624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192100,1019730505,3160,3160,3160,3160,6330
|
|
20231206,192000,1019730505,3160,3160,3160,3160,0
|
|
20231206,191900,1019730505,3160,3160,3160,3160,0
|
|
20231206,191800,1019730505,3160,3160,3160,3160,0
|
|
20231206,191700,1019730505,3160,3160,3160,3160,0
|
|
20231206,191600,1019730505,3160,3160,3160,3160,0
|
|
20231206,191500,1019730505,3160,3160,3160,3160,0
|
|
20231206,191400,1019730505,3160,3160,3160,3160,0
|
|
20231206,191300,1019730505,3160,3160,3160,3160,0
|
|
20231206,191200,1019730505,3160,3160,3160,3160,0
|
|
20231206,191100,1019730505,3160,3160,3160,3160,0
|
|
20231206,191000,1019730505,3160,3160,3160,3160,0
|
|
20231206,190900,1019730505,3160,3160,3160,3160,0
|
|
20231206,190800,1019730505,3160,3160,3160,3160,0
|
|
20231206,190700,1019730505,3160,3160,3160,3160,0
|
|
20231206,190600,1019730505,3160,3160,3160,3160,0
|
|
20231206,190500,1019730505,3160,3160,3160,3160,0
|
|
20231206,190400,1019730505,3160,3160,3160,3160,0
|
|
20231206,190300,1019730505,3160,3160,3160,3160,0
|
|
20231206,190200,1019730505,3160,3160,3160,3160,0
|
|
20231206,190100,1019730505,3160,3160,3160,3160,0
|
|
20231206,190000,1019730505,3160,3160,3160,3160,0
|
|
20231206,185900,1019730505,3160,3160,3160,3160,0
|
|
20231206,185800,1019730505,3160,3160,3160,3160,0
|
|
20231206,185700,1019730505,3160,3160,3160,3160,0
|
|
20231206,185600,1019730505,3160,3160,3160,3160,0
|
|
20231206,185500,1019730505,3160,3160,3160,3160,0
|
|
20231206,185400,1019730505,3160,3160,3160,3160,0
|
|
20231206,185300,1019730505,3160,3160,3160,3160,0
|
|
20231206,185200,1019730505,3160,3160,3160,3160,0
|
|
20231206,185100,1019730505,3160,3160,3160,3160,6330
|
|
20231206,185000,1019730505,3160,3160,3160,3160,0
|
|
20231206,184900,1019730505,3160,3160,3160,3160,0
|
|
20231206,184800,1019730505,3160,3160,3160,3160,0
|
|
20231206,184700,1019730505,3160,3160,3160,3160,0
|
|
20231206,184600,1019730505,3160,3160,3160,3160,0
|
|
20231206,184500,1019730505,3160,3160,3160,3160,0
|
|
20231206,184400,1019730505,3160,3160,3160,3160,0
|
|
20231206,184300,1019730505,3160,3160,3160,3160,0
|
|
20231206,184200,1019730505,3160,3160,3160,3160,0
|
|
20231206,184100,1019730505,3160,3160,3160,3160,0
|
|
20231206,184000,1019730505,3160,3160,3160,3160,0
|
|
20231206,183900,1019730505,3160,3160,3160,3160,0
|
|
20231206,183800,1019730505,3160,3160,3160,3160,0
|
|
20231206,183700,1019730505,3160,3160,3160,3160,0
|
|
20231206,183600,1019730505,3160,3160,3160,3160,0
|
|
20231206,183500,1019730505,3160,3160,3160,3160,0
|
|
20231206,183400,1019730505,3160,3160,3160,3160,0
|
|
20231206,183300,1019730505,3160,3160,3160,3160,0
|
|
20231206,183200,1019730505,3160,3160,3160,3160,0
|
|
20231206,183100,1019730505,3160,3160,3160,3160,0
|
|
20231206,183000,1019730505,3160,3160,3160,3160,0
|
|
20231206,182900,1019730505,3160,3160,3160,3160,0
|
|
20231206,182800,1019730505,3160,3160,3160,3160,0
|
|
20231206,182700,1019730505,3160,3160,3160,3160,0
|
|
20231206,182600,1019730505,3160,3160,3160,3160,0
|
|
20231206,182500,1019730505,3160,3160,3160,3160,0
|
|
20231206,182400,1019730505,3160,3160,3160,3160,0
|
|
20231206,182300,1019730505,3160,3160,3160,3160,0
|
|
20231206,182200,1019730505,3160,3160,3160,3160,0
|
|
20231206,182100,1019730505,3160,3160,3160,3160,6330
|
|
20231206,182000,1019730505,3160,3160,3160,3160,0
|
|
20231206,181900,1019730505,3160,3160,3160,3160,0
|
|
20231206,181800,1019730505,3160,3160,3160,3160,0
|
|
20231206,181700,1019730505,3160,3160,3160,3160,0
|
|
20231206,181600,1019730505,3160,3160,3160,3160,0
|
|
20231206,181500,1019730505,3160,3160,3160,3160,0
|
|
20231206,181400,1019730505,3160,3160,3160,3160,0
|
|
20231206,181300,1019730505,3160,3160,3160,3160,0
|
|
20231206,181200,1019730505,3160,3160,3160,3160,0
|
|
20231206,181100,1019730505,3160,3160,3160,3160,0
|
|
20231206,181000,1019730505,3160,3160,3160,3160,0
|
|
20231206,180900,1019730505,3160,3160,3160,3160,0
|
|
20231206,180800,1019730505,3160,3160,3160,3160,0
|
|
20231206,180700,1019730505,3160,3160,3160,3160,0
|
|
20231206,180600,1019730505,3160,3160,3160,3160,0
|
|
20231206,180500,1019730505,3160,3160,3160,3160,0
|
|
