693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203000,89698830,6180,6180,6180,6180,187
|
|
20231204,202900,89698830,6180,6180,6180,6180,0
|
|
20231204,202800,89698830,6180,6180,6180,6180,0
|
|
20231204,202700,89698830,6180,6180,6180,6180,0
|
|
20231204,202600,89698830,6180,6180,6180,6180,0
|
|
20231204,202500,89698830,6180,6180,6180,6180,0
|
|
20231204,202400,89698830,6180,6180,6180,6180,0
|
|
20231204,202300,89698830,6180,6180,6180,6180,0
|
|
20231204,202200,89698830,6180,6180,6180,6180,0
|
|
20231204,202100,89698830,6180,6180,6180,6180,0
|
|
20231204,202000,89698830,6180,6180,6180,6180,0
|
|
20231204,201900,89698830,6180,6180,6180,6180,0
|
|
20231204,201800,89698830,6180,6180,6180,6180,0
|
|
20231204,201700,89698830,6180,6180,6180,6180,0
|
|
20231204,201600,89698830,6180,6180,6180,6180,0
|
|
20231204,201500,89698830,6180,6180,6180,6180,0
|
|
20231204,201400,89698830,6180,6180,6180,6180,0
|
|
20231204,201300,89698830,6180,6180,6180,6180,0
|
|
20231204,201200,89698830,6180,6180,6180,6180,0
|
|
20231204,201100,89698830,6180,6180,6180,6180,0
|
|
20231204,201000,89698830,6180,6180,6180,6180,0
|
|
20231204,200900,89698830,6180,6180,6180,6180,0
|
|
20231204,200800,89698830,6180,6180,6180,6180,0
|
|
20231204,200700,89698830,6180,6180,6180,6180,0
|
|
20231204,200600,89698830,6180,6180,6180,6180,0
|
|
20231204,200500,89698830,6180,6180,6180,6180,0
|
|
20231204,200400,89698830,6180,6180,6180,6180,0
|
|
20231204,200300,89698830,6180,6180,6180,6180,0
|
|
20231204,200200,89698830,6180,6180,6180,6180,0
|
|
20231204,200100,89698830,6180,6180,6180,6180,0
|
|
20231204,200000,89698830,6180,6180,6180,6180,187
|
|
20231204,195900,89698830,6180,6180,6180,6180,0
|
|
20231204,195800,89698830,6180,6180,6180,6180,0
|
|
20231204,195700,89698830,6180,6180,6180,6180,0
|
|
20231204,195600,89698830,6180,6180,6180,6180,0
|
|
20231204,195500,89698830,6180,6180,6180,6180,0
|
|
20231204,195400,89698830,6180,6180,6180,6180,0
|
|
20231204,195300,89698830,6180,6180,6180,6180,0
|
|
20231204,195200,89698830,6180,6180,6180,6180,0
|
|
20231204,195100,89698830,6180,6180,6180,6180,0
|
|
20231204,195000,89698830,6180,6180,6180,6180,0
|
|
20231204,194900,89698830,6180,6180,6180,6180,0
|
|
20231204,194800,89698830,6180,6180,6180,6180,0
|
|
20231204,194700,89698830,6180,6180,6180,6180,0
|
|
20231204,194600,89698830,6180,6180,6180,6180,0
|
|
20231204,194500,89698830,6180,6180,6180,6180,0
|
|
20231204,194400,89698830,6180,6180,6180,6180,0
|
|
20231204,194300,89698830,6180,6180,6180,6180,0
|
|
20231204,194200,89698830,6180,6180,6180,6180,0
|
|
20231204,194100,89698830,6180,6180,6180,6180,0
|
|
20231204,194000,89698830,6180,6180,6180,6180,0
|
|
20231204,193900,89698830,6180,6180,6180,6180,0
|
|
20231204,193800,89698830,6180,6180,6180,6180,0
|
|
20231204,193700,89698830,6180,6180,6180,6180,0
|
|
20231204,193600,89698830,6180,6180,6180,6180,0
|
|
20231204,193500,89698830,6180,6180,6180,6180,0
|
|
20231204,193400,89698830,6180,6180,6180,6180,0
|
|
20231204,193300,89698830,6180,6180,6180,6180,0
|
|
20231204,193200,89698830,6180,6180,6180,6180,0
|
|
20231204,193100,89698830,6180,6180,6180,6180,0
|
|
20231204,193000,89698830,6180,6180,6180,6180,187
|
|
20231204,192900,89698830,6180,6180,6180,6180,0
|
|
20231204,192800,89698830,6180,6180,6180,6180,0
|
|
20231204,192700,89698830,6180,6180,6180,6180,0
|
|
20231204,192600,89698830,6180,6180,6180,6180,0
|
|
20231204,192500,89698830,6180,6180,6180,6180,0
|
|
20231204,192400,89698830,6180,6180,6180,6180,0
|
|
20231204,192300,89698830,6180,6180,6180,6180,0
|
|
20231204,192200,89698830,6180,6180,6180,6180,0
|
|
20231204,192100,89698830,6180,6180,6180,6180,0
|
|
20231204,192000,89698830,6180,6180,6180,6180,0
|
|
20231204,191900,89698830,6180,6180,6180,6180,0
|
|
20231204,191800,89698830,6180,6180,6180,6180,0
|
|
20231204,191700,89698830,6180,6180,6180,6180,0
|
|
20231204,191600,89698830,6180,6180,6180,6180,0
|
|
20231204,191500,89698830,6180,6180,6180,6180,0
|
|
20231204,191400,89698830,6180,6180,6180,6180,0
|
|
20231204,191300,89698830,6180,6180,6180,6180,0
|
|
20231204,191200,89698830,6180,6180,6180,6180,0
|
|
20231204,191100,89698830,6180,6180,6180,6180,0
|
|
20231204,191000,89698830,6180,6180,6180,6180,0
|
|
20231204,190900,89698830,6180,6180,6180,6180,0
|
|
20231204,190800,89698830,6180,6180,6180,6180,0
|
|
20231204,190700,89698830,6180,6180,6180,6180,0
|
|
20231204,190600,89698830,6180,6180,6180,6180,0
|
|
20231204,190500,89698830,6180,6180,6180,6180,0
