624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192100,746720810,6060,6060,6060,6060,4220
|
|
20231204,192000,746720810,6060,6060,6060,6060,0
|
|
20231204,191900,746720810,6060,6060,6060,6060,0
|
|
20231204,191800,746720810,6060,6060,6060,6060,0
|
|
20231204,191700,746720810,6060,6060,6060,6060,0
|
|
20231204,191600,746720810,6060,6060,6060,6060,0
|
|
20231204,191500,746720810,6060,6060,6060,6060,0
|
|
20231204,191400,746720810,6060,6060,6060,6060,0
|
|
20231204,191300,746720810,6060,6060,6060,6060,0
|
|
20231204,191200,746720810,6060,6060,6060,6060,0
|
|
20231204,191100,746720810,6060,6060,6060,6060,0
|
|
20231204,191000,746720810,6060,6060,6060,6060,0
|
|
20231204,190900,746720810,6060,6060,6060,6060,0
|
|
20231204,190800,746720810,6060,6060,6060,6060,0
|
|
20231204,190700,746720810,6060,6060,6060,6060,0
|
|
20231204,190600,746720810,6060,6060,6060,6060,0
|
|
20231204,190500,746720810,6060,6060,6060,6060,0
|
|
20231204,190400,746720810,6060,6060,6060,6060,0
|
|
20231204,190300,746720810,6060,6060,6060,6060,0
|
|
20231204,190200,746720810,6060,6060,6060,6060,0
|
|
20231204,190100,746720810,6060,6060,6060,6060,0
|
|
20231204,190000,746720810,6060,6060,6060,6060,0
|
|
20231204,185900,746720810,6060,6060,6060,6060,0
|
|
20231204,185800,746720810,6060,6060,6060,6060,0
|
|
20231204,185700,746720810,6060,6060,6060,6060,0
|
|
20231204,185600,746720810,6060,6060,6060,6060,0
|
|
20231204,185500,746720810,6060,6060,6060,6060,0
|
|
20231204,185400,746720810,6060,6060,6060,6060,0
|
|
20231204,185300,746720810,6060,6060,6060,6060,0
|
|
20231204,185200,746720810,6060,6060,6060,6060,0
|
|
20231204,185100,746720810,6060,6060,6060,6060,4220
|
|
20231204,185000,746720810,6060,6060,6060,6060,0
|
|
20231204,184900,746720810,6060,6060,6060,6060,0
|
|
20231204,184800,746720810,6060,6060,6060,6060,0
|
|
20231204,184700,746720810,6060,6060,6060,6060,0
|
|
20231204,184600,746720810,6060,6060,6060,6060,0
|
|
20231204,184500,746720810,6060,6060,6060,6060,0
|
|
20231204,184400,746720810,6060,6060,6060,6060,0
|
|
20231204,184300,746720810,6060,6060,6060,6060,0
|
|
20231204,184200,746720810,6060,6060,6060,6060,0
|
|
20231204,184100,746720810,6060,6060,6060,6060,0
|
|
20231204,184000,746720810,6060,6060,6060,6060,0
|
|
20231204,183900,746720810,6060,6060,6060,6060,0
|
|
20231204,183800,746720810,6060,6060,6060,6060,0
|
|
20231204,183700,746720810,6060,6060,6060,6060,0
|
|
20231204,183600,746720810,6060,6060,6060,6060,0
|
|
20231204,183500,746720810,6060,6060,6060,6060,0
|
|
20231204,183400,746720810,6060,6060,6060,6060,0
|
|
20231204,183300,746720810,6060,6060,6060,6060,0
|
|
20231204,183200,746720810,6060,6060,6060,6060,0
|
|
20231204,183100,746720810,6060,6060,6060,6060,0
|
|
20231204,183000,746720810,6060,6060,6060,6060,0
|
|
20231204,182900,746720810,6060,6060,6060,6060,0
|
|
20231204,182800,746720810,6060,6060,6060,6060,0
|
|
20231204,182700,746720810,6060,6060,6060,6060,0
|
|
20231204,182600,746720810,6060,6060,6060,6060,0
|
|
20231204,182500,746720810,6060,6060,6060,6060,0
|
|
20231204,182400,746720810,6060,6060,6060,6060,0
|
|
20231204,182300,746720810,6060,6060,6060,6060,0
|
|
20231204,182200,746720810,6060,6060,6060,6060,0
|
|
20231204,182100,746720810,6060,6060,6060,6060,4220
|
|
20231204,182000,746720810,6060,6060,6060,6060,0
|
|
20231204,181900,746720810,6060,6060,6060,6060,0
|
|
20231204,181800,746720810,6060,6060,6060,6060,0
|
|
20231204,181700,746720810,6060,6060,6060,6060,0
|
|
20231204,181600,746720810,6060,6060,6060,6060,0
|
|
20231204,181500,746720810,6060,6060,6060,6060,0
|
|
20231204,181400,746720810,6060,6060,6060,6060,0
|
|
20231204,181300,746720810,6060,6060,6060,6060,0
|
|
20231204,181200,746720810,6060,6060,6060,6060,0
|
|
20231204,181100,746720810,6060,6060,6060,6060,0
|
|
20231204,181000,746720810,6060,6060,6060,6060,0
|
|
20231204,180900,746720810,6060,6060,6060,6060,0
|
|
20231204,180800,746720810,6060,6060,6060,6060,0
|
|
20231204,180700,746720810,6060,6060,6060,6060,0
|
|
20231204,180600,746720810,6060,6060,6060,6060,0
|
|
20231204,180500,746720810,6060,6060,6060,6060,0
|
|
20231204,180400,746720810,6060,6060,6060,6060,0