20231206,180400,1019730505,3160,3160,3160,3160,0
|
|
20231206,180300,1019730505,3160,3160,3160,3160,0
|
|
20231206,180200,1019730505,3160,3160,3160,3160,0
|
|
20231206,180100,1019730505,3160,3160,3160,3160,0
|
|
20231206,180000,1019730505,3160,3160,3160,3160,0
|
|
20231206,175900,1019730505,3160,3160,3160,3160,0
|
|
20231206,175800,1019730505,3160,3160,3160,3160,0
|
|
20231206,175700,1019730505,3160,3160,3160,3160,0
|
|
20231206,175600,1019730505,3160,3160,3160,3160,0
|
|
20231206,175500,1019730505,3160,3160,3160,3160,0
|
|
20231206,175400,1019730505,3160,3160,3160,3160,0
|
|
20231206,175300,1019730505,3160,3160,3160,3160,0
|
|
20231206,175200,1019730505,3160,3160,3160,3160,0
|
|
20231206,175100,1019730505,3160,3160,3160,3160,6330
|
|
20231206,175000,1019730505,3160,3160,3160,3160,0
|
|
20231206,174900,1019730505,3160,3160,3160,3160,0
|
|
20231206,174800,1019730505,3160,3160,3160,3160,0
|
|
20231206,174700,1019730505,3160,3160,3160,3160,0
|
|
20231206,174600,1019730505,3160,3160,3160,3160,0
|
|
20231206,174500,1019730505,3160,3160,3160,3160,0
|
|
20231206,174400,1019730505,3160,3160,3160,3160,0
|
|
20231206,174300,1019730505,3160,3160,3160,3160,0
|
|
20231206,174200,1019730505,3160,3160,3160,3160,0
|
|
20231206,174100,1019730505,3160,3160,3160,3160,0
|
|
20231206,174000,1019730505,3160,3160,3160,3160,0
|
|
20231206,173900,1019730505,3160,3160,3160,3160,0
|
|
20231206,173800,1019730505,3160,3160,3160,3160,0
|
|
20231206,173700,1019730505,3160,3160,3160,3160,0
|
|
20231206,173600,1019730505,3160,3160,3160,3160,0
|
|
20231206,173500,1019730505,3160,3160,3160,3160,0
|
|
20231206,173400,1019730505,3160,3160,3160,3160,0
|
|
20231206,173300,1019730505,3160,3160,3160,3160,0
|
|
20231206,173200,1019730505,3160,3160,3160,3160,0
|
|
20231206,173100,1019730505,3160,3160,3160,3160,0
|
|
20231206,173000,1019730505,3160,3160,3160,3160,0
|
|
20231206,172900,1019730505,3160,3160,3160,3160,0
|
|
20231206,172800,1019730505,3160,3160,3160,3160,0
|
|
20231206,172700,1019730505,3160,3160,3160,3160,0
|
|
20231206,172600,1019730505,3160,3160,3160,3160,0
|
|
20231206,172500,1019730505,3160,3160,3160,3160,0
|
|
20231206,172400,1019730505,3160,3160,3160,3160,0
|
|
20231206,172300,1019730505,3160,3160,3160,3160,0
|
|
20231206,172200,1019730505,3160,3160,3160,3160,0
|
|
20231206,172100,1019730505,3160,3160,3160,3160,6330
|
|
20231206,172000,1019730505,3160,3160,3160,3160,0
|
|
20231206,171900,1019730505,3160,3160,3160,3160,0
|
|
20231206,171800,1019730505,3160,3160,3160,3160,0
|
|
20231206,171700,1019730505,3160,3160,3160,3160,0
|
|
20231206,171600,1019730505,3160,3160,3160,3160,0
|
|
20231206,171500,1019730505,3160,3160,3160,3160,0
|
|
20231206,171400,1019730505,3160,3160,3160,3160,0
|
|
20231206,171300,1019730505,3160,3160,3160,3160,0
|
|
20231206,171200,1019730505,3160,3160,3160,3160,0
|
|
20231206,171100,1019730505,3160,3160,3160,3160,0
|
|
20231206,171000,1019730505,3160,3160,3160,3160,0
|
|
20231206,170900,1019730505,3160,3160,3160,3160,0
|
|
20231206,170800,1019730505,3160,3160,3160,3160,0
|
|
20231206,170700,1019730505,3160,3160,3160,3160,0
|
|
20231206,170600,1019730505,3160,3160,3160,3160,0
|
|
20231206,170500,1019730505,3160,3160,3160,3160,0
|
|
20231206,170400,1019730505,3160,3160,3160,3160,0
|
|
20231206,170300,1019730505,3160,3160,3160,3160,0
|
|
20231206,170200,1019730505,3160,3160,3160,3160,0
|
|
20231206,170100,1019730505,3160,3160,3160,3160,0
|
|
20231206,170000,1019730505,3160,3160,3160,3160,0
|
|
20231206,165900,1019730505,3160,3160,3160,3160,0
|
|
20231206,165800,1019730505,3160,3160,3160,3160,0
|
|
20231206,165700,1019730505,3160,3160,3160,3160,0
|
|
20231206,165600,1019730505,3160,3160,3160,3160,0
|
|
20231206,165500,1019730505,3160,3160,3160,3160,0
|
|
20231206,165400,1019730505,3160,3160,3160,3160,0
|
|
20231206,165300,1019730505,3160,3160,3160,3160,0
|
|
20231206,165200,1019730505,3160,3160,3160,3160,0
|
|
20231206,165100,1019730505,3160,3160,3160,3160,6330
|
|
20231206,165000,1019730505,3160,3160,3160,3160,0
|
|
20231206,164900,1019730505,3160,3160,3160,3160,0
|
|
20231206,164800,1019730505,3160,3160,3160,3160,0
|
|
20231206,164700,1019730505,3160,3160,3160,3160,0
|
|
