598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185500,18066001700,16140,16140,16140,16140,98240
|
|
20231206,185400,18066001700,16140,16140,16140,16140,0
|
|
20231206,185300,18066001700,16140,16140,16140,16140,0
|
|
20231206,185200,18066001700,16140,16140,16140,16140,0
|
|
20231206,185100,18066001700,16140,16140,16140,16140,0
|
|
20231206,185000,18066001700,16140,16140,16140,16140,0
|
|
20231206,184900,18066001700,16140,16140,16140,16140,0
|
|
20231206,184800,18066001700,16140,16140,16140,16140,0
|
|
20231206,184700,18066001700,16140,16140,16140,16140,0
|
|
20231206,184600,18066001700,16140,16140,16140,16140,0
|
|
20231206,184500,18066001700,16140,16140,16140,16140,0
|
|
20231206,184400,18066001700,16140,16140,16140,16140,0
|
|
20231206,184300,18066001700,16140,16140,16140,16140,0
|
|
20231206,184200,18066001700,16140,16140,16140,16140,0
|
|
20231206,184100,18066001700,16140,16140,16140,16140,0
|
|
20231206,184000,18066001700,16140,16140,16140,16140,0
|
|
20231206,183900,18066001700,16140,16140,16140,16140,0
|
|
20231206,183800,18066001700,16140,16140,16140,16140,0
|
|
20231206,183700,18066001700,16140,16140,16140,16140,0
|
|
20231206,183600,18066001700,16140,16140,16140,16140,0
|
|
20231206,183500,18066001700,16140,16140,16140,16140,0
|
|
20231206,183400,18066001700,16140,16140,16140,16140,0
|
|
20231206,183300,18066001700,16140,16140,16140,16140,0
|
|
20231206,183200,18066001700,16140,16140,16140,16140,0
|
|
20231206,183100,18066001700,16140,16140,16140,16140,0
|
|
20231206,183000,18066001700,16140,16140,16140,16140,0
|
|
20231206,182900,18066001700,16140,16140,16140,16140,0
|
|
20231206,182800,18066001700,16140,16140,16140,16140,0
|
|
20231206,182700,18066001700,16140,16140,16140,16140,0
|
|
20231206,182600,18066001700,16140,16140,16140,16140,0
|
|
20231206,182500,18066001700,16140,16140,16140,16140,98240
|
|
20231206,182400,18066001700,16140,16140,16140,16140,0
|
|
20231206,182300,18066001700,16140,16140,16140,16140,0
|
|
20231206,182200,18066001700,16140,16140,16140,16140,0
|
|
20231206,182100,18066001700,16140,16140,16140,16140,0
|
|
20231206,182000,18066001700,16140,16140,16140,16140,0
|
|
20231206,181900,18066001700,16140,16140,16140,16140,0
|
|
20231206,181800,18066001700,16140,16140,16140,16140,0
|
|
20231206,181700,18066001700,16140,16140,16140,16140,0
|
|
20231206,181600,18066001700,16140,16140,16140,16140,0
|
|
20231206,181500,18066001700,16140,16140,16140,16140,0
|
|
20231206,181400,18066001700,16140,16140,16140,16140,0
|
|
20231206,181300,18066001700,16140,16140,16140,16140,0
|
|
20231206,181200,18066001700,16140,16140,16140,16140,0
|
|
20231206,181100,18066001700,16140,16140,16140,16140,0
|
|
20231206,181000,18066001700,16140,16140,16140,16140,0
|
|
20231206,180900,18066001700,16140,16140,16140,16140,0
|
|
20231206,180800,18066001700,16140,16140,16140,16140,0
|
|
20231206,180700,18066001700,16140,16140,16140,16140,0
|
|
20231206,180600,18066001700,16140,16140,16140,16140,0
|
|
20231206,180500,18066001700,16140,16140,16140,16140,0
|
|
20231206,180400,18066001700,16140,16140,16140,16140,0
|
|
20231206,180300,18066001700,16140,16140,16140,16140,0
|
|
20231206,180200,18066001700,16140,16140,16140,16140,0
|
|
20231206,180100,18066001700,16140,16140,16140,16140,0
|
|
20231206,180000,18066001700,16140,16140,16140,16140,0
|
|
20231206,175900,18066001700,16140,16140,16140,16140,0
|
|
20231206,175800,18066001700,16140,16140,16140,16140,0
|
|
20231206,175700,18066001700,16140,16140,16140,16140,0
|
|
20231206,175600,18066001700,16140,16140,16140,16140,0
|
|
20231206,175500,18066001700,16140,16140,16140,16140,98240
|
|
20231206,175400,18066001700,16140,16140,16140,16140,0
|
|
20231206,175300,18066001700,16140,16140,16140,16140,0
|
|
20231206,175200,18066001700,16140,16140,16140,16140,0
|
|
20231206,175100,18066001700,16140,16140,16140,16140,0
|
|
20231206,175000,18066001700,16140,16140,16140,16140,0
|
|
20231206,174900,18066001700,16140,16140,16140,16140,0
|
|
20231206,174800,18066001700,16140,16140,16140,16140,0
|
|
20231206,174700,18066001700,16140,16140,16140,16140,0
|
|
20231206,174600,18066001700,16140,16140,16140,16140,0
|
|
20231206,174500,18066001700,16140,16140,16140,16140,0
|
|
20231206,174400,18066001700,16140,16140,16140,16140,0
|
|
20231206,174300,18066001700,16140,16140,16140,16140,0
|
|
20231206,174200,18066001700,16140,16140,16140,16140,0
|
|
20231206,174100,18066001700,16140,16140,16140,16140,0
|
|
20231206,174000,18066001700,16140,16140,16140,16140,0
