597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185400,1403039060,3370,3370,3370,3370,4990
|
|
20231204,185300,1403039060,3370,3370,3370,3370,0
|
|
20231204,185200,1403039060,3370,3370,3370,3370,0
|
|
20231204,185100,1403039060,3370,3370,3370,3370,0
|
|
20231204,185000,1403039060,3370,3370,3370,3370,0
|
|
20231204,184900,1403039060,3370,3370,3370,3370,0
|
|
20231204,184800,1403039060,3370,3370,3370,3370,0
|
|
20231204,184700,1403039060,3370,3370,3370,3370,0
|
|
20231204,184600,1403039060,3370,3370,3370,3370,0
|
|
20231204,184500,1403039060,3370,3370,3370,3370,0
|
|
20231204,184400,1403039060,3370,3370,3370,3370,0
|
|
20231204,184300,1403039060,3370,3370,3370,3370,0
|
|
20231204,184200,1403039060,3370,3370,3370,3370,0
|
|
20231204,184100,1403039060,3370,3370,3370,3370,0
|
|
20231204,184000,1403039060,3370,3370,3370,3370,0
|
|
20231204,183900,1403039060,3370,3370,3370,3370,0
|
|
20231204,183800,1403039060,3370,3370,3370,3370,0
|
|
20231204,183700,1403039060,3370,3370,3370,3370,0
|
|
20231204,183600,1403039060,3370,3370,3370,3370,0
|
|
20231204,183500,1403039060,3370,3370,3370,3370,0
|
|
20231204,183400,1403039060,3370,3370,3370,3370,0
|
|
20231204,183300,1403039060,3370,3370,3370,3370,0
|
|
20231204,183200,1403039060,3370,3370,3370,3370,0
|
|
20231204,183100,1403039060,3370,3370,3370,3370,0
|
|
20231204,183000,1403039060,3370,3370,3370,3370,0
|
|
20231204,182900,1403039060,3370,3370,3370,3370,0
|
|
20231204,182800,1403039060,3370,3370,3370,3370,0
|
|
20231204,182700,1403039060,3370,3370,3370,3370,0
|
|
20231204,182600,1403039060,3370,3370,3370,3370,0
|
|
20231204,182500,1403039060,3370,3370,3370,3370,0
|
|
20231204,182400,1403039060,3370,3370,3370,3370,4990
|
|
20231204,182300,1403039060,3370,3370,3370,3370,0
|
|
20231204,182200,1403039060,3370,3370,3370,3370,0
|
|
20231204,182100,1403039060,3370,3370,3370,3370,0
|
|
20231204,182000,1403039060,3370,3370,3370,3370,0
|
|
20231204,181900,1403039060,3370,3370,3370,3370,0
|
|
20231204,181800,1403039060,3370,3370,3370,3370,0
|
|
20231204,181700,1403039060,3370,3370,3370,3370,0
|
|
20231204,181600,1403039060,3370,3370,3370,3370,0
|
|
20231204,181500,1403039060,3370,3370,3370,3370,0
|
|
20231204,181400,1403039060,3370,3370,3370,3370,0
|
|
20231204,181300,1403039060,3370,3370,3370,3370,0
|
|
20231204,181200,1403039060,3370,3370,3370,3370,0
|
|
20231204,181100,1403039060,3370,3370,3370,3370,0
|
|
20231204,181000,1403039060,3370,3370,3370,3370,0
|
|
20231204,180900,1403039060,3370,3370,3370,3370,0
|
|
20231204,180800,1403039060,3370,3370,3370,3370,0
|
|
20231204,180700,1403039060,3370,3370,3370,3370,0
|
|
20231204,180600,1403039060,3370,3370,3370,3370,0
|
|
20231204,180500,1403039060,3370,3370,3370,3370,0
|
|
20231204,180400,1403039060,3370,3370,3370,3370,0
|
|
20231204,180300,1403039060,3370,3370,3370,3370,0
|
|
20231204,180200,1403039060,3370,3370,3370,3370,0
|
|
20231204,180100,1403039060,3370,3370,3370,3370,0
|
|
20231204,180000,1403039060,3370,3370,3370,3370,0
|
|
20231204,175900,1403039060,3370,3370,3370,3370,0
|
|
20231204,175800,1403039060,3370,3370,3370,3370,0
|
|
20231204,175700,1403039060,3370,3370,3370,3370,0
|
|
20231204,175600,1403039060,3370,3370,3370,3370,0
|
|
20231204,175500,1403039060,3370,3370,3370,3370,0
|
|
20231204,175400,1403039060,3370,3370,3370,3370,4990
|
|
20231204,175300,1403039060,3370,3370,3370,3370,0
|
|
20231204,175200,1403039060,3370,3370,3370,3370,0
|
|
20231204,175100,1403039060,3370,3370,3370,3370,0
|
|
20231204,175000,1403039060,3370,3370,3370,3370,0
|
|
20231204,174900,1403039060,3370,3370,3370,3370,0
|
|
20231204,174800,1403039060,3370,3370,3370,3370,0
|
|
20231204,174700,1403039060,3370,3370,3370,3370,0
|
|
20231204,174600,1403039060,3370,3370,3370,3370,0
|
|
20231204,174500,1403039060,3370,3370,3370,3370,0
|
|
20231204,174400,1403039060,3370,3370,3370,3370,0
|
|
20231204,174300,1403039060,3370,3370,3370,3370,0
|
|
20231204,174200,1403039060,3370,3370,3370,3370,0
|
|
20231204,174100,1403039060,3370,3370,3370,3370,0
|
|
20231204,174000,1403039060,3370,3370,3370,3370,0