|
|
20231204,190400,89698830,6180,6180,6180,6180,0
|
|
20231204,190300,89698830,6180,6180,6180,6180,0
|
|
20231204,190200,89698830,6180,6180,6180,6180,0
|
|
20231204,190100,89698830,6180,6180,6180,6180,0
|
|
20231204,190000,89698830,6180,6180,6180,6180,187
|
|
20231204,185900,89698830,6180,6180,6180,6180,0
|
|
20231204,185800,89698830,6180,6180,6180,6180,0
|
|
20231204,185700,89698830,6180,6180,6180,6180,0
|
|
20231204,185600,89698830,6180,6180,6180,6180,0
|
|
20231204,185500,89698830,6180,6180,6180,6180,0
|
|
20231204,185400,89698830,6180,6180,6180,6180,0
|
|
20231204,185300,89698830,6180,6180,6180,6180,0
|
|
20231204,185200,89698830,6180,6180,6180,6180,0
|
|
20231204,185100,89698830,6180,6180,6180,6180,0
|
|
20231204,185000,89698830,6180,6180,6180,6180,0
|
|
20231204,184900,89698830,6180,6180,6180,6180,0
|
|
20231204,184800,89698830,6180,6180,6180,6180,0
|
|
20231204,184700,89698830,6180,6180,6180,6180,0
|
|
20231204,184600,89698830,6180,6180,6180,6180,0
|
|
20231204,184500,89698830,6180,6180,6180,6180,0
|
|
20231204,184400,89698830,6180,6180,6180,6180,0
|
|
20231204,184300,89698830,6180,6180,6180,6180,0
|
|
20231204,184200,89698830,6180,6180,6180,6180,0
|
|
20231204,184100,89698830,6180,6180,6180,6180,0
|
|
20231204,184000,89698830,6180,6180,6180,6180,0
|
|
20231204,183900,89698830,6180,6180,6180,6180,0
|
|
20231204,183800,89698830,6180,6180,6180,6180,0
|
|
20231204,183700,89698830,6180,6180,6180,6180,0
|
|
20231204,183600,89698830,6180,6180,6180,6180,0
|
|
20231204,183500,89698830,6180,6180,6180,6180,0
|
|
20231204,183400,89698830,6180,6180,6180,6180,0
|
|
20231204,183300,89698830,6180,6180,6180,6180,0
|
|
20231204,183200,89698830,6180,6180,6180,6180,0
|
|
20231204,183100,89698830,6180,6180,6180,6180,0
|
|
20231204,183000,89698830,6180,6180,6180,6180,187
|
|
20231204,182900,89698830,6180,6180,6180,6180,0
|
|
20231204,182800,89698830,6180,6180,6180,6180,0
|
|
20231204,182700,89698830,6180,6180,6180,6180,0
|
|
20231204,182600,89698830,6180,6180,6180,6180,0
|
|
20231204,182500,89698830,6180,6180,6180,6180,0
|
|
20231204,182400,89698830,6180,6180,6180,6180,0
|
|
20231204,182300,89698830,6180,6180,6180,6180,0
|
|
20231204,182200,89698830,6180,6180,6180,6180,0
|
|
20231204,182100,89698830,6180,6180,6180,6180,0
|
|
20231204,182000,89698830,6180,6180,6180,6180,0
|
|
20231204,181900,89698830,6180,6180,6180,6180,0
|
|
20231204,181800,89698830,6180,6180,6180,6180,0
|
|
20231204,181700,89698830,6180,6180,6180,6180,0
|
|
20231204,181600,89698830,6180,6180,6180,6180,0
|
|
20231204,181500,89698830,6180,6180,6180,6180,0
|
|
20231204,181400,89698830,6180,6180,6180,6180,0
|
|
20231204,181300,89698830,6180,6180,6180,6180,0
|
|
20231204,181200,89698830,6180,6180,6180,6180,0
|
|
20231204,181100,89698830,6180,6180,6180,6180,0
|
|
20231204,181000,89698830,6180,6180,6180,6180,0
|
|
20231204,180900,89698830,6180,6180,6180,6180,0
|
|
20231204,180800,89698830,6180,6180,6180,6180,0
|
|
20231204,180700,89698830,6180,6180,6180,6180,0
|
|
20231204,180600,89698830,6180,6180,6180,6180,0
|
|
20231204,180500,89698830,6180,6180,6180,6180,0
|
|
20231204,180400,89698830,6180,6180,6180,6180,0
|
|
20231204,180300,89698830,6180,6180,6180,6180,0
|
|
20231204,180200,89698830,6180,6180,6180,6180,0
|
|
20231204,180100,89698830,6180,6180,6180,6180,0
|
|
20231204,180000,89698830,6180,6180,6180,6180,187
|
|
20231204,175900,89698830,6180,6180,6180,6180,0
|
|
20231204,175800,89698830,6180,6180,6180,6180,0
|
|
20231204,175700,89698830,6180,6180,6180,6180,0
|
|
20231204,175600,89698830,6180,6180,6180,6180,0
|
|
20231204,175500,89698830,6180,6180,6180,6180,0
|
|
20231204,175400,89698830,6180,6180,6180,6180,0
|
|
20231204,175300,89698830,6180,6180,6180,6180,0
|
|
20231204,175200,89698830,6180,6180,6180,6180,0
|
|
20231204,175100,89698830,6180,6180,6180,6180,0
|
|
20231204,175000,89698830,6180,6180,6180,6180,0
|
|
20231204,174900,89698830,6180,6180,6180,6180,0
|
|
20231204,174800,89698830,6180,6180,6180,6180,0
|
|
20231204,174700,89698830,6180,6180,6180,6180,0
|
|
20231204,174600,89698830,6180,6180,6180,6180,0
|
|
20231204,174500,89698830,6180,6180,6180,6180,0
|
|
20231204,174400,89698830,6180,6180,6180,6180,0
|
|
20231204,174300,89698830,6180,6180,6180,6180,0
|
|
20231204,174200,89698830,6180,6180,6180,6180,0
|
|
20231204,174100,89698830,6180,6180,6180,6180,0
|
|
20231204,174000,89698830,6180,6180,6180,6180,0
|
|
20231204,173900,89698830,6180,6180,6180,6180,0
|
|
20231204,173800,89698830,6180,6180,6180,6180,0