|
|
20231206,173900,18066001700,16140,16140,16140,16140,0
|
|
20231206,173800,18066001700,16140,16140,16140,16140,0
|
|
20231206,173700,18066001700,16140,16140,16140,16140,0
|
|
20231206,173600,18066001700,16140,16140,16140,16140,0
|
|
20231206,173500,18066001700,16140,16140,16140,16140,0
|
|
20231206,173400,18066001700,16140,16140,16140,16140,0
|
|
20231206,173300,18066001700,16140,16140,16140,16140,0
|
|
20231206,173200,18066001700,16140,16140,16140,16140,0
|
|
20231206,173100,18066001700,16140,16140,16140,16140,0
|
|
20231206,173000,18066001700,16140,16140,16140,16140,0
|
|
20231206,172900,18066001700,16140,16140,16140,16140,0
|
|
20231206,172800,18066001700,16140,16140,16140,16140,0
|
|
20231206,172700,18066001700,16140,16140,16140,16140,0
|
|
20231206,172600,18066001700,16140,16140,16140,16140,0
|
|
20231206,172500,18066001700,16140,16140,16140,16140,98240
|
|
20231206,172400,18066001700,16140,16140,16140,16140,0
|
|
20231206,172300,18066001700,16140,16140,16140,16140,0
|
|
20231206,172200,18066001700,16140,16140,16140,16140,0
|
|
20231206,172100,18066001700,16140,16140,16140,16140,0
|
|
20231206,172000,18066001700,16140,16140,16140,16140,0
|
|
20231206,171900,18066001700,16140,16140,16140,16140,0
|
|
20231206,171800,18066001700,16140,16140,16140,16140,0
|
|
20231206,171700,18066001700,16140,16140,16140,16140,0
|
|
20231206,171600,18066001700,16140,16140,16140,16140,0
|
|
20231206,171500,18066001700,16140,16140,16140,16140,0
|
|
20231206,171400,18066001700,16140,16140,16140,16140,0
|
|
20231206,171300,18066001700,16140,16140,16140,16140,0
|
|
20231206,171200,18066001700,16140,16140,16140,16140,0
|
|
20231206,171100,18066001700,16140,16140,16140,16140,0
|
|
20231206,171000,18066001700,16140,16140,16140,16140,0
|
|
20231206,170900,18066001700,16140,16140,16140,16140,0
|
|
20231206,170800,18066001700,16140,16140,16140,16140,0
|
|
20231206,170700,18066001700,16140,16140,16140,16140,0
|
|
20231206,170600,18066001700,16140,16140,16140,16140,0
|
|
20231206,170500,18066001700,16140,16140,16140,16140,0
|
|
20231206,170400,18066001700,16140,16140,16140,16140,0
|
|
20231206,170300,18066001700,16140,16140,16140,16140,0
|
|
20231206,170200,18066001700,16140,16140,16140,16140,0
|
|
20231206,170100,18066001700,16140,16140,16140,16140,0
|
|
20231206,170000,18066001700,16140,16140,16140,16140,0
|
|
20231206,165900,18066001700,16140,16140,16140,16140,0
|
|
20231206,165800,18066001700,16140,16140,16140,16140,0
|
|
20231206,165700,18066001700,16140,16140,16140,16140,0
|
|
20231206,165600,18066001700,16140,16140,16140,16140,0
|
|
20231206,165500,18066001700,16140,16140,16140,16140,98240
|
|
20231206,165400,18066001700,16140,16140,16140,16140,0
|
|
20231206,165300,18066001700,16140,16140,16140,16140,0
|
|
20231206,165200,18066001700,16140,16140,16140,16140,0
|
|
20231206,165100,18066001700,16140,16140,16140,16140,0
|
|
20231206,165000,18066001700,16140,16140,16140,16140,0
|
|
20231206,164900,18066001700,16140,16140,16140,16140,0
|
|
20231206,164800,18066001700,16140,16140,16140,16140,0
|
|
20231206,164700,18066001700,16140,16140,16140,16140,0
|
|
20231206,164600,18066001700,16140,16140,16140,16140,0
|
|
20231206,164500,18066001700,16140,16140,16140,16140,0
|
|
20231206,164400,18066001700,16140,16140,16140,16140,0
|
|
20231206,164300,18066001700,16140,16140,16140,16140,0
|
|
20231206,164200,18066001700,16140,16140,16140,16140,0
|
|
20231206,164100,18066001700,16140,16140,16140,16140,0
|
|
20231206,164000,18066001700,16140,16140,16140,16140,0
|
|
20231206,163900,18066001700,16140,16140,16140,16140,0
|
|
20231206,163800,18066001700,16140,16140,16140,16140,0
|
|
20231206,163700,18066001700,16140,16140,16140,16140,0
|
|
20231206,163600,18066001700,16140,16140,16140,16140,0
|
|
20231206,163500,18066001700,16140,16140,16140,16140,0
|
|
20231206,163400,18066001700,16140,16140,16140,16140,0
|
|
20231206,163300,18066001700,16140,16140,16140,16140,0
|
|
20231206,163200,18066001700,16140,16140,16140,16140,0
|
|
20231206,163100,18066001700,16140,16140,16140,16140,0
|
|
20231206,163000,18066001700,16140,16140,16140,16140,0
|
|
20231206,162900,18066001700,16140,16140,16140,16140,0
|
|
20231206,162800,18066001700,16140,16140,16140,16140,0
|
|
20231206,162700,18066001700,16140,16140,16140,16140,0
|
|
20231206,162600,18066001700,16140,16140,16140,16140,0
|
|
20231206,162500,18066001700,16140,16140,16140,16140,98240
|
|
20231206,162400,18066001700,16140,16140,16140,16140,0