|
|
20231204,180300,746720810,6060,6060,6060,6060,0
|
|
20231204,180200,746720810,6060,6060,6060,6060,0
|
|
20231204,180100,746720810,6060,6060,6060,6060,0
|
|
20231204,180000,746720810,6060,6060,6060,6060,0
|
|
20231204,175900,746720810,6060,6060,6060,6060,0
|
|
20231204,175800,746720810,6060,6060,6060,6060,0
|
|
20231204,175700,746720810,6060,6060,6060,6060,0
|
|
20231204,175600,746720810,6060,6060,6060,6060,0
|
|
20231204,175500,746720810,6060,6060,6060,6060,0
|
|
20231204,175400,746720810,6060,6060,6060,6060,0
|
|
20231204,175300,746720810,6060,6060,6060,6060,0
|
|
20231204,175200,746720810,6060,6060,6060,6060,0
|
|
20231204,175100,746720810,6060,6060,6060,6060,4220
|
|
20231204,175000,746720810,6060,6060,6060,6060,0
|
|
20231204,174900,746720810,6060,6060,6060,6060,0
|
|
20231204,174800,746720810,6060,6060,6060,6060,0
|
|
20231204,174700,746720810,6060,6060,6060,6060,0
|
|
20231204,174600,746720810,6060,6060,6060,6060,0
|
|
20231204,174500,746720810,6060,6060,6060,6060,0
|
|
20231204,174400,746720810,6060,6060,6060,6060,0
|
|
20231204,174300,746720810,6060,6060,6060,6060,0
|
|
20231204,174200,746720810,6060,6060,6060,6060,0
|
|
20231204,174100,746720810,6060,6060,6060,6060,0
|
|
20231204,174000,746720810,6060,6060,6060,6060,0
|
|
20231204,173900,746720810,6060,6060,6060,6060,0
|
|
20231204,173800,746720810,6060,6060,6060,6060,0
|
|
20231204,173700,746720810,6060,6060,6060,6060,0
|
|
20231204,173600,746720810,6060,6060,6060,6060,0
|
|
20231204,173500,746720810,6060,6060,6060,6060,0
|
|
20231204,173400,746720810,6060,6060,6060,6060,0
|
|
20231204,173300,746720810,6060,6060,6060,6060,0
|
|
20231204,173200,746720810,6060,6060,6060,6060,0
|
|
20231204,173100,746720810,6060,6060,6060,6060,0
|
|
20231204,173000,746720810,6060,6060,6060,6060,0
|
|
20231204,172900,746720810,6060,6060,6060,6060,0
|
|
20231204,172800,746720810,6060,6060,6060,6060,0
|
|
20231204,172700,746720810,6060,6060,6060,6060,0
|
|
20231204,172600,746720810,6060,6060,6060,6060,0
|
|
20231204,172500,746720810,6060,6060,6060,6060,0
|
|
20231204,172400,746720810,6060,6060,6060,6060,0
|
|
20231204,172300,746720810,6060,6060,6060,6060,0
|
|
20231204,172200,746720810,6060,6060,6060,6060,0
|
|
20231204,172100,746720810,6060,6060,6060,6060,4220
|
|
20231204,172000,746720810,6060,6060,6060,6060,0
|
|
20231204,171900,746720810,6060,6060,6060,6060,0
|
|
20231204,171800,746720810,6060,6060,6060,6060,0
|
|
20231204,171700,746720810,6060,6060,6060,6060,0
|
|
20231204,171600,746720810,6060,6060,6060,6060,0
|
|
20231204,171500,746720810,6060,6060,6060,6060,0
|
|
20231204,171400,746720810,6060,6060,6060,6060,0
|
|
20231204,171300,746720810,6060,6060,6060,6060,0
|
|
20231204,171200,746720810,6060,6060,6060,6060,0
|
|
20231204,171100,746720810,6060,6060,6060,6060,0
|
|
20231204,171000,746720810,6060,6060,6060,6060,0
|
|
20231204,170900,746720810,6060,6060,6060,6060,0
|
|
20231204,170800,746720810,6060,6060,6060,6060,0
|
|
20231204,170700,746720810,6060,6060,6060,6060,0
|
|
20231204,170600,746720810,6060,6060,6060,6060,0
|
|
20231204,170500,746720810,6060,6060,6060,6060,0
|
|
20231204,170400,746720810,6060,6060,6060,6060,0
|
|
20231204,170300,746720810,6060,6060,6060,6060,0
|
|
20231204,170200,746720810,6060,6060,6060,6060,0
|
|
20231204,170100,746720810,6060,6060,6060,6060,0
|
|
20231204,170000,746720810,6060,6060,6060,6060,0
|
|
20231204,165900,746720810,6060,6060,6060,6060,0
|
|
20231204,165800,746720810,6060,6060,6060,6060,0
|
|
20231204,165700,746720810,6060,6060,6060,6060,0
|
|
20231204,165600,746720810,6060,6060,6060,6060,0
|
|
20231204,165500,746720810,6060,6060,6060,6060,0
|
|
20231204,165400,746720810,6060,6060,6060,6060,0
|
|
20231204,165300,746720810,6060,6060,6060,6060,0
|
|
20231204,165200,746720810,6060,6060,6060,6060,0
|
|
20231204,165100,746720810,6060,6060,6060,6060,4220
|
|
20231204,165000,746720810,6060,6060,6060,6060,0
|
|
20231204,164900,746720810,6060,6060,6060,6060,0
|
|
20231204,164800,746720810,6060,6060,6060,6060,0
|
|
20231204,164700,746720810,6060,6060,6060,6060,0
|
|
20231204,164600,746720810,6060,6060,6060,6060,0
|
|