|
|
20231204,173700,89698830,6180,6180,6180,6180,0
|
|
20231204,173600,89698830,6180,6180,6180,6180,0
|
|
20231204,173500,89698830,6180,6180,6180,6180,0
|
|
20231204,173400,89698830,6180,6180,6180,6180,0
|
|
20231204,173300,89698830,6180,6180,6180,6180,0
|
|
20231204,173200,89698830,6180,6180,6180,6180,0
|
|
20231204,173100,89698830,6180,6180,6180,6180,0
|
|
20231204,173000,89698830,6180,6180,6180,6180,187
|
|
20231204,172900,89698830,6180,6180,6180,6180,0
|
|
20231204,172800,89698830,6180,6180,6180,6180,0
|
|
20231204,172700,89698830,6180,6180,6180,6180,0
|
|
20231204,172600,89698830,6180,6180,6180,6180,0
|
|
20231204,172500,89698830,6180,6180,6180,6180,0
|
|
20231204,172400,89698830,6180,6180,6180,6180,0
|
|
20231204,172300,89698830,6180,6180,6180,6180,0
|
|
20231204,172200,89698830,6180,6180,6180,6180,0
|
|
20231204,172100,89698830,6180,6180,6180,6180,0
|
|
20231204,172000,89698830,6180,6180,6180,6180,0
|
|
20231204,171900,89698830,6180,6180,6180,6180,0
|
|
20231204,171800,89698830,6180,6180,6180,6180,0
|
|
20231204,171700,89698830,6180,6180,6180,6180,0
|
|
20231204,171600,89698830,6180,6180,6180,6180,0
|
|
20231204,171500,89698830,6180,6180,6180,6180,0
|
|
20231204,171400,89698830,6180,6180,6180,6180,0
|
|
20231204,171300,89698830,6180,6180,6180,6180,0
|
|
20231204,171200,89698830,6180,6180,6180,6180,0
|
|
20231204,171100,89698830,6180,6180,6180,6180,0
|
|
20231204,171000,89698830,6180,6180,6180,6180,0
|
|
20231204,170900,89698830,6180,6180,6180,6180,0
|
|
20231204,170800,89698830,6180,6180,6180,6180,0
|
|
20231204,170700,89698830,6180,6180,6180,6180,0
|
|
20231204,170600,89698830,6180,6180,6180,6180,0
|
|
20231204,170500,89698830,6180,6180,6180,6180,0
|
|
20231204,170400,89698830,6180,6180,6180,6180,0
|
|
20231204,170300,89698830,6180,6180,6180,6180,0
|
|
20231204,170200,89698830,6180,6180,6180,6180,0
|
|
20231204,170100,89698830,6180,6180,6180,6180,0
|
|
20231204,170000,89698830,6180,6180,6180,6180,187
|
|
20231204,165900,89698830,6180,6180,6180,6180,0
|
|
20231204,165800,89698830,6180,6180,6180,6180,0
|
|
20231204,165700,89698830,6180,6180,6180,6180,0
|
|
20231204,165600,89698830,6180,6180,6180,6180,0
|
|
20231204,165500,89698830,6180,6180,6180,6180,0
|
|
20231204,165400,89698830,6180,6180,6180,6180,0
|
|
20231204,165300,89698830,6180,6180,6180,6180,0
|
|
20231204,165200,89698830,6180,6180,6180,6180,0
|
|
20231204,165100,89698830,6180,6180,6180,6180,0
|
|
20231204,165000,89698830,6180,6180,6180,6180,0
|
|
20231204,164900,89698830,6180,6180,6180,6180,0
|
|
20231204,164800,89698830,6180,6180,6180,6180,0
|
|
20231204,164700,89698830,6180,6180,6180,6180,0
|
|
20231204,164600,89698830,6180,6180,6180,6180,0
|
|
20231204,164500,89698830,6180,6180,6180,6180,0
|
|
20231204,164400,89698830,6180,6180,6180,6180,0
|
|
20231204,164300,89698830,6180,6180,6180,6180,0
|
|
20231204,164200,89698830,6180,6180,6180,6180,0
|
|
20231204,164100,89698830,6180,6180,6180,6180,0
|
|
20231204,164000,89698830,6180,6180,6180,6180,0
|
|
20231204,163900,89698830,6180,6180,6180,6180,0
|
|
20231204,163800,89698830,6180,6180,6180,6180,0
|
|
20231204,163700,89698830,6180,6180,6180,6180,0
|
|
20231204,163600,89698830,6180,6180,6180,6180,0
|
|
20231204,163500,89698830,6180,6180,6180,6180,0
|
|
20231204,163400,89698830,6180,6180,6180,6180,0
|
|
20231204,163300,89698830,6180,6180,6180,6180,0
|
|
20231204,163200,89698830,6180,6180,6180,6180,0
|
|
20231204,163100,89698830,6180,6180,6180,6180,0
|
|
20231204,163000,89698830,6180,6180,6180,6180,187
|
|
20231204,162900,89698830,6180,6180,6180,6180,0
|
|
20231204,162800,89698830,6180,6180,6180,6180,0
|
|
20231204,162700,89698830,6180,6180,6180,6180,0
|
|
20231204,162600,89698830,6180,6180,6180,6180,0
|
|
20231204,162500,89698830,6180,6180,6180,6180,0
|
|
20231204,162400,89698830,6180,6180,6180,6180,0
|
|
20231204,162300,89698830,6180,6180,6180,6180,0
|
|
20231204,162200,89698830,6180,6180,6180,6180,0
|
|
20231204,162100,89698830,6180,6180,6180,6180,0
|
|
20231204,162000,89698830,6180,6180,6180,6180,0
|
|
20231204,161900,89698830,6180,6180,6180,6180,0
|
|
20231204,161800,89698830,6180,6180,6180,6180,0
|
|
20231204,161700,89698830,6180,6180,6180,6180,0
|
|
20231204,161600,89698830,6180,6180,6180,6180,0
|
|
20231204,161500,89698830,6180,6180,6180,6180,0
|
|
20231204,161400,89698830,6180,6180,6180,6180,0
|
|
20231204,161300,89698830,6180,6180,6180,6180,0
|
|
20231204,161200,89698830,6180,6180,6180,6180,0
|
|