|
|
20231206,162300,18066001700,16140,16140,16140,16140,0
|
|
20231206,162200,18066001700,16140,16140,16140,16140,0
|
|
20231206,162100,18066001700,16140,16140,16140,16140,0
|
|
20231206,162000,18066001700,16140,16140,16140,16140,0
|
|
20231206,161900,18066001700,16140,16140,16140,16140,0
|
|
20231206,161800,18066001700,16140,16140,16140,16140,0
|
|
20231206,161700,18066001700,16140,16140,16140,16140,0
|
|
20231206,161600,18066001700,16140,16140,16140,16140,0
|
|
20231206,161500,18066001700,16140,16140,16140,16140,0
|
|
20231206,161400,18066001700,16140,16140,16140,16140,0
|
|
20231206,161300,18066001700,16140,16140,16140,16140,0
|
|
20231206,161200,18066001700,16140,16140,16140,16140,0
|
|
20231206,161100,18066001700,16140,16140,16140,16140,0
|
|
20231206,161000,18066001700,16140,16140,16140,16140,0
|
|
20231206,160900,18066001700,16140,16140,16140,16140,0
|
|
20231206,160800,18066001700,16140,16140,16140,16140,0
|
|
20231206,160700,18066001700,16140,16140,16140,16140,0
|
|
20231206,160600,18066001700,16140,16140,16140,16140,0
|
|
20231206,160500,18066001700,16140,16140,16140,16140,0
|
|
20231206,160400,18066001700,16140,16140,16140,16140,0
|
|
20231206,160300,18066001700,16140,16140,16140,16140,0
|
|
20231206,160200,18066001700,16140,16140,16140,16140,0
|
|
20231206,160100,18066001700,16140,16140,16140,16140,0
|
|
20231206,160000,18066001700,16140,16140,16140,16140,0
|
|
20231206,155900,18066001700,16140,16140,16140,16140,0
|
|
20231206,155800,18066001700,16140,16140,16140,16140,0
|
|
20231206,155700,18066001700,16140,16140,16140,16140,0
|
|
20231206,155600,18066001700,16140,16140,16140,16140,0
|
|
20231206,155500,18066001700,16140,16140,16140,16140,98240
|
|
20231206,155400,18066001700,16140,16140,16140,16140,0
|
|
20231206,155300,18066001700,16140,16140,16140,16140,0
|
|
20231206,155200,18066001700,16140,16140,16140,16140,0
|
|
20231206,155100,18066001700,16140,16140,16140,16140,0
|
|
20231206,155000,18066001700,16140,16140,16140,16140,0
|
|
20231206,154900,18066001700,16140,16140,16140,16140,0
|
|
20231206,154800,18066001700,16140,16140,16140,16140,0
|
|
20231206,154700,18066001700,16140,16140,16140,16140,0
|
|
20231206,154600,18066001700,16140,16140,16140,16140,0
|
|
20231206,154500,18066001700,16140,16140,16140,16140,0
|
|
20231206,154400,18066001700,16140,16140,16140,16140,0
|
|
20231206,154300,18066001700,16140,16140,16140,16140,0
|
|
20231206,154200,18066001700,16140,16140,16140,16140,0
|
|
20231206,154100,18066001700,16140,16140,16140,16140,0
|
|
20231206,154000,18066001700,16140,16140,16140,16140,0
|
|
20231206,153900,18066001700,16140,16140,16140,16140,0
|
|
20231206,153800,18066001700,16140,16140,16140,16140,0
|
|
20231206,153700,18066001700,16140,16140,16140,16140,0
|
|
20231206,153600,18066001700,16140,16140,16140,16140,0
|
|
20231206,153500,18066001700,16140,16140,16140,16140,0
|
|
20231206,153400,18066001700,16140,16140,16140,16140,0
|
|
20231206,153300,18066001700,16140,16140,16140,16140,0
|
|
20231206,153200,18066001700,16140,16140,16140,16140,0
|
|
20231206,153100,18066001700,16140,16140,16140,16140,0
|
|
20231206,153000,18066001700,16140,16140,16140,16140,98240
|
|
20231206,152900,16480408100,16160,16160,16160,16160,0
|
|
20231206,152800,16480408100,16160,16160,16160,16160,0
|
|
20231206,152700,16480408100,16160,16160,16160,16160,0
|
|
20231206,152600,16480408100,16160,16160,16160,16160,0
|
|
20231206,152500,16480408100,16160,16160,16160,16160,0
|
|
20231206,152400,16480408100,16160,16160,16160,16160,0
|
|
20231206,152300,16480408100,16160,16160,16160,16160,0
|
|
20231206,152200,16480408100,16160,16160,16160,16160,0
|
|
20231206,152100,16480408100,16160,16160,16160,16160,0
|
|
20231206,152000,16480408100,16160,16160,16160,16160,0
|
|
20231206,151900,16480408100,16160,16130,16160,16130,7935
|
|
20231206,151800,16352321410,16140,16150,16160,16130,2814
|
|
20231206,151700,16306897400,16150,16130,16150,16130,3590
|
|
20231206,151600,16248941980,16130,16090,16140,16080,10865
|
|
20231206,151500,16073992580,16100,16110,16110,16090,2032
|
|
20231206,151400,16041275570,16090,16120,16120,16090,9637
|
|
20231206,151300,15886090050,16120,16130,16140,16110,5468
|
|
20231206,151200,15797914870,16140,16140,16150,16130,2983
|
|
20231206,151100,15749782750,16140,16140,16150,16130,3721
|
|
20231206,151000,15689726430,16150,16150,16150,16140,2059
|
|
20231206,150900,15656486850,16150,16160,16160,16140,6097
|
|
20231206,150800,15558033480,16160,16160,16160,16150,2561