|
|
20231204,173900,1403039060,3370,3370,3370,3370,0
|
|
20231204,173800,1403039060,3370,3370,3370,3370,0
|
|
20231204,173700,1403039060,3370,3370,3370,3370,0
|
|
20231204,173600,1403039060,3370,3370,3370,3370,0
|
|
20231204,173500,1403039060,3370,3370,3370,3370,0
|
|
20231204,173400,1403039060,3370,3370,3370,3370,0
|
|
20231204,173300,1403039060,3370,3370,3370,3370,0
|
|
20231204,173200,1403039060,3370,3370,3370,3370,0
|
|
20231204,173100,1403039060,3370,3370,3370,3370,0
|
|
20231204,173000,1403039060,3370,3370,3370,3370,0
|
|
20231204,172900,1403039060,3370,3370,3370,3370,0
|
|
20231204,172800,1403039060,3370,3370,3370,3370,0
|
|
20231204,172700,1403039060,3370,3370,3370,3370,0
|
|
20231204,172600,1403039060,3370,3370,3370,3370,0
|
|
20231204,172500,1403039060,3370,3370,3370,3370,0
|
|
20231204,172400,1403039060,3370,3370,3370,3370,4990
|
|
20231204,172300,1403039060,3370,3370,3370,3370,0
|
|
20231204,172200,1403039060,3370,3370,3370,3370,0
|
|
20231204,172100,1403039060,3370,3370,3370,3370,0
|
|
20231204,172000,1403039060,3370,3370,3370,3370,0
|
|
20231204,171900,1403039060,3370,3370,3370,3370,0
|
|
20231204,171800,1403039060,3370,3370,3370,3370,0
|
|
20231204,171700,1403039060,3370,3370,3370,3370,0
|
|
20231204,171600,1403039060,3370,3370,3370,3370,0
|
|
20231204,171500,1403039060,3370,3370,3370,3370,0
|
|
20231204,171400,1403039060,3370,3370,3370,3370,0
|
|
20231204,171300,1403039060,3370,3370,3370,3370,0
|
|
20231204,171200,1403039060,3370,3370,3370,3370,0
|
|
20231204,171100,1403039060,3370,3370,3370,3370,0
|
|
20231204,171000,1403039060,3370,3370,3370,3370,0
|
|
20231204,170900,1403039060,3370,3370,3370,3370,0
|
|
20231204,170800,1403039060,3370,3370,3370,3370,0
|
|
20231204,170700,1403039060,3370,3370,3370,3370,0
|
|
20231204,170600,1403039060,3370,3370,3370,3370,0
|
|
20231204,170500,1403039060,3370,3370,3370,3370,0
|
|
20231204,170400,1403039060,3370,3370,3370,3370,0
|
|
20231204,170300,1403039060,3370,3370,3370,3370,0
|
|
20231204,170200,1403039060,3370,3370,3370,3370,0
|
|
20231204,170100,1403039060,3370,3370,3370,3370,0
|
|
20231204,170000,1403039060,3370,3370,3370,3370,0
|
|
20231204,165900,1403039060,3370,3370,3370,3370,0
|
|
20231204,165800,1403039060,3370,3370,3370,3370,0
|
|
20231204,165700,1403039060,3370,3370,3370,3370,0
|
|
20231204,165600,1403039060,3370,3370,3370,3370,0
|
|
20231204,165500,1403039060,3370,3370,3370,3370,0
|
|
20231204,165400,1403039060,3370,3370,3370,3370,4990
|
|
20231204,165300,1403039060,3370,3370,3370,3370,0
|
|
20231204,165200,1403039060,3370,3370,3370,3370,0
|
|
20231204,165100,1403039060,3370,3370,3370,3370,0
|
|
20231204,165000,1403039060,3370,3370,3370,3370,0
|
|
20231204,164900,1403039060,3370,3370,3370,3370,0
|
|
20231204,164800,1403039060,3370,3370,3370,3370,0
|
|
20231204,164700,1403039060,3370,3370,3370,3370,0
|
|
20231204,164600,1403039060,3370,3370,3370,3370,0
|
|
20231204,164500,1403039060,3370,3370,3370,3370,0
|
|
20231204,164400,1403039060,3370,3370,3370,3370,0
|
|
20231204,164300,1403039060,3370,3370,3370,3370,0
|
|
20231204,164200,1403039060,3370,3370,3370,3370,0
|
|
20231204,164100,1403039060,3370,3370,3370,3370,0
|
|
20231204,164000,1403039060,3370,3370,3370,3370,0
|
|
20231204,163900,1403039060,3370,3370,3370,3370,0
|
|
20231204,163800,1403039060,3370,3370,3370,3370,0
|
|
20231204,163700,1403039060,3370,3370,3370,3370,0
|
|
20231204,163600,1403039060,3370,3370,3370,3370,0
|
|
20231204,163500,1403039060,3370,3370,3370,3370,0
|
|
20231204,163400,1403039060,3370,3370,3370,3370,0
|
|
20231204,163300,1403039060,3370,3370,3370,3370,0
|
|
20231204,163200,1403039060,3370,3370,3370,3370,0
|
|
20231204,163100,1403039060,3370,3370,3370,3370,0
|
|
20231204,163000,1403039060,3370,3370,3370,3370,0
|
|
20231204,162900,1403039060,3370,3370,3370,3370,0
|
|
20231204,162800,1403039060,3370,3370,3370,3370,0
|
|
20231204,162700,1403039060,3370,3370,3370,3370,0
|
|
20231204,162600,1403039060,3370,3370,3370,3370,0
|
|
20231204,162500,1403039060,3370,3370,3370,3370,0
|
|