20231204,161100,89698830,6180,6180,6180,6180,0
|
|
20231204,161000,89698830,6180,6180,6180,6180,0
|
|
20231204,160900,89698830,6180,6180,6180,6180,0
|
|
20231204,160800,89698830,6180,6180,6180,6180,0
|
|
20231204,160700,89698830,6180,6180,6180,6180,0
|
|
20231204,160600,89698830,6180,6180,6180,6180,0
|
|
20231204,160500,89698830,6180,6180,6180,6180,0
|
|
20231204,160400,89698830,6180,6180,6180,6180,0
|
|
20231204,160300,89698830,6180,6180,6180,6180,0
|
|
20231204,160200,89698830,6180,6180,6180,6180,0
|
|
20231204,160100,89698830,6180,6180,6180,6180,0
|
|
20231204,160000,89698830,6180,6180,6180,6180,187
|
|
20231204,155900,89698830,6180,6180,6180,6180,0
|
|
20231204,155800,89698830,6180,6180,6180,6180,0
|
|
20231204,155700,89698830,6180,6180,6180,6180,0
|
|
20231204,155600,89698830,6180,6180,6180,6180,0
|
|
20231204,155500,89698830,6180,6180,6180,6180,0
|
|
20231204,155400,89698830,6180,6180,6180,6180,0
|
|
20231204,155300,89698830,6180,6180,6180,6180,0
|
|
20231204,155200,89698830,6180,6180,6180,6180,0
|
|
20231204,155100,89698830,6180,6180,6180,6180,0
|
|
20231204,155000,89698830,6180,6180,6180,6180,0
|
|
20231204,154900,89698830,6180,6180,6180,6180,0
|
|
20231204,154800,89698830,6180,6180,6180,6180,0
|
|
20231204,154700,89698830,6180,6180,6180,6180,0
|
|
20231204,154600,89698830,6180,6180,6180,6180,0
|
|
20231204,154500,89698830,6180,6180,6180,6180,0
|
|
20231204,154400,89698830,6180,6180,6180,6180,0
|
|
20231204,154300,89698830,6180,6180,6180,6180,0
|
|
20231204,154200,89698830,6180,6180,6180,6180,0
|
|
20231204,154100,89698830,6180,6180,6180,6180,0
|
|
20231204,154000,89698830,6180,6180,6180,6180,0
|
|
20231204,153900,89698830,6180,6180,6180,6180,0
|
|
20231204,153800,89698830,6180,6180,6180,6180,0
|
|
20231204,153700,89698830,6180,6180,6180,6180,0
|
|
20231204,153600,89698830,6180,6180,6180,6180,0
|
|
20231204,153500,89698830,6180,6180,6180,6180,0
|
|
20231204,153400,89698830,6180,6180,6180,6180,0
|
|
20231204,153300,89698830,6180,6180,6180,6180,0
|
|
20231204,153200,89698830,6180,6180,6180,6180,0
|
|
20231204,153100,89698830,6180,6180,6180,6180,0
|
|
20231204,153000,89698830,6180,6180,6180,6180,374
|
|
20231204,152900,88543170,6160,6160,6160,6160,0
|
|
20231204,152800,88543170,6160,6160,6160,6160,0
|
|
20231204,152700,88543170,6160,6160,6160,6160,0
|
|
20231204,152600,88543170,6160,6160,6160,6160,0
|
|
20231204,152500,88543170,6160,6160,6160,6160,0
|
|
20231204,152400,88543170,6160,6160,6160,6160,0
|
|
20231204,152300,88543170,6160,6160,6160,6160,0
|
|
20231204,152200,88543170,6160,6160,6160,6160,0
|
|
20231204,152100,88543170,6160,6160,6160,6160,0
|
|
20231204,152000,88543170,6160,6160,6160,6160,0
|
|
20231204,151900,88543170,6160,6160,6160,6160,253
|
|
20231204,151800,86984690,6160,6160,6160,6160,0
|
|
20231204,151700,86984690,6160,6160,6160,6160,1
|
|
20231204,151600,86978530,6150,6150,6150,6150,0
|
|
20231204,151500,86978530,6150,6150,6150,6150,28
|
|
20231204,151400,86806330,6150,6150,6150,6150,0
|
|
20231204,151300,86806330,6150,6150,6150,6150,0
|
|
20231204,151200,86806330,6150,6150,6150,6150,0
|
|
20231204,151100,86806330,6150,6150,6150,6150,0
|
|
20231204,151000,86806330,6150,6150,6150,6150,0
|
|
20231204,150900,86806330,6150,6150,6150,6150,32
|
|
20231204,150800,86609530,6150,6150,6150,6150,0
|
|
20231204,150700,86609530,6150,6150,6150,6150,0
|
|
20231204,150600,86609530,6150,6150,6150,6150,0
|
|
20231204,150500,86609530,6150,6150,6150,6150,0
|
|
20231204,150400,86609530,6150,6150,6150,6150,22
|
|
20231204,150300,86474230,6160,6160,6160,6160,0
|
|
20231204,150200,86474230,6160,6160,6160,6160,38
|
|
20231204,150100,86240150,6160,6160,6160,6160,0
|
|
20231204,150000,86240150,6160,6160,6160,6160,0
|
|
20231204,145900,86240150,6160,6160,6160,6160,0
|
|
20231204,145800,86240150,6160,6160,6160,6160,0
|
|
20231204,145700,86240150,6160,6160,6160,6160,132
|
|
20231204,145600,85427030,6170,6170,6170,6170,0
|
|
20231204,145500,85427030,6170,6170,6170,6170,0
|
|
20231204,145400,85427030,6170,6170,6170,6170,0
|
|
20231204,145300,85427030,6170,6170,6170,6170,0
|
|
20231204,145200,85427030,6170,6170,6170,6170,27
|
|
20231204,145100,85260440,6160,6160,6160,6160,0
|
|
20231204,145000,85260440,6160,6160,6160,6160,0
|
|
20231204,144900,85260440,6160,6160,6160,6160,0
|
|
20231204,144800,85260440,6160,6160,6160,6160,0
|
|
20231204,144700,85260440,6160,6160,6160,6160,0
|
|
20231204,144600,85260440,6160,6160,6160,6160,0
|
|
20231204,144500,85260440,6160,6160,6160,6160,0