|
|
20231206,150700,15516668070,16160,16150,16160,16140,7251
|
|
20231206,150600,15399585870,16150,16150,16160,16140,2123
|
|
20231206,150500,15365284820,16160,16160,16170,16150,1068
|
|
20231206,150400,15348028420,16160,16140,16160,16140,3469
|
|
20231206,150300,15292022500,16140,16170,16170,16140,3409
|
|
20231206,150200,15236957620,16170,16180,16180,16170,1353
|
|
20231206,150100,15215072890,16180,16180,16190,16180,1029
|
|
20231206,150000,15198419850,16180,16160,16190,16160,2696
|
|
20231206,145900,15154833750,16150,16150,16160,16150,2071
|
|
20231206,145800,15121373350,16160,16150,16160,16150,1433
|
|
20231206,145700,15098229250,16160,16160,16170,16150,1996
|
|
20231206,145600,15065973370,16170,16180,16180,16160,1496
|
|
20231206,145500,15041782000,16170,16200,16200,16170,2015
|
|
20231206,145400,15009182000,16200,16200,16210,16200,1559
|
|
20231206,145300,14983925940,16210,16180,16210,16180,2316
|
|
20231206,145200,14946411770,16170,16210,16210,16170,2095
|
|
20231206,145100,14912496760,16210,16210,16210,16200,791
|
|
20231206,145000,14899677610,16200,16180,16200,16180,4194
|
|
20231206,144900,14831792200,16190,16190,16190,16180,657
|
|
20231206,144800,14821155390,16190,16230,16230,16180,5232
|
|
20231206,144700,14736333190,16230,16230,16230,16220,1132
|
|
20231206,144600,14717965220,16220,16220,16230,16220,1592
|
|
20231206,144500,14692142370,16230,16220,16230,16220,933
|
|
20231206,144400,14677002980,16220,16230,16230,16220,742
|
|
20231206,144300,14664962140,16230,16220,16230,16220,748
|
|
20231206,144200,14652827670,16220,16210,16220,16210,1579
|
|
20231206,144100,14627220640,16210,16170,16220,16170,6796
|
|
20231206,144000,14517175670,16180,16180,16180,16170,1112
|
|
20231206,143900,14499185300,16180,16160,16180,16160,3425
|
|
20231206,143800,14443801610,16170,16140,16170,16140,2617
|
|
20231206,143700,14401547330,16150,16170,16170,16150,4828
|
|
20231206,143600,14323546450,16170,16200,16210,16160,7567
|
|
20231206,143500,14201075600,16200,16200,16210,16200,1804
|
|
20231206,143400,14171845930,16210,16220,16220,16200,1247
|
|
20231206,143300,14151626200,16220,16220,16230,16220,1884
|
|
20231206,143200,14121052510,16220,16210,16220,16200,3197
|
|
20231206,143100,14069232990,16200,16220,16220,16200,3682
|
|
20231206,143000,14009540600,16220,16220,16230,16210,1485
|
|
20231206,142900,13985454000,16220,16210,16220,16210,1169
|
|
20231206,142800,13966496380,16210,16220,16230,16210,2110
|
|
20231206,142700,13932275370,16220,16220,16230,16220,776
|
|
20231206,142600,13919688520,16230,16220,16250,16210,3685
|
|
20231206,142500,13859885270,16220,16230,16230,16210,1964
|
|
20231206,142400,13828029760,16230,16210,16230,16210,1715
|
|
20231206,142300,13800200710,16220,16230,16230,16210,3822
|
|
20231206,142200,13738205990,16230,16230,16230,16220,1477
|
|
20231206,142100,13714244170,16230,16230,16230,16220,1799
|
|
20231206,142000,13685053080,16220,16240,16260,16220,3191
|
|
20231206,141900,13633236580,16260,16240,16260,16230,1949
|
|
20231206,141800,13601583200,16240,16260,16260,16240,2355
|
|
20231206,141700,13563336410,16250,16240,16260,16240,3450
|
|
20231206,141600,13507283760,16220,16230,16240,16220,3188
|
|
20231206,141500,13455548170,16230,16230,16230,16220,2715
|
|
20231206,141400,13411509190,16220,16230,16230,16220,1411
|
|
20231206,141300,13388611560,16230,16220,16230,16220,861
|
|
20231206,141200,13374644880,16230,16230,16230,16220,334
|
|
20231206,141100,13369224240,16230,16230,16240,16220,3611
|
|
20231206,141000,13310617230,16230,16230,16240,16230,2203
|
|
20231206,140900,13274861250,16230,16240,16240,16230,369
|
|
20231206,140800,13268872260,16240,16230,16240,16220,3220
|
|
20231206,140700,13216607370,16220,16240,16240,16220,3960
|
|
20231206,140600,13152339960,16240,16240,16240,16230,195
|
|
20231206,140500,13149173190,16240,16240,16240,16230,835
|
|
20231206,140400,13135616800,16230,16230,16240,16230,269
|
|
20231206,140300,13131250790,16240,16250,16250,16240,1528
|
|
20231206,140200,13106430800,16250,16240,16250,16240,174
|
|
20231206,140100,13103604320,16240,16240,16250,16240,507
|
|
20231206,140000,13095368140,16250,16240,16250,16240,1931
|
|
20231206,135900,13064003570,16240,16240,16240,16230,3609
|
|
20231206,135800,13005393930,16240,16240,16250,16240,1911
|
|
20231206,135700,12974359190,16240,16250,16250,16240,1156
|
|
20231206,135600,12955579340,16250,16250,16250,16240,2832
|
|
20231206,135500,12909561220,16250,16260,16270,16250,2187