20231204,162400,1403039060,3370,3370,3370,3370,4990
|
|
20231204,162300,1403039060,3370,3370,3370,3370,0
|
|
20231204,162200,1403039060,3370,3370,3370,3370,0
|
|
20231204,162100,1403039060,3370,3370,3370,3370,0
|
|
20231204,162000,1403039060,3370,3370,3370,3370,0
|
|
20231204,161900,1403039060,3370,3370,3370,3370,0
|
|
20231204,161800,1403039060,3370,3370,3370,3370,0
|
|
20231204,161700,1403039060,3370,3370,3370,3370,0
|
|
20231204,161600,1403039060,3370,3370,3370,3370,0
|
|
20231204,161500,1403039060,3370,3370,3370,3370,0
|
|
20231204,161400,1403039060,3370,3370,3370,3370,0
|
|
20231204,161300,1403039060,3370,3370,3370,3370,0
|
|
20231204,161200,1403039060,3370,3370,3370,3370,0
|
|
20231204,161100,1403039060,3370,3370,3370,3370,0
|
|
20231204,161000,1403039060,3370,3370,3370,3370,0
|
|
20231204,160900,1403039060,3370,3370,3370,3370,0
|
|
20231204,160800,1403039060,3370,3370,3370,3370,0
|
|
20231204,160700,1403039060,3370,3370,3370,3370,0
|
|
20231204,160600,1403039060,3370,3370,3370,3370,0
|
|
20231204,160500,1403039060,3370,3370,3370,3370,0
|
|
20231204,160400,1403039060,3370,3370,3370,3370,0
|
|
20231204,160300,1403039060,3370,3370,3370,3370,0
|
|
20231204,160200,1403039060,3370,3370,3370,3370,0
|
|
20231204,160100,1403039060,3370,3370,3370,3370,0
|
|
20231204,160000,1403039060,3370,3370,3370,3370,0
|
|
20231204,155900,1403039060,3370,3370,3370,3370,0
|
|
20231204,155800,1403039060,3370,3370,3370,3370,0
|
|
20231204,155700,1403039060,3370,3370,3370,3370,0
|
|
20231204,155600,1403039060,3370,3370,3370,3370,0
|
|
20231204,155500,1403039060,3370,3370,3370,3370,0
|
|
20231204,155400,1403039060,3370,3370,3370,3370,4990
|
|
20231204,155300,1403039060,3370,3370,3370,3370,0
|
|
20231204,155200,1403039060,3370,3370,3370,3370,0
|
|
20231204,155100,1403039060,3370,3370,3370,3370,0
|
|
20231204,155000,1403039060,3370,3370,3370,3370,0
|
|
20231204,154900,1403039060,3370,3370,3370,3370,0
|
|
20231204,154800,1403039060,3370,3370,3370,3370,0
|
|
20231204,154700,1403039060,3370,3370,3370,3370,0
|
|
20231204,154600,1403039060,3370,3370,3370,3370,0
|
|
20231204,154500,1403039060,3370,3370,3370,3370,0
|
|
20231204,154400,1403039060,3370,3370,3370,3370,0
|
|
20231204,154300,1403039060,3370,3370,3370,3370,0
|
|
20231204,154200,1403039060,3370,3370,3370,3370,0
|
|
20231204,154100,1403039060,3370,3370,3370,3370,0
|
|
20231204,154000,1403039060,3370,3370,3370,3370,0
|
|
20231204,153900,1403039060,3370,3370,3370,3370,0
|
|
20231204,153800,1403039060,3370,3370,3370,3370,0
|
|
20231204,153700,1403039060,3370,3370,3370,3370,0
|
|
20231204,153600,1403039060,3370,3370,3370,3370,0
|
|
20231204,153500,1403039060,3370,3370,3370,3370,0
|
|
20231204,153400,1403039060,3370,3370,3370,3370,0
|
|
20231204,153300,1403039060,3370,3370,3370,3370,0
|
|
20231204,153200,1403039060,3370,3370,3370,3370,0
|
|
20231204,153100,1403039060,3370,3370,3370,3370,0
|
|
20231204,153000,1403039060,3370,3370,3370,3370,4990
|
|
20231204,152900,1386222760,3370,3370,3370,3370,0
|
|
20231204,152800,1386222760,3370,3370,3370,3370,0
|
|
20231204,152700,1386222760,3370,3370,3370,3370,0
|
|
20231204,152600,1386222760,3370,3370,3370,3370,0
|
|
20231204,152500,1386222760,3370,3370,3370,3370,0
|
|
20231204,152400,1386222760,3370,3370,3370,3370,0
|
|
20231204,152300,1386222760,3370,3370,3370,3370,0
|
|
20231204,152200,1386222760,3370,3370,3370,3370,0
|
|
20231204,152100,1386222760,3370,3370,3370,3370,0
|
|
20231204,152000,1386222760,3370,3370,3370,3370,0
|
|
20231204,151900,1386222760,3370,3370,3370,3360,1319
|
|
20231204,151800,1381790750,3365,3365,3365,3365,100
|
|
20231204,151700,1381454250,3365,3360,3365,3360,510
|
|
20231204,151600,1379739300,3365,3365,3365,3365,66
|
|
20231204,151500,1379517210,3365,3365,3365,3365,508
|
|
20231204,151400,1377807790,3365,3365,3365,3365,475
|
|
20231204,151300,1376209415,3365,3365,3365,3360,420
|
|
20231204,151200,1374796415,3365,3365,3365,3365,320
|
|
20231204,151100,1373719615,3365,3360,3365,3360,1064
|
|
20231204,151000,1370141120,3365,3365,3365,3365,2100
|
|