20231206,164600,1019730505,3160,3160,3160,3160,0
|
|
20231206,164500,1019730505,3160,3160,3160,3160,0
|
|
20231206,164400,1019730505,3160,3160,3160,3160,0
|
|
20231206,164300,1019730505,3160,3160,3160,3160,0
|
|
20231206,164200,1019730505,3160,3160,3160,3160,0
|
|
20231206,164100,1019730505,3160,3160,3160,3160,0
|
|
20231206,164000,1019730505,3160,3160,3160,3160,0
|
|
20231206,163900,1019730505,3160,3160,3160,3160,0
|
|
20231206,163800,1019730505,3160,3160,3160,3160,0
|
|
20231206,163700,1019730505,3160,3160,3160,3160,0
|
|
20231206,163600,1019730505,3160,3160,3160,3160,0
|
|
20231206,163500,1019730505,3160,3160,3160,3160,0
|
|
20231206,163400,1019730505,3160,3160,3160,3160,0
|
|
20231206,163300,1019730505,3160,3160,3160,3160,0
|
|
20231206,163200,1019730505,3160,3160,3160,3160,0
|
|
20231206,163100,1019730505,3160,3160,3160,3160,0
|
|
20231206,163000,1019730505,3160,3160,3160,3160,0
|
|
20231206,162900,1019730505,3160,3160,3160,3160,0
|
|
20231206,162800,1019730505,3160,3160,3160,3160,0
|
|
20231206,162700,1019730505,3160,3160,3160,3160,0
|
|
20231206,162600,1019730505,3160,3160,3160,3160,0
|
|
20231206,162500,1019730505,3160,3160,3160,3160,0
|
|
20231206,162400,1019730505,3160,3160,3160,3160,0
|
|
20231206,162300,1019730505,3160,3160,3160,3160,0
|
|
20231206,162200,1019730505,3160,3160,3160,3160,0
|
|
20231206,162100,1019730505,3160,3160,3160,3160,6330
|
|
20231206,162000,1019730505,3160,3160,3160,3160,0
|
|
20231206,161900,1019730505,3160,3160,3160,3160,0
|
|
20231206,161800,1019730505,3160,3160,3160,3160,0
|
|
20231206,161700,1019730505,3160,3160,3160,3160,0
|
|
20231206,161600,1019730505,3160,3160,3160,3160,0
|
|
20231206,161500,1019730505,3160,3160,3160,3160,0
|
|
20231206,161400,1019730505,3160,3160,3160,3160,0
|
|
20231206,161300,1019730505,3160,3160,3160,3160,0
|
|
20231206,161200,1019730505,3160,3160,3160,3160,0
|
|
20231206,161100,1019730505,3160,3160,3160,3160,0
|
|
20231206,161000,1019730505,3160,3160,3160,3160,0
|
|
20231206,160900,1019730505,3160,3160,3160,3160,0
|
|
20231206,160800,1019730505,3160,3160,3160,3160,0
|
|
20231206,160700,1019730505,3160,3160,3160,3160,0
|
|
20231206,160600,1019730505,3160,3160,3160,3160,0
|
|
20231206,160500,1019730505,3160,3160,3160,3160,0
|
|
20231206,160400,1019730505,3160,3160,3160,3160,0
|
|
20231206,160300,1019730505,3160,3160,3160,3160,0
|
|
20231206,160200,1019730505,3160,3160,3160,3160,0
|
|
20231206,160100,1019730505,3160,3160,3160,3160,0
|
|
20231206,160000,1019730505,3160,3160,3160,3160,0
|
|
20231206,155900,1019730505,3160,3160,3160,3160,0
|
|
20231206,155800,1019730505,3160,3160,3160,3160,0
|
|
20231206,155700,1019730505,3160,3160,3160,3160,0
|
|
20231206,155600,1019730505,3160,3160,3160,3160,0
|
|
20231206,155500,1019730505,3160,3160,3160,3160,0
|
|
20231206,155400,1019730505,3160,3160,3160,3160,0
|
|
20231206,155300,1019730505,3160,3160,3160,3160,0
|
|
20231206,155200,1019730505,3160,3160,3160,3160,0
|
|
20231206,155100,1019730505,3160,3160,3160,3160,6330
|
|
20231206,155000,1019730505,3160,3160,3160,3160,0
|
|
20231206,154900,1019730505,3160,3160,3160,3160,0
|
|
20231206,154800,1019730505,3160,3160,3160,3160,0
|
|
20231206,154700,1019730505,3160,3160,3160,3160,0
|
|
20231206,154600,1019730505,3160,3160,3160,3160,0
|
|
20231206,154500,1019730505,3160,3160,3160,3160,0
|
|
20231206,154400,1019730505,3160,3160,3160,3160,0
|
|
20231206,154300,1019730505,3160,3160,3160,3160,0
|
|
20231206,154200,1019730505,3160,3160,3160,3160,0
|
|
20231206,154100,1019730505,3160,3160,3160,3160,0
|
|
20231206,154000,1019730505,3160,3160,3160,3160,0
|
|
20231206,153900,1019730505,3160,3160,3160,3160,0
|
|
20231206,153800,1019730505,3160,3160,3160,3160,0
|
|
20231206,153700,1019730505,3160,3160,3160,3160,0
|
|
20231206,153600,1019730505,3160,3160,3160,3160,0
|
|
20231206,153500,1019730505,3160,3160,3160,3160,0
|
|
20231206,153400,1019730505,3160,3160,3160,3160,0
|
|
20231206,153300,1019730505,3160,3160,3160,3160,0
|
|
20231206,153200,1019730505,3160,3160,3160,3160,0
|
|
20231206,153100,1019730505,3160,3160,3160,3160,0
|
|
20231206,153000,1019730505,3160,3160,3160,3160,6330
|
|
20231206,152900,999727705,3160,3160,3160,3160,0
|
|
