630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192700,2537573280,6650,6650,6650,6650,3495
|
|
20231206,192600,2537573280,6650,6650,6650,6650,0
|
|
20231206,192500,2537573280,6650,6650,6650,6650,0
|
|
20231206,192400,2537573280,6650,6650,6650,6650,0
|
|
20231206,192300,2537573280,6650,6650,6650,6650,0
|
|
20231206,192200,2537573280,6650,6650,6650,6650,0
|
|
20231206,192100,2537573280,6650,6650,6650,6650,0
|
|
20231206,192000,2537573280,6650,6650,6650,6650,0
|
|
20231206,191900,2537573280,6650,6650,6650,6650,0
|
|
20231206,191800,2537573280,6650,6650,6650,6650,0
|
|
20231206,191700,2537573280,6650,6650,6650,6650,0
|
|
20231206,191600,2537573280,6650,6650,6650,6650,0
|
|
20231206,191500,2537573280,6650,6650,6650,6650,0
|
|
20231206,191400,2537573280,6650,6650,6650,6650,0
|
|
20231206,191300,2537573280,6650,6650,6650,6650,0
|
|
20231206,191200,2537573280,6650,6650,6650,6650,0
|
|
20231206,191100,2537573280,6650,6650,6650,6650,0
|
|
20231206,191000,2537573280,6650,6650,6650,6650,0
|
|
20231206,190900,2537573280,6650,6650,6650,6650,0
|
|
20231206,190800,2537573280,6650,6650,6650,6650,0
|
|
20231206,190700,2537573280,6650,6650,6650,6650,0
|
|
20231206,190600,2537573280,6650,6650,6650,6650,0
|
|
20231206,190500,2537573280,6650,6650,6650,6650,0
|
|
20231206,190400,2537573280,6650,6650,6650,6650,0
|
|
20231206,190300,2537573280,6650,6650,6650,6650,0
|
|
20231206,190200,2537573280,6650,6650,6650,6650,0
|
|
20231206,190100,2537573280,6650,6650,6650,6650,0
|
|
20231206,190000,2537573280,6650,6650,6650,6650,0
|
|
20231206,185900,2537573280,6650,6650,6650,6650,0
|
|
20231206,185800,2537573280,6650,6650,6650,6650,0
|
|
20231206,185700,2537573280,6650,6650,6650,6650,3495
|
|
20231206,185600,2537573280,6650,6650,6650,6650,0
|
|
20231206,185500,2537573280,6650,6650,6650,6650,0
|
|
20231206,185400,2537573280,6650,6650,6650,6650,0
|
|
20231206,185300,2537573280,6650,6650,6650,6650,0
|
|
20231206,185200,2537573280,6650,6650,6650,6650,0
|
|
20231206,185100,2537573280,6650,6650,6650,6650,0
|
|
20231206,185000,2537573280,6650,6650,6650,6650,0
|
|
20231206,184900,2537573280,6650,6650,6650,6650,0
|
|
20231206,184800,2537573280,6650,6650,6650,6650,0
|
|
20231206,184700,2537573280,6650,6650,6650,6650,0
|
|
20231206,184600,2537573280,6650,6650,6650,6650,0
|
|
20231206,184500,2537573280,6650,6650,6650,6650,0
|
|
20231206,184400,2537573280,6650,6650,6650,6650,0
|
|
20231206,184300,2537573280,6650,6650,6650,6650,0
|
|
20231206,184200,2537573280,6650,6650,6650,6650,0
|
|
20231206,184100,2537573280,6650,6650,6650,6650,0
|
|
20231206,184000,2537573280,6650,6650,6650,6650,0
|
|
20231206,183900,2537573280,6650,6650,6650,6650,0
|
|
20231206,183800,2537573280,6650,6650,6650,6650,0
|
|
20231206,183700,2537573280,6650,6650,6650,6650,0
|
|
20231206,183600,2537573280,6650,6650,6650,6650,0
|
|
20231206,183500,2537573280,6650,6650,6650,6650,0
|
|
20231206,183400,2537573280,6650,6650,6650,6650,0
|
|
20231206,183300,2537573280,6650,6650,6650,6650,0
|
|
20231206,183200,2537573280,6650,6650,6650,6650,0
|
|
20231206,183100,2537573280,6650,6650,6650,6650,0
|
|
20231206,183000,2537573280,6650,6650,6650,6650,0
|
|
20231206,182900,2537573280,6650,6650,6650,6650,0
|
|
20231206,182800,2537573280,6650,6650,6650,6650,0
|
|
20231206,182700,2537573280,6650,6650,6650,6650,3495
|
|
20231206,182600,2537573280,6650,6650,6650,6650,0
|
|
20231206,182500,2537573280,6650,6650,6650,6650,0
|
|
20231206,182400,2537573280,6650,6650,6650,6650,0
|
|
20231206,182300,2537573280,6650,6650,6650,6650,0
|
|
20231206,182200,2537573280,6650,6650,6650,6650,0
|
|
20231206,182100,2537573280,6650,6650,6650,6650,0
|
|
20231206,182000,2537573280,6650,6650,6650,6650,0
|
|
20231206,181900,2537573280,6650,6650,6650,6650,0
|
|
20231206,181800,2537573280,6650,6650,6650,6650,0
|
|
20231206,181700,2537573280,6650,6650,6650,6650,0
|
|
20231206,181600,2537573280,6650,6650,6650,6650,0
|
|
20231206,181500,2537573280,6650,6650,6650,6650,0
|
|
20231206,181400,2537573280,6650,6650,6650,6650,0
|
|
20231206,181300,2537573280,6650,6650,6650,6650,0
|
|
20231206,181200,2537573280,6650,6650,6650,6650,0
|
|
20231206,181100,2537573280,6650,6650,6650,6650,0
|
|
20231206,181000,2537573280,6650,6650,6650,6650,0
|
|
20231206,180900,2537573280,6650,6650,6650,6650,0
|
|