20231204,150900,1363074620,3360,3365,3365,3360,1235
|
|
20231204,150800,1358922520,3360,3360,3360,3360,82
|
|
20231204,150700,1358647000,3360,3360,3360,3360,700
|
|
20231204,150600,1356295000,3365,3365,3365,3365,1000
|
|
20231204,150500,1352930000,3360,3365,3365,3360,155
|
|
20231204,150400,1352409040,3365,3360,3365,3360,104
|
|
20231204,150300,1352059100,3360,3360,3360,3360,1592
|
|
20231204,150200,1346709980,3355,3355,3355,3355,2097
|
|
20231204,150100,1339674545,3355,3360,3360,3355,544
|
|
20231204,150000,1337846710,3365,3365,3365,3365,26
|
|
20231204,145900,1337759220,3360,3360,3360,3360,820
|
|
20231204,145800,1335004020,3360,3360,3360,3355,9
|
|
20231204,145700,1334973790,3360,3360,3365,3360,3124
|
|
20231204,145600,1324476650,3365,3365,3365,3365,682
|
|
20231204,145500,1322181720,3365,3365,3365,3365,413
|
|
20231204,145400,1320791975,3365,3360,3365,3360,207
|
|
20231204,145300,1320095665,3360,3360,3360,3360,800
|
|
20231204,145200,1317407665,3360,3360,3360,3360,20
|
|
20231204,145100,1317340465,3360,3360,3360,3360,363
|
|
20231204,145000,1316120785,3360,3360,3360,3360,717
|
|
20231204,144900,1313711665,3360,3365,3365,3360,4846
|
|
20231204,144800,1297429085,3360,3360,3365,3360,15
|
|
20231204,144700,1297378670,3360,3360,3360,3360,800
|
|
20231204,144600,1294690670,3365,3365,3370,3365,24
|
|
20231204,144500,1294609905,3365,3365,3365,3365,756
|
|
20231204,144400,1292065965,3365,3365,3365,3360,2091
|
|
20231204,144300,1285038035,3365,3365,3365,3360,1090
|
|
20231204,144200,1281371600,3365,3365,3365,3365,0
|
|
20231204,144100,1281371600,3365,3365,3365,3365,57
|
|
20231204,144000,1281179795,3370,3370,3370,3370,100
|
|
20231204,143900,1280842795,3370,3370,3370,3370,400
|
|
20231204,143800,1279494795,3365,3365,3365,3365,59
|
|
20231204,143700,1279296260,3365,3365,3365,3365,150
|
|
20231204,143600,1278791510,3365,3365,3365,3365,141
|
|
20231204,143500,1278317045,3365,3375,3375,3365,121
|
|
20231204,143400,1277909820,3360,3365,3365,3360,774
|
|
20231204,143300,1275305390,3365,3365,3365,3365,924
|
|
20231204,143200,1272196130,3365,3370,3370,3365,744
|
|
20231204,143100,1269689460,3380,3380,3385,3365,8558
|
|
20231204,143000,1240847540,3380,3380,3380,3380,100
|
|
20231204,142900,1240509540,3385,3385,3385,3385,20
|
|
20231204,142800,1240441840,3380,3380,3380,3380,193
|
|
20231204,142700,1239789500,3385,3380,3385,3380,149
|
|
20231204,142600,1239285875,3375,3375,3380,3375,614
|
|
20231204,142500,1237213605,3375,3375,3375,3375,2941
|
|
20231204,142400,1227287730,3380,3380,3380,3380,6408
|
|
20231204,142300,1205628690,3385,3385,3385,3385,0
|
|
20231204,142200,1205628690,3385,3385,3385,3385,200
|
|
20231204,142100,1204951690,3385,3385,3385,3385,1
|
|
20231204,142000,1204948305,3380,3380,3380,3380,50
|
|
20231204,141900,1204779305,3380,3380,3380,3380,1
|
|
20231204,141800,1204775925,3385,3385,3385,3385,1052
|
|
20231204,141700,1201214905,3385,3380,3385,3380,24
|
|
20231204,141600,1201133765,3385,3385,3385,3385,0
|
|
20231204,141500,1201133765,3385,3385,3385,3385,3
|
|
20231204,141400,1201123610,3385,3385,3385,3385,0
|
|
20231204,141300,1201123610,3385,3385,3385,3385,283
|
|
20231204,141200,1200165655,3385,3385,3385,3385,200
|
|
20231204,141100,1199488655,3380,3380,3380,3380,45
|
|
20231204,141000,1199336555,3380,3380,3380,3380,296
|
|
20231204,140900,1198336075,3385,3385,3385,3385,1302
|
|
20231204,140800,1193928805,3380,3380,3380,3380,4
|
|
20231204,140700,1193915285,3380,3380,3380,3380,200
|
|
20231204,140600,1193239285,3385,3385,3385,3385,8
|
|
20231204,140500,1193212205,3385,3385,3385,3385,17
|
|
20231204,140400,1193154660,3380,3385,3385,3380,260
|
|
20231204,140300,1192275760,3385,3385,3385,3380,542
|
|
20231204,140200,1190441110,3385,3385,3385,3385,501
|
|
20231204,140100,1188745225,3385,3385,3385,3385,0
|
|
20231204,140000,1188745225,3385,3380,3385,3380,3150
|
|
20231204,135900,1178097475,3385,3385,3385,3385,3
|
|
20231204,135800,1178087320,3380,3385,3385,3380,473
|
|
20231204,135700,1176486315,3390,3390,3390,3390,0
|
|
20231204,135600,1176486315,3390,3390,3390,3390,230