20231204,164500,746720810,6060,6060,6060,6060,0
|
|
20231204,164400,746720810,6060,6060,6060,6060,0
|
|
20231204,164300,746720810,6060,6060,6060,6060,0
|
|
20231204,164200,746720810,6060,6060,6060,6060,0
|
|
20231204,164100,746720810,6060,6060,6060,6060,0
|
|
20231204,164000,746720810,6060,6060,6060,6060,0
|
|
20231204,163900,746720810,6060,6060,6060,6060,0
|
|
20231204,163800,746720810,6060,6060,6060,6060,0
|
|
20231204,163700,746720810,6060,6060,6060,6060,0
|
|
20231204,163600,746720810,6060,6060,6060,6060,0
|
|
20231204,163500,746720810,6060,6060,6060,6060,0
|
|
20231204,163400,746720810,6060,6060,6060,6060,0
|
|
20231204,163300,746720810,6060,6060,6060,6060,0
|
|
20231204,163200,746720810,6060,6060,6060,6060,0
|
|
20231204,163100,746720810,6060,6060,6060,6060,0
|
|
20231204,163000,746720810,6060,6060,6060,6060,0
|
|
20231204,162900,746720810,6060,6060,6060,6060,0
|
|
20231204,162800,746720810,6060,6060,6060,6060,0
|
|
20231204,162700,746720810,6060,6060,6060,6060,0
|
|
20231204,162600,746720810,6060,6060,6060,6060,0
|
|
20231204,162500,746720810,6060,6060,6060,6060,0
|
|
20231204,162400,746720810,6060,6060,6060,6060,0
|
|
20231204,162300,746720810,6060,6060,6060,6060,0
|
|
20231204,162200,746720810,6060,6060,6060,6060,0
|
|
20231204,162100,746720810,6060,6060,6060,6060,4220
|
|
20231204,162000,746720810,6060,6060,6060,6060,0
|
|
20231204,161900,746720810,6060,6060,6060,6060,0
|
|
20231204,161800,746720810,6060,6060,6060,6060,0
|
|
20231204,161700,746720810,6060,6060,6060,6060,0
|
|
20231204,161600,746720810,6060,6060,6060,6060,0
|
|
20231204,161500,746720810,6060,6060,6060,6060,0
|
|
20231204,161400,746720810,6060,6060,6060,6060,0
|
|
20231204,161300,746720810,6060,6060,6060,6060,0
|
|
20231204,161200,746720810,6060,6060,6060,6060,0
|
|
20231204,161100,746720810,6060,6060,6060,6060,0
|
|
20231204,161000,746720810,6060,6060,6060,6060,0
|
|
20231204,160900,746720810,6060,6060,6060,6060,0
|
|
20231204,160800,746720810,6060,6060,6060,6060,0
|
|
20231204,160700,746720810,6060,6060,6060,6060,0
|
|
20231204,160600,746720810,6060,6060,6060,6060,0
|
|
20231204,160500,746720810,6060,6060,6060,6060,0
|
|
20231204,160400,746720810,6060,6060,6060,6060,0
|
|
20231204,160300,746720810,6060,6060,6060,6060,0
|
|
20231204,160200,746720810,6060,6060,6060,6060,0
|
|
20231204,160100,746720810,6060,6060,6060,6060,0
|
|
20231204,160000,746720810,6060,6060,6060,6060,0
|
|
20231204,155900,746720810,6060,6060,6060,6060,0
|
|
20231204,155800,746720810,6060,6060,6060,6060,0
|
|
20231204,155700,746720810,6060,6060,6060,6060,0
|
|
20231204,155600,746720810,6060,6060,6060,6060,0
|
|
20231204,155500,746720810,6060,6060,6060,6060,0
|
|
20231204,155400,746720810,6060,6060,6060,6060,0
|
|
20231204,155300,746720810,6060,6060,6060,6060,0
|
|
20231204,155200,746720810,6060,6060,6060,6060,0
|
|
20231204,155100,746720810,6060,6060,6060,6060,4220
|
|
20231204,155000,746720810,6060,6060,6060,6060,0
|
|
20231204,154900,746720810,6060,6060,6060,6060,0
|
|
20231204,154800,746720810,6060,6060,6060,6060,0
|
|
20231204,154700,746720810,6060,6060,6060,6060,0
|
|
20231204,154600,746720810,6060,6060,6060,6060,0
|
|
20231204,154500,746720810,6060,6060,6060,6060,0
|
|
20231204,154400,746720810,6060,6060,6060,6060,0
|
|
20231204,154300,746720810,6060,6060,6060,6060,0
|
|
20231204,154200,746720810,6060,6060,6060,6060,0
|
|
20231204,154100,746720810,6060,6060,6060,6060,0
|
|
20231204,154000,746720810,6060,6060,6060,6060,0
|
|
20231204,153900,746720810,6060,6060,6060,6060,0
|
|
20231204,153800,746720810,6060,6060,6060,6060,0
|
|
20231204,153700,746720810,6060,6060,6060,6060,0
|
|
20231204,153600,746720810,6060,6060,6060,6060,0
|
|
20231204,153500,746720810,6060,6060,6060,6060,0
|
|
20231204,153400,746720810,6060,6060,6060,6060,0
|
|
20231204,153300,746720810,6060,6060,6060,6060,0
|
|
20231204,153200,746720810,6060,6060,6060,6060,0
|
|
20231204,153100,746720810,6060,6060,6060,6060,0
|
|
20231204,153000,746720810,6060,6060,6060,6060,4220
|
|
20231204,152900,721147610,6060,6060,6060,6060,0
|
|
20231204,152800,721147610,6060,6060,6060,6060,0
|
|
20231204,152700,721147610,6060,6060,6060,6060,0