20231206,152800,999727705,3160,3160,3160,3160,0
|
|
20231206,152700,999727705,3160,3160,3160,3160,0
|
|
20231206,152600,999727705,3160,3160,3160,3160,0
|
|
20231206,152500,999727705,3160,3160,3160,3160,0
|
|
20231206,152400,999727705,3160,3160,3160,3160,0
|
|
20231206,152300,999727705,3160,3160,3160,3160,0
|
|
20231206,152200,999727705,3160,3160,3160,3160,0
|
|
20231206,152100,999727705,3160,3160,3160,3160,0
|
|
20231206,152000,999727705,3160,3160,3160,3160,0
|
|
20231206,151900,999727705,3160,3155,3160,3155,1110
|
|
20231206,151800,996220505,3155,3155,3155,3155,60
|
|
20231206,151700,996031205,3155,3155,3155,3155,65
|
|
20231206,151600,995826130,3155,3155,3155,3155,27
|
|
20231206,151500,995740945,3155,3155,3160,3155,681
|
|
20231206,151400,993589090,3160,3160,3160,3155,194
|
|
20231206,151300,992976355,3155,3155,3155,3155,304
|
|
20231206,151200,992017235,3155,3155,3155,3155,40
|
|
20231206,151100,991891035,3155,3155,3155,3155,82
|
|
20231206,151000,991632325,3160,3155,3160,3155,2741
|
|
20231206,150900,982975970,3155,3155,3155,3155,53
|
|
20231206,150800,982808755,3155,3155,3155,3155,33
|
|
20231206,150700,982704640,3155,3155,3155,3155,184
|
|
20231206,150600,982124120,3155,3155,3155,3155,105
|
|
20231206,150500,981792845,3160,3155,3160,3155,111
|
|
20231206,150400,981442150,3150,3150,3155,3150,75
|
|
20231206,150300,981205805,3160,3160,3160,3160,36
|
|
20231206,150200,981092045,3160,3155,3160,3155,105
|
|
20231206,150100,980760420,3150,3150,3150,3150,181
|
|
20231206,150000,980190270,3155,3155,3155,3155,2674
|
|
20231206,145900,971753800,3155,3155,3155,3155,10
|
|
20231206,145800,971722250,3155,3150,3155,3150,57
|
|
20231206,145700,971542625,3150,3155,3155,3150,499
|
|
20231206,145600,969970215,3160,3160,3160,3160,500
|
|
20231206,145500,968390215,3160,3160,3160,3160,105
|
|
20231206,145400,968058415,3160,3160,3160,3160,51
|
|
20231206,145300,967897255,3160,3165,3165,3160,494
|
|
20231206,145200,966334745,3165,3165,3165,3165,87
|
|
20231206,145100,966059390,3165,3160,3165,3160,600
|
|
20231206,145000,964162410,3155,3155,3155,3155,50
|
|
20231206,144900,964004660,3155,3155,3155,3155,103
|
|
20231206,144800,963679695,3160,3160,3160,3160,50
|
|
20231206,144700,963521695,3165,3165,3165,3165,35
|
|
20231206,144600,963410920,3160,3160,3160,3160,0
|
|
20231206,144500,963410920,3160,3160,3160,3160,0
|
|
20231206,144400,963410920,3160,3160,3160,3160,1145
|
|
20231206,144300,959792720,3160,3155,3160,3155,1000
|
|
20231206,144200,956635220,3155,3160,3160,3155,105
|
|
20231206,144100,956303445,3155,3155,3155,3155,72
|
|
20231206,144000,956076285,3155,3155,3155,3155,0
|
|
20231206,143900,956076285,3155,3155,3155,3155,10
|
|
20231206,143800,956044735,3155,3155,3155,3155,0
|
|
20231206,143700,956044735,3155,3155,3155,3155,0
|
|
20231206,143600,956044735,3155,3155,3155,3155,0
|
|
20231206,143500,956044735,3155,3155,3155,3155,103
|
|
20231206,143400,955719770,3155,3155,3155,3155,100
|
|
20231206,143300,955404270,3155,3155,3155,3155,398
|
|
20231206,143200,954148580,3155,3155,3155,3155,0
|
|
20231206,143100,954148580,3155,3155,3155,3155,19
|
|
20231206,143000,954088635,3155,3155,3155,3155,0
|
|
20231206,142900,954088635,3155,3155,3155,3155,73
|
|
20231206,142800,953858320,3155,3155,3155,3155,0
|
|
20231206,142700,953858320,3155,3155,3155,3155,302
|
|
20231206,142600,952905510,3155,3155,3155,3155,960
|
|
20231206,142500,949876710,3155,3155,3155,3155,11
|
|
20231206,142400,949842005,3155,3155,3155,3155,0
|
|
20231206,142300,949842005,3155,3155,3155,3155,0
|
|
20231206,142200,949842005,3155,3155,3155,3155,136
|
|
20231206,142100,949412925,3150,3150,3150,3150,0
|
|
20231206,142000,949412925,3150,3150,3150,3150,0
|
|
20231206,141900,949412925,3150,3150,3150,3150,0
|
|
20231206,141800,949412925,3150,3150,3150,3150,209
|
|
20231206,141700,948754575,3150,3150,3150,3150,5
|
|
20231206,141600,948738825,3150,3150,3150,3150,1
|
|
20231206,141500,948735675,3150,3150,3150,3150,144
|
|
20231206,141400,948282075,3150,3150,3150,3150,50
|
|
20231206,141300,948124575,3150,3145,3150,3145,54
|
|
20231206,141200,947954645,3145,3145,3145,3145,0
|
|
20231206,141100,947954645,3145,3150,3150,3145,3248
|
|