|
|
20231204,135500,1175706615,3390,3390,3390,3390,1
|
|
20231204,135400,1175703225,3385,3385,3385,3385,407
|
|
20231204,135300,1174325530,3385,3385,3385,3385,528
|
|
20231204,135200,1172538250,3385,3385,3385,3385,831
|
|
20231204,135100,1169725315,3385,3385,3385,3385,151
|
|
20231204,135000,1169214180,3380,3380,3385,3380,91
|
|
20231204,134900,1168906450,3380,3380,3380,3380,131
|
|
20231204,134800,1168463670,3380,3385,3385,3380,830
|
|
20231204,134700,1165658120,3385,3385,3385,3385,0
|
|
20231204,134600,1165658120,3385,3385,3385,3385,0
|
|
20231204,134500,1165658120,3385,3385,3385,3385,0
|
|
20231204,134400,1165658120,3385,3385,3385,3385,306
|
|
20231204,134300,1164622310,3385,3385,3385,3380,2974
|
|
20231204,134200,1154564135,3390,3390,3390,3390,204
|
|
20231204,134100,1153872575,3385,3385,3385,3385,1669
|
|
20231204,134000,1148223010,3385,3385,3385,3385,339
|
|
20231204,133900,1147075495,3380,3390,3390,3380,4161
|
|
20231204,133800,1132988040,3390,3390,3390,3390,661
|
|
20231204,133700,1130747250,3390,3390,3390,3390,10
|
|
20231204,133600,1130713350,3390,3390,3390,3390,1
|
|
20231204,133500,1130709960,3390,3390,3390,3390,1000
|
|
20231204,133400,1127319960,3390,3390,3390,3390,301
|
|
20231204,133300,1126299570,3390,3390,3390,3390,33
|
|
20231204,133200,1126187700,3390,3390,3390,3390,79
|
|
20231204,133100,1125919890,3390,3390,3390,3390,20
|
|
20231204,133000,1125852090,3390,3390,3390,3390,1930
|
|
20231204,132900,1119309390,3385,3385,3385,3385,794
|
|
20231204,132800,1116621700,3385,3385,3385,3385,105
|
|
20231204,132700,1116266275,3385,3385,3385,3385,200
|
|
20231204,132600,1115589275,3380,3380,3380,3380,268
|
|
20231204,132500,1114683435,3380,3380,3380,3380,0
|
|
20231204,132400,1114683435,3380,3380,3380,3380,30
|
|
20231204,132300,1114582035,3380,3385,3385,3380,239
|
|
20231204,132200,1113773205,3385,3390,3390,3385,1167
|
|
20231204,132100,1109820460,3385,3385,3385,3385,20
|
|
20231204,132000,1109752760,3385,3385,3385,3385,10
|
|
20231204,131900,1109718910,3385,3385,3385,3385,1962
|
|
20231204,131800,1103077540,3385,3385,3385,3385,610
|
|
20231204,131700,1101012690,3385,3385,3385,3385,500
|
|
20231204,131600,1099320190,3385,3390,3390,3385,1054
|
|
20231204,131500,1095750215,3390,3390,3390,3390,0
|
|
20231204,131400,1095750215,3390,3390,3390,3390,300
|
|
20231204,131300,1094733215,3390,3390,3390,3390,165
|
|
20231204,131200,1094173865,3395,3390,3395,3390,156
|
|
20231204,131100,1093644750,3390,3390,3390,3390,6382
|
|
20231204,131000,1072009770,3395,3395,3395,3395,34
|
|
20231204,130900,1071894340,3395,3395,3395,3395,1
|
|
20231204,130800,1071890945,3395,3395,3395,3395,29
|
|
20231204,130700,1071792490,3400,3400,3400,3400,90
|
|
20231204,130600,1071486490,3400,3400,3400,3400,150
|
|
20231204,130500,1070976490,3405,3405,3405,3405,0
|
|
20231204,130400,1070976490,3405,3405,3405,3405,0
|
|
20231204,130300,1070976490,3405,3405,3405,3405,0
|
|
20231204,130200,1070976490,3405,3405,3405,3405,10
|
|
20231204,130100,1070942440,3390,3390,3390,3390,1051
|
|
20231204,130000,1067379550,3405,3405,3405,3405,10
|
|
20231204,125900,1067345500,3390,3400,3400,3390,1968
|
|
20231204,125800,1060654400,3400,3400,3400,3400,4
|
|
20231204,125700,1060640800,3400,3400,3400,3400,4
|
|
20231204,125600,1060627200,3400,3400,3400,3400,0
|
|
20231204,125500,1060627200,3400,3400,3400,3400,0
|
|
20231204,125400,1060627200,3400,3400,3400,3400,10
|
|
20231204,125300,1060593200,3400,3395,3400,3395,2764
|
|
20231204,125200,1051206420,3395,3395,3395,3395,4
|
|
20231204,125100,1051192840,3390,3395,3395,3390,547
|
|
20231204,125000,1049335780,3395,3395,3395,3395,30
|
|
20231204,124900,1049233930,3395,3395,3395,3395,50
|
|
20231204,124800,1049064180,3400,3395,3400,3395,31
|
|
20231204,124700,1048958885,3395,3395,3395,3395,195
|
|
20231204,124600,1048296860,3395,3395,3395,3390,935
|
|
20231204,124500,1045124755,3395,3395,3395,3395,3068
|
|
20231204,124400,1034708895,3400,3400,3400,3400,11
|
|
20231204,124300,1034671495,3395,3395,3395,3395,0
|
|
