597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185400,2414293110,6590,6590,6590,6590,17621
|
|
20231204,185300,2414293110,6590,6590,6590,6590,0
|
|
20231204,185200,2414293110,6590,6590,6590,6590,0
|
|
20231204,185100,2414293110,6590,6590,6590,6590,0
|
|
20231204,185000,2414293110,6590,6590,6590,6590,0
|
|
20231204,184900,2414293110,6590,6590,6590,6590,0
|
|
20231204,184800,2414293110,6590,6590,6590,6590,0
|
|
20231204,184700,2414293110,6590,6590,6590,6590,0
|
|
20231204,184600,2414293110,6590,6590,6590,6590,0
|
|
20231204,184500,2414293110,6590,6590,6590,6590,0
|
|
20231204,184400,2414293110,6590,6590,6590,6590,0
|
|
20231204,184300,2414293110,6590,6590,6590,6590,0
|
|
20231204,184200,2414293110,6590,6590,6590,6590,0
|
|
20231204,184100,2414293110,6590,6590,6590,6590,0
|
|
20231204,184000,2414293110,6590,6590,6590,6590,0
|
|
20231204,183900,2414293110,6590,6590,6590,6590,0
|
|
20231204,183800,2414293110,6590,6590,6590,6590,0
|
|
20231204,183700,2414293110,6590,6590,6590,6590,0
|
|
20231204,183600,2414293110,6590,6590,6590,6590,0
|
|
20231204,183500,2414293110,6590,6590,6590,6590,0
|
|
20231204,183400,2414293110,6590,6590,6590,6590,0
|
|
20231204,183300,2414293110,6590,6590,6590,6590,0
|
|
20231204,183200,2414293110,6590,6590,6590,6590,0
|
|
20231204,183100,2414293110,6590,6590,6590,6590,0
|
|
20231204,183000,2414293110,6590,6590,6590,6590,0
|
|
20231204,182900,2414293110,6590,6590,6590,6590,0
|
|
20231204,182800,2414293110,6590,6590,6590,6590,0
|
|
20231204,182700,2414293110,6590,6590,6590,6590,0
|
|
20231204,182600,2414293110,6590,6590,6590,6590,0
|
|
20231204,182500,2414293110,6590,6590,6590,6590,0
|
|
20231204,182400,2414293110,6590,6590,6590,6590,17621
|
|
20231204,182300,2414293110,6590,6590,6590,6590,0
|
|
20231204,182200,2414293110,6590,6590,6590,6590,0
|
|
20231204,182100,2414293110,6590,6590,6590,6590,0
|
|
20231204,182000,2414293110,6590,6590,6590,6590,0
|
|
20231204,181900,2414293110,6590,6590,6590,6590,0
|
|
20231204,181800,2414293110,6590,6590,6590,6590,0
|
|
20231204,181700,2414293110,6590,6590,6590,6590,0
|
|
20231204,181600,2414293110,6590,6590,6590,6590,0
|
|
20231204,181500,2414293110,6590,6590,6590,6590,0
|
|
20231204,181400,2414293110,6590,6590,6590,6590,0
|
|
20231204,181300,2414293110,6590,6590,6590,6590,0
|
|
20231204,181200,2414293110,6590,6590,6590,6590,0
|
|
20231204,181100,2414293110,6590,6590,6590,6590,0
|
|
20231204,181000,2414293110,6590,6590,6590,6590,0
|
|
20231204,180900,2414293110,6590,6590,6590,6590,0
|
|
20231204,180800,2414293110,6590,6590,6590,6590,0
|
|
20231204,180700,2414293110,6590,6590,6590,6590,0
|
|
20231204,180600,2414293110,6590,6590,6590,6590,0
|
|
20231204,180500,2414293110,6590,6590,6590,6590,0
|
|
20231204,180400,2414293110,6590,6590,6590,6590,0
|
|
20231204,180300,2414293110,6590,6590,6590,6590,0
|
|
20231204,180200,2414293110,6590,6590,6590,6590,0
|
|
20231204,180100,2414293110,6590,6590,6590,6590,0
|
|
20231204,180000,2414293110,6590,6590,6590,6590,0
|
|
20231204,175900,2414293110,6590,6590,6590,6590,0
|
|
20231204,175800,2414293110,6590,6590,6590,6590,0