20231206,180800,2537573280,6650,6650,6650,6650,0
|
|
20231206,180700,2537573280,6650,6650,6650,6650,0
|
|
20231206,180600,2537573280,6650,6650,6650,6650,0
|
|
20231206,180500,2537573280,6650,6650,6650,6650,0
|
|
20231206,180400,2537573280,6650,6650,6650,6650,0
|
|
20231206,180300,2537573280,6650,6650,6650,6650,0
|
|
20231206,180200,2537573280,6650,6650,6650,6650,0
|
|
20231206,180100,2537573280,6650,6650,6650,6650,0
|
|
20231206,180000,2537573280,6650,6650,6650,6650,0
|
|
20231206,175900,2537573280,6650,6650,6650,6650,0
|
|
20231206,175800,2537573280,6650,6650,6650,6650,0
|
|
20231206,175700,2537573280,6650,6650,6650,6650,3495
|
|
20231206,175600,2537573280,6650,6650,6650,6650,0
|
|
20231206,175500,2537573280,6650,6650,6650,6650,0
|
|
20231206,175400,2537573280,6650,6650,6650,6650,0
|
|
20231206,175300,2537573280,6650,6650,6650,6650,0
|
|
20231206,175200,2537573280,6650,6650,6650,6650,0
|
|
20231206,175100,2537573280,6650,6650,6650,6650,0
|
|
20231206,175000,2537573280,6650,6650,6650,6650,0
|
|
20231206,174900,2537573280,6650,6650,6650,6650,0
|
|
20231206,174800,2537573280,6650,6650,6650,6650,0
|
|
20231206,174700,2537573280,6650,6650,6650,6650,0
|
|
20231206,174600,2537573280,6650,6650,6650,6650,0
|
|
20231206,174500,2537573280,6650,6650,6650,6650,0
|
|
20231206,174400,2537573280,6650,6650,6650,6650,0
|
|
20231206,174300,2537573280,6650,6650,6650,6650,0
|
|
20231206,174200,2537573280,6650,6650,6650,6650,0
|
|
20231206,174100,2537573280,6650,6650,6650,6650,0
|
|
20231206,174000,2537573280,6650,6650,6650,6650,0
|
|
20231206,173900,2537573280,6650,6650,6650,6650,0
|
|
20231206,173800,2537573280,6650,6650,6650,6650,0
|
|
20231206,173700,2537573280,6650,6650,6650,6650,0
|
|
20231206,173600,2537573280,6650,6650,6650,6650,0
|
|
20231206,173500,2537573280,6650,6650,6650,6650,0
|
|
20231206,173400,2537573280,6650,6650,6650,6650,0
|
|
20231206,173300,2537573280,6650,6650,6650,6650,0
|
|
20231206,173200,2537573280,6650,6650,6650,6650,0
|
|
20231206,173100,2537573280,6650,6650,6650,6650,0
|
|
20231206,173000,2537573280,6650,6650,6650,6650,0
|
|
20231206,172900,2537573280,6650,6650,6650,6650,0
|
|
20231206,172800,2537573280,6650,6650,6650,6650,0
|
|
20231206,172700,2537573280,6650,6650,6650,6650,3495
|
|
20231206,172600,2537573280,6650,6650,6650,6650,0
|
|
20231206,172500,2537573280,6650,6650,6650,6650,0
|
|
20231206,172400,2537573280,6650,6650,6650,6650,0
|
|
20231206,172300,2537573280,6650,6650,6650,6650,0
|
|
20231206,172200,2537573280,6650,6650,6650,6650,0
|
|
20231206,172100,2537573280,6650,6650,6650,6650,0
|
|
20231206,172000,2537573280,6650,6650,6650,6650,0
|
|
20231206,171900,2537573280,6650,6650,6650,6650,0
|
|
20231206,171800,2537573280,6650,6650,6650,6650,0
|
|
20231206,171700,2537573280,6650,6650,6650,6650,0
|
|
20231206,171600,2537573280,6650,6650,6650,6650,0
|
|
20231206,171500,2537573280,6650,6650,6650,6650,0
|
|
20231206,171400,2537573280,6650,6650,6650,6650,0
|
|
20231206,171300,2537573280,6650,6650,6650,6650,0
|
|
20231206,171200,2537573280,6650,6650,6650,6650,0
|
|
20231206,171100,2537573280,6650,6650,6650,6650,0
|
|
20231206,171000,2537573280,6650,6650,6650,6650,0
|
|
20231206,170900,2537573280,6650,6650,6650,6650,0
|
|
20231206,170800,2537573280,6650,6650,6650,6650,0
|
|
20231206,170700,2537573280,6650,6650,6650,6650,0
|
|
20231206,170600,2537573280,6650,6650,6650,6650,0
|
|
20231206,170500,2537573280,6650,6650,6650,6650,0
|
|
20231206,170400,2537573280,6650,6650,6650,6650,0
|
|
20231206,170300,2537573280,6650,6650,6650,6650,0
|
|
20231206,170200,2537573280,6650,6650,6650,6650,0
|
|
20231206,170100,2537573280,6650,6650,6650,6650,0
|
|
20231206,170000,2537573280,6650,6650,6650,6650,0
|
|
20231206,165900,2537573280,6650,6650,6650,6650,0
|
|
20231206,165800,2537573280,6650,6650,6650,6650,0
|
|
20231206,165700,2537573280,6650,6650,6650,6650,3495
|
|
20231206,165600,2537573280,6650,6650,6650,6650,0
|
|
20231206,165500,2537573280,6650,6650,6650,6650,0
|
|
20231206,165400,2537573280,6650,6650,6650,6650,0
|
|
20231206,165300,2537573280,6650,6650,6650,6650,0
|
|
20231206,165200,2537573280,6650,6650,6650,6650,0
|
|
20231206,165100,2537573280,6650,6650,6650,6650,0
|
|
20231206,165000,2537573280,6650,6650,6650,6650,0
|
|
20231206,164900,2537573280,6650,6650,6650,6650,0
|
|