20231206,141000,937736060,3150,3150,3150,3150,0
|
|
20231206,140900,937736060,3150,3150,3150,3150,0
|
|
20231206,140800,937736060,3150,3150,3150,3150,1
|
|
20231206,140700,937732910,3150,3150,3150,3150,16
|
|
20231206,140600,937682510,3160,3160,3160,3150,1332
|
|
20231206,140500,933486490,3160,3160,3160,3160,0
|
|
20231206,140400,933486490,3160,3160,3160,3160,10
|
|
20231206,140300,933454890,3160,3160,3160,3160,0
|
|
20231206,140200,933454890,3160,3160,3160,3160,5
|
|
20231206,140100,933439090,3160,3155,3160,3155,238
|
|
20231206,140000,932688100,3160,3160,3160,3160,0
|
|
20231206,135900,932688100,3160,3160,3160,3155,32
|
|
20231206,135800,932587055,3155,3155,3155,3155,0
|
|
20231206,135700,932587055,3155,3155,3155,3155,0
|
|
20231206,135600,932587055,3155,3155,3155,3155,445
|
|
20231206,135500,931183080,3155,3155,3155,3155,0
|
|
20231206,135400,931183080,3155,3150,3155,3150,103
|
|
20231206,135300,930858625,3150,3150,3150,3150,0
|
|
20231206,135200,930858625,3150,3150,3150,3150,4
|
|
20231206,135100,930846025,3155,3155,3155,3155,1
|
|
20231206,135000,930842870,3150,3150,3150,3150,725
|
|
20231206,134900,928559120,3150,3155,3155,3150,4
|
|
20231206,134800,928546515,3155,3155,3155,3155,0
|
|
20231206,134700,928546515,3155,3155,3155,3155,100
|
|
20231206,134600,928231015,3155,3155,3155,3155,310
|
|
20231206,134500,927252965,3155,3155,3155,3155,1
|
|
20231206,134400,927249810,3150,3150,3150,3150,2500
|
|
20231206,134300,919374810,3160,3160,3160,3160,0
|
|
20231206,134200,919374810,3160,3160,3160,3160,0
|
|
20231206,134100,919374810,3160,3160,3160,3160,0
|
|
20231206,134000,919374810,3160,3160,3160,3160,320
|
|
20231206,133900,918363610,3160,3160,3160,3160,0
|
|
20231206,133800,918363610,3160,3160,3160,3160,50
|
|
20231206,133700,918205610,3160,3160,3160,3160,400
|
|
20231206,133600,916941610,3155,3155,3155,3155,499
|
|
20231206,133500,915367265,3155,3155,3155,3155,0
|
|
20231206,133400,915367265,3155,3155,3155,3155,0
|
|
20231206,133300,915367265,3155,3155,3155,3155,0
|
|
20231206,133200,915367265,3155,3155,3155,3155,3
|
|
20231206,133100,915357800,3150,3150,3150,3150,1
|
|
20231206,133000,915354650,3150,3150,3160,3150,603
|
|
20231206,132900,913455175,3155,3160,3160,3155,8
|
|
20231206,132800,913429900,3155,3155,3155,3155,0
|
|
20231206,132700,913429900,3155,3155,3155,3155,1000
|
|
20231206,132600,910274900,3155,3155,3155,3155,28
|
|
20231206,132500,910186560,3160,3160,3160,3160,0
|
|
20231206,132400,910186560,3160,3155,3160,3155,73
|
|
20231206,132300,909956240,3155,3155,3155,3155,104
|
|
20231206,132200,909628120,3150,3150,3150,3150,166
|
|
20231206,132100,909105220,3150,3150,3150,3150,0
|
|
20231206,132000,909105220,3150,3150,3150,3150,0
|
|
20231206,131900,909105220,3150,3150,3150,3150,0
|
|
20231206,131800,909105220,3150,3150,3150,3150,1503
|
|
20231206,131700,904370770,3145,3145,3145,3145,881
|
|
20231206,131600,901600025,3150,3150,3150,3150,10
|
|
20231206,131500,901568525,3150,3150,3150,3150,0
|
|
20231206,131400,901568525,3150,3150,3150,3150,100
|
|
20231206,131300,901253525,3150,3150,3150,3150,1
|
|
20231206,131200,901250375,3145,3145,3145,3145,0
|
|
20231206,131100,901250375,3145,3145,3145,3145,0
|
|
20231206,131000,901250375,3145,3145,3145,3145,0
|
|
20231206,130900,901250375,3145,3145,3150,3145,778
|
|
20231206,130800,898803560,3145,3145,3145,3145,0
|
|
20231206,130700,898803560,3145,3145,3145,3145,0
|
|
20231206,130600,898803560,3145,3145,3145,3145,300
|
|
20231206,130500,897860060,3145,3145,3145,3145,90
|
|
20231206,130400,897577010,3145,3145,3145,3145,0
|
|
20231206,130300,897577010,3145,3145,3145,3145,0
|
|
20231206,130200,897577010,3145,3145,3145,3145,0
|
|
20231206,130100,897577010,3145,3145,3145,3145,709
|
|
20231206,130000,895347205,3150,3150,3150,3150,219
|
|
20231206,125900,894657355,3155,3155,3155,3155,220
|
|
20231206,125800,893963255,3155,3155,3155,3155,0
|
|
20231206,125700,893963255,3155,3155,3155,3155,0
|
|
20231206,125600,893963255,3155,3155,3155,3155,5
|
|
20231206,125500,893947480,3160,3160,3160,3160,0
|
|
20231206,125400,893947480,3160,3155,3160,3155,317
|
|
20231206,125300,892945835,3160,3160,3160,3160,5
|
|
20231206,125200,892930035,3145,3150,3165,3145,630