|
|
20231204,175700,2414293110,6590,6590,6590,6590,0
|
|
20231204,175600,2414293110,6590,6590,6590,6590,0
|
|
20231204,175500,2414293110,6590,6590,6590,6590,0
|
|
20231204,175400,2414293110,6590,6590,6590,6590,17621
|
|
20231204,175300,2414293110,6590,6590,6590,6590,0
|
|
20231204,175200,2414293110,6590,6590,6590,6590,0
|
|
20231204,175100,2414293110,6590,6590,6590,6590,0
|
|
20231204,175000,2414293110,6590,6590,6590,6590,0
|
|
20231204,174900,2414293110,6590,6590,6590,6590,0
|
|
20231204,174800,2414293110,6590,6590,6590,6590,0
|
|
20231204,174700,2414293110,6590,6590,6590,6590,0
|
|
20231204,174600,2414293110,6590,6590,6590,6590,0
|
|
20231204,174500,2414293110,6590,6590,6590,6590,0
|
|
20231204,174400,2414293110,6590,6590,6590,6590,0
|
|
20231204,174300,2414293110,6590,6590,6590,6590,0
|
|
20231204,174200,2414293110,6590,6590,6590,6590,0
|
|
20231204,174100,2414293110,6590,6590,6590,6590,0
|
|
20231204,174000,2414293110,6590,6590,6590,6590,0
|
|
20231204,173900,2414293110,6590,6590,6590,6590,0
|
|
20231204,173800,2414293110,6590,6590,6590,6590,0
|
|
20231204,173700,2414293110,6590,6590,6590,6590,0
|
|
20231204,173600,2414293110,6590,6590,6590,6590,0
|
|
20231204,173500,2414293110,6590,6590,6590,6590,0
|
|
20231204,173400,2414293110,6590,6590,6590,6590,0
|
|
20231204,173300,2414293110,6590,6590,6590,6590,0
|
|
20231204,173200,2414293110,6590,6590,6590,6590,0
|
|
20231204,173100,2414293110,6590,6590,6590,6590,0
|
|
20231204,173000,2414293110,6590,6590,6590,6590,0
|
|
20231204,172900,2414293110,6590,6590,6590,6590,0
|
|
20231204,172800,2414293110,6590,6590,6590,6590,0
|
|
20231204,172700,2414293110,6590,6590,6590,6590,0
|
|
20231204,172600,2414293110,6590,6590,6590,6590,0
|
|
20231204,172500,2414293110,6590,6590,6590,6590,0
|
|
20231204,172400,2414293110,6590,6590,6590,6590,17621
|
|
20231204,172300,2414293110,6590,6590,6590,6590,0
|
|
20231204,172200,2414293110,6590,6590,6590,6590,0
|
|
20231204,172100,2414293110,6590,6590,6590,6590,0
|
|
20231204,172000,2414293110,6590,6590,6590,6590,0
|
|
20231204,171900,2414293110,6590,6590,6590,6590,0
|
|
20231204,171800,2414293110,6590,6590,6590,6590,0
|
|
20231204,171700,2414293110,6590,6590,6590,6590,0
|
|
20231204,171600,2414293110,6590,6590,6590,6590,0
|
|
20231204,171500,2414293110,6590,6590,6590,6590,0
|
|
20231204,171400,2414293110,6590,6590,6590,6590,0
|
|
20231204,171300,2414293110,6590,6590,6590,6590,0
|
|
20231204,171200,2414293110,6590,6590,6590,6590,0
|
|
20231204,171100,2414293110,6590,6590,6590,6590,0
|
|
20231204,171000,2414293110,6590,6590,6590,6590,0
|
|
20231204,170900,2414293110,6590,6590,6590,6590,0
|
|
20231204,170800,2414293110,6590,6590,6590,6590,0
|
|
20231204,170700,2414293110,6590,6590,6590,6590,0
|
|
20231204,170600,2414293110,6590,6590,6590,6590,0
|
|
20231204,170500,2414293110,6590,6590,6590,6590,0
|
|
20231204,170400,2414293110,6590,6590,6590,6590,0
|
|
20231204,170300,2414293110,6590,6590,6590,6590,0
|
|
20231204,170200,2414293110,6590,6590,6590,6590,0
|
|
20231204,170100,2414293110,6590,6590,6590,6590,0