20231206,164800,2537573280,6650,6650,6650,6650,0
|
|
20231206,164700,2537573280,6650,6650,6650,6650,0
|
|
20231206,164600,2537573280,6650,6650,6650,6650,0
|
|
20231206,164500,2537573280,6650,6650,6650,6650,0
|
|
20231206,164400,2537573280,6650,6650,6650,6650,0
|
|
20231206,164300,2537573280,6650,6650,6650,6650,0
|
|
20231206,164200,2537573280,6650,6650,6650,6650,0
|
|
20231206,164100,2537573280,6650,6650,6650,6650,0
|
|
20231206,164000,2537573280,6650,6650,6650,6650,0
|
|
20231206,163900,2537573280,6650,6650,6650,6650,0
|
|
20231206,163800,2537573280,6650,6650,6650,6650,0
|
|
20231206,163700,2537573280,6650,6650,6650,6650,0
|
|
20231206,163600,2537573280,6650,6650,6650,6650,0
|
|
20231206,163500,2537573280,6650,6650,6650,6650,0
|
|
20231206,163400,2537573280,6650,6650,6650,6650,0
|
|
20231206,163300,2537573280,6650,6650,6650,6650,0
|
|
20231206,163200,2537573280,6650,6650,6650,6650,0
|
|
20231206,163100,2537573280,6650,6650,6650,6650,0
|
|
20231206,163000,2537573280,6650,6650,6650,6650,0
|
|
20231206,162900,2537573280,6650,6650,6650,6650,0
|
|
20231206,162800,2537573280,6650,6650,6650,6650,0
|
|
20231206,162700,2537573280,6650,6650,6650,6650,3495
|
|
20231206,162600,2537573280,6650,6650,6650,6650,0
|
|
20231206,162500,2537573280,6650,6650,6650,6650,0
|
|
20231206,162400,2537573280,6650,6650,6650,6650,0
|
|
20231206,162300,2537573280,6650,6650,6650,6650,0
|
|
20231206,162200,2537573280,6650,6650,6650,6650,0
|
|
20231206,162100,2537573280,6650,6650,6650,6650,0
|
|
20231206,162000,2537573280,6650,6650,6650,6650,0
|
|
20231206,161900,2537573280,6650,6650,6650,6650,0
|
|
20231206,161800,2537573280,6650,6650,6650,6650,0
|
|
20231206,161700,2537573280,6650,6650,6650,6650,0
|
|
20231206,161600,2537573280,6650,6650,6650,6650,0
|
|
20231206,161500,2537573280,6650,6650,6650,6650,0
|
|
20231206,161400,2537573280,6650,6650,6650,6650,0
|
|
20231206,161300,2537573280,6650,6650,6650,6650,0
|
|
20231206,161200,2537573280,6650,6650,6650,6650,0
|
|
20231206,161100,2537573280,6650,6650,6650,6650,0
|
|
20231206,161000,2537573280,6650,6650,6650,6650,0
|
|
20231206,160900,2537573280,6650,6650,6650,6650,0
|
|
20231206,160800,2537573280,6650,6650,6650,6650,0
|
|
20231206,160700,2537573280,6650,6650,6650,6650,0
|
|
20231206,160600,2537573280,6650,6650,6650,6650,0
|
|
20231206,160500,2537573280,6650,6650,6650,6650,0
|
|
20231206,160400,2537573280,6650,6650,6650,6650,0
|
|
20231206,160300,2537573280,6650,6650,6650,6650,0
|
|
20231206,160200,2537573280,6650,6650,6650,6650,0
|
|
20231206,160100,2537573280,6650,6650,6650,6650,0
|
|
20231206,160000,2537573280,6650,6650,6650,6650,0
|
|
20231206,155900,2537573280,6650,6650,6650,6650,0
|
|
20231206,155800,2537573280,6650,6650,6650,6650,0
|
|
20231206,155700,2537573280,6650,6650,6650,6650,3495
|
|
20231206,155600,2537573280,6650,6650,6650,6650,0
|
|
20231206,155500,2537573280,6650,6650,6650,6650,0
|
|
20231206,155400,2537573280,6650,6650,6650,6650,0
|
|
20231206,155300,2537573280,6650,6650,6650,6650,0
|
|
20231206,155200,2537573280,6650,6650,6650,6650,0
|
|
20231206,155100,2537573280,6650,6650,6650,6650,0
|
|
20231206,155000,2537573280,6650,6650,6650,6650,0
|
|
20231206,154900,2537573280,6650,6650,6650,6650,0
|
|
20231206,154800,2537573280,6650,6650,6650,6650,0
|
|
20231206,154700,2537573280,6650,6650,6650,6650,0
|
|
20231206,154600,2537573280,6650,6650,6650,6650,0
|
|
20231206,154500,2537573280,6650,6650,6650,6650,0
|
|
20231206,154400,2537573280,6650,6650,6650,6650,0
|
|
20231206,154300,2537573280,6650,6650,6650,6650,0
|
|
20231206,154200,2537573280,6650,6650,6650,6650,0
|
|
20231206,154100,2537573280,6650,6650,6650,6650,0
|
|
20231206,154000,2537573280,6650,6650,6650,6650,0
|
|
20231206,153900,2537573280,6650,6650,6650,6650,0
|
|
20231206,153800,2537573280,6650,6650,6650,6650,0
|
|
20231206,153700,2537573280,6650,6650,6650,6650,0
|
|
20231206,153600,2537573280,6650,6650,6650,6650,0
|
|
20231206,153500,2537573280,6650,6650,6650,6650,0
|
|
20231206,153400,2537573280,6650,6650,6650,6650,0
|
|
20231206,153300,2537573280,6650,6650,6650,6650,0
|
|
20231206,153200,2537573280,6650,6650,6650,6650,0
|
|
20231206,153100,2537573280,6650,6650,6650,6650,0
|
|
20231206,153000,2537573280,6650,6650,6650,6650,3495
|
|
20231206,152900,2514331530,6660,6660,6660,6660,0
|
|