|
|
20231206,135400,12874010750,16260,16260,16270,16260,1708
|
|
20231206,135300,12846233290,16260,16260,16260,16250,491
|
|
20231206,135200,12838250180,16250,16260,16260,16250,741
|
|
20231206,135100,12826208110,16260,16250,16260,16250,1729
|
|
20231206,135000,12798102150,16250,16240,16260,16240,125
|
|
20231206,134900,12796069930,16240,16250,16260,16240,3260
|
|
20231206,134800,12743086970,16250,16260,16260,16250,2486
|
|
20231206,134700,12702665480,16250,16260,16260,16250,878
|
|
20231206,134600,12688394870,16260,16250,16260,16250,388
|
|
20231206,134500,12682089120,16260,16260,16260,16250,2674
|
|
20231206,134400,12638629850,16260,16270,16270,16250,3026
|
|
20231206,134300,12589425400,16270,16270,16280,16260,1886
|
|
20231206,134200,12558740950,16260,16270,16280,16260,2473
|
|
20231206,134100,12518500320,16270,16280,16280,16270,1919
|
|
20231206,134000,12487261420,16280,16280,16280,16270,892
|
|
20231206,133900,12472739710,16280,16300,16300,16280,2132
|
|
20231206,133800,12437995290,16300,16280,16310,16280,2565
|
|
20231206,133700,12396207680,16280,16310,16310,16270,7443
|
|
20231206,133600,12274909680,16310,16310,16320,16310,836
|
|
20231206,133500,12261269550,16320,16320,16320,16320,291
|
|
20231206,133400,12256520430,16320,16320,16320,16310,1202
|
|
20231206,133300,12236905090,16320,16310,16330,16310,935
|
|
20231206,133200,12221644900,16320,16320,16320,16310,543
|
|
20231206,133100,12212784790,16320,16320,16320,16310,495
|
|
20231206,133000,12204707340,16320,16320,16330,16310,1869
|
|
20231206,132900,12174208320,16320,16330,16330,16320,574
|
|
20231206,132800,12164836020,16320,16340,16340,16320,836
|
|
20231206,132700,12151186130,16340,16330,16340,16330,907
|
|
20231206,132600,12136374100,16330,16330,16340,16330,2308
|
|
20231206,132500,12098683890,16330,16320,16330,16320,222
|
|
20231206,132400,12095058730,16320,16300,16330,16300,1497
|
|
20231206,132300,12070640020,16300,16300,16310,16300,707
|
|
20231206,132200,12059111960,16310,16300,16310,16300,2613
|
|
20231206,132100,12016512560,16300,16320,16320,16300,2928
|
|
20231206,132000,11968754830,16320,16320,16330,16320,2253
|
|
20231206,131900,11931981960,16320,16330,16330,16320,1064
|
|
20231206,131800,11914615600,16330,16330,16330,16320,769
|
|
20231206,131700,11902058930,16330,16320,16330,16320,741
|
|
20231206,131600,11889959400,16330,16320,16330,16320,815
|
|
20231206,131500,11876654490,16320,16330,16330,16320,802
|
|
20231206,131400,11863559250,16330,16320,16330,16320,678
|
|
20231206,131300,11852490650,16320,16320,16330,16320,486
|
|
20231206,131200,11844557880,16320,16310,16330,16310,1258
|
|
20231206,131100,11824027590,16310,16320,16320,16300,1189
|
|
20231206,131000,11804636160,16320,16310,16320,16300,3526
|
|
20231206,130900,11747119100,16310,16320,16320,16310,1542
|
|
20231206,130800,11721958820,16320,16330,16330,16320,812
|
|
20231206,130700,11708704110,16340,16340,16340,16330,436
|
|
20231206,130600,11701581570,16330,16340,16350,16330,1926
|
|
20231206,130500,11670116830,16350,16360,16360,16350,997
|
|
20231206,130400,11653814330,16360,16350,16360,16350,299
|
|
20231206,130300,11648924830,16360,16340,16360,16340,577
|
|
20231206,130200,11639491950,16350,16370,16370,16340,2867
|
|
20231206,130100,11592605290,16370,16360,16370,16350,492
|
|
20231206,130000,11584556110,16360,16390,16390,16350,3514
|
|
20231206,125900,11527034170,16390,16370,16390,16370,651
|
|
20231206,125800,11516367900,16380,16380,16380,16380,418
|
|
20231206,125700,11509521060,16380,16380,16390,16370,2565
|
|
20231206,125600,11467496220,16380,16380,16380,16370,345
|
|
20231206,125500,11461846250,16380,16380,16390,16380,907
|
|
20231206,125400,11446988600,16390,16390,16390,16380,1254
|
|
20231206,125300,11426437780,16390,16390,16400,16390,571
|
|
20231206,125200,11417078060,16390,16390,16390,16380,680
|
|
20231206,125100,11405934070,16390,16390,16390,16370,814
|
|
20231206,125000,11392593810,16390,16370,16390,16370,2139
|
|
20231206,124900,11357554200,16370,16380,16380,16370,1009
|
|
20231206,124800,11341036610,16380,16400,16400,16380,1871
|
|
20231206,124700,11310365370,16400,16410,16410,16400,3794
|
|
20231206,124600,11248129120,16410,16410,16420,16400,1970
|
|
20231206,124500,11215805600,16410,16400,16410,16400,3534
|
|
20231206,124400,11157813370,16410,16400,16410,16400,967
|
|
20231206,124300,11141951760,16400,16380,16400,16370,5160
|
|
20231206,124200,11057389230,16380,16370,16380,16350,3118
|
|