|
|
20231204,170000,2414293110,6590,6590,6590,6590,0
|
|
20231204,165900,2414293110,6590,6590,6590,6590,0
|
|
20231204,165800,2414293110,6590,6590,6590,6590,0
|
|
20231204,165700,2414293110,6590,6590,6590,6590,0
|
|
20231204,165600,2414293110,6590,6590,6590,6590,0
|
|
20231204,165500,2414293110,6590,6590,6590,6590,0
|
|
20231204,165400,2414293110,6590,6590,6590,6590,17621
|
|
20231204,165300,2414293110,6590,6590,6590,6590,0
|
|
20231204,165200,2414293110,6590,6590,6590,6590,0
|
|
20231204,165100,2414293110,6590,6590,6590,6590,0
|
|
20231204,165000,2414293110,6590,6590,6590,6590,0
|
|
20231204,164900,2414293110,6590,6590,6590,6590,0
|
|
20231204,164800,2414293110,6590,6590,6590,6590,0
|
|
20231204,164700,2414293110,6590,6590,6590,6590,0
|
|
20231204,164600,2414293110,6590,6590,6590,6590,0
|
|
20231204,164500,2414293110,6590,6590,6590,6590,0
|
|
20231204,164400,2414293110,6590,6590,6590,6590,0
|
|
20231204,164300,2414293110,6590,6590,6590,6590,0
|
|
20231204,164200,2414293110,6590,6590,6590,6590,0
|
|
20231204,164100,2414293110,6590,6590,6590,6590,0
|
|
20231204,164000,2414293110,6590,6590,6590,6590,0
|
|
20231204,163900,2414293110,6590,6590,6590,6590,0
|
|
20231204,163800,2414293110,6590,6590,6590,6590,0
|
|
20231204,163700,2414293110,6590,6590,6590,6590,0
|
|
20231204,163600,2414293110,6590,6590,6590,6590,0
|
|
20231204,163500,2414293110,6590,6590,6590,6590,0
|
|
20231204,163400,2414293110,6590,6590,6590,6590,0
|
|
20231204,163300,2414293110,6590,6590,6590,6590,0
|
|
20231204,163200,2414293110,6590,6590,6590,6590,0
|
|
20231204,163100,2414293110,6590,6590,6590,6590,0
|
|
20231204,163000,2414293110,6590,6590,6590,6590,0
|
|
20231204,162900,2414293110,6590,6590,6590,6590,0
|
|
20231204,162800,2414293110,6590,6590,6590,6590,0
|
|
20231204,162700,2414293110,6590,6590,6590,6590,0
|
|
20231204,162600,2414293110,6590,6590,6590,6590,0
|
|
20231204,162500,2414293110,6590,6590,6590,6590,0
|
|
20231204,162400,2414293110,6590,6590,6590,6590,17621
|
|
20231204,162300,2414293110,6590,6590,6590,6590,0
|
|
20231204,162200,2414293110,6590,6590,6590,6590,0
|
|
20231204,162100,2414293110,6590,6590,6590,6590,0
|
|
20231204,162000,2414293110,6590,6590,6590,6590,0
|
|
20231204,161900,2414293110,6590,6590,6590,6590,0
|
|
20231204,161800,2414293110,6590,6590,6590,6590,0
|
|
20231204,161700,2414293110,6590,6590,6590,6590,0
|
|
20231204,161600,2414293110,6590,6590,6590,6590,0
|
|
20231204,161500,2414293110,6590,6590,6590,6590,0
|
|
20231204,161400,2414293110,6590,6590,6590,6590,0
|
|
20231204,161300,2414293110,6590,6590,6590,6590,0
|
|
20231204,161200,2414293110,6590,6590,6590,6590,0
|
|
20231204,161100,2414293110,6590,6590,6590,6590,0
|
|
20231204,161000,2414293110,6590,6590,6590,6590,0
|
|
20231204,160900,2414293110,6590,6590,6590,6590,0
|
|
20231204,160800,2414293110,6590,6590,6590,6590,0
|
|
20231204,160700,2414293110,6590,6590,6590,6590,0
|
|
20231204,160600,2414293110,6590,6590,6590,6590,0
|
|
20231204,160500,2414293110,6590,6590,6590,6590,0
|
|
20231204,160400,2414293110,6590,6590,6590,6590,0
|
|