|
|
20231204,152600,721147610,6060,6060,6060,6060,0
|
|
20231204,152500,721147610,6060,6060,6060,6060,0
|
|
20231204,152400,721147610,6060,6060,6060,6060,0
|
|
20231204,152300,721147610,6060,6060,6060,6060,0
|
|
20231204,152200,721147610,6060,6060,6060,6060,0
|
|
20231204,152100,721147610,6060,6060,6060,6060,0
|
|
20231204,152000,721147610,6060,6060,6060,6060,0
|
|
20231204,151900,721147610,6060,6040,6060,6040,57
|
|
20231204,151800,720803290,6040,6060,6060,6040,676
|
|
20231204,151700,716714800,6060,6060,6060,6060,84
|
|
20231204,151600,716205760,6050,6070,6070,6050,417
|
|
20231204,151500,713674890,6070,6060,6070,6060,333
|
|
20231204,151400,711656110,6060,6050,6060,6050,257
|
|
20231204,151300,710098700,6060,6050,6060,6030,986
|
|
20231204,151200,704147250,6030,6030,6030,6030,315
|
|
20231204,151100,702247800,6020,6030,6030,6020,1329
|
|
20231204,151000,694245460,6050,6050,6050,6050,2022
|
|
20231204,150900,682012360,6050,6050,6050,6040,2481
|
|
20231204,150800,667027020,6050,6050,6050,6040,278
|
|
20231204,150700,665346110,6040,6030,6040,6010,1100
|
|
20231204,150600,658723730,6040,6030,6050,6030,548
|
|
20231204,150500,655415700,6060,6060,6060,6020,1077
|
|
20231204,150400,648916530,6060,6080,6080,6060,11
|
|
20231204,150300,648849850,6070,6040,6070,6040,340
|
|
20231204,150200,646792320,6060,6060,6070,6040,359
|
|
20231204,150100,644616790,6030,6020,6060,6020,1791
|
|
20231204,150000,633808880,6040,6040,6040,6020,176
|
|
20231204,145900,632746400,6020,6040,6050,6010,717
|
|
20231204,145800,628414650,6020,6040,6040,6020,2810
|
|
20231204,145700,611498430,6020,6040,6050,6020,1018
|
|
20231204,145600,605359310,6040,6050,6070,6040,272
|
|
20231204,145500,603714180,6030,6080,6080,6020,1520
|
|
20231204,145400,594530210,6080,6080,6100,6060,3552
|
|
20231204,145300,572953510,6090,6090,6100,6090,2193
|
|
20231204,145200,559597950,6090,6090,6120,6080,2677
|
|
20231204,145100,543308580,6080,6080,6120,6070,9054
|
|
20231204,145000,488101580,6080,6070,6080,6070,2306
|
|
20231204,144900,474089850,6070,6030,6080,6020,6076
|
|
20231204,144800,437314400,6030,5990,6030,5990,4491
|
|
20231204,144700,410315490,5990,5990,6000,5980,1814
|
|
20231204,144600,399437290,5990,5980,6000,5980,2174
|
|
20231204,144500,386414730,5990,5990,6000,5970,2792
|
|
20231204,144400,369699770,6000,5940,6000,5940,6678
|
|
20231204,144300,329805210,5940,5940,5940,5940,0
|
|
20231204,144200,329805210,5940,5940,5940,5940,16
|
|
20231204,144100,329710170,5940,5940,5940,5940,0
|
|
20231204,144000,329710170,5940,5940,5940,5940,0
|
|
20231204,143900,329710170,5940,5940,5940,5940,0
|
|
20231204,143800,329710170,5940,5940,5940,5940,0
|
|
20231204,143700,329710170,5940,5930,5940,5930,170
|
|
20231204,143600,328700570,5930,5930,5930,5930,100
|
|
20231204,143500,328107570,5940,5940,5940,5940,0
|
|
20231204,143400,328107570,5940,5940,5940,5940,179
|
|
20231204,143300,327044310,5940,5940,5940,5940,0
|
|
20231204,143200,327044310,5940,5950,5950,5940,71
|
|
20231204,143100,326622070,5940,5940,5940,5940,255
|
|
20231204,143000,325107370,5940,5920,5940,5920,16
|
|
20231204,142900,325012630,5960,5960,5960,5960,0
|
|
20231204,142800,325012630,5960,5960,5960,5960,0
|
|
20231204,142700,325012630,5960,5960,5960,5960,0
|
|
20231204,142600,325012630,5960,5960,5960,5920,37
|
|
20231204,142500,324793470,5920,5920,5920,5920,8
|
|
20231204,142400,324746110,5950,5950,5950,5950,19
|
|
20231204,142300,324633060,5950,5950,5950,5950,0
|
|
20231204,142200,324633060,5950,5940,5950,5940,561
|
|
20231204,142100,321295140,5930,5930,5930,5930,100
|
|
20231204,142000,320702140,5930,5930,5930,5930,0
|
|
20231204,141900,320702140,5930,5940,5940,5930,244
|
|
20231204,141800,319255210,5930,5930,5930,5930,0
|
|
20231204,141700,319255210,5930,5930,5930,5930,3
|
|
20231204,141600,319237420,5940,5940,5940,5940,0
|
|
20231204,141500,319237420,5940,5940,5940,5940,0
|
|
20231204,141400,319237420,5940,5940,5940,5940,10
|
|
20231204,141300,319178020,5950,5950,5950,5950,0
|
|
20231204,141200,319178020,5950,5950,5950,5950,0
|
|
20231204,141100,319178020,5950,5950,5950,5950,84
|
|