|
|
20231204,144400,85260440,6160,6160,6160,6160,0
|
|
20231204,144300,85260440,6160,6160,6160,6160,100
|
|
20231204,144200,84644440,6160,6160,6160,6160,0
|
|
20231204,144100,84644440,6160,6160,6160,6160,162
|
|
20231204,144000,83646520,6170,6170,6170,6170,0
|
|
20231204,143900,83646520,6170,6170,6170,6170,251
|
|
20231204,143800,82097850,6170,6170,6170,6170,0
|
|
20231204,143700,82097850,6170,6170,6170,6170,0
|
|
20231204,143600,82097850,6170,6180,6180,6170,169
|
|
20231204,143500,81053620,6170,6170,6170,6170,30
|
|
20231204,143400,80868520,6160,6160,6160,6160,0
|
|
20231204,143300,80868520,6160,6160,6160,6160,0
|
|
20231204,143200,80868520,6160,6160,6160,6160,0
|
|
20231204,143100,80868520,6160,6160,6160,6160,0
|
|
20231204,143000,80868520,6160,6160,6160,6160,0
|
|
20231204,142900,80868520,6160,6160,6160,6160,0
|
|
20231204,142800,80868520,6160,6160,6160,6160,0
|
|
20231204,142700,80868520,6160,6160,6160,6160,0
|
|
20231204,142600,80868520,6160,6160,6160,6160,150
|
|
20231204,142500,79944520,6150,6150,6150,6150,0
|
|
20231204,142400,79944520,6150,6150,6150,6150,0
|
|
20231204,142300,79944520,6150,6150,6150,6150,0
|
|
20231204,142200,79944520,6150,6150,6150,6150,0
|
|
20231204,142100,79944520,6150,6150,6150,6150,162
|
|
20231204,142000,78948220,6150,6150,6150,6150,0
|
|
20231204,141900,78948220,6150,6150,6150,6150,20
|
|
20231204,141800,78825220,6150,6150,6150,6150,0
|
|
20231204,141700,78825220,6150,6150,6150,6150,0
|
|
20231204,141600,78825220,6150,6150,6150,6150,0
|
|
20231204,141500,78825220,6150,6180,6180,6150,100
|
|
20231204,141400,78209130,6200,6200,6200,6200,0
|
|
20231204,141300,78209130,6200,6200,6200,6200,0
|
|
20231204,141200,78209130,6200,6200,6200,6200,0
|
|
20231204,141100,78209130,6200,6200,6200,6200,0
|
|
20231204,141000,78209130,6200,6200,6200,6200,0
|
|
20231204,140900,78209130,6200,6200,6200,6200,0
|
|
20231204,140800,78209130,6200,6200,6200,6200,0
|
|
20231204,140700,78209130,6200,6200,6200,6200,0
|
|
20231204,140600,78209130,6200,6200,6200,6200,0
|
|
20231204,140500,78209130,6200,6200,6200,6200,0
|
|
20231204,140400,78209130,6200,6200,6200,6200,0
|
|
20231204,140300,78209130,6200,6200,6200,6200,0
|
|
20231204,140200,78209130,6200,6200,6200,6200,0
|
|
20231204,140100,78209130,6200,6200,6200,6200,0
|
|
20231204,140000,78209130,6200,6200,6200,6200,0
|
|
20231204,135900,78209130,6200,6200,6200,6200,50
|
|
20231204,135800,77899130,6200,6200,6200,6200,0
|
|
20231204,135700,77899130,6200,6200,6200,6200,0
|
|
20231204,135600,77899130,6200,6200,6200,6200,0
|
|
20231204,135500,77899130,6200,6200,6200,6200,0
|
|
20231204,135400,77899130,6200,6200,6200,6200,0
|
|
20231204,135300,77899130,6200,6200,6200,6200,0
|
|
20231204,135200,77899130,6200,6200,6200,6200,0
|
|
20231204,135100,77899130,6200,6200,6200,6200,0
|
|
20231204,135000,77899130,6200,6200,6200,6200,0
|
|
20231204,134900,77899130,6200,6200,6200,6200,0
|
|
20231204,134800,77899130,6200,6200,6200,6200,0
|
|
20231204,134700,77899130,6200,6200,6200,6200,164
|
|
20231204,134600,76882330,6200,6200,6200,6200,0
|
|
20231204,134500,76882330,6200,6200,6200,6200,0
|
|
20231204,134400,76882330,6200,6200,6200,6200,0
|
|
20231204,134300,76882330,6200,6200,6200,6200,0
|
|
20231204,134200,76882330,6200,6200,6200,6200,0
|
|
20231204,134100,76882330,6200,6200,6200,6200,0
|
|
20231204,134000,76882330,6200,6200,6200,6200,0
|
|
20231204,133900,76882330,6200,6200,6200,6200,0
|
|
20231204,133800,76882330,6200,6200,6200,6200,0
|
|
20231204,133700,76882330,6200,6200,6200,6200,0
|
|
20231204,133600,76882330,6200,6200,6200,6200,0
|
|
20231204,133500,76882330,6200,6200,6200,6200,0
|
|
20231204,133400,76882330,6200,6200,6200,6200,0
|
|
20231204,133300,76882330,6200,6200,6200,6200,0
|
|
20231204,133200,76882330,6200,6200,6200,6200,0
|
|
20231204,133100,76882330,6200,6200,6200,6200,0
|
|
20231204,133000,76882330,6200,6200,6200,6200,0
|
|
20231204,132900,76882330,6200,6200,6200,6200,0
|
|
20231204,132800,76882330,6200,6200,6200,6200,0
|
|
20231204,132700,76882330,6200,6200,6200,6200,0
|
|
20231204,132600,76882330,6200,6200,6200,6200,419
|
|
20231204,132500,74284530,6200,6200,6200,6200,66
|
|
20231204,132400,73875330,6210,6210,6210,6210,40
|
|
20231204,132300,73626930,6210,6210,6210,6210,0
|
|
20231204,132200,73626930,6210,6210,6210,6210,0
|
|
20231204,132100,73626930,6210,6210,6210,6210,0
|
|
20231204,132000,73626930,6210,6210,6210,6210,0
|
|
20231204,131900,73626930,6210,6210,6210,6210,0
|
|