20231204,160300,2414293110,6590,6590,6590,6590,0
|
|
20231204,160200,2414293110,6590,6590,6590,6590,0
|
|
20231204,160100,2414293110,6590,6590,6590,6590,0
|
|
20231204,160000,2414293110,6590,6590,6590,6590,0
|
|
20231204,155900,2414293110,6590,6590,6590,6590,0
|
|
20231204,155800,2414293110,6590,6590,6590,6590,0
|
|
20231204,155700,2414293110,6590,6590,6590,6590,0
|
|
20231204,155600,2414293110,6590,6590,6590,6590,0
|
|
20231204,155500,2414293110,6590,6590,6590,6590,0
|
|
20231204,155400,2414293110,6590,6590,6590,6590,17621
|
|
20231204,155300,2414293110,6590,6590,6590,6590,0
|
|
20231204,155200,2414293110,6590,6590,6590,6590,0
|
|
20231204,155100,2414293110,6590,6590,6590,6590,0
|
|
20231204,155000,2414293110,6590,6590,6590,6590,0
|
|
20231204,154900,2414293110,6590,6590,6590,6590,0
|
|
20231204,154800,2414293110,6590,6590,6590,6590,0
|
|
20231204,154700,2414293110,6590,6590,6590,6590,0
|
|
20231204,154600,2414293110,6590,6590,6590,6590,0
|
|
20231204,154500,2414293110,6590,6590,6590,6590,0
|
|
20231204,154400,2414293110,6590,6590,6590,6590,0
|
|
20231204,154300,2414293110,6590,6590,6590,6590,0
|
|
20231204,154200,2414293110,6590,6590,6590,6590,0
|
|
20231204,154100,2414293110,6590,6590,6590,6590,0
|
|
20231204,154000,2414293110,6590,6590,6590,6590,0
|
|
20231204,153900,2414293110,6590,6590,6590,6590,0
|
|
20231204,153800,2414293110,6590,6590,6590,6590,0
|
|
20231204,153700,2414293110,6590,6590,6590,6590,0
|
|
20231204,153600,2414293110,6590,6590,6590,6590,0
|
|
20231204,153500,2414293110,6590,6590,6590,6590,0
|
|
20231204,153400,2414293110,6590,6590,6590,6590,0
|
|
20231204,153300,2414293110,6590,6590,6590,6590,0
|
|
20231204,153200,2414293110,6590,6590,6590,6590,0
|
|
20231204,153100,2414293110,6590,6590,6590,6590,0
|
|
20231204,153000,2414293110,6590,6590,6590,6590,17621
|
|
20231204,152900,2298170720,6650,6650,6650,6650,0
|
|
20231204,152800,2298170720,6650,6650,6650,6650,0
|
|
20231204,152700,2298170720,6650,6650,6650,6650,0
|
|
20231204,152600,2298170720,6650,6650,6650,6650,0
|
|
20231204,152500,2298170720,6650,6650,6650,6650,0
|
|
20231204,152400,2298170720,6650,6650,6650,6650,0
|
|
20231204,152300,2298170720,6650,6650,6650,6650,0
|
|
20231204,152200,2298170720,6650,6650,6650,6650,0
|
|
20231204,152100,2298170720,6650,6650,6650,6650,0
|
|
20231204,152000,2298170720,6650,6650,6650,6650,0
|
|
20231204,151900,2298170720,6650,6630,6650,6620,792
|
|
20231204,151800,2292912780,6630,6640,6640,6620,747
|
|
20231204,151700,2287967090,6620,6650,6650,6620,2594
|
|
20231204,151600,2270764480,6650,6670,6670,6650,1573
|
|
20231204,151500,2260303920,6650,6670,6670,6650,68
|
|
20231204,151400,2259851600,6670,6670,6670,6660,6198
|
|
20231204,151300,2218562420,6670,6670,6670,6670,1000
|
|
20231204,151200,2211892420,6670,6660,6670,6660,170
|
|
20231204,151100,2210759170,6660,6660,6660,6660,0
|
|
20231204,151000,2210759170,6660,6670,6670,6660,2095
|
|
20231204,150900,2196805520,6650,6660,6660,6650,1031
|
|
20231204,150800,2189949230,6660,6660,6660,6660,337
|
|
20231204,150700,2187704810,6690,6690,6690,6650,262
|
|