20231204,141000,318678220,5930,5930,5930,5930,0
|
|
20231204,140900,318678220,5930,5950,5950,5930,364
|
|
20231204,140800,316519050,5950,5950,5950,5950,16
|
|
20231204,140700,316423850,5950,5960,5960,5950,34
|
|
20231204,140600,316221390,5960,5960,5960,5960,1
|
|
20231204,140500,316215430,5940,5940,5940,5940,410
|
|
20231204,140400,313780030,5940,5940,5940,5940,99
|
|
20231204,140300,313191970,5940,5940,5940,5940,20
|
|
20231204,140200,313073170,5940,5940,5940,5940,0
|
|
20231204,140100,313073170,5940,5940,5940,5940,0
|
|
20231204,140000,313073170,5940,5940,5940,5940,0
|
|
20231204,135900,313073170,5940,5950,5950,5940,4000
|
|
20231204,135800,289311490,5940,5940,5940,5940,0
|
|
20231204,135700,289311490,5940,5940,5940,5940,205
|
|
20231204,135600,288093790,5940,5940,5940,5940,0
|
|
20231204,135500,288093790,5940,5940,5940,5940,50
|
|
20231204,135400,287796790,5940,5940,5940,5940,0
|
|
20231204,135300,287796790,5940,5940,5940,5940,0
|
|
20231204,135200,287796790,5940,5940,5940,5940,150
|
|
20231204,135100,286905790,5940,5940,5940,5930,391
|
|
20231204,135000,284584250,5940,5940,5940,5940,0
|
|
20231204,134900,284584250,5940,5950,5950,5940,700
|
|
20231204,134800,280425920,5950,5950,5950,5950,10
|
|
20231204,134700,280366420,5970,5950,5970,5950,247
|
|
20231204,134600,278892570,5960,5960,5960,5960,0
|
|
20231204,134500,278892570,5960,5960,5960,5960,62
|
|
20231204,134400,278523050,5980,5980,5980,5980,0
|
|
20231204,134300,278523050,5980,5980,5980,5980,0
|
|
20231204,134200,278523050,5980,5980,5980,5980,0
|
|
20231204,134100,278523050,5980,5980,5980,5980,0
|
|
20231204,134000,278523050,5980,5960,5980,5960,3
|
|
20231204,133900,278505150,5980,5980,5980,5980,0
|
|
20231204,133800,278505150,5980,5980,5980,5980,23
|
|
20231204,133700,278367610,5970,5970,5970,5970,0
|
|
20231204,133600,278367610,5970,5970,5970,5970,1507
|
|
20231204,133500,269370820,5970,5970,5970,5970,0
|
|
20231204,133400,269370820,5970,5970,5970,5970,0
|
|
20231204,133300,269370820,5970,5980,5980,5970,372
|
|
20231204,133200,267146500,5980,5980,5990,5980,627
|
|
20231204,133100,263390940,5980,5980,5980,5980,9
|
|
20231204,133000,263337120,5970,5970,5970,5970,0
|
|
20231204,132900,263337120,5970,5970,5970,5970,0
|
|
20231204,132800,263337120,5970,5970,5970,5970,0
|
|
20231204,132700,263337120,5970,5970,5970,5970,4
|
|
20231204,132600,263313240,5980,5990,5990,5980,92
|
|
20231204,132500,262762240,5990,5990,5990,5990,0
|
|
20231204,132400,262762240,5990,5990,5990,5990,0
|
|
20231204,132300,262762240,5990,5970,5990,5970,800
|
|
20231204,132200,257971880,5970,5980,5980,5970,703
|
|
20231204,132100,253768160,5980,5990,5990,5980,580
|
|
20231204,132000,250296320,5990,5960,5990,5960,2118
|
|
20231204,131900,237635790,5970,5940,5970,5940,4281
|
|
20231204,131800,212170570,5940,5940,5940,5940,180
|
|
20231204,131700,211101370,5940,5940,5940,5940,0
|
|
20231204,131600,211101370,5940,5940,5940,5940,0
|
|
20231204,131500,211101370,5940,5940,5940,5940,0
|
|
20231204,131400,211101370,5940,5940,5940,5940,554
|
|
20231204,131300,207810610,5940,5940,5940,5940,24
|
|
20231204,131200,207668050,5940,5940,5940,5940,0
|
|
20231204,131100,207668050,5940,5930,5940,5930,386
|
|
20231204,131000,205376210,5930,5930,5930,5930,0
|
|
20231204,130900,205376210,5930,5930,5930,5930,0
|
|
20231204,130800,205376210,5930,5920,5930,5920,679
|
|
20231204,130700,201349760,5920,5920,5920,5920,500
|
|
20231204,130600,198389760,5920,5920,5920,5920,7
|
|
20231204,130500,198348320,5910,5910,5910,5910,425
|
|
20231204,130400,195836570,5910,5910,5910,5910,1
|
|
20231204,130300,195830660,5900,5900,5900,5900,0
|
|
20231204,130200,195830660,5900,5900,5900,5900,0
|
|
20231204,130100,195830660,5900,5900,5900,5900,0
|
|
20231204,130000,195830660,5900,5900,5900,5900,16
|
|
20231204,125900,195736260,5910,5910,5910,5910,0
|
|
20231204,125800,195736260,5910,5910,5910,5910,8
|
|
20231204,125700,195688980,5910,5910,5910,5910,51
|
|
20231204,125600,195387570,5920,5920,5920,5920,44
|
|
20231204,125500,195127090,5920,5910,5920,5910,413
|
|
20231204,125400,192682360,5910,5910,5910,5910,0
|
|
20231204,125300,192682360,5910,5910,5910,5910,99