20231206,152800,2514331530,6660,6660,6660,6660,0
|
|
20231206,152700,2514331530,6660,6660,6660,6660,0
|
|
20231206,152600,2514331530,6660,6660,6660,6660,0
|
|
20231206,152500,2514331530,6660,6660,6660,6660,0
|
|
20231206,152400,2514331530,6660,6660,6660,6660,0
|
|
20231206,152300,2514331530,6660,6660,6660,6660,0
|
|
20231206,152200,2514331530,6660,6660,6660,6660,0
|
|
20231206,152100,2514331530,6660,6660,6660,6660,0
|
|
20231206,152000,2514331530,6660,6660,6660,6660,0
|
|
20231206,151900,2514331530,6660,6670,6670,6650,271
|
|
20231206,151800,2512526680,6650,6660,6670,6650,2447
|
|
20231206,151700,2496209560,6650,6660,6660,6650,141
|
|
20231206,151600,2495270680,6650,6650,6650,6650,26
|
|
20231206,151500,2495097780,6650,6650,6650,6650,354
|
|
20231206,151400,2492743680,6660,6650,6660,6650,522
|
|
20231206,151300,2489272370,6640,6640,6640,6640,1474
|
|
20231206,151200,2479485010,6640,6640,6640,6640,20
|
|
20231206,151100,2479352210,6640,6640,6640,6640,269
|
|
20231206,151000,2477566050,6640,6640,6640,6630,2651
|
|
20231206,150900,2459981030,6640,6640,6640,6640,1292
|
|
20231206,150800,2451402150,6640,6650,6650,6640,219
|
|
20231206,150700,2449947890,6650,6650,6650,6650,112
|
|
20231206,150600,2449203090,6650,6640,6650,6640,404
|
|
20231206,150500,2446520430,6640,6630,6640,6630,2229
|
|
20231206,150400,2431719880,6640,6640,6640,6640,29
|
|
20231206,150300,2431527320,6640,6650,6650,6640,543
|
|
20231206,150200,2427921790,6650,6650,6650,6640,24
|
|
20231206,150100,2427762230,6650,6640,6650,6640,810
|
|
20231206,150000,2422382220,6650,6650,6650,6640,722
|
|
20231206,145900,2417581050,6650,6650,6660,6650,39
|
|
20231206,145800,2417321480,6650,6650,6660,6650,56
|
|
20231206,145700,2416948540,6660,6660,6660,6650,149
|
|
20231206,145600,2415956620,6660,6660,6660,6660,1
|
|
20231206,145500,2415949960,6650,6650,6650,6650,519
|
|
20231206,145400,2412498610,6640,6640,6640,6640,217
|
|
20231206,145300,2411057730,6650,6660,6660,6650,255
|
|
20231206,145200,2409361470,6660,6650,6660,6650,17
|
|
20231206,145100,2409248370,6650,6650,6650,6650,0
|
|
20231206,145000,2409248370,6650,6670,6670,6650,1220
|
|
20231206,144900,2401124510,6670,6670,6670,6670,42
|
|
20231206,144800,2400844370,6660,6680,6680,6660,985
|
|
20231206,144700,2394273480,6680,6690,6690,6680,54
|
|
20231206,144600,2393912260,6680,6700,6700,6680,159
|
|
20231206,144500,2392848950,6700,6700,6700,6700,31
|
|
20231206,144400,2392641250,6700,6670,6700,6670,944
|
|
20231206,144300,2386332310,6690,6670,6690,6670,48
|
|
20231206,144200,2386012130,6680,6680,6680,6670,768
|
|
20231206,144100,2380882740,6680,6680,6680,6680,199
|
|
20231206,144000,2379553420,6670,6690,6700,6670,962
|
|
20231206,143900,2373123070,6690,6680,6690,6680,1322
|
|
20231206,143800,2364280420,6680,6660,6680,6660,1183
|
|
20231206,143700,2356390240,6670,6670,6670,6660,1053
|
|
20231206,143600,2349371810,6670,6680,6680,6670,578
|
|
20231206,143500,2345511710,6680,6680,6690,6670,985
|
|
20231206,143400,2338933160,6670,6700,6700,6670,803
|
|
20231206,143300,2333563270,6690,6700,6710,6680,948
|
|
20231206,143200,2327225290,6710,6720,6720,6710,2668
|
|
20231206,143100,2309316410,6720,6710,6720,6710,611
|
|
20231206,143000,2305213350,6700,6700,6700,6680,1934
|
|
20231206,142900,2292266120,6690,6720,6720,6690,5402
|
|
20231206,142800,2256016290,6720,6730,6730,6710,2222
|
|
20231206,142700,2241073660,6730,6690,6730,6690,3414
|
|
20231206,142600,2218154530,6690,6690,6700,6690,2681
|
|
20231206,142500,2200197920,6700,6700,6700,6690,1886
|
|
20231206,142400,2187561740,6700,6690,6700,6690,647
|
|
20231206,142300,2183230410,6690,6680,6690,6680,709
|
|
20231206,142200,2178491700,6680,6700,6700,6670,1118
|
|
20231206,142100,2171011410,6700,6660,6700,6660,6419
|
|
20231206,142000,2128147380,6660,6660,6660,6660,214
|
|
20231206,141900,2126722140,6660,6660,6660,6660,214
|
|
20231206,141800,2125296900,6660,6660,6660,6660,78
|
|
20231206,141700,2124777420,6670,6670,6670,6670,304
|
|
20231206,141600,2122749740,6650,6660,6660,6650,600
|
|
20231206,141500,2118756350,6660,6670,6670,6660,181
|
|
20231206,141400,2117549110,6670,6650,6670,6650,5456
|
|
20231206,141300,2081171780,6660,6650,6660,6650,1604
|
|
20231206,141200,2070501410,6650,6650,6650,6650,255
|
|
20231206,141100,2068805660,6640,6650,6650,6640,252
|
|