20231204,150600,2185958830,6660,6660,6660,6650,2008
|
|
20231204,150500,2172595420,6660,6660,6660,6660,0
|
|
20231204,150400,2172595420,6660,6670,6670,6660,1022
|
|
20231204,150300,2165787990,6670,6690,6710,6670,600
|
|
20231204,150200,2161766680,6690,6690,6690,6690,86
|
|
20231204,150100,2161191340,6710,6690,6720,6690,215
|
|
20231204,150000,2159752070,6670,6670,6670,6670,590
|
|
20231204,145900,2155816770,6650,6700,6700,6650,504
|
|
20231204,145800,2152463850,6670,6690,6690,6670,589
|
|
20231204,145700,2148534970,6690,6690,6690,6690,175
|
|
20231204,145600,2147364220,6680,6680,6680,6680,100
|
|
20231204,145500,2146696220,6680,6670,6680,6670,1149
|
|
20231204,145400,2139022380,6650,6680,6680,6640,576
|
|
20231204,145300,2135187640,6680,6680,6680,6680,20
|
|
20231204,145200,2135054040,6680,6660,6680,6660,1478
|
|
20231204,145100,2125188880,6660,6640,6660,6640,1684
|
|
20231204,145000,2113989620,6640,6640,6640,6640,0
|
|
20231204,144900,2113989620,6640,6640,6640,6640,94
|
|
20231204,144800,2113365460,6630,6630,6630,6610,3120
|
|
20231204,144700,2092731380,6620,6620,6630,6610,1291
|
|
20231204,144600,2084190580,6590,6650,6650,6590,3301
|
|
20231204,144500,2062410910,6650,6650,6650,6650,85
|
|
20231204,144400,2061845660,6650,6650,6650,6650,0
|
|
20231204,144300,2061845660,6650,6660,6660,6650,275
|
|
20231204,144200,2060014910,6660,6630,6660,6630,2038
|
|
20231204,144100,2046480130,6610,6600,6610,6600,650
|
|
20231204,144000,2042188630,6590,6600,6600,6590,636
|
|
20231204,143900,2037991870,6590,6640,6640,6590,8122
|
|
20231204,143800,1984310230,6620,6640,6640,6620,3463
|
|
20231204,143700,1961383870,6620,6620,6640,6620,779
|
|
20231204,143600,1956225440,6640,6650,6650,6620,2374
|
|
20231204,143500,1940445910,6650,6630,6650,6600,7263
|
|
20231204,143400,1892495360,6630,6640,6640,6600,5286
|
|
20231204,143300,1857589210,6650,6610,6660,6610,6083
|
|
20231204,143200,1817374170,6610,6590,6610,6590,11208
|
|
20231204,143100,1743300700,6590,6700,6700,6590,19751
|
|
20231204,143000,1612426180,6710,6710,6710,6710,0
|
|
20231204,142900,1612426180,6710,6710,6710,6710,53
|
|
20231204,142800,1612070550,6710,6710,6710,6710,0
|
|
20231204,142700,1612070550,6710,6720,6720,6700,248
|
|
20231204,142600,1610405950,6720,6720,6720,6720,425
|
|
20231204,142500,1607549950,6690,6700,6700,6690,90
|
|
20231204,142400,1606947570,6720,6720,6720,6720,158
|
|
20231204,142300,1605885810,6720,6710,6720,6710,300
|
|
20231204,142200,1603871320,6700,6680,6700,6680,403
|
|
20231204,142100,1601177360,6680,6680,6680,6680,66
|
|
20231204,142000,1600736480,6680,6690,6690,6680,369
|
|
20231204,141900,1598271540,6680,6700,6700,6680,1110
|
|
20231204,141800,1590849650,6730,6730,6730,6730,30
|
|
20231204,141700,1590647750,6730,6730,6730,6730,10
|
|
20231204,141600,1590580450,6740,6740,6740,6740,5
|
|
20231204,141500,1590546750,6690,6730,6730,6690,5588
|
|
20231204,141400,1553050150,6730,6740,6740,6730,904
|
|
20231204,141300,1546965180,6750,6740,6750,6740,2851
|
|
20231204,141200,1527736440,6740,6740,6740,6740,516
|
|
20231204,141100,1524258600,6740,6740,6740,6740,2056