20231204,124200,1034671495,3395,3395,3395,3395,322
|
|
20231204,124100,1033578305,3395,3395,3395,3395,225
|
|
20231204,124000,1032814430,3395,3395,3395,3395,200
|
|
20231204,123900,1032135430,3395,3405,3405,3395,503
|
|
20231204,123800,1030427715,3405,3400,3405,3400,2
|
|
20231204,123700,1030420910,3395,3395,3395,3395,1074
|
|
20231204,123600,1026774680,3395,3400,3400,3395,381
|
|
20231204,123500,1025479295,3400,3400,3400,3400,123
|
|
20231204,123400,1025061095,3400,3405,3405,3400,477
|
|
20231204,123300,1023438795,3405,3405,3405,3405,1
|
|
20231204,123200,1023435390,3400,3400,3400,3400,149
|
|
20231204,123100,1022928790,3400,3400,3400,3400,5
|
|
20231204,123000,1022911790,3400,3400,3400,3400,11
|
|
20231204,122900,1022874390,3400,3400,3400,3400,3247
|
|
20231204,122800,1011834590,3400,3400,3400,3400,0
|
|
20231204,122700,1011834590,3400,3400,3400,3400,1
|
|
20231204,122600,1011831190,3405,3405,3405,3405,452
|
|
20231204,122500,1010292130,3405,3405,3405,3405,279
|
|
20231204,122400,1009342135,3405,3410,3410,3405,1060
|
|
20231204,122300,1005727685,3410,3410,3410,3410,6
|
|
20231204,122200,1005707225,3405,3405,3405,3405,859
|
|
20231204,122100,1002782330,3405,3405,3405,3405,20
|
|
20231204,122000,1002714230,3405,3405,3405,3405,197
|
|
20231204,121900,1002043445,3410,3405,3410,3400,4217
|
|
20231204,121800,987682475,3400,3400,3400,3400,1156
|
|
20231204,121700,983752075,3400,3400,3400,3400,0
|
|
20231204,121600,983752075,3400,3400,3400,3400,2647
|
|
20231204,121500,974752275,3405,3405,3405,3405,22
|
|
20231204,121400,974677365,3400,3400,3400,3400,207
|
|
20231204,121300,973973565,3400,3400,3400,3400,0
|
|
20231204,121200,973973565,3400,3405,3405,3400,1550
|
|
20231204,121100,968702915,3400,3400,3400,3400,1
|
|
20231204,121000,968699515,3405,3400,3405,3400,97
|
|
20231204,120900,968369560,3400,3400,3400,3400,400
|
|
20231204,120800,967009560,3400,3400,3400,3400,11
|
|
20231204,120700,966972160,3400,3400,3400,3400,300
|
|
20231204,120600,965952160,3400,3400,3400,3400,2998
|
|
20231204,120500,955758960,3400,3395,3400,3395,5425
|
|
20231204,120400,937315575,3395,3395,3400,3395,1153
|
|
20231204,120300,933397970,3395,3395,3395,3395,2
|
|
20231204,120200,933391180,3400,3400,3405,3400,997
|
|
20231204,120100,930001375,3405,3400,3405,3400,101
|
|
20231204,120000,929657970,3400,3400,3400,3400,1981
|
|
20231204,115900,922922570,3400,3400,3400,3400,0
|
|
20231204,115800,922922570,3400,3400,3400,3400,2861
|
|
20231204,115700,913195170,3405,3405,3405,3400,1111
|
|
20231204,115600,909417715,3400,3400,3400,3400,50
|
|
20231204,115500,909247715,3400,3400,3400,3400,1000
|
|
20231204,115400,905847715,3405,3405,3405,3405,2129
|
|
20231204,115300,898598470,3405,3405,3405,3405,135
|
|
20231204,115200,898138795,3405,3405,3405,3405,30
|
|
20231204,115100,898036645,3405,3410,3410,3405,210
|
|
20231204,115000,897321345,3405,3410,3410,3405,641
|
|
20231204,114900,895137015,3410,3410,3410,3410,43
|
|
20231204,114800,894990385,3400,3405,3405,3400,410
|
|
20231204,114700,893595810,3400,3400,3400,3400,0
|
|
20231204,114600,893595810,3400,3400,3400,3400,270
|
|
20231204,114500,892677810,3410,3410,3410,3410,58
|
|
20231204,114400,892480030,3410,3405,3410,3405,107
|
|
20231204,114300,892115215,3400,3400,3400,3400,50
|
|
20231204,114200,891945215,3400,3400,3400,3400,109
|
|
20231204,114100,891574615,3410,3410,3410,3410,0
|
|
20231204,114000,891574615,3410,3410,3410,3400,504
|
|
20231204,113900,889860975,3400,3400,3400,3400,4
|
|
20231204,113800,889847375,3400,3400,3410,3400,4611
|
|
20231204,113700,874151400,3395,3400,3400,3395,146
|
|
20231204,113600,873655230,3400,3400,3400,3400,679
|
|
20231204,113500,871346630,3400,3400,3400,3400,13
|
|
20231204,113400,871302430,3400,3400,3405,3400,2465
|
|
20231204,113300,862917340,3400,3400,3400,3400,1
|
|
20231204,113200,862913940,3400,3400,3400,3400,101
|
|
20231204,113100,862570540,3400,3400,3400,3400,0
|
|
20231204,113000,862570540,3400,3395,3400,3395,4021
|
|
20231204,112900,848904640,3395,3395,3395,3395,0
|
|
20231204,112800,848904640,3395,3395,3395,3395,0