20231204,131800,73626930,6210,6210,6210,6210,260
|
|
20231204,131700,72012330,6210,6210,6210,6210,0
|
|
20231204,131600,72012330,6210,6210,6210,6210,0
|
|
20231204,131500,72012330,6210,6210,6210,6210,0
|
|
20231204,131400,72012330,6210,6210,6210,6210,0
|
|
20231204,131300,72012330,6210,6210,6210,6210,0
|
|
20231204,131200,72012330,6210,6210,6210,6210,0
|
|
20231204,131100,72012330,6210,6210,6210,6200,86
|
|
20231204,131000,71478290,6210,6210,6210,6210,0
|
|
20231204,130900,71478290,6210,6210,6210,6210,199
|
|
20231204,130800,70242500,6210,6210,6210,6210,68
|
|
20231204,130700,69820220,6210,6200,6210,6200,86
|
|
20231204,130600,69286940,6200,6180,6200,6180,255
|
|
20231204,130500,67707090,6180,6150,6180,6150,143
|
|
20231204,130400,66825270,6150,6150,6150,6150,0
|
|
20231204,130300,66825270,6150,6150,6150,6150,149
|
|
20231204,130200,65908920,6150,6150,6150,6150,0
|
|
20231204,130100,65908920,6150,6150,6150,6150,0
|
|
20231204,130000,65908920,6150,6150,6150,6150,26
|
|
20231204,125900,65749020,6150,6150,6150,6150,10
|
|
20231204,125800,65687520,6150,6150,6150,6150,0
|
|
20231204,125700,65687520,6150,6150,6150,6150,0
|
|
20231204,125600,65687520,6150,6150,6150,6150,0
|
|
20231204,125500,65687520,6150,6150,6150,6150,1
|
|
20231204,125400,65681370,6130,6140,6140,6130,170
|
|
20231204,125300,64639240,6150,6150,6150,6150,0
|
|
20231204,125200,64639240,6150,6150,6150,6150,0
|
|
20231204,125100,64639240,6150,6150,6150,6150,1
|
|
20231204,125000,64633090,6130,6130,6130,6130,0
|
|
20231204,124900,64633090,6130,6140,6140,6130,96
|
|
20231204,124800,64044320,6140,6140,6140,6140,55
|
|
20231204,124700,63706620,6150,6150,6150,6150,0
|
|
20231204,124600,63706620,6150,6150,6150,6150,0
|
|
20231204,124500,63706620,6150,6150,6150,6150,0
|
|
20231204,124400,63706620,6150,6150,6150,6150,0
|
|
20231204,124300,63706620,6150,6150,6150,6150,0
|
|
20231204,124200,63706620,6150,6150,6150,6150,0
|
|
20231204,124100,63706620,6150,6150,6150,6150,0
|
|
20231204,124000,63706620,6150,6150,6150,6150,0
|
|
20231204,123900,63706620,6150,6150,6150,6150,0
|
|
20231204,123800,63706620,6150,6150,6150,6150,0
|
|
20231204,123700,63706620,6150,6150,6150,6150,35
|
|
20231204,123600,63491370,6150,6150,6150,6150,303
|
|
20231204,123500,61627920,6150,6150,6150,6150,11
|
|
20231204,123400,61560270,6150,6150,6150,6150,5
|
|
20231204,123300,61529520,6150,6150,6150,6150,10
|
|
20231204,123200,61468020,6150,6150,6150,6150,0
|
|
20231204,123100,61468020,6150,6150,6150,6150,2
|
|
20231204,123000,61455720,6150,6150,6150,6150,0
|
|
20231204,122900,61455720,6150,6150,6150,6150,2
|
|
20231204,122800,61443420,6150,6150,6150,6150,0
|
|
20231204,122700,61443420,6150,6140,6150,6140,964
|
|
20231204,122600,55520740,6120,6120,6120,6120,0
|
|
20231204,122500,55520740,6120,6120,6120,6120,0
|
|
20231204,122400,55520740,6120,6120,6120,6120,0
|
|
20231204,122300,55520740,6120,6120,6120,6120,0
|
|
20231204,122200,55520740,6120,6120,6120,6120,0
|
|
20231204,122100,55520740,6120,6120,6120,6120,0
|
|
20231204,122000,55520740,6120,6120,6120,6120,0
|
|
20231204,121900,55520740,6120,6120,6120,6120,0
|
|
20231204,121800,55520740,6120,6120,6120,6120,0
|
|
20231204,121700,55520740,6120,6120,6120,6120,0
|
|
20231204,121600,55520740,6120,6120,6120,6120,32
|
|
20231204,121500,55324900,6120,6120,6120,6120,168
|
|
20231204,121400,54296740,6120,6120,6120,6120,0
|
|
20231204,121300,54296740,6120,6120,6120,6120,0
|
|
20231204,121200,54296740,6120,6120,6120,6120,0
|
|
20231204,121100,54296740,6120,6120,6120,6120,155
|
|
20231204,121000,53348140,6120,6130,6130,6120,225
|
|
20231204,120900,51970390,6130,6130,6130,6130,0
|
|
20231204,120800,51970390,6130,6130,6130,6130,0
|
|
20231204,120700,51970390,6130,6130,6130,6130,10
|
|
20231204,120600,51909090,6130,6130,6130,6130,0
|
|
20231204,120500,51909090,6130,6130,6130,6130,101
|
|
20231204,120400,51289960,6120,6120,6120,6120,5
|
|
20231204,120300,51259360,6130,6130,6130,6130,1
|
|
20231204,120200,51253230,6130,6130,6130,6130,33
|
|
20231204,120100,51050940,6130,6130,6130,6130,67
|
|
20231204,120000,50640230,6140,6140,6140,6140,0
|
|
20231204,115900,50640230,6140,6140,6140,6140,0
|
|
20231204,115800,50640230,6140,6140,6140,6140,0
|
|
20231204,115700,50640230,6140,6140,6140,6140,0
|
|
20231204,115600,50640230,6140,6140,6140,6140,0
|
|
20231204,115500,50640230,6140,6140,6140,6140,0
|
|
20231204,115400,50640230,6140,6140,6140,6140,0
|
|
20231204,115300,50640230,6140,6140,6140,6140,0
|
|