|
|
20231204,141000,1510401160,6750,6760,6760,6750,1456
|
|
20231204,140900,1500570480,6780,6770,6780,6770,69
|
|
20231204,140800,1500102800,6770,6760,6770,6760,104
|
|
20231204,140700,1499399720,6780,6780,6780,6780,52
|
|
20231204,140600,1499047160,6740,6740,6740,6740,0
|
|
20231204,140500,1499047160,6740,6760,6760,6740,3221
|
|
20231204,140400,1477337500,6740,6800,6800,6740,10357
|
|
20231204,140300,1407417310,6800,6810,6810,6800,53
|
|
20231204,140200,1407056900,6800,6800,6800,6800,86
|
|
20231204,140100,1406472100,6790,6800,6800,6790,1492
|
|
20231204,140000,1396326970,6810,6810,6810,6810,0
|
|
20231204,135900,1396326970,6810,6820,6820,6810,1870
|
|
20231204,135800,1383588290,6830,6830,6830,6830,10
|
|
20231204,135700,1383519990,6830,6830,6830,6830,0
|
|
20231204,135600,1383519990,6830,6830,6830,6830,5
|
|
20231204,135500,1383485840,6820,6800,6820,6800,1539
|
|
20231204,135400,1372990660,6800,6800,6800,6800,0
|
|
20231204,135300,1372990660,6800,6800,6800,6800,0
|
|
20231204,135200,1372990660,6800,6800,6800,6800,1010
|
|
20231204,135100,1366122660,6800,6820,6820,6800,1401
|
|
20231204,135000,1356581070,6820,6810,6820,6810,1564
|
|
20231204,134900,1345922090,6800,6800,6800,6800,0
|
|
20231204,134800,1345922090,6800,6810,6820,6800,537
|
|
20231204,134700,1342265260,6820,6820,6820,6820,2
|
|
20231204,134600,1342251620,6820,6820,6820,6820,1
|
|
20231204,134500,1342244800,6810,6810,6810,6810,500
|
|
20231204,134400,1338839800,6800,6800,6800,6800,0
|
|
20231204,134300,1338839800,6800,6800,6800,6800,346
|
|
20231204,134200,1336487000,6810,6820,6820,6810,1480
|
|
20231204,134100,1326407110,6830,6830,6830,6830,0
|
|
20231204,134000,1326407110,6830,6810,6830,6810,1534
|
|
20231204,133900,1315942570,6800,6830,6830,6800,1158
|
|
20231204,133800,1308046570,6810,6810,6810,6810,1469
|
|
20231204,133700,1298042680,6800,6800,6800,6800,32
|
|
20231204,133600,1297825080,6800,6800,6800,6800,200
|
|
20231204,133500,1296465080,6750,6860,6860,6750,30380
|
|
20231204,133400,1090144230,6860,6860,6860,6860,0
|
|
20231204,133300,1090144230,6860,6860,6860,6860,516
|
|
20231204,133200,1086604470,6860,6870,6870,6860,526
|
|
20231204,133100,1082991190,6870,6880,6880,6870,1514
|
|
20231204,133000,1072588590,6890,6890,6890,6890,335
|
|
20231204,132900,1070280440,6900,6900,6900,6900,0
|
|
20231204,132800,1070280440,6900,6900,6900,6900,0
|
|
20231204,132700,1070280440,6900,6900,6900,6900,0
|
|
20231204,132600,1070280440,6900,6900,6900,6900,0
|
|
20231204,132500,1070280440,6900,6900,6900,6900,0
|
|
20231204,132400,1070280440,6900,6900,6900,6900,0
|
|
20231204,132300,1070280440,6900,6910,6910,6900,1732
|
|
20231204,132200,1058319640,6920,6920,6920,6920,0
|
|
20231204,132100,1058319640,6920,6920,6920,6920,2000
|
|
20231204,132000,1044479640,6920,6920,6920,6920,0
|
|
20231204,131900,1044479640,6920,6920,6920,6920,0
|
|
20231204,131800,1044479640,6920,6920,6920,6920,1
|
|
20231204,131700,1044472720,6920,6920,6920,6920,0
|
|
20231204,131600,1044472720,6920,6920,6920,6920,0
|
|
20231204,131500,1044472720,6920,6920,6920,6920,0
