465758100,5950,5960,5960,5950,600
|
|
20231208,122300,1462187280,5960,5960,5960,5960,243
|
|
20231208,122200,1460739000,5960,5970,5970,5960,160
|
|
20231208,122100,1459784900,5970,5970,5970,5970,1
|
|
20231208,122000,1459778930,5970,5980,5980,5970,2870
|
|
20231208,121900,1442627200,5980,5980,5980,5980,0
|
|
20231208,121800,1442627200,5980,5990,5990,5980,2
|
|
20231208,121700,1442615230,5990,5990,5990,5990,1
|
|
20231208,121600,1442609240,5990,6000,6000,5990,3
|
|
20231208,121500,1442591260,5980,5980,5980,5980,200
|
|
20231208,121400,1441395260,5980,5990,5990,5980,2
|
|
20231208,121300,1441383290,6000,6000,6000,6000,0
|
|
20231208,121200,1441383290,6000,6000,6000,6000,0
|
|
20231208,121100,1441383290,6000,6000,6000,6000,5
|
|
20231208,121000,1441353290,6000,6000,6000,6000,20
|
|
20231208,120900,1441233290,6000,6000,6000,6000,0
|
|
20231208,120800,1441233290,6000,6000,6000,6000,0
|
|
20231208,120700,1441233290,6000,6000,6000,6000,0
|
|
20231208,120600,1441233290,6000,6000,6000,6000,0
|
|
20231208,120500,1441233290,6000,6000,6000,6000,0
|
|
20231208,120400,1441233290,6000,5990,6000,5990,7
|
|
20231208,120300,1441191350,5990,5990,5990,5990,915
|
|
20231208,120200,1435710500,6000,6000,6000,6000,0
|
|
20231208,120100,1435710500,6000,6000,6000,6000,0
|
|
20231208,120000,1435710500,6000,6000,6000,6000,2
|
|
20231208,115900,1435698500,5990,5990,5990,5990,0
|
|
20231208,115800,1435698500,5990,5990,5990,5990,130
|
|
20231208,115700,1434919800,6000,6000,6000,6000,0
|
|
20231208,115600,1434919800,6000,6000,6000,6000,80
|
|
20231208,115500,1434439800,6000,6000,6000,6000,0
|
|
20231208,115400,1434439800,6000,6000,6000,6000,0
|
|
20231208,115300,1434439800,6000,6000,6000,6000,419
|
|
20231208,115200,1431925800,6000,6000,6000,6000,80
|
|
20231208,115100,1431445800,6000,6000,6000,6000,0
|
|
20231208,115000,1431445800,6000,6000,6000,6000,0
|
|
20231208,114900,1431445800,6000,6020,6020,6000,178
|
|
20231208,114800,1430376800,6020,6010,6020,6010,9
|
|
20231208,114700,1430322700,6000,6000,6000,6000,0
|
|
20231208,114600,1430322700,6000,6000,6000,6000,0
|
|
20231208,114500,1430322700,6000,6000,6000,6000,73
|
|
20231208,114400,1429884700,6010,6020,6020,6010,61
|
|
20231208,114300,1429518080,6010,6010,6010,6010,743
|
|
20231208,114200,1425052650,6030,6030,6030,6030,0
|
|
20231208,114100,1425052650,6030,6030,6030,6030,0
|
|
20231208,114000,1425052650,6030,6030,6030,6030,0
|
|
20231208,113900,1425052650,6030,6030,6030,6030,0
|
|
20231208,113800,1425052650,6030,6020,6030,6020,105
|
|
20231208,113700,1424420340,6020,6020,6020,6020,0
|
|
20231208,113600,1424420340,6020,6020,6020,6020,1
|
|
20231208,113500,1424414320,6010,6010,6010,6010,0
|
|
20231208,113400,1424414320,6010,6010,6010,6010,0
|
|
20231208,113300,1424414320,6010,6010,6010,6010,122
|
|