20231206,124100,11006353860,16370,16350,16370,16350,91
|
|
20231206,124000,11004864450,16350,16370,16380,16350,2436
|
|
20231206,123900,10965014240,16370,16360,16370,16360,998
|
|
20231206,123800,10948680730,16360,16370,16370,16360,1272
|
|
20231206,123700,10927868830,16360,16360,16370,16360,234
|
|
20231206,123600,10924040470,16370,16370,16380,16370,907
|
|
20231206,123500,10909191600,16370,16340,16380,16340,1503
|
|
20231206,123400,10884600450,16340,16340,16350,16340,672
|
|
20231206,123300,10873615680,16340,16380,16390,16330,5016
|
|
20231206,123200,10791573090,16390,16390,16400,16390,1237
|
|
20231206,123100,10771296800,16400,16400,16410,16390,3253
|
|
20231206,123000,10717948160,16390,16390,16400,16390,613
|
|
20231206,122900,10707895550,16400,16390,16400,16380,6012
|
|
20231206,122800,10609322910,16380,16380,16390,16370,1885
|
|
20231206,122700,10578447110,16380,16380,16380,16370,1620
|
|
20231206,122600,10551915370,16380,16380,16380,16370,822
|
|
20231206,122500,10538452150,16380,16370,16380,16370,493
|
|
20231206,122400,10530377810,16380,16370,16380,16360,1472
|
|
20231206,122300,10506277150,16370,16370,16370,16360,364
|
|
20231206,122200,10500319340,16370,16340,16370,16340,1459
|
|
20231206,122100,10476464240,16350,16340,16350,16340,958
|
|
20231206,122000,10460804180,16340,16340,16350,16340,1076
|
|
20231206,121900,10443219010,16340,16350,16350,16340,141
|
|
20231206,121800,10440913870,16350,16350,16350,16340,1374
|
|
20231206,121700,10418456120,16340,16380,16380,16320,2612
|
|
20231206,121600,10375753110,16390,16380,16390,16370,2586
|
|
20231206,121500,10333384030,16390,16380,16390,16380,1394
|
|
20231206,121400,10310545880,16380,16380,16390,16380,810
|
|
20231206,121300,10297274710,16380,16390,16390,16380,1591
|
|
20231206,121200,10271210730,16380,16360,16380,16360,2112
|
|
20231206,121100,10236625120,16360,16370,16370,16360,645
|
|
20231206,121000,10226070730,16360,16370,16370,16360,624
|
|
20231206,120900,10215858910,16370,16360,16370,16360,1518
|
|
20231206,120800,10191018890,16370,16370,16370,16360,798
|
|
20231206,120700,10177956600,16370,16380,16380,16360,1358
|
|
20231206,120600,10155722370,16380,16370,16380,16360,2532
|
|
20231206,120500,10114259910,16370,16350,16370,16350,3346
|
|
20231206,120400,10059526260,16340,16330,16350,16330,1861
|
|
20231206,120300,10029114970,16330,16320,16330,16310,2161
|
|
20231206,120200,9993836150,16320,16330,16340,16320,1734
|
|
20231206,120100,9965526670,16340,16360,16360,16340,2554
|
|
20231206,120000,9923767620,16360,16370,16370,16350,1563
|
|
20231206,115900,9898193900,16360,16370,16370,16360,1040
|
|
20231206,115800,9881170130,16380,16370,16380,16360,1389
|
|
20231206,115700,9858431540,16360,16360,16370,16360,1042
|
|
20231206,115600,9841378850,16370,16380,16380,16360,2101
|
|
20231206,115500,9806985630,16380,16370,16380,16370,1319
|
|
20231206,115400,9785384860,16380,16370,16380,16370,1427
|
|
20231206,115300,9762024440,16370,16370,16370,16360,1502
|
|
20231206,115200,9737436990,16370,16350,16370,16350,2125
|
|
20231206,115100,9702672170,16350,16360,16360,16350,409
|
|
20231206,115000,9695984100,16360,16350,16360,16350,2188
|
|
20231206,114900,9660204900,16350,16330,16350,16330,2003
|
|
20231206,114800,9627465950,16320,16310,16330,16300,1291
|
|
20231206,114700,9606402550,16320,16350,16350,16320,1282
|
|
20231206,114600,9585457140,16350,16320,16350,16320,6769
|
|
20231206,114500,9474866060,16310,16280,16310,16270,1492
|
|
20231206,114400,9450560950,16280,16300,16310,16270,3466
|
|
20231206,114300,9394116830,16310,16310,16320,16300,5519
|
|
20231206,114200,9304090430,16310,16320,16320,16310,585
|
|
20231206,114100,9294548660,16310,16320,16320,16310,1541
|
|
20231206,114000,9269412020,16320,16320,16320,16310,970
|
|
20231206,113900,9253585040,16310,16300,16320,16300,1069
|
|
20231206,113800,9236147860,16300,16320,16320,16290,4031
|
|
20231206,113700,9170453970,16320,16330,16340,16320,1941
|
|
20231206,113600,9138763510,16330,16330,16340,16330,1617
|
|
20231206,113500,9112357130,16340,16330,16340,16320,5292
|
|
20231206,113400,9025948630,16340,16330,16340,16320,2238
|
|
20231206,113300,8989395810,16320,16330,16330,16320,1519
|
|
20231206,113200,8964601910,16330,16330,16330,16320,678
|
|
20231206,113100,8953532020,16330,16320,16330,16320,1187
|
|
20231206,113000,8934152930,16330,16320,16330,16320,1399
|
|
20231206,112900,8911313510,16330,16320,16330,16320,2034
|
|
20231206,112800,8878113110,16320,16320,16320,16310,1120