|
|
20231204,131400,1044472720,6920,6920,6920,6920,0
|
|
20231204,131300,1044472720,6920,6920,6920,6920,0
|
|
20231204,131200,1044472720,6920,6920,6920,6920,0
|
|
20231204,131100,1044472720,6920,6920,6920,6920,0
|
|
20231204,131000,1044472720,6920,6920,6920,6920,3
|
|
20231204,130900,1044451960,6920,6920,6920,6920,0
|
|
20231204,130800,1044451960,6920,6920,6920,6920,0
|
|
20231204,130700,1044451960,6920,6920,6920,6920,0
|
|
20231204,130600,1044451960,6920,6920,6920,6920,10
|
|
20231204,130500,1044382760,6920,6920,6920,6920,0
|
|
20231204,130400,1044382760,6920,6910,6920,6910,700
|
|
20231204,130300,1039543760,6910,6880,6910,6870,505
|
|
20231204,130200,1036074350,6910,6910,6910,6910,0
|
|
20231204,130100,1036074350,6910,6910,6910,6910,17
|
|
20231204,130000,1035956880,6910,6910,6910,6910,0
|
|
20231204,125900,1035956880,6910,6910,6910,6910,0
|
|
20231204,125800,1035956880,6910,6910,6910,6910,0
|
|
20231204,125700,1035956880,6910,6870,6910,6870,953
|
|
20231204,125600,1029409650,6880,6880,6880,6880,73
|
|
20231204,125500,1028907410,6880,6880,6880,6880,5
|
|
20231204,125400,1028873010,6870,6870,6870,6870,0
|
|
20231204,125300,1028873010,6870,6880,6880,6870,384
|
|
20231204,125200,1026231130,6880,6880,6880,6880,0
|
|
20231204,125100,1026231130,6880,6880,6880,6880,0
|
|
20231204,125000,1026231130,6880,6880,6880,6880,30
|
|
20231204,124900,1026024730,6900,6900,6900,6900,205
|
|
20231204,124800,1024610230,6900,6900,6900,6900,200
|
|
20231204,124700,1023230230,6900,6900,6900,6900,18
|
|
20231204,124600,1023106030,6900,6900,6900,6900,16
|
|
20231204,124500,1022995630,6910,6910,6910,6910,100
|
|
20231204,124400,1022304630,6910,6910,6910,6910,500
|
|
20231204,124300,1018849630,6870,6870,6870,6870,0
|
|
20231204,124200,1018849630,6870,6870,6870,6870,25
|
|
20231204,124100,1018677880,6870,6870,6870,6870,475
|
|
20231204,124000,1015414630,6870,6870,6870,6870,1
|
|
20231204,123900,1015407760,6870,6870,6870,6870,0
|
|
20231204,123800,1015407760,6870,6870,6870,6870,0
|
|
20231204,123700,1015407760,6870,6870,6870,6870,0
|
|
20231204,123600,1015407760,6870,6870,6870,6870,0
|
|
20231204,123500,1015407760,6870,6870,6870,6870,0
|
|
20231204,123400,1015407760,6870,6870,6870,6870,0
|
|
20231204,123300,1015407760,6870,6890,6890,6870,5437
|
|
20231204,123200,978035420,6900,6910,6910,6900,60
|
|
20231204,123100,977621220,6910,6930,6930,6910,2192
|
|
20231204,123000,962455110,6930,6940,6940,6930,325
|
|
20231204,122900,960202760,6940,6940,6940,6940,0
|
|
20231204,122800,960202760,6940,6940,6940,6940,0
|
|
20231204,122700,960202760,6940,6940,6940,6940,10
|
|
20231204,122600,960133360,6940,6940,6940,6940,10
|
|
20231204,122500,960063960,6950,6950,6950,6950,16
|
|
20231204,122400,959952760,6940,6940,6940,6940,0
|
|
20231204,122300,959952760,6940,6940,6940,6940,0
|
|
20231204,122200,959952760,6940,6940,6940,6940,0
|
|
20231204,122100,959952760,6940,6940,6940,6940,0
|
|
20231204,122000,959952760,6940,6940,6940,6940,10
|
|
20231204,121900,959883360,6940,6940,6940,6940,19
|
|
20231204,121800,959751500,6940,6940,6940,6940,0