20231208,113200,1423681100,6020,6020,6020,6020,0
|
|
20231208,113100,1423681100,6020,6020,6020,6020,0
|
|
20231208,113000,1423681100,6020,6020,6020,6020,3
|
|
20231208,112900,1423663040,6020,6020,6020,6020,0
|
|
20231208,112800,1423663040,6020,6020,6020,6020,100
|
|
20231208,112700,1423061040,6020,6020,6020,6020,0
|
|
20231208,112600,1423061040,6020,6020,6020,6020,0
|
|
20231208,112500,1423061040,6020,6020,6020,6020,1
|
|
20231208,112400,1423055020,6010,6010,6010,6010,1
|
|
20231208,112300,1423049010,6010,6010,6010,6010,5
|
|
20231208,112200,1423018960,6010,6010,6010,6010,10
|
|
20231208,112100,1422958860,6010,6010,6010,6010,69
|
|
20231208,112000,1422544170,6020,6020,6020,6020,0
|
|
20231208,111900,1422544170,6020,6020,6020,6020,0
|
|
20231208,111800,1422544170,6020,6020,6020,6020,13
|
|
20231208,111700,1422465910,6020,6020,6020,6020,0
|
|
20231208,111600,1422465910,6020,6020,6020,6020,0
|
|
20231208,111500,1422465910,6020,6020,6020,6020,0
|
|
20231208,111400,1422465910,6020,6010,6020,6010,3
|
|
20231208,111300,1422447870,6020,6020,6020,6020,1
|
|
20231208,111200,1422441850,6010,6010,6010,6010,7
|
|
20231208,111100,1422399780,6010,6010,6010,6010,0
|
|
20231208,111000,1422399780,6010,6010,6010,6010,1908
|
|
20231208,110900,1410932700,6010,6010,6010,6010,50
|
|
20231208,110800,1410632200,6010,6010,6010,6010,400
|
|
20231208,110700,1408228200,6010,6000,6010,6000,566
|
|
20231208,110600,1404826700,6000,5990,6000,5990,236
|
|
20231208,110500,1403412230,5990,5990,5990,5990,205
|
|
20231208,110400,1402184280,5990,5990,5990,5990,30
|
|
20231208,110300,1402004580,5990,5990,5990,5990,1
|
|
20231208,110200,1401998590,6000,5990,6000,5990,19
|
|
20231208,110100,1401884610,5990,5990,5990,5990,43
|
|
20231208,110000,1401627040,6000,6000,6000,6000,0
|
|
20231208,105900,1401627040,6000,6000,6000,6000,0
|
|
20231208,105800,1401627040,6000,6000,6000,6000,1
|
|
20231208,105700,1401621040,5990,5990,5990,5990,244
|
|
20231208,105600,1400159480,5990,5990,5990,5990,1
|
|
20231208,105500,1400153490,6000,6000,6000,6000,51
|
|
20231208,105400,1399847490,6000,6000,6000,6000,22
|
|
20231208,105300,1399715490,6000,6000,6000,5990,1573
|
|
20231208,105200,1390286240,6000,6000,6000,6000,1
|
|
20231208,105100,1390280240,6000,5990,6000,5990,120
|
|
20231208,105000,1389560300,6010,6010,6010,6010,2
|
|
20231208,104900,1389548280,5990,6000,6000,5990,448
|
|
20231208,104800,1386863900,6010,6010,6010,6010,1
|
|
20231208,104700,1386857890,6010,6010,6010,6000,17
|
|
20231208,104600,1386755870,6000,6010,6010,6000,570
|
|
20231208,104500,1383335370,6020,6020,6020,6020,0
|
|
20231208,104400,1383335370,6020,6000,6020,6000,249
|
|
20231208,104300,1381841350,6010,6020,6020,6010,1227
|
|
20231208,104200,1374465040,6030,6020,6030,6020,169
|
|