|
|
20231204,112700,848904640,3395,3395,3395,3395,100
|
|
20231204,112600,848565140,3395,3395,3395,3395,1
|
|
20231204,112500,848561745,3395,3395,3395,3395,30
|
|
20231204,112400,848459895,3395,3395,3395,3395,1200
|
|
20231204,112300,844385895,3395,3400,3400,3390,7422
|
|
20231204,112200,819194530,3400,3400,3400,3400,1399
|
|
20231204,112100,814437930,3400,3400,3400,3400,721
|
|
20231204,112000,811986530,3400,3405,3405,3400,2060
|
|
20231204,111900,804976230,3405,3405,3405,3405,740
|
|
20231204,111800,802456530,3405,3405,3405,3405,6
|
|
20231204,111700,802436100,3405,3405,3405,3405,607
|
|
20231204,111600,800369265,3405,3405,3405,3405,2929
|
|
20231204,111500,790396020,3405,3410,3410,3405,102
|
|
20231204,111400,790048205,3410,3410,3410,3410,1426
|
|
20231204,111300,785185545,3410,3400,3410,3400,5083
|
|
20231204,111200,767884225,3395,3400,3400,3395,5
|
|
20231204,111100,767867240,3395,3395,3395,3395,4
|
|
20231204,111000,767853660,3395,3395,3395,3395,501
|
|
20231204,110900,766152765,3395,3395,3395,3395,0
|
|
20231204,110800,766152765,3395,3400,3400,3395,2377
|
|
20231204,110700,758077810,3400,3400,3400,3400,100
|
|
20231204,110600,757737810,3405,3400,3410,3400,5681
|
|
20231204,110500,738406010,3400,3390,3400,3390,2258
|
|
20231204,110400,730745180,3390,3395,3395,3390,1004
|
|
20231204,110300,727336620,3395,3395,3395,3395,327
|
|
20231204,110200,726226455,3395,3395,3395,3395,460
|
|
20231204,110100,724664755,3390,3390,3390,3390,1002
|
|
20231204,110000,721267975,3390,3385,3390,3385,2000
|
|
20231204,105900,714488825,3385,3385,3385,3385,120
|
|
20231204,105800,714082625,3385,3385,3385,3385,90
|
|
20231204,105700,713777975,3375,3380,3385,3375,4992
|
|
20231204,105600,696905270,3380,3380,3380,3380,0
|
|
20231204,105500,696905270,3380,3380,3380,3380,35
|
|
20231204,105400,696786970,3375,3375,3375,3375,739
|
|
20231204,105300,694292845,3375,3375,3375,3375,1642
|
|
20231204,105200,688751095,3370,3370,3370,3370,173
|
|
20231204,105100,688168085,3370,3370,3370,3370,70
|
|
20231204,105000,687932185,3370,3370,3370,3370,550
|
|
20231204,104900,686078685,3375,3375,3375,3370,408
|
|
20231204,104800,684703185,3375,3370,3375,3370,250
|
|
20231204,104700,683860435,3370,3370,3370,3370,30
|
|
20231204,104600,683759335,3365,3365,3365,3365,30
|
|
20231204,104500,683658385,3365,3370,3370,3365,500
|
|
20231204,104400,681974000,3375,3375,3375,3375,0
|
|
20231204,104300,681974000,3375,3375,3375,3375,0
|
|
20231204,104200,681974000,3375,3370,3375,3370,120
|
|
20231204,104100,681569500,3370,3370,3370,3370,150
|
|
20231204,104000,681064000,3370,3370,3370,3370,0
|
|
20231204,103900,681064000,3370,3370,3370,3370,0
|
|
20231204,103800,681064000,3370,3370,3370,3370,0
|
|
20231204,103700,681064000,3370,3370,3370,3370,20
|
|
20231204,103600,680996600,3375,3375,3375,3375,10
|
|
20231204,103500,680962850,3370,3370,3370,3370,50
|
|
20231204,103400,680794350,3370,3370,3370,3370,2008
|
|
20231204,103300,674027390,3370,3370,3370,3370,1379
|
|
20231204,103200,669380160,3375,3375,3375,3370,200
|
|
20231204,103100,668706150,3375,3375,3375,3375,2
|
|
20231204,103000,668699400,3375,3375,3375,3375,39
|
|
20231204,102900,668567775,3380,3375,3380,3375,1001
|
|
20231204,102800,665189395,3375,3375,3375,3375,0
|
|
20231204,102700,665189395,3375,3375,3380,3375,844
|
|
20231204,102600,662340890,3375,3375,3375,3375,738
|
|
20231204,102500,659850140,3380,3380,3380,3380,319
|
|
20231204,102400,658771920,3380,3380,3380,3380,3579
|
|
20231204,102300,646674900,3380,3390,3390,3380,1012
|
|
20231204,102200,643254220,3390,3380,3390,3380,11
|
|
20231204,102100,643217030,3390,3385,3390,3385,51
|
|
20231204,102000,643044390,3385,3380,3385,3380,618
|
|
20231204,101900,640952465,3385,3385,3385,3385,202
|
|
20231204,101800,640268695,3385,3385,3385,3385,144
|
|
20231204,101700,639781255,3380,3385,3385,3380,1579
|
|
20231204,101600,634440370,3385,3385,3385,3385,0
|
|
20231204,101500,634440370,3385,3380,3385,3380,458
|
|
20231204,101400,632892300,3380,3385,3385,3380,110
|
|