|
|
20231204,125200,192097270,5910,5910,5910,5910,0
|
|
20231204,125100,192097270,5910,5900,5910,5900,14
|
|
20231204,125000,192014550,5910,5910,5910,5910,0
|
|
20231204,124900,192014550,5910,5910,5910,5910,0
|
|
20231204,124800,192014550,5910,5910,5910,5910,0
|
|
20231204,124700,192014550,5910,5910,5910,5910,0
|
|
20231204,124600,192014550,5910,5910,5910,5910,0
|
|
20231204,124500,192014550,5910,5910,5910,5910,439
|
|
20231204,124400,189420060,5920,5920,5920,5920,26
|
|
20231204,124300,189266140,5910,5910,5910,5910,0
|
|
20231204,124200,189266140,5910,5910,5910,5910,0
|
|
20231204,124100,189266140,5910,5910,5910,5910,1
|
|
20231204,124000,189260230,5920,5920,5920,5920,0
|
|
20231204,123900,189260230,5920,5920,5920,5920,0
|
|
20231204,123800,189260230,5920,5900,5920,5900,34
|
|
20231204,123700,189058970,5900,5900,5900,5900,0
|
|
20231204,123600,189058970,5900,5900,5900,5900,500
|
|
20231204,123500,186108970,5930,5930,5930,5930,0
|
|
20231204,123400,186108970,5930,5930,5930,5930,0
|
|
20231204,123300,186108970,5930,5930,5930,5930,0
|
|
20231204,123200,186108970,5930,5930,5930,5930,0
|
|
20231204,123100,186108970,5930,5930,5930,5930,0
|
|
20231204,123000,186108970,5930,5920,5930,5920,142
|
|
20231204,122900,185267330,5880,5880,5880,5880,0
|
|
20231204,122800,185267330,5880,5880,5880,5880,18
|
|
20231204,122700,185161490,5880,5890,5890,5880,800
|
|
20231204,122600,180450560,5890,5900,5900,5890,192
|
|
20231204,122500,179317930,5920,5920,5920,5920,0
|
|
20231204,122400,179317930,5920,5920,5920,5920,200
|
|
20231204,122300,178133930,5920,5920,5920,5920,8
|
|
20231204,122200,178086570,5930,5930,5930,5930,0
|
|
20231204,122100,178086570,5930,5930,5930,5930,19
|
|
20231204,122000,177973900,5900,5900,5900,5900,24
|
|
20231204,121900,177832300,5900,5900,5900,5900,0
|
|
20231204,121800,177832300,5900,5900,5900,5900,1
|
|
20231204,121700,177826400,5900,5900,5900,5900,0
|
|
20231204,121600,177826400,5900,5900,5900,5900,490
|
|
20231204,121500,174935400,5900,5920,5920,5900,19
|
|
20231204,121400,174823240,5900,5900,5900,5900,0
|
|
20231204,121300,174823240,5900,5910,5910,5900,602
|
|
20231204,121200,171271380,5930,5930,5930,5930,0
|
|
20231204,121100,171271380,5930,5930,5930,5930,0
|
|
20231204,121000,171271380,5930,5930,5930,5930,0
|
|
20231204,120900,171271380,5930,5930,5930,5930,1
|
|
20231204,120800,171265450,5930,5930,5930,5930,0
|
|
20231204,120700,171265450,5930,5900,5930,5900,377
|
|
20231204,120600,169038320,5900,5900,5900,5900,0
|
|
20231204,120500,169038320,5900,5900,5900,5900,0
|
|
20231204,120400,169038320,5900,5900,5900,5900,0
|
|
20231204,120300,169038320,5900,5900,5900,5900,0
|
|
20231204,120200,169038320,5900,5900,5900,5900,0
|
|
20231204,120100,169038320,5900,5900,5900,5900,0
|
|
20231204,120000,169038320,5900,5900,5900,5900,0
|
|
20231204,115900,169038320,5900,5900,5900,5900,0
|
|
20231204,115800,169038320,5900,5900,5900,5900,0
|
|
20231204,115700,169038320,5900,5900,5900,5900,0
|
|
20231204,115600,169038320,5900,5920,5920,5900,159
|
|
20231204,115500,168099660,5920,5920,5920,5920,200
|
|
20231204,115400,166915660,5920,5920,5920,5920,93
|
|
20231204,115300,166365100,5920,5920,5920,5920,0
|
|
20231204,115200,166365100,5920,5920,5920,5920,0
|
|
20231204,115100,166365100,5920,5920,5920,5920,0
|
|
20231204,115000,166365100,5920,5920,5920,5920,16
|
|
20231204,114900,166270380,5920,5920,5920,5920,0
|
|
20231204,114800,166270380,5920,5920,5920,5920,76
|
|
20231204,114700,165820460,5920,5920,5920,5920,0
|
|
20231204,114600,165820460,5920,5920,5920,5920,17
|
|
20231204,114500,165719820,5940,5940,5940,5940,0
|
|
20231204,114400,165719820,5940,5940,5940,5940,0
|
|
20231204,114300,165719820,5940,5940,5940,5940,108
|
|
20231204,114200,165078300,5940,5940,5940,5940,3
|
|
20231204,114100,165060480,5940,5910,5940,5910,447
|
|
20231204,114000,162417300,5910,5910,5910,5910,100
|
|
20231204,113900,161826300,5940,5910,5940,5910,101
|
|
20231204,113800,161229360,5910,5910,5910,5910,267
|
|
20231204,113700,159651390,5910,5910,5910,5910,133
|
|
20231204,113600,158865360,5910,5910,5910,5910,315
|
|