|
|
20231206,125100,890944545,3145,3145,3145,3145,0
|
|
20231206,125000,890944545,3145,3145,3145,3145,2145
|
|
20231206,124900,884198520,3145,3145,3145,3145,992
|
|
20231206,124800,881078680,3150,3150,3150,3150,40
|
|
20231206,124700,880952680,3150,3150,3150,3150,751
|
|
20231206,124600,878587030,3155,3155,3155,3155,772
|
|
20231206,124500,876151370,3145,3145,3145,3145,1064
|
|
20231206,124400,872805090,3145,3150,3150,3145,6498
|
|
20231206,124300,852368865,3145,3150,3150,3145,1798
|
|
20231206,124200,846705205,3155,3155,3155,3155,20
|
|
20231206,124100,846642105,3160,3155,3160,3155,60
|
|
20231206,124000,846452705,3150,3150,3150,3150,997
|
|
20231206,123900,843312155,3150,3150,3150,3150,6197
|
|
20231206,123800,823791605,3155,3155,3155,3155,100
|
|
20231206,123700,823476105,3155,3155,3155,3155,2813
|
|
20231206,123600,814601090,3155,3155,3155,3155,42
|
|
20231206,123500,814468580,3160,3160,3160,3160,0
|
|
20231206,123400,814468580,3160,3160,3160,3155,1853
|
|
20231206,123300,808621315,3165,3165,3165,3165,1
|
|
20231206,123200,808618150,3160,3160,3160,3160,1
|
|
20231206,123100,808614990,3165,3160,3165,3160,2
|
|
20231206,123000,808608665,3160,3160,3160,3160,0
|
|
20231206,122900,808608665,3160,3160,3160,3160,2060
|
|
20231206,122800,802099065,3160,3160,3160,3160,2
|
|
20231206,122700,802092745,3160,3160,3160,3160,26
|
|
20231206,122600,802010585,3160,3160,3160,3160,0
|
|
20231206,122500,802010585,3160,3160,3160,3160,0
|
|
20231206,122400,802010585,3160,3160,3160,3160,26
|
|
20231206,122300,801928425,3165,3165,3165,3165,0
|
|
20231206,122200,801928425,3165,3165,3165,3165,1
|
|
20231206,122100,801925260,3160,3160,3160,3160,0
|
|
20231206,122000,801925260,3160,3160,3160,3160,26
|
|
20231206,121900,801843100,3160,3165,3165,3160,622
|
|
20231206,121800,799874520,3160,3160,3160,3160,0
|
|
20231206,121700,799874520,3160,3160,3165,3160,20
|
|
20231206,121600,799811310,3160,3160,3160,3160,26
|
|
20231206,121500,799729150,3160,3160,3160,3160,0
|
|
20231206,121400,799729150,3160,3165,3165,3160,239
|
|
20231206,121300,798973215,3165,3165,3165,3165,3
|
|
20231206,121200,798963720,3165,3165,3165,3165,473
|
|
20231206,121100,797466675,3165,3165,3165,3165,0
|
|
20231206,121000,797466675,3165,3165,3165,3165,0
|
|
20231206,120900,797466675,3165,3165,3165,3165,10
|
|
20231206,120800,797435025,3165,3165,3165,3165,420
|
|
20231206,120700,796105725,3165,3165,3165,3165,0
|
|
20231206,120600,796105725,3165,3165,3165,3165,60
|
|
20231206,120500,795915825,3165,3165,3165,3165,1
|
|
20231206,120400,795912660,3160,3160,3160,3160,578
|
|
20231206,120300,794086180,3160,3160,3160,3160,0
|
|
20231206,120200,794086180,3160,3160,3160,3160,0
|
|
20231206,120100,794086180,3160,3160,3160,3160,200
|
|
20231206,120000,793454180,3160,3160,3160,3160,601
|
|
20231206,115900,791555020,3160,3160,3160,3160,0
|
|
20231206,115800,791555020,3160,3160,3160,3160,0
|
|
20231206,115700,791555020,3160,3160,3160,3160,1
|
|
20231206,115600,791551860,3165,3165,3165,3165,51
|
|
20231206,115500,791390445,3165,3165,3165,3165,146
|
|
20231206,115400,790928355,3160,3160,3160,3155,825
|
|
20231206,115300,788321360,3155,3155,3155,3155,190
|
|
20231206,115200,787721910,3155,3155,3155,3155,5
|
|
20231206,115100,787706135,3155,3155,3155,3155,0
|
|
20231206,115000,787706135,3155,3155,3155,3155,0
|
|
20231206,114900,787706135,3155,3155,3155,3155,1
|
|
20231206,114800,787702980,3155,3155,3155,3155,0
|
|
20231206,114700,787702980,3155,3155,3155,3155,0
|
|
20231206,114600,787702980,3155,3155,3155,3155,500
|
|
20231206,114500,786125480,3155,3155,3155,3155,145
|
|
20231206,114400,785668005,3160,3160,3160,3160,545
|
|
20231206,114300,783945805,3160,3160,3160,3160,602
|
|
20231206,114200,782043485,3165,3165,3165,3165,0
|
|
20231206,114100,782043485,3165,3165,3165,3165,100
|
|
20231206,114000,781726985,3160,3160,3160,3160,1080
|
|
20231206,113900,778314185,3160,3160,3160,3160,5
|
|
20231206,113800,778298385,3160,3160,3160,3160,19
|
|
20231206,113700,778238345,3165,3165,3165,3165,13
|
|
20231206,113600,778197200,3165,3165,3165,3165,1
|
|
20231206,113500,778194035,3155,3160,3160,3155,171
|
|
20231206,113400,777654525,3155,3160,3160,3155,1512