20231204,115200,50640230,6140,6140,6140,6140,0
|
|
20231204,115100,50640230,6140,6140,6140,6140,0
|
|
20231204,115000,50640230,6140,6140,6140,6140,0
|
|
20231204,114900,50640230,6140,6140,6140,6140,0
|
|
20231204,114800,50640230,6140,6140,6140,6140,0
|
|
20231204,114700,50640230,6140,6140,6140,6140,0
|
|
20231204,114600,50640230,6140,6140,6140,6140,0
|
|
20231204,114500,50640230,6140,6140,6140,6140,0
|
|
20231204,114400,50640230,6140,6140,6140,6140,0
|
|
20231204,114300,50640230,6140,6140,6140,6140,0
|
|
20231204,114200,50640230,6140,6140,6140,6140,0
|
|
20231204,114100,50640230,6140,6140,6140,6140,0
|
|
20231204,114000,50640230,6140,6140,6140,6140,0
|
|
20231204,113900,50640230,6140,6140,6140,6140,0
|
|
20231204,113800,50640230,6140,6140,6140,6140,0
|
|
20231204,113700,50640230,6140,6140,6140,6140,0
|
|
20231204,113600,50640230,6140,6140,6140,6140,0
|
|
20231204,113500,50640230,6140,6140,6140,6140,0
|
|
20231204,113400,50640230,6140,6140,6140,6140,0
|
|
20231204,113300,50640230,6140,6140,6140,6140,0
|
|
20231204,113200,50640230,6140,6140,6140,6140,1
|
|
20231204,113100,50634090,6140,6120,6140,6120,49
|
|
20231204,113000,50334190,6140,6140,6140,6140,0
|
|
20231204,112900,50334190,6140,6140,6140,6140,0
|
|
20231204,112800,50334190,6140,6140,6140,6140,0
|
|
20231204,112700,50334190,6140,6140,6140,6140,0
|
|
20231204,112600,50334190,6140,6140,6140,6140,0
|
|
20231204,112500,50334190,6140,6140,6140,6140,0
|
|
20231204,112400,50334190,6140,6140,6140,6140,0
|
|
20231204,112300,50334190,6140,6140,6140,6140,0
|
|
20231204,112200,50334190,6140,6140,6140,6140,0
|
|
20231204,112100,50334190,6140,6140,6140,6140,0
|
|
20231204,112000,50334190,6140,6140,6140,6140,0
|
|
20231204,111900,50334190,6140,6140,6140,6140,0
|
|
20231204,111800,50334190,6140,6140,6140,6140,0
|
|
20231204,111700,50334190,6140,6120,6140,6120,76
|
|
20231204,111600,49869050,6140,6140,6140,6140,0
|
|
20231204,111500,49869050,6140,6140,6140,6140,1
|
|
20231204,111400,49862910,6140,6140,6140,6140,0
|
|
20231204,111300,49862910,6140,6140,6140,6140,1
|
|
20231204,111200,49856770,6120,6120,6120,6120,43
|
|
20231204,111100,49593610,6140,6140,6140,6140,1
|
|
20231204,111000,49587470,6140,6140,6140,6140,19
|
|
20231204,110900,49470810,6150,6150,6150,6150,0
|
|
20231204,110800,49470810,6150,6150,6150,6150,0
|
|
20231204,110700,49470810,6150,6150,6150,6150,150
|
|
20231204,110600,48548310,6150,6150,6150,6150,0
|
|
20231204,110500,48548310,6150,6150,6150,6150,0
|
|
20231204,110400,48548310,6150,6150,6150,6150,0
|
|
20231204,110300,48548310,6150,6150,6150,6150,1
|
|
20231204,110200,48542160,6140,6140,6140,6140,86
|
|
20231204,110100,48014120,6140,6140,6140,6140,1
|
|
20231204,110000,48007980,6140,6140,6140,6140,0
|
|
20231204,105900,48007980,6140,6140,6140,6140,1
|
|
20231204,105800,48001840,6140,6140,6140,6140,0
|
|
20231204,105700,48001840,6140,6140,6140,6140,1
|
|
20231204,105600,47995700,6140,6140,6140,6140,12
|
|
20231204,105500,47922020,6140,6140,6140,6140,1
|
|
20231204,105400,47915880,6140,6140,6140,6140,0
|
|
20231204,105300,47915880,6140,6140,6140,6140,1
|
|
20231204,105200,47909740,6090,6090,6090,6090,0
|
|
20231204,105100,47909740,6090,6090,6090,6090,0
|
|
20231204,105000,47909740,6090,6090,6090,6090,0
|
|
20231204,104900,47909740,6090,6090,6090,6090,0
|
|
20231204,104800,47909740,6090,6090,6090,6090,0
|
|
20231204,104700,47909740,6090,6090,6090,6090,0
|
|
20231204,104600,47909740,6090,6090,6090,6090,0
|
|
20231204,104500,47909740,6090,6090,6090,6090,0
|
|
20231204,104400,47909740,6090,6090,6090,6090,0
|
|
20231204,104300,47909740,6090,6090,6090,6090,0
|
|
20231204,104200,47909740,6090,6090,6090,6090,0
|
|
20231204,104100,47909740,6090,6090,6090,6090,4
|
|
20231204,104000,47885380,6110,6110,6110,6110,18
|
|
20231204,103900,47775400,6110,6110,6110,6110,0
|
|
20231204,103800,47775400,6110,6110,6110,6110,0
|
|
20231204,103700,47775400,6110,6110,6110,6110,0
|
|
20231204,103600,47775400,6110,6110,6110,6110,0
|
|
20231204,103500,47775400,6110,6110,6110,6110,1
|
|
20231204,103400,47769290,6070,6090,6090,6070,146
|
|
20231204,103300,46881240,6080,6080,6080,6080,0
|
|
20231204,103200,46881240,6080,6080,6080,6080,0
|
|
20231204,103100,46881240,6080,6100,6100,6080,146
|
|
20231204,103000,45993420,6120,6120,6120,6120,0
|
|
20231204,102900,45993420,6120,6120,6120,6120,9
|
|
20231204,102800,45938340,6080,6090,6090,6080,146
|
|
20231204,102700,45049990,6150,6150,6150,6150,0
|
|
20231204,102600,45049990,6150,6100,6150,6070,1336