20231206,141000,2067130460,6640,6640,6640,6640,415
|
|
20231206,140900,2064374860,6640,6640,6640,6640,294
|
|
20231206,140800,2062422700,6640,6640,6640,6640,0
|
|
20231206,140700,2062422700,6640,6640,6640,6640,11
|
|
20231206,140600,2062349660,6640,6640,6640,6640,150
|
|
20231206,140500,2061353660,6640,6650,6650,6640,186
|
|
20231206,140400,2060116860,6640,6640,6640,6640,64
|
|
20231206,140300,2059691900,6640,6640,6640,6640,5
|
|
20231206,140200,2059658700,6640,6640,6640,6640,254
|
|
20231206,140100,2057972140,6630,6630,6630,6630,0
|
|
20231206,140000,2057972140,6630,6640,6640,6630,560
|
|
20231206,135900,2054257880,6640,6640,6640,6640,135
|
|
20231206,135800,2053361480,6640,6650,6650,6640,1910
|
|
20231206,135700,2040678220,6650,6650,6650,6650,1013
|
|
20231206,135600,2033941770,6650,6650,6650,6640,2242
|
|
20231206,135500,2019032500,6650,6650,6650,6650,5
|
|
20231206,135400,2018999250,6650,6650,6650,6640,258
|
|
20231206,135300,2017284550,6650,6650,6650,6650,0
|
|
20231206,135200,2017284550,6650,6650,6650,6650,608
|
|
20231206,135100,2013241350,6650,6640,6650,6640,20
|
|
20231206,135000,2013108500,6640,6640,6650,6640,922
|
|
20231206,134900,2006985500,6650,6640,6650,6640,277
|
|
20231206,134800,2005145460,6650,6640,6650,6640,380
|
|
20231206,134700,2002622060,6630,6630,6630,6630,150
|
|
20231206,134600,2001627560,6640,6640,6640,6640,0
|
|
20231206,134500,2001627560,6640,6640,6640,6630,202
|
|
20231206,134400,2000287220,6630,6630,6630,6630,316
|
|
20231206,134300,1998192140,6630,6630,6630,6630,19
|
|
20231206,134200,1998066170,6630,6640,6640,6630,800
|
|
20231206,134100,1992761670,6620,6630,6630,6620,101
|
|
20231206,134000,1992092540,6630,6630,6630,6630,892
|
|
20231206,133900,1986178580,6630,6630,6630,6630,400
|
|
20231206,133800,1983526580,6630,6630,6630,6630,20
|
|
20231206,133700,1983393980,6630,6630,6630,6630,12
|
|
20231206,133600,1983314420,6630,6620,6630,6620,643
|
|
20231206,133500,1979054330,6630,6630,6630,6630,15
|
|
20231206,133400,1978954880,6630,6630,6630,6630,10
|
|
20231206,133300,1978888580,6620,6620,6620,6620,20
|
|
20231206,133200,1978756180,6630,6630,6630,6630,1
|
|
20231206,133100,1978749550,6620,6630,6630,6620,105
|
|
20231206,133000,1978054400,6630,6630,6630,6630,53
|
|
20231206,132900,1977703010,6620,6620,6620,6620,27
|
|
20231206,132800,1977524270,6630,6630,6630,6630,1
|
|
20231206,132700,1977517640,6630,6630,6630,6620,45
|
|
20231206,132600,1977219300,6630,6610,6630,6610,282
|
|
20231206,132500,1975355100,6610,6620,6620,6610,267
|
|
20231206,132400,1973589730,6620,6630,6630,6600,7019
|
|
20231206,132300,1927260610,6630,6630,6630,6630,1
|
|
20231206,132200,1927253980,6620,6610,6620,6610,773
|
|
20231206,132100,1922136730,6620,6620,6620,6620,4
|
|
20231206,132000,1922110250,6620,6620,6620,6620,1
|
|
20231206,131900,1922103630,6620,6600,6620,6600,51
|
|
20231206,131800,1921767010,6620,6600,6620,6600,12
|
|
20231206,131700,1921687790,6600,6610,6610,6600,5122
|
|
20231206,131600,1887881570,6620,6620,6620,6620,137
|
|
20231206,131500,1886974630,6620,6610,6620,6600,883
|
|
20231206,131400,1881143090,6610,6620,6620,6610,915
|
|
20231206,131300,1875093340,6610,6620,6620,6610,1579
|
|
20231206,131200,1864647260,6620,6620,6620,6620,50
|
|
20231206,131100,1864316260,6630,6630,6630,6630,100
|
|
20231206,131000,1863653260,6630,6630,6630,6630,30
|
|
20231206,130900,1863454360,6620,6630,6630,6620,606
|
|
20231206,130800,1859438780,6630,6630,6630,6630,18
|
|
20231206,130700,1859319440,6630,6640,6640,6630,660
|
|
20231206,130600,1854938110,6640,6640,6640,6640,347
|
|
20231206,130500,1852634030,6640,6640,6640,6640,565
|
|
20231206,130400,1848882430,6640,6640,6640,6640,1015
|
|
20231206,130300,1842142830,6640,6640,6640,6640,0
|
|
20231206,130200,1842142830,6640,6640,6640,6630,26
|
|
20231206,130100,1841970390,6640,6640,6640,6630,986
|
|
20231206,130000,1835423550,6640,6630,6640,6630,1092
|
|
20231206,125900,1828181880,6630,6620,6630,6610,623
|
|
20231206,125800,1824063530,6620,6620,6620,6620,160
|
|
20231206,125700,1823004330,6620,6620,6620,6620,100
|
|
20231206,125600,1822342330,6620,6630,6630,6610,3074
|
|
20231206,125500,1801989550,6630,6630,6630,6630,12
|
|
20231206,125400,1801909990,6610,6610,6610,6610,141
|
|
20231206,125300,1800977980,6620,6620,6620,6620,757
|