|
|
20231206,113300,772882970,3165,3165,3165,3165,42
|
|
20231206,113200,772750040,3165,3165,3165,3165,0
|
|
20231206,113100,772750040,3165,3165,3165,3165,110
|
|
20231206,113000,772401890,3160,3160,3160,3160,0
|
|
20231206,112900,772401890,3160,3160,3160,3160,0
|
|
20231206,112800,772401890,3160,3160,3160,3160,782
|
|
20231206,112700,769930770,3160,3160,3160,3160,0
|
|
20231206,112600,769930770,3160,3160,3160,3160,0
|
|
20231206,112500,769930770,3160,3160,3160,3160,20
|
|
20231206,112400,769867570,3160,3160,3160,3160,0
|
|
20231206,112300,769867570,3160,3165,3165,3160,22
|
|
20231206,112200,769797970,3165,3170,3170,3165,25
|
|
20231206,112100,769718745,3180,3160,3180,3160,508
|
|
20231206,112000,768103465,3180,3175,3185,3175,6420
|
|
20231206,111900,747690370,3175,3160,3175,3160,9242
|
|
20231206,111800,718387665,3160,3160,3160,3155,790
|
|
20231206,111700,715891340,3160,3160,3160,3155,478
|
|
20231206,111600,714382495,3155,3155,3155,3155,0
|
|
20231206,111500,714382495,3155,3155,3155,3155,1585
|
|
20231206,111400,709381820,3165,3165,3165,3165,0
|
|
20231206,111300,709381820,3165,3155,3165,3155,251
|
|
20231206,111200,708589405,3155,3160,3160,3155,1961
|
|
20231206,111100,702396370,3160,3160,3160,3160,79
|
|
20231206,111000,702146730,3155,3160,3165,3155,13
|
|
20231206,110900,702105655,3160,3160,3165,3160,8084
|
|
20231206,110800,676560115,3165,3165,3165,3165,1058
|
|
20231206,110700,673211545,3165,3160,3165,3160,240
|
|
20231206,110600,672452460,3160,3155,3160,3155,102
|
|
20231206,110500,672130150,3155,3155,3155,3155,200
|
|
20231206,110400,671499150,3160,3155,3160,3155,262
|
|
20231206,110300,670672515,3155,3160,3160,3155,13
|
|
20231206,110200,670631440,3160,3160,3160,3160,0
|
|
20231206,110100,670631440,3160,3160,3160,3160,200
|
|
20231206,110000,669999440,3160,3160,3160,3160,6279
|
|
20231206,105900,650157800,3160,3160,3160,3160,361
|
|
20231206,105800,649017040,3160,3160,3160,3160,10
|
|
20231206,105700,648985440,3160,3160,3160,3160,300
|
|
20231206,105600,648037440,3155,3155,3160,3155,1305
|
|
20231206,105500,643915165,3160,3160,3160,3160,1214
|
|
20231206,105400,640078925,3160,3160,3160,3160,586
|
|
20231206,105300,638227165,3155,3155,3155,3155,15
|
|
20231206,105200,638179840,3155,3155,3155,3155,0
|
|
20231206,105100,638179840,3155,3155,3155,3155,0
|
|
20231206,105000,638179840,3155,3155,3160,3155,1720
|
|
20231206,104900,632745590,3160,3160,3160,3160,74
|
|
20231206,104800,632511750,3160,3155,3160,3155,575
|
|
20231206,104700,630697475,3160,3155,3160,3155,2
|
|
20231206,104600,630691160,3150,3150,3150,3150,0
|
|
20231206,104500,630691160,3150,3150,3150,3150,353
|
|
20231206,104400,629579210,3150,3150,3150,3150,1
|
|
20231206,104300,629576060,3150,3150,3150,3150,0
|
|
20231206,104200,629576060,3150,3150,3150,3150,10
|
|
20231206,104100,629544560,3155,3155,3155,3155,832
|
|
20231206,104000,626919600,3155,3155,3155,3155,1166
|
|
20231206,103900,623240870,3155,3155,3155,3155,0
|
|
20231206,103800,623240870,3155,3160,3160,3155,2992
|
|
20231206,103700,613786645,3160,3160,3160,3160,186
|
|
20231206,103600,613198885,3160,3160,3160,3160,140
|
|
20231206,103500,612756485,3155,3155,3155,3155,199
|
|
20231206,103400,612128640,3155,3155,3155,3155,161
|
|
20231206,103300,611620685,3155,3155,3155,3155,200
|
|
20231206,103200,610989685,3150,3150,3150,3150,396
|
|
20231206,103100,609742285,3155,3155,3155,3155,624
|
|
20231206,103000,607773565,3155,3155,3155,3155,30
|
|
20231206,102900,607678915,3155,3155,3155,3155,37
|
|
20231206,102800,607562180,3155,3155,3155,3155,0
|
|
20231206,102700,607562180,3155,3155,3155,3155,2136
|
|
20231206,102600,600823100,3155,3155,3155,3155,0
|
|
20231206,102500,600823100,3155,3160,3160,3155,158
|
|
20231206,102400,600324110,3160,3160,3160,3160,200
|
|
20231206,102300,599692110,3160,3160,3160,3160,582
|
|
20231206,102200,597852990,3160,3160,3160,3160,292
|
|
20231206,102100,596930270,3160,3160,3160,3160,261
|
|
20231206,102000,596105510,3160,3160,3160,3160,517
|
|
20231206,101900,594471790,3160,3160,3160,3160,1501
|
|
20231206,101800,589728630,3160,3165,3165,3160,301
|
|
20231206,101700,588777465,3165,3165,3165,3165,44
|
|