20231204,113500,157003710,5910,5910,5910,5910,185
|
|
20231204,113400,155910360,5910,5910,5910,5910,4
|
|
20231204,113300,155886720,5940,5940,5940,5940,16
|
|
20231204,113200,155791680,5950,5930,5950,5930,800
|
|
20231204,113100,151040710,5930,5910,5930,5910,101
|
|
20231204,113000,150443780,5900,5890,5900,5890,298
|
|
20231204,112900,148685740,5900,5900,5900,5900,0
|
|
20231204,112800,148685740,5900,5900,5900,5900,1
|
|
20231204,112700,148679840,5900,5900,5900,5900,0
|
|
20231204,112600,148679840,5900,5900,5900,5900,0
|
|
20231204,112500,148679840,5900,5900,5900,5900,0
|
|
20231204,112400,148679840,5900,5900,5900,5900,0
|
|
20231204,112300,148679840,5900,5900,5900,5900,0
|
|
20231204,112200,148679840,5900,5900,5900,5900,67
|
|
20231204,112100,148284540,5900,5900,5900,5900,0
|
|
20231204,112000,148284540,5900,5900,5900,5900,40
|
|
20231204,111900,148048540,5890,5890,5890,5890,0
|
|
20231204,111800,148048540,5890,5890,5890,5890,264
|
|
20231204,111700,146493580,5890,5890,5890,5890,0
|
|
20231204,111600,146493580,5890,5890,5890,5890,0
|
|
20231204,111500,146493580,5890,5890,5890,5890,2
|
|
20231204,111400,146481800,5890,5890,5890,5890,0
|
|
20231204,111300,146481800,5890,5890,5890,5890,0
|
|
20231204,111200,146481800,5890,5890,5890,5890,43
|
|
20231204,111100,146228530,5890,5890,5890,5890,0
|
|
20231204,111000,146228530,5890,5900,5900,5890,117
|
|
20231204,110900,145539230,5890,5890,5890,5890,0
|
|
20231204,110800,145539230,5890,5890,5890,5890,0
|
|
20231204,110700,145539230,5890,5890,5890,5890,182
|
|
20231204,110600,144467250,5900,5900,5900,5900,0
|
|
20231204,110500,144467250,5900,5900,5900,5900,143
|
|
20231204,110400,143623550,5910,5910,5910,5910,15
|
|
20231204,110300,143534900,5900,5900,5900,5900,1
|
|
20231204,110200,143529000,5900,5900,5900,5900,0
|
|
20231204,110100,143529000,5900,5900,5900,5900,0
|
|
20231204,110000,143529000,5900,5900,5900,5900,0
|
|
20231204,105900,143529000,5900,5900,5900,5900,0
|
|
20231204,105800,143529000,5900,5900,5900,5900,0
|
|
20231204,105700,143529000,5900,5900,5900,5900,0
|
|
20231204,105600,143529000,5900,5930,5930,5900,285
|
|
20231204,105500,141844950,5930,5930,5930,5930,83
|
|
20231204,105400,141352760,5940,5940,5940,5940,177
|
|
20231204,105300,140301380,5930,5910,5930,5910,814
|
|
20231204,105200,135477790,5900,5900,5900,5900,100
|
|
20231204,105100,134887790,5900,5900,5900,5900,19
|
|
20231204,105000,134775690,5900,5900,5900,5900,0
|
|
20231204,104900,134775690,5900,5860,5900,5860,30
|
|
20231204,104800,134598770,5860,5870,5870,5860,3
|
|
20231204,104700,134581180,5870,5870,5870,5870,350
|
|
20231204,104600,132526680,5870,5860,5870,5860,11
|
|
20231204,104500,132462200,5860,5860,5860,5860,0
|
|
20231204,104400,132462200,5860,5860,5860,5860,0
|
|
20231204,104300,132462200,5860,5860,5860,5860,0
|
|
20231204,104200,132462200,5860,5860,5860,5860,1
|
|
20231204,104100,132456340,5860,5860,5860,5860,1
|
|
20231204,104000,132450480,5900,5870,5900,5870,424
|
|
20231204,103900,129955280,5870,5870,5870,5870,20
|
|
20231204,103800,129837880,5890,5890,5890,5890,0
|
|
20231204,103700,129837880,5890,5890,5890,5890,426
|
|
20231204,103600,127328740,5860,5860,5860,5860,0
|
|
20231204,103500,127328740,5860,5890,5890,5860,187
|
|
20231204,103400,126232410,5860,5860,5890,5860,22
|
|
20231204,103300,126103460,5860,5870,5870,5860,69
|
|
20231204,103200,125698830,5880,5880,5880,5880,276
|
|
20231204,103100,124075950,5880,5880,5880,5880,0
|
|
20231204,103000,124075950,5880,5880,5880,5880,5
|
|
20231204,102900,124046550,5880,5880,5880,5880,0
|
|
20231204,102800,124046550,5880,5880,5880,5880,1
|
|
20231204,102700,124040670,5880,5880,5880,5880,3
|
|
20231204,102600,124023030,5890,5890,5890,5890,0
|
|
20231204,102500,124023030,5890,5890,5890,5890,0
|
|
20231204,102400,124023030,5890,5900,5900,5890,360
|
|
20231204,102300,121902430,5900,5900,5900,5900,1
|
|
20231204,102200,121896530,5880,5880,5880,5880,0
|
|
20231204,102100,121896530,5880,5880,5880,5880,100
|
|
20231204,102000,121308530,5900,5900,5900,5900,8
|
|
20231204,101900,121261330,5900,5900,5900,5900,0
|
|
20231204,101800,121261330,5900,5880,5900,5880,500