20231204,101300,632520000,3380,3380,3380,3380,50
|
|
20231204,101200,632351000,3380,3375,3380,3375,5859
|
|
20231204,101100,612572760,3375,3375,3375,3375,454
|
|
20231204,101000,611040510,3375,3375,3375,3375,21
|
|
20231204,100900,610969635,3375,3375,3375,3370,735
|
|
20231204,100800,608492090,3375,3370,3375,3370,695
|
|
20231204,100700,606149690,3370,3370,3370,3370,3360
|
|
20231204,100600,594826490,3370,3375,3375,3370,1051
|
|
20231204,100500,591284565,3375,3365,3375,3365,1071
|
|
20231204,100400,587672505,3370,3370,3370,3365,2477
|
|
20231204,100300,579325060,3370,3370,3370,3370,3106
|
|
20231204,100200,568857840,3375,3370,3375,3370,5727
|
|
20231204,100100,549554245,3375,3375,3380,3375,1851
|
|
20231204,100000,543306620,3375,3370,3375,3370,5902
|
|
20231204,095900,523416870,3370,3375,3375,3370,532
|
|
20231204,095800,521624020,3375,3375,3375,3375,212
|
|
20231204,095700,520908520,3375,3375,3375,3375,614
|
|
20231204,095600,518836270,3380,3370,3380,3370,1588
|
|
20231204,095500,513482665,3370,3370,3375,3370,7263
|
|
20231204,095400,489003745,3375,3375,3375,3375,306
|
|
20231204,095300,487970995,3370,3370,3370,3370,121
|
|
20231204,095200,487563225,3370,3370,3375,3370,4036
|
|
20231204,095100,473961730,3370,3375,3375,3370,265
|
|
20231204,095000,473068270,3375,3375,3375,3375,100
|
|
20231204,094900,472730770,3375,3380,3380,3375,11
|
|
20231204,094800,472693595,3370,3375,3375,3370,2060
|
|
20231204,094700,465744205,3380,3380,3380,3380,1052
|
|
20231204,094600,462188445,3380,3385,3385,3380,3727
|
|
20231204,094500,449584485,3385,3385,3385,3385,530
|
|
20231204,094400,447790435,3385,3380,3385,3380,1132
|
|
20231204,094300,443959275,3380,3385,3390,3380,4359
|
|
20231204,094200,429192275,3385,3380,3385,3375,654
|
|
20231204,094100,426981760,3375,3380,3380,3375,510
|
|
20231204,094000,425258460,3370,3370,3370,3370,203
|
|
20231204,093900,424574350,3370,3380,3380,3370,3910
|
|
20231204,093800,411393880,3380,3375,3380,3375,530
|
|
20231204,093700,409605110,3375,3375,3375,3375,163
|
|
20231204,093600,409054985,3370,3375,3380,3370,797
|
|
20231204,093500,406367280,3375,3380,3380,3375,469
|
|
20231204,093400,404782405,3380,3380,3380,3380,2375
|
|
20231204,093300,396754905,3380,3375,3380,3375,594
|
|
20231204,093200,394750135,3375,3380,3380,3375,592
|
|
20231204,093100,392751310,3380,3375,3380,3375,339
|
|
20231204,093000,391607075,3370,3370,3370,3370,1318
|
|
20231204,092900,387165415,3370,3380,3380,3370,1601
|
|
20231204,092800,381764835,3375,3375,3375,3375,1068
|
|
20231204,092700,378160335,3380,3380,3380,3380,2265
|
|
20231204,092600,370504635,3380,3385,3385,3380,3466
|
|
20231204,092500,358787860,3390,3385,3390,3380,2656
|
|
20231204,092400,349798385,3385,3375,3385,3375,3764
|
|
20231204,092300,337068485,3375,3370,3375,3370,3652
|
|
20231204,092200,324755830,3370,3360,3370,3360,386
|
|
20231204,092100,323456395,3370,3355,3370,3355,307
|
|
20231204,092000,322426305,3355,3375,3375,3355,2628
|
|
20231204,091900,313588295,3375,3365,3375,3360,1605
|
|
20231204,091800,308185045,3370,3355,3375,3355,1670
|
|
20231204,091700,302558475,3375,3355,3375,3355,4459
|
|
20231204,091600,287550675,3355,3360,3360,3340,10010
|
|
20231204,091500,254046385,3360,3355,3365,3350,740
|
|
20231204,091400,251564235,3350,3355,3355,3350,2484
|
|
20231204,091300,243235310,3350,3350,3370,3350,581
|
|
20231204,091200,241287845,3370,3345,3370,3345,7507
|
|
20231204,091100,216103335,3345,3350,3350,3335,5753
|
|
20231204,091000,196873420,3345,3360,3360,3345,4956
|
|
20231204,090900,180275910,3360,3370,3370,3360,2009
|
|
20231204,090800,173520205,3375,3370,3375,3365,3662
|
|
20231204,090700,161175540,3370,3355,3375,3355,2967
|
|
20231204,090600,151196450,3355,3355,3355,3350,1661
|
|
20231204,090500,145625380,3355,3355,3355,3340,10180
|
|
20231204,090400,111526490,3355,3365,3370,3355,5540
|
|
20231204,090300,92890920,3370,3380,3380,3360,9321
|
|
20231204,090200,61550105,3380,3385,3385,3360,5041
|
|
20231204,090100,44541455,3380,3385,3385,3380,5756
|
|
20231204,090000,25073880,3385,3415,3415,3385,7358
|