20231206,101600,588638205,3165,3165,3165,3165,652
|
|
20231206,101500,586574625,3165,3165,3165,3165,163
|
|
20231206,101400,586058730,3160,3160,3160,3160,3
|
|
20231206,101300,586049250,3160,3160,3160,3160,310
|
|
20231206,101200,585069650,3165,3150,3165,3150,4347
|
|
20231206,101100,571357580,3155,3155,3155,3150,61
|
|
20231206,101000,571165225,3155,3155,3155,3155,544
|
|
20231206,100900,569448905,3150,3155,3155,3150,3300
|
|
20231206,100800,559051710,3155,3160,3160,3155,131
|
|
20231206,100700,558638400,3155,3155,3160,3155,884
|
|
20231206,100600,555845700,3150,3155,3155,3150,98
|
|
20231206,100500,555536515,3150,3150,3150,3150,0
|
|
20231206,100400,555536515,3150,3155,3155,3150,295
|
|
20231206,100300,554606765,3155,3160,3160,3155,83
|
|
20231206,100200,554344580,3155,3155,3155,3155,3577
|
|
20231206,100100,543059145,3155,3155,3155,3155,100
|
|
20231206,100000,542743645,3160,3160,3160,3160,1322
|
|
20231206,095900,538566125,3160,3160,3160,3160,380
|
|
20231206,095800,537365325,3165,3165,3165,3165,762
|
|
20231206,095700,534953595,3160,3160,3165,3160,116
|
|
20231206,095600,534587005,3160,3160,3160,3160,1008
|
|
20231206,095500,531401725,3160,3160,3160,3160,3200
|
|
20231206,095400,521289725,3165,3165,3165,3165,68
|
|
20231206,095300,521074505,3160,3160,3165,3160,2276
|
|
20231206,095200,513882230,3160,3160,3160,3155,888
|
|
20231206,095100,511076165,3160,3160,3160,3160,3015
|
|
20231206,095000,501548765,3170,3165,3170,3165,1000
|
|
20231206,094900,498382780,3165,3165,3165,3160,3557
|
|
20231206,094800,487138550,3165,3165,3170,3165,3326
|
|
20231206,094700,476611625,3170,3170,3175,3170,1021
|
|
20231206,094600,473374345,3170,3170,3170,3165,2236
|
|
20231206,094500,466286675,3170,3170,3175,3170,1397
|
|
20231206,094400,461856685,3170,3170,3175,3165,1749
|
|
20231206,094300,456309935,3170,3170,3170,3165,1020
|
|
20231206,094200,453076585,3170,3170,3170,3165,3769
|
|
20231206,094100,441133640,3170,3160,3170,3160,1955
|
|
20231206,094000,434953085,3165,3175,3175,3160,11024
|
|
20231206,093900,400031290,3175,3170,3175,3165,2907
|
|
20231206,093800,390815425,3165,3160,3165,3160,3127
|
|
20231206,093700,380918900,3160,3160,3160,3160,50
|
|
20231206,093600,380760900,3155,3155,3155,3155,80
|
|
20231206,093500,380508500,3155,3155,3160,3155,7801
|
|
20231206,093400,355870845,3160,3150,3160,3150,2209
|
|
20231206,093300,348897740,3155,3155,3155,3155,631
|
|
20231206,093200,346906935,3155,3150,3155,3150,657
|
|
20231206,093100,344834805,3150,3150,3150,3150,769
|
|
20231206,093000,342412455,3150,3155,3155,3150,1703
|
|
20231206,092900,337044630,3155,3155,3165,3150,13192
|
|
20231206,092800,295361445,3155,3150,3160,3150,1403
|
|
20231206,092700,290936320,3150,3155,3160,3150,1997
|
|
20231206,092600,284635065,3160,3165,3170,3160,4861
|
|
20231206,092500,269261905,3165,3160,3165,3160,3724
|
|
20231206,092400,257477775,3160,3160,3165,3155,3386
|
|
20231206,092300,246780015,3160,3155,3160,3150,3674
|
|
20231206,092200,235178010,3155,3155,3160,3150,8335
|
|
20231206,092100,208909055,3155,3130,3155,3130,5788
|
|
20231206,092000,190678400,3130,3150,3150,3130,8287
|
|
20231206,091900,164629955,3145,3145,3155,3145,5134
|
|
20231206,091800,148465670,3145,3135,3145,3130,11753
|
|
20231206,091700,111568385,3140,3125,3145,3125,3361
|
|
20231206,091600,101049665,3125,3110,3130,3110,8782
|
|
20231206,091500,73615180,3110,3100,3110,3080,18325
|
|
20231206,091400,16824360,3080,3085,3085,3080,3718
|
|
20231206,091300,5365995,3090,3090,3090,3090,102
|
|
20231206,091200,5050815,3100,3100,3100,3100,0
|
|
20231206,091100,5050815,3100,3100,3100,3100,0
|
|
20231206,091000,5050815,3100,3100,3100,3100,1
|
|
20231206,090900,5047715,3085,3085,3085,3085,0
|
|
20231206,090800,5047715,3085,3085,3085,3085,150
|
|
20231206,090700,4584965,3085,3100,3100,3085,162
|
|
20231206,090600,4083525,3090,3090,3090,3090,93
|
|
20231206,090500,3796155,3100,3100,3100,3100,43
|
|
20231206,090400,3662855,3090,3090,3090,3090,380
|
|
20231206,090300,2488655,3090,3090,3090,3090,100
|
|
20231206,090200,2179655,3085,3085,3085,3085,69
|
|
20231206,090100,1966790,3090,3090,3100,3090,482
|
|
20231206,090000,477400,3100,3100,3100,3100,154
|