|
|
20231204,101700,118321310,5900,5900,5900,5900,1
|
|
20231204,101600,118315410,5880,5880,5880,5880,0
|
|
20231204,101500,118315410,5880,5880,5880,5880,0
|
|
20231204,101400,118315410,5880,5880,5880,5880,0
|
|
20231204,101300,118315410,5880,5880,5880,5880,0
|
|
20231204,101200,118315410,5880,5890,5890,5880,206
|
|
20231204,101100,117102700,5900,5910,5910,5900,191
|
|
20231204,101000,115975640,5900,5900,5900,5900,106
|
|
20231204,100900,115350240,5900,5900,5900,5900,67
|
|
20231204,100800,114954940,5940,5940,5940,5940,0
|
|
20231204,100700,114954940,5940,5940,5940,5940,0
|
|
20231204,100600,114954940,5940,5940,5940,5940,370
|
|
20231204,100500,112757140,5940,5940,5940,5940,0
|
|
20231204,100400,112757140,5940,5940,5940,5940,0
|
|
20231204,100300,112757140,5940,5910,5940,5910,185
|
|
20231204,100200,111663760,5940,5940,5940,5940,0
|
|
20231204,100100,111663760,5940,5940,5940,5940,0
|
|
20231204,100000,111663760,5940,5940,5940,5940,370
|
|
20231204,095900,109465960,5920,5890,5950,5890,40
|
|
20231204,095800,109228770,5880,5840,5880,5840,28
|
|
20231204,095700,109065170,5820,5910,5910,5820,1500
|
|
20231204,095600,100249290,5940,5940,5940,5940,0
|
|
20231204,095500,100249290,5940,5940,5940,5940,98
|
|
20231204,095400,99667170,5900,5900,5900,5900,1
|
|
20231204,095300,99661270,5900,5910,5910,5900,11
|
|
20231204,095200,99596360,5930,5930,5930,5930,0
|
|
20231204,095100,99596360,5930,5930,5930,5930,0
|
|
20231204,095000,99596360,5930,5930,5930,5930,1077
|
|
20231204,094900,93209750,5930,5930,5930,5930,0
|
|
20231204,094800,93209750,5930,5930,5930,5930,50
|
|
20231204,094700,92913250,5900,5900,5900,5900,115
|
|
20231204,094600,92234750,5930,5930,5930,5930,0
|
|
20231204,094500,92234750,5930,5930,5930,5930,154
|
|
20231204,094400,91321530,5920,5920,5920,5920,258
|
|
20231204,094300,89794170,5920,5920,5920,5920,0
|
|
20231204,094200,89794170,5920,5920,5920,5920,0
|
|
20231204,094100,89794170,5920,5910,5920,5910,127
|
|
20231204,094000,89042830,5910,5910,5910,5910,0
|
|
20231204,093900,89042830,5910,5910,5910,5910,0
|
|
20231204,093800,89042830,5910,5900,5910,5900,859
|
|
20231204,093700,83966270,5910,5910,5910,5910,471
|
|
20231204,093600,81182660,5910,5910,5910,5910,2
|
|
20231204,093500,81170840,5900,5910,5910,5900,18
|
|
20231204,093400,81064480,5900,5900,5900,5900,0
|
|
20231204,093300,81064480,5900,5900,5900,5900,32
|
|
20231204,093200,80875680,5910,5910,5910,5910,0
|
|
20231204,093100,80875680,5910,5910,5910,5910,3
|
|
20231204,093000,80857950,5870,5870,5870,5870,0
|
|
20231204,092900,80857950,5870,5880,5880,5870,290
|
|
20231204,092800,79155580,5890,5900,5900,5890,763
|
|
20231204,092700,74659850,5900,5930,5930,5900,615
|
|
20231204,092600,71021690,5920,5960,5960,5920,130
|
|
20231204,092500,70251970,5930,5920,5980,5920,1136
|
|
20231204,092400,63510940,5970,5910,5980,5910,710
|
|
20231204,092300,59283740,5920,5920,5920,5920,28
|
|
20231204,092200,59117980,5890,5890,5890,5890,0
|
|
20231204,092100,59117980,5890,5920,5920,5890,13
|
|
20231204,092000,59041320,5890,5890,5890,5890,216
|
|
20231204,091900,57769080,5890,5890,5890,5890,0
|
|
20231204,091800,57769080,5890,5930,5930,5890,580
|
|
20231204,091700,54346480,5940,5940,5940,5940,0
|
|
20231204,091600,54346480,5940,5910,5940,5910,135
|
|
20231204,091500,53545990,5900,5920,5920,5900,244
|
|
20231204,091400,52106330,5910,5910,5910,5910,143
|
|
20231204,091300,51261200,5900,5910,5910,5900,348
|
|
20231204,091200,49207430,5900,5890,5900,5890,53
|
|
20231204,091100,48895240,5890,5890,5890,5890,17
|
|
20231204,091000,48795110,5890,5900,5900,5890,182
|
|
20231204,090900,47721420,5900,5900,5900,5900,13
|
|
20231204,090800,47644720,5850,5870,5870,5850,832
|
|
20231204,090700,42772340,5860,5870,5900,5860,414
|
|
20231204,090600,40338760,5850,5860,5860,5850,67
|
|
20231204,090500,39946150,5890,5880,5900,5860,1905
|
|
20231204,090400,28744570,5880,5890,5890,5880,526
|
|
20231204,090300,25648470,5890,5890,5890,5890,325
|
|
20231204,090200,23734220,5890,5900,5900,5890,72
|
|
20231204,090100,23309440,5900,5950,5950,5900,2043
|
|
20231204,090000,11170420,5980,5990,5990,5980,1865
|