|
20231206,125200,1795966640,6620,6620,6620,6610,69
|
|
20231206,125100,1795510100,6610,6610,6610,6610,363
|
|
20231206,125000,1793110670,6610,6620,6620,6610,405
|
|
20231206,124900,1790432570,6620,6620,6620,6620,20
|
|
20231206,124800,1790300170,6620,6620,6620,6620,45
|
|
20231206,124700,1790002270,6620,6620,6620,6620,10
|
|
20231206,124600,1789936070,6610,6610,6610,6610,0
|
|
20231206,124500,1789936070,6610,6620,6620,6610,171
|
|
20231206,124400,1788805560,6620,6620,6620,6620,100
|
|
20231206,124300,1788143560,6620,6620,6620,6620,731
|
|
20231206,124200,1783304340,6620,6620,6620,6620,527
|
|
20231206,124100,1779815600,6620,6620,6620,6620,0
|
|
20231206,124000,1779815600,6620,6620,6620,6620,0
|
|
20231206,123900,1779815600,6620,6610,6620,6610,21
|
|
20231206,123800,1779676680,6620,6610,6620,6610,48
|
|
20231206,123700,1779359390,6600,6600,6600,6600,24
|
|
20231206,123600,1779200990,6610,6610,6610,6610,109
|
|
20231206,123500,1778480500,6600,6620,6620,6600,501
|
|
20231206,123400,1775170680,6610,6600,6610,6600,1131
|
|
20231206,123300,1767698090,6600,6600,6610,6600,648
|
|
20231206,123200,1763420290,6610,6600,6610,6600,213
|
|
20231206,123100,1762014390,6600,6600,6600,6600,3
|
|
20231206,123000,1761994590,6610,6610,6610,6610,3
|
|
20231206,122900,1761974760,6620,6620,6620,6590,1304
|
|
20231206,122800,1753370920,6610,6610,6610,6610,606
|
|
20231206,122700,1749365260,6610,6610,6610,6610,0
|
|
20231206,122600,1749365260,6610,6610,6610,6610,3
|
|
20231206,122500,1749345430,6600,6610,6610,6600,14
|
|
20231206,122400,1749252980,6600,6600,6600,6600,1071
|
|
20231206,122300,1742184380,6600,6600,6600,6600,450
|
|
20231206,122200,1739214380,6610,6610,6610,6610,114
|
|
20231206,122100,1738460840,6610,6610,6610,6600,110
|
|
20231206,122000,1737733750,6610,6600,6610,6600,66
|
|
20231206,121900,1737297940,6610,6610,6610,6610,351
|
|
20231206,121800,1734977830,6610,6610,6610,6610,419
|
|
20231206,121700,1732208240,6600,6610,6610,6600,155
|
|
20231206,121600,1731183730,6610,6610,6630,6610,1588
|
|
20231206,121500,1720673160,6620,6610,6620,6600,1312
|
|
20231206,121400,1712004210,6610,6610,6610,6610,533
|
|
20231206,121300,1708481080,6610,6610,6620,6600,2043
|
|
20231206,121200,1694974860,6620,6620,6620,6610,21
|
|
20231206,121100,1694835850,6620,6620,6620,6620,1253
|
|
20231206,121000,1686540990,6620,6620,6620,6620,3
|
|
20231206,120900,1686521130,6610,6610,6610,6610,100
|
|
20231206,120800,1685860130,6620,6620,6620,6620,12
|
|
20231206,120700,1685780690,6620,6620,6620,6620,102
|
|
20231206,120600,1685105450,6620,6620,6620,6620,2
|
|
20231206,120500,1685092210,6620,6630,6630,6610,1006
|
|
20231206,120400,1678442440,6610,6600,6630,6600,771
|
|
20231206,120300,1673343110,6600,6630,6630,6600,931
|
|
20231206,120200,1667185260,6630,6610,6630,6610,42
|
|
20231206,120100,1666906930,6620,6620,6620,6620,50
|
|
20231206,120000,1666575930,6630,6630,6630,6620,746
|
|
20231206,115900,1661637120,6630,6630,6630,6620,182
|
|
20231206,115800,1660431190,6620,6630,6630,6620,341
|
|
20231206,115700,1658173580,6640,6630,6640,6630,4
|
|
20231206,115600,1658147040,6630,6630,6630,6630,176
|
|
20231206,115500,1656980160,6630,6620,6630,6620,39
|
|
20231206,115400,1656721600,6620,6620,6620,6620,9
|
|
20231206,115300,1656662020,6630,6630,6630,6630,10
|
|
20231206,115200,1656595720,6630,6630,6630,6630,4
|
|
20231206,115100,1656569200,6630,6630,6630,6620,432
|
|
20231206,115000,1653705150,6630,6630,6630,6620,700
|
|
20231206,114900,1649065960,6650,6630,6650,6630,1009
|
|
20231206,114800,1642362460,6640,6630,6640,6630,758
|
|
20231206,114700,1637329380,6620,6630,6630,6620,670
|
|
20231206,114600,1632888430,6630,6630,6630,6630,0
|
|
20231206,114500,1632888430,6630,6640,6640,6630,6
|
|
20231206,114400,1632848640,6620,6620,6620,6620,0
|
|
20231206,114300,1632848640,6620,6620,6620,6620,0
|
|
20231206,114200,1632848640,6620,6620,6620,6620,2102
|
|
20231206,114100,1618933400,6620,6640,6640,6620,1328
|
|
20231206,114000,1610123140,6640,6640,6640,6640,21
|
|
20231206,113900,1609983700,6640,6650,6650,6640,2864
|
|
20231206,113800,1590948500,6650,6640,6650,6640,666
|
|
20231206,113700,1586526230,6640,6640,6640,6620,975
|
|
20231206,113600,1580052850,6640,6630,6640,6630,724
|
|
20231206,113500,1575245540,6630,6630,6630,6620,448
|