|
|
20231206,112700,8859835730,16310,16300,16320,16300,1266
|
|
20231206,112600,8839183200,16310,16310,16310,16300,1016
|
|
20231206,112500,8822614650,16300,16300,16300,16290,3082
|
|
20231206,112400,8772378110,16300,16300,16300,16290,1427
|
|
20231206,112300,8749120170,16300,16310,16320,16290,2489
|
|
20231206,112200,8708534750,16310,16320,16320,16310,2251
|
|
20231206,112100,8671808170,16310,16340,16340,16310,974
|
|
20231206,112000,8655909350,16330,16330,16340,16330,965
|
|
20231206,111900,8640148710,16330,16320,16340,16310,3621
|
|
20231206,111800,8581036840,16320,16310,16320,16310,1412
|
|
20231206,111700,8557994170,16310,16310,16320,16300,3844
|
|
20231206,111600,8495299920,16320,16280,16330,16270,36833
|
|
20231206,111500,7894952150,16280,16280,16280,16270,1923
|
|
20231206,111400,7863653740,16270,16280,16280,16270,2190
|
|
20231206,111300,7828009870,16270,16280,16280,16270,1199
|
|
20231206,111200,7808493760,16280,16270,16280,16270,1865
|
|
20231206,111100,7778145240,16270,16260,16280,16260,2126
|
|
20231206,111000,7743553450,16270,16270,16270,16260,896
|
|
20231206,110900,7728975570,16260,16250,16270,16250,6157
|
|
20231206,110800,7628860200,16250,16240,16250,16240,1722
|
|
20231206,110700,7600880420,16250,16240,16250,16240,1036
|
|
20231206,110600,7584049920,16240,16240,16240,16220,1998
|
|
20231206,110500,7551616580,16240,16240,16240,16230,737
|
|
20231206,110400,7539648140,16240,16250,16250,16230,900
|
|
20231206,110300,7525036300,16250,16260,16260,16250,1182
|
|
20231206,110200,7505826200,16260,16260,16260,16250,916
|
|
20231206,110100,7490933020,16260,16250,16260,16250,1609
|
|
20231206,110000,7464779940,16250,16250,16250,16240,2528
|
|
20231206,105900,7423702170,16260,16220,16260,16220,1350
|
|
20231206,105800,7401783380,16220,16210,16220,16200,1250
|
|
20231206,105700,7381521560,16220,16200,16230,16200,3163
|
|
20231206,105600,7330257470,16210,16240,16240,16200,3742
|
|
20231206,105500,7269591510,16230,16240,16240,16230,4453
|
|
20231206,105400,7197311790,16240,16250,16250,16240,750
|
|
20231206,105300,7185130510,16250,16250,16250,16240,1127
|
|
20231206,105200,7166825870,16240,16250,16250,16240,7429
|
|
20231206,105100,7046162850,16250,16270,16270,16250,1624
|
|
20231206,105000,7019759390,16270,16250,16270,16250,2316
|
|
20231206,104900,6982109170,16250,16240,16250,16240,1108
|
|
20231206,104800,6964107670,16240,16250,16250,16240,1132
|
|
20231206,104700,6945719620,16240,16270,16270,16240,4317
|
|
20231206,104600,6875545920,16270,16270,16270,16260,970
|
|
20231206,104500,6859764220,16260,16270,16280,16260,2217
|
|
20231206,104400,6823690670,16280,16280,16280,16270,3072
|
|
20231206,104300,6773705230,16280,16280,16290,16270,3040
|
|
20231206,104200,6724216280,16290,16290,16290,16280,1780
|
|
20231206,104100,6695227760,16290,16290,16290,16280,580
|
|
20231206,104000,6685780600,16290,16290,16290,16280,1800
|
|
20231206,103900,6656461470,16290,16280,16290,16270,4501
|
|
20231206,103800,6583183490,16280,16270,16280,16270,2581
|
|
20231206,103700,6541185570,16280,16270,16280,16270,951
|
|
20231206,103600,6525704230,16280,16250,16280,16250,7107
|
|
20231206,103500,6410087370,16260,16250,16260,16240,2082
|
|
20231206,103400,6376254020,16250,16250,16250,16240,1101
|
|
20231206,103300,6358363970,16250,16240,16250,16240,763
|
|
20231206,103200,6345966980,16250,16240,16250,16240,1982
|
|
20231206,103100,6313776320,16240,16220,16240,16220,3615
|
|
20231206,103000,6255105870,16220,16210,16230,16210,2152
|
|
20231206,102900,6220200650,16210,16230,16230,16210,1817
|
|
20231206,102800,6190742200,16230,16230,16240,16220,4008
|
|
20231206,102700,6125694010,16240,16250,16260,16240,8364
|
|
20231206,102600,5989840650,16260,16250,16260,16250,1426
|
|
20231206,102500,5966658020,16260,16250,16260,16240,1618
|
|
20231206,102400,5940366100,16250,16240,16250,16240,784
|
|
20231206,102300,5927628680,16240,16250,16260,16240,1143
|
|
20231206,102200,5909053040,16250,16260,16260,16250,2200
|
|
20231206,102100,5873292450,16260,16260,16270,16250,2064
|
|
20231206,102000,5839730560,16270,16270,16280,16260,2582
|
|
20231206,101900,5797718580,16270,16250,16270,16240,7281
|
|
20231206,101800,5679351700,16250,16240,16250,16240,2086
|
|
20231206,101700,5645469120,16240,16220,16260,16220,2487
|
|
20231206,101600,5605094670,16230,16260,16260,16220,3020
|
|
20231206,101500,5556051890,16260,16270,16280,16250,5204
|
|
20231206,101400,5471407520,16270,16250,16270,16240,7479