20231208,104100,1373447650,6020,6020,6020,6020,0
|
|
20231208,104000,1373447650,6020,6030,6030,6020,252
|
|
20231208,103900,1371930560,6030,6020,6030,6020,3
|
|
20231208,103800,1371912490,6010,6010,6010,6010,0
|
|
20231208,103700,1371912490,6010,6010,6010,6010,0
|
|
20231208,103600,1371912490,6010,6020,6020,6010,408
|
|
20231208,103500,1369459100,6030,6020,6030,6020,529
|
|
20231208,103400,1366274510,6030,6030,6030,6030,860
|
|
20231208,103300,1361088710,6040,6040,6040,6040,0
|
|
20231208,103200,1361088710,6040,6040,6040,6040,0
|
|
20231208,103100,1361088710,6040,6030,6040,6030,723
|
|
20231208,103000,1356721810,6040,6040,6040,6040,0
|
|
20231208,102900,1356721810,6040,6040,6040,6040,60
|
|
20231208,102800,1356359410,6040,6040,6040,6040,1
|
|
20231208,102700,1356353370,6030,6030,6030,6030,500
|
|
20231208,102600,1353338370,6030,6030,6030,6030,18
|
|
20231208,102500,1353229830,6040,6040,6040,6040,0
|
|
20231208,102400,1353229830,6040,6000,6040,6000,1382
|
|
20231208,102300,1344911050,6020,6020,6020,6020,81
|
|
20231208,102200,1344423430,5990,5990,5990,5990,32
|
|
20231208,102100,1344231750,5990,6000,6000,5990,461
|
|
20231208,102000,1341466660,6010,6010,6010,6010,37
|
|
20231208,101900,1341244290,6010,6010,6010,6010,38
|
|
20231208,101800,1341015910,6000,6000,6010,6000,59
|
|
20231208,101700,1340661900,6000,6000,6000,6000,225
|
|
20231208,101600,1339311900,6020,6020,6020,6020,1
|
|
20231208,101500,1339305880,6020,6000,6020,6000,202
|
|
20231208,101400,1338093840,6020,6020,6020,6020,1
|
|
20231208,101300,1338087820,6000,6000,6000,6000,8
|
|
20231208,101200,1338039820,6020,6000,6020,6000,25
|
|
20231208,101100,1337889800,6020,6020,6020,6020,0
|
|
20231208,101000,1337889800,6020,6020,6020,6020,2
|
|
20231208,100900,1337877760,5990,5990,5990,5990,80
|
|
20231208,100800,1337398560,6020,6020,6020,6020,1
|
|
20231208,100700,1337392540,5990,5990,5990,5990,216
|
|
20231208,100600,1336098700,5990,5990,5990,5990,2
|
|
20231208,100500,1336086720,6000,5990,6000,5990,130
|
|
20231208,100400,1335307520,5990,5990,5990,5990,162
|
|
20231208,100300,1334337140,6000,6000,6000,6000,101
|
|
20231208,100200,1333731140,6000,6000,6000,5990,142
|
|
20231208,100100,1332879160,5990,5990,5990,5980,335
|
|
20231208,100000,1330873990,5990,6010,6010,5990,619
|
|
20231208,095900,1327165020,6010,6040,6040,6010,198
|
|
20231208,095800,1325975010,6030,6030,6030,6030,1
|
|
20231208,095700,1325968980,6030,6020,6030,6010,374
|
|
20231208,095600,1323716360,6020,6020,6020,6020,785
|
|
20231208,095500,1318990660,6020,6020,6020,6020,80
|
|
20231208,095400,1318509060,6030,6030,6030,6030,30
|
|
20231208,095300,1318328160,6040,6030,6040,6030,2
|
|
20231208,095200,1318316090,6020,6040,6040,6020,1462
|
|
20231208,095100,1309511540,6040,6040,6050,6040,4
|
|
20231208,095000,1309487370,6020,6020,6020,6020,40