|
|
20231204,102500,36919250,6100,6110,6110,6100,146
|
|
20231204,102400,36028630,6100,6100,6100,6100,100
|
|
20231204,102300,35418630,6100,6100,6100,6100,0
|
|
20231204,102200,35418630,6100,6110,6110,6100,146
|
|
20231204,102100,34527250,6150,6150,6150,6150,0
|
|
20231204,102000,34527250,6150,6150,6150,6150,0
|
|
20231204,101900,34527250,6150,6150,6150,6150,1
|
|
20231204,101800,34521100,6150,6150,6150,6150,0
|
|
20231204,101700,34521100,6150,6150,6150,6150,1
|
|
20231204,101600,34514950,6150,6150,6150,6150,0
|
|
20231204,101500,34514950,6150,6150,6150,6150,1
|
|
20231204,101400,34508800,6150,6150,6150,6150,1
|
|
20231204,101300,34502650,6150,6150,6150,6150,1
|
|
20231204,101200,34496500,6150,6150,6150,6150,0
|
|
20231204,101100,34496500,6150,6150,6150,6150,1
|
|
20231204,101000,34490350,6110,6130,6130,6110,83
|
|
20231204,100900,33982220,6150,6150,6150,6150,101
|
|
20231204,100800,33361070,6150,6120,6150,6100,1032
|
|
20231204,100700,27054100,6150,6150,6150,6150,1
|
|
20231204,100600,27047950,6150,6150,6150,6150,5
|
|
20231204,100500,27017200,6150,6120,6150,6120,308
|
|
20231204,100400,25125370,6150,6150,6150,6150,0
|
|
20231204,100300,25125370,6150,6130,6150,6130,6
|
|
20231204,100200,25088570,6130,6120,6130,6120,90
|
|
20231204,100100,24537670,6130,6130,6130,6130,1
|
|
20231204,100000,24531540,6120,6120,6120,6120,129
|
|
20231204,095900,23742060,6130,6140,6140,6130,560
|
|
20231204,095800,20309250,6140,6140,6140,6140,172
|
|
20231204,095700,19253170,6150,6150,6150,6150,2
|
|
20231204,095600,19240870,6140,6140,6140,6140,103
|
|
20231204,095500,18608450,6150,6150,6150,6150,1
|
|
20231204,095400,18602300,6140,6140,6140,6140,44
|
|
20231204,095300,18332140,6150,6140,6150,6140,81
|
|
20231204,095200,17834790,6150,6150,6150,6150,0
|
|
20231204,095100,17834790,6150,6150,6150,6150,1
|
|
20231204,095000,17828640,6150,6150,6150,6150,136
|
|
20231204,094900,16992240,6180,6180,6180,6180,167
|
|
20231204,094800,15960180,6150,6150,6150,6140,269
|
|
20231204,094700,14305870,6150,6140,6150,6140,81
|
|
20231204,094600,13808520,6150,6150,6150,6150,0
|
|
20231204,094500,13808520,6150,6150,6150,6150,1
|
|
20231204,094400,13802370,6140,6140,6140,6140,80
|
|
20231204,094300,13311170,6140,6140,6140,6140,0
|
|
20231204,094200,13311170,6140,6140,6140,6140,0
|
|
20231204,094100,13311170,6140,6140,6140,6140,119
|
|
20231204,094000,12580510,6150,6150,6150,6150,1
|
|
20231204,093900,12574360,6150,6150,6150,6150,0
|
|
20231204,093800,12574360,6150,6150,6150,6150,20
|
|
20231204,093700,12451360,6150,6180,6180,6150,81
|
|
20231204,093600,11953180,6180,6180,6180,6180,0
|
|
20231204,093500,11953180,6180,6180,6180,6180,0
|
|
20231204,093400,11953180,6180,6180,6180,6180,2
|
|
20231204,093300,11940820,6180,6180,6180,6180,0
|
|
20231204,093200,11940820,6180,6180,6180,6180,0
|
|
20231204,093100,11940820,6180,6180,6180,6180,0
|
|
20231204,093000,11940820,6180,6180,6180,6180,0
|
|
20231204,092900,11940820,6180,6180,6180,6180,4
|
|
20231204,092800,11916100,6180,6180,6180,6180,0
|
|
20231204,092700,11916100,6180,6180,6180,6180,1
|
|
20231204,092600,11909920,6180,6180,6180,6180,0
|
|
20231204,092500,11909920,6180,6180,6180,6180,1
|
|
20231204,092400,11903740,6180,6180,6180,6180,0
|
|
20231204,092300,11903740,6180,6180,6180,6180,1
|
|
20231204,092200,11897560,6140,6140,6140,6140,33
|
|
20231204,092100,11694940,6180,6180,6180,6180,1
|
|
20231204,092000,11688760,6180,6180,6180,6180,0
|
|
20231204,091900,11688760,6180,6180,6180,6180,1
|
|
20231204,091800,11682580,6140,6150,6150,6140,49
|
|
20231204,091700,11381620,6150,6140,6150,6140,346
|
|
20231204,091600,9254720,6150,6150,6150,6150,87
|
|
20231204,091500,8719670,6150,6180,6180,6150,51
|
|
20231204,091400,8405990,6180,6180,6180,6180,50
|
|
20231204,091300,8096990,6180,6150,6180,6150,124
|
|
20231204,091200,7334160,6150,6180,6180,6150,87
|
|
20231204,091100,6799020,6200,6200,6200,6200,1
|
|
20231204,091000,6792820,6180,6190,6190,6180,215
|
|
20231204,090900,5463800,6190,6200,6200,6190,61
|
|
20231204,090800,5086110,6200,6200,6200,6200,100
|
|
20231204,090700,4466110,6200,6200,6200,6200,1
|
|
20231204,090600,4459910,6190,6190,6190,6190,59
|
|
20231204,090500,4094700,6200,6190,6200,6190,254
|
|
20231204,090400,2519940,6200,6240,6240,6200,104
|
|
20231204,090300,1874980,6190,6190,6190,6190,7
|
|
20231204,090200,1831650,6200,6200,6200,6200,0
|
|
20231204,090100,1831650,6200,6220,6220,6200,201
|
|
20231204,090000,584680,6220,6220,6220,6220,94
|