|
20231206,113400,1572276300,6620,6610,6620,6610,1060
|
|
20231206,113300,1565260100,6610,6610,6610,6610,451
|
|
20231206,113200,1562278990,6610,6620,6620,6610,1099
|
|
20231206,113100,1555006920,6620,6630,6630,6620,252
|
|
20231206,113000,1553336210,6640,6640,6640,6640,161
|
|
20231206,112900,1552267170,6640,6640,6640,6640,113
|
|
20231206,112800,1551516850,6640,6640,6640,6640,77
|
|
20231206,112700,1551005570,6640,6630,6640,6630,241
|
|
20231206,112600,1549407690,6630,6620,6630,6620,688
|
|
20231206,112500,1544846470,6620,6620,6620,6620,400
|
|
20231206,112400,1542198470,6620,6620,6620,6610,206
|
|
20231206,112300,1540834960,6610,6600,6610,6600,514
|
|
20231206,112200,1537442060,6600,6620,6620,6600,3191
|
|
20231206,112100,1516380100,6620,6610,6620,6610,1286
|
|
20231206,112000,1507868980,6610,6610,6610,6600,515
|
|
20231206,111900,1504464860,6590,6610,6610,6590,122
|
|
20231206,111800,1503658880,6590,6600,6610,6590,1819
|
|
20231206,111700,1491658300,6610,6610,6610,6610,220
|
|
20231206,111600,1490204100,6610,6610,6610,6610,74
|
|
20231206,111500,1489714960,6610,6630,6630,6610,584
|
|
20231206,111400,1485854130,6630,6630,6630,6630,9
|
|
20231206,111300,1485794460,6610,6630,6630,6610,3112
|
|
20231206,111200,1465218360,6630,6620,6640,6620,818
|
|
20231206,111100,1459795390,6620,6620,6620,6620,21
|
|
20231206,111000,1459656370,6620,6620,6620,6620,54
|
|
20231206,110900,1459298890,6620,6630,6630,6620,159
|
|
20231206,110800,1458245280,6620,6620,6620,6620,255
|
|
20231206,110700,1456557180,6620,6620,6620,6620,90
|
|
20231206,110600,1455961380,6620,6630,6630,6620,302
|
|
20231206,110500,1453960120,6630,6630,6630,6630,87
|
|
20231206,110400,1453383310,6620,6640,6640,6620,370
|
|
20231206,110300,1450930330,6640,6630,6640,6630,114
|
|
20231206,110200,1450174050,6630,6630,6630,6630,188
|
|
20231206,110100,1448927610,6630,6630,6630,6620,107
|
|
20231206,110000,1448218400,6630,6620,6630,6620,177
|
|
20231206,105900,1447044900,6630,6610,6630,6610,1259
|
|
20231206,105800,1438712890,6610,6610,6610,6600,308
|
|
20231206,105700,1436679010,6610,6600,6610,6600,181
|
|
20231206,105600,1435482850,6600,6600,6610,6600,462
|
|
20231206,105500,1432433630,6600,6600,6610,6600,729
|
|
20231206,105400,1427617230,6600,6600,6600,6590,554
|
|
20231206,105300,1423962550,6580,6590,6590,6580,107
|
|
20231206,105200,1423258470,6580,6580,6590,6580,1529
|
|
20231206,105100,1413197640,6590,6620,6620,6590,2643
|
|
20231206,105000,1395729400,6610,6620,6620,6610,627
|
|
20231206,104900,1391578910,6620,6610,6620,6610,44
|
|
20231206,104800,1391287640,6620,6620,6620,6620,96
|
|
20231206,104700,1390652120,6620,6630,6630,6620,12913
|
|
20231206,104600,1305049040,6640,6630,6640,6630,535
|
|
20231206,104500,1301501530,6630,6630,6640,6620,500
|
|
20231206,104400,1298187970,6640,6640,6640,6620,2585
|
|
20231206,104300,1281050480,6630,6640,6650,6630,2695
|
|
20231206,104200,1263164980,6640,6630,6640,6620,276
|
|
20231206,104100,1261335070,6630,6640,6640,6630,273
|
|
20231206,104000,1259524650,6630,6570,6630,6570,4061
|
|
20231206,103900,1232678160,6570,6590,6590,6570,1245
|
|
20231206,103800,1224490180,6590,6580,6590,6580,1667
|
|
20231206,103700,1213506650,6590,6580,6590,6580,1330
|
|
20231206,103600,1204742450,6580,6580,6580,6580,230
|
|
20231206,103500,1203229050,6580,6580,6580,6580,50
|
|
20231206,103400,1202900050,6570,6570,6570,6570,272
|
|
20231206,103300,1201113010,6570,6580,6580,6570,322
|
|
20231206,103200,1198995250,6580,6580,6580,6580,81
|
|
20231206,103100,1198462270,6580,6570,6580,6570,144
|
|
20231206,103000,1197516050,6580,6570,6580,6570,421
|
|
20231206,102900,1194750070,6570,6580,6590,6570,247
|
|
20231206,102800,1193125780,6570,6570,6570,6570,112
|
|
20231206,102700,1192389940,6570,6580,6580,6570,1360
|
|
20231206,102600,1183446720,6580,6590,6590,6580,112
|
|
20231206,102500,1182709750,6580,6580,6590,6580,818
|
|
20231206,102400,1177321720,6580,6580,6590,6580,112
|
|
20231206,102300,1176584060,6580,6570,6580,6570,1647
|
|
20231206,102200,1165754940,6570,6570,6570,6560,1454
|
|
20231206,102100,1156215680,6570,6570,6570,6570,2555
|
|
20231206,102000,1139429330,6560,6570,6570,6560,14
|
|
20231206,101900,1139337430,6560,6560,6560,6560,321
|
|
20231206,101800,1137231670,6560,6560,6560,6560,533
|
|