|
|
20231208,094900,1309246570,6040,6040,6040,6040,0
|
|
20231208,094800,1309246570,6040,6010,6040,6000,1311
|
|
20231208,094700,1301363620,6020,6020,6020,6020,61
|
|
20231208,094600,1300996400,6020,6020,6020,6020,52
|
|
20231208,094500,1300683360,6040,6020,6040,6020,354
|
|
20231208,094400,1298550230,6020,6020,6030,6020,890
|
|
20231208,094300,1293192330,6010,6020,6020,6010,1128
|
|
20231208,094200,1286408040,6020,6010,6020,6010,251
|
|
20231208,094100,1284899330,6000,6000,6000,5990,169
|
|
20231208,094000,1283885540,6010,6010,6010,6010,35
|
|
20231208,093900,1283675190,6010,6020,6020,6010,26
|
|
20231208,093800,1283518870,6020,6020,6020,6020,9
|
|
20231208,093700,1283464690,6000,6000,6000,6000,200
|
|
20231208,093600,1282264690,6020,6010,6020,6000,33
|
|
20231208,093500,1282066480,6020,6020,6020,6020,0
|
|
20231208,093400,1282066480,6020,6010,6020,6000,2503
|
|
20231208,093300,1267005180,6020,6020,6020,6020,16
|
|
20231208,093200,1266908860,6030,6000,6030,6000,534
|
|
20231208,093100,1263702140,6000,5970,6000,5950,1463
|
|
20231208,093000,1254981960,5970,5960,5970,5960,888
|
|
20231208,092900,1249680610,5960,5970,5970,5960,90
|
|
20231208,092800,1249144080,5980,5970,5980,5960,415
|
|
20231208,092700,1246668760,5970,5980,5980,5970,914
|
|
20231208,092600,1241209130,5990,5980,5990,5980,110
|
|
20231208,092500,1240550330,5970,5980,5980,5970,476
|
|
20231208,092400,1237706670,5980,5980,5980,5980,425
|
|
20231208,092300,1235165170,5980,5970,5980,5970,62
|
|
20231208,092200,1234794420,5970,5970,5970,5970,230
|
|
20231208,092100,1233421320,5980,5960,5980,5960,110
|
|
20231208,092000,1232763660,5960,5970,5970,5960,372
|
|
20231208,091900,1230543540,5970,5970,5970,5970,80
|
|
20231208,091800,1230065940,5960,5960,5960,5960,130
|
|
20231208,091700,1229291140,5960,5950,5990,5950,874
|
|
20231208,091600,1224067760,5990,5950,5990,5950,998
|
|
20231208,091500,1218107610,5960,5950,5960,5930,3791
|
|
20231208,091400,1195588660,5940,6000,6000,5940,9348
|
|
20231208,091300,1139893610,5970,5990,5990,5970,760
|
|
20231208,091200,1135350470,6000,5980,6000,5960,851
|
|
20231208,091100,1130266940,6000,5980,6000,5950,3490
|
|
20231208,091000,1109419340,5980,6010,6010,5980,3994
|
|
20231208,090900,1085460440,6000,6030,6040,6000,7109
|
|
20231208,090800,1042684420,6020,6020,6040,6010,4220
|
|
20231208,090700,1017281990,6020,6070,6070,6020,2590
|
|
20231208,090600,1001636750,6070,6040,6070,6030,863
|
|
20231208,090500,996421840,6050,6080,6110,6020,9128
|
|
20231208,090400,941169600,6070,6130,6190,6050,13217
|
|
20231208,090300,860830710,6100,6190,6220,6100,10298
|
|
20231208,090200,797483740,6190,6200,6200,6080,10965
|
|
20231208,090100,730147160,6190,6250,6270,6120,17638
|
|
20231208,090000,621123230,6230,6270,6600,6000,98079
|