|
|
20231206,101300,5349807910,16240,16230,16250,16230,3161
|
|
20231206,101200,5298472140,16230,16230,16230,16220,2846
|
|
20231206,101100,5252283050,16220,16210,16230,16210,2870
|
|
20231206,101000,5205738440,16220,16210,16220,16210,1246
|
|
20231206,100900,5185532100,16210,16210,16220,16200,2745
|
|
20231206,100800,5141029350,16210,16220,16220,16200,3790
|
|
20231206,100700,5079600630,16220,16190,16220,16190,3063
|
|
20231206,100600,5029963950,16200,16200,16200,16190,2824
|
|
20231206,100500,4984230500,16190,16170,16200,16170,2099
|
|
20231206,100400,4950259200,16180,16160,16190,16160,8026
|
|
20231206,100300,4820459990,16160,16150,16160,16150,2593
|
|
20231206,100200,4778577470,16150,16150,16160,16140,2938
|
|
20231206,100100,4731145450,16140,16120,16140,16120,1407
|
|
20231206,100000,4708451990,16120,16150,16150,16120,2888
|
|
20231206,095900,4661872610,16150,16110,16150,16100,5215
|
|
20231206,095800,4577817230,16110,16120,16120,16100,1803
|
|
20231206,095700,4548768900,16120,16120,16120,16110,1105
|
|
20231206,095600,4530957400,16110,16090,16120,16090,3276
|
|
20231206,095500,4478216060,16100,16110,16110,16090,2637
|
|
20231206,095400,4435760800,16110,16100,16110,16100,2089
|
|
20231206,095300,4402120320,16100,16120,16130,16090,3527
|
|
20231206,095200,4345310030,16120,16120,16130,16120,2495
|
|
20231206,095100,4305076280,16120,16120,16130,16120,1373
|
|
20231206,095000,4282935520,16130,16160,16160,16120,1845
|
|
20231206,094900,4253149220,16160,16160,16160,16150,1885
|
|
20231206,094800,4222693900,16160,16160,16160,16150,2017
|
|
20231206,094700,4190105380,16160,16130,16160,16130,2509
|
|
20231206,094600,4149615850,16130,16130,16150,16130,3328
|
|
20231206,094500,4095914570,16130,16090,16140,16090,3311
|
|
20231206,094400,4042534460,16100,16100,16140,16100,3411
|
|
20231206,094300,3987592230,16100,16110,16110,16090,2794
|
|
20231206,094200,3942597020,16110,16140,16140,16100,2245
|
|
20231206,094100,3906381820,16140,16140,16160,16140,2512
|
|
20231206,094000,3865806680,16140,16140,16150,16140,1202
|
|
20231206,093900,3846402580,16150,16160,16160,16140,766
|
|
20231206,093800,3834030810,16160,16170,16170,16140,4031
|
|
20231206,093700,3768880280,16160,16150,16170,16150,2303
|
|
20231206,093600,3731659530,16140,16100,16150,16100,4520
|
|
20231206,093500,3658807380,16090,16080,16110,16070,6461
|
|
20231206,093400,3554871700,16080,16090,16090,16080,1359
|
|
20231206,093300,3533014890,16090,16100,16100,16080,1993
|
|
20231206,093200,3500950660,16080,16090,16110,16070,4159
|
|
20231206,093100,3434046450,16090,16100,16120,16080,3620
|
|
20231206,093000,3375762500,16100,16130,16130,16070,7322
|
|
20231206,092900,3257915490,16130,16120,16170,16080,3984
|
|
20231206,092800,3193761640,16120,16150,16180,16120,1597
|
|
20231206,092700,3167946510,16120,16120,16210,16110,16042
|
|
20231206,092600,2908566550,16130,16100,16130,16100,5403
|
|
20231206,092500,2821503020,16100,16130,16130,16100,2110
|
|
20231206,092400,2787513670,16130,16110,16160,16070,4458
|
|
20231206,092300,2715712840,16070,16170,16170,16070,26377
|
|
20231206,092200,2290977660,16170,16150,16180,16140,6377
|
|
20231206,092100,2187976490,16150,16160,16160,16140,4343
|
|
20231206,092000,2117830360,16160,16160,16170,16150,936
|
|
20231206,091900,2102704170,16170,16150,16170,16150,2581
|
|
20231206,091800,2060987100,16160,16180,16180,16150,6080
|
|
20231206,091700,1962710370,16170,16160,16170,16160,1754
|
|
20231206,091600,1934348770,16160,16150,16170,16150,4243
|
|
20231206,091500,1865802830,16160,16170,16180,16150,2067
|
|
20231206,091400,1832390420,16170,16180,16190,16170,2542
|
|
20231206,091300,1791263680,16180,16150,16180,16140,5709
|
|
20231206,091200,1699047910,16140,16140,16150,16140,1682
|
|
20231206,091100,1671898050,16150,16130,16150,16130,1478
|
|
20231206,091000,1648041330,16140,16140,16140,16130,3530
|
|
20231206,090900,1591078690,16130,16170,16170,16130,8417
|
|
20231206,090800,1455163840,16140,16170,16170,16120,12367
|
|
20231206,090700,1255439150,16170,16180,16190,16160,6901
|
|
20231206,090600,1143839440,16180,16150,16180,16140,5494
|
|
20231206,090500,1055090460,16160,16090,16170,16090,3373
|
|
20231206,090400,1000734790,16100,16100,16110,16050,11575
|
|
20231206,090300,814637270,16100,16170,16190,16100,10305
|
|
20231206,090200,648513190,16170,16210,16210,16170,5011
|
|
20231206,090100,567373320,16200,16170,16240,16160,4098
|
|
20231206,090000,501051290,16170,16300,16310,16170,30711
|