20231206,101700,1133735190,6560,6560,6560,6560,130
|
|
20231206,101600,1132882390,6560,6560,6560,6560,340
|
|
20231206,101500,1130651990,6560,6550,6560,6550,228
|
|
20231206,101400,1129158580,6550,6550,6560,6550,522
|
|
20231206,101300,1125736400,6540,6550,6550,6540,480
|
|
20231206,101200,1122596700,6540,6540,6550,6540,255
|
|
20231206,101100,1120927730,6550,6540,6550,6540,27
|
|
20231206,101000,1120750890,6540,6540,6540,6540,85
|
|
20231206,100900,1120194990,6540,6520,6540,6520,1246
|
|
20231206,100800,1112048060,6520,6520,6530,6520,366
|
|
20231206,100700,1109661640,6520,6520,6540,6520,2085
|
|
20231206,100600,1096064200,6530,6540,6540,6530,471
|
|
20231206,100500,1092988300,6540,6540,6540,6540,106
|
|
20231206,100400,1092295060,6530,6530,6540,6530,1395
|
|
20231206,100300,1083185660,6510,6510,6510,6510,339
|
|
20231206,100200,1080978770,6510,6510,6510,6510,206
|
|
20231206,100100,1079637710,6510,6520,6520,6510,500
|
|
20231206,100000,1076380460,6520,6520,6530,6520,1332
|
|
20231206,095900,1067695660,6520,6520,6520,6520,125
|
|
20231206,095800,1066880660,6520,6520,6520,6520,265
|
|
20231206,095700,1065152860,6500,6500,6500,6500,0
|
|
20231206,095600,1065152860,6500,6500,6510,6500,770
|
|
20231206,095500,1060147810,6500,6520,6520,6500,679
|
|
20231206,095400,1055727970,6520,6520,6520,6510,245
|
|
20231206,095300,1054130770,6530,6520,6540,6520,100
|
|
20231206,095200,1053478660,6520,6520,6540,6520,1532
|
|
20231206,095100,1043489680,6520,6520,6520,6500,8471
|
|
20231206,095000,988317030,6520,6520,6530,6510,965
|
|
20231206,094900,982021910,6520,6540,6540,6520,508
|
|
20231206,094800,978703720,6540,6520,6540,6520,980
|
|
20231206,094700,972304030,6520,6510,6520,6500,823
|
|
20231206,094600,966945830,6500,6510,6510,6490,2360
|
|
20231206,094500,951596550,6500,6500,6500,6490,1511
|
|
20231206,094400,941782760,6500,6500,6500,6500,387
|
|
20231206,094300,939267260,6500,6500,6510,6500,1443
|
|
20231206,094200,929887660,6490,6510,6510,6490,900
|
|
20231206,094100,924036650,6510,6500,6510,6500,158
|
|
20231206,094000,923009080,6510,6510,6510,6500,50
|
|
20231206,093900,922683940,6510,6490,6510,6490,697
|
|
20231206,093800,918150910,6490,6490,6490,6470,2762
|
|
20231206,093700,900241780,6490,6470,6490,6470,1449
|
|
20231206,093600,890857240,6470,6470,6480,6470,2561
|
|
20231206,093500,874271740,6480,6490,6490,6460,4547
|
|
20231206,093400,844883890,6490,6510,6520,6450,18811
|
|
20231206,093300,722736730,6520,6520,6520,6520,2635
|
|
20231206,093200,705556530,6520,6520,6530,6520,648
|
|
20231206,093100,701330540,6510,6530,6530,6510,265
|
|
20231206,093000,699602170,6530,6520,6530,6510,1478
|
|
20231206,092900,689967450,6530,6530,6530,6510,3579
|
|
20231206,092800,666624080,6530,6540,6540,6530,381
|
|
20231206,092700,664133050,6530,6540,6540,6520,685
|
|
20231206,092600,659660060,6540,6550,6550,6540,483
|
|
20231206,092500,656500600,6550,6520,6560,6520,584
|
|
20231206,092400,652684440,6520,6570,6570,6500,12392
|
|
20231206,092300,571927320,6570,6550,6570,6550,409
|
|
20231206,092200,569240270,6550,6570,6570,6550,763
|
|
20231206,092100,564235650,6580,6560,6590,6550,4451
|
|
20231206,092000,534979210,6560,6550,6570,6550,4325
|
|
20231206,091900,506598500,6530,6540,6550,6530,1042
|
|
20231206,091800,499784280,6540,6560,6560,6500,14868
|
|
20231206,091700,402836510,6560,6550,6570,6550,852
|
|
20231206,091600,397249240,6550,6570,6570,6540,272
|
|
20231206,091500,395467280,6540,6580,6580,6540,3503
|
|
20231206,091400,372496970,6580,6590,6590,6550,2301
|
|
20231206,091300,357395570,6600,6600,6600,6590,712
|
|
20231206,091200,352697370,6610,6610,6610,6610,344
|
|
20231206,091100,350423530,6610,6600,6610,6580,2610
|
|
20231206,091000,333222700,6590,6620,6620,6590,1065
|
|
20231206,090900,326193420,6620,6580,6620,6560,30246
|
|
20231206,090800,127721290,6570,6570,6580,6560,1102
|
|
20231206,090700,120484160,6560,6580,6580,6550,1333
|
|
20231206,090600,111739150,6580,6580,6580,6550,1382
|
|
20231206,090500,102666140,6580,6610,6610,6580,1257
|
|
20231206,090400,94374720,6620,6620,6620,6610,789
|
|
20231206,090300,89153340,6620,6620,6630,6620,901
|
|
20231206,090200,83186440,6610,6600,6630,6600,4126
|
|
20231206,090100,55918000,6610,6620,6620,6600,3106
|
|
20231206,090000,35378850,6620,6630,6660,6610,5336
|