|
|
20231204,121700,959751500,6940,6940,6940,6940,0
|
|
20231204,121600,959751500,6940,6940,6940,6940,1
|
|
20231204,121500,959744560,6960,6960,6960,6960,0
|
|
20231204,121400,959744560,6960,6960,6960,6960,0
|
|
20231204,121300,959744560,6960,6960,6960,6960,0
|
|
20231204,121200,959744560,6960,6950,6960,6950,156
|
|
20231204,121100,958660350,6950,6920,6950,6920,544
|
|
20231204,121000,954881640,6920,6920,6920,6920,100
|
|
20231204,120900,954189640,6950,6920,6950,6920,438
|
|
20231204,120800,951150490,6910,6910,6910,6910,39
|
|
20231204,120700,950881000,6910,6920,6920,6910,86
|
|
20231204,120600,950285940,6920,6920,6920,6920,0
|
|
20231204,120500,950285940,6920,6920,6920,6920,60
|
|
20231204,120400,949870740,6920,6920,6920,6920,628
|
|
20231204,120300,945524980,6910,6910,6910,6910,7
|
|
20231204,120200,945476610,6910,6910,6910,6910,0
|
|
20231204,120100,945476610,6910,6910,6910,6910,13
|
|
20231204,120000,945386780,6910,6910,6910,6910,0
|
|
20231204,115900,945386780,6910,6910,6910,6910,0
|
|
20231204,115800,945386780,6910,6910,6910,6910,0
|
|
20231204,115700,945386780,6910,6910,6910,6910,0
|
|
20231204,115600,945386780,6910,6910,6910,6910,0
|
|
20231204,115500,945386780,6910,6910,6910,6910,0
|
|
20231204,115400,945386780,6910,6910,6910,6910,0
|
|
20231204,115300,945386780,6910,6910,6910,6910,0
|
|
20231204,115200,945386780,6910,6910,6910,6910,1
|
|
20231204,115100,945379870,6930,6930,6930,6930,2632
|
|
20231204,115000,927140110,6930,6930,6930,6930,113
|
|
20231204,114900,926357020,6930,6930,6930,6930,100
|
|
20231204,114800,925664020,6910,6910,6910,6910,0
|
|
20231204,114700,925664020,6910,6910,6910,6910,469
|
|
20231204,114600,922423230,6910,6910,6910,6910,10
|
|
20231204,114500,922354130,6910,6910,6910,6910,100
|
|
20231204,114400,921663130,6920,6920,6920,6920,0
|
|
20231204,114300,921663130,6920,6920,6920,6920,0
|
|
20231204,114200,921663130,6920,6920,6920,6920,157
|
|
20231204,114100,920576690,6920,6880,6920,6880,501
|
|
20231204,114000,917129770,6880,6880,6880,6880,0
|
|
20231204,113900,917129770,6880,6880,6880,6880,0
|
|
20231204,113800,917129770,6880,6880,6880,6880,701
|
|
20231204,113700,912306890,6870,6870,6870,6870,0
|
|
20231204,113600,912306890,6870,6870,6870,6870,0
|
|
20231204,113500,912306890,6870,6870,6870,6870,0
|
|
20231204,113400,912306890,6870,6870,6870,6870,0
|
|
20231204,113300,912306890,6870,6900,6900,6870,6732
|
|
20231204,113200,865955230,6900,6900,6900,6900,1
|
|
20231204,113100,865948330,6900,6900,6900,6900,0
|
|
20231204,113000,865948330,6900,6900,6900,6900,7
|
|
20231204,112900,865900030,6890,6890,6890,6890,0
|
|
20231204,112800,865900030,6890,6890,6890,6890,0
|
|
20231204,112700,865900030,6890,6890,6890,6890,0
|
|
20231204,112600,865900030,6890,6890,6890,6890,0
|
|
20231204,112500,865900030,6890,6890,6890,6890,0
|
|
20231204,112400,865900030,6890,6890,6890,6890,0
|
|
20231204,112300,865900030,6890,6890,6890,6890,0
|
|
20231204,112200,865900030,6890,6890,6890,6890,0
|
|
20231204,112100,865900030,6890,6890,6890,6890,0
|
|
20231204,112000,865900030,6890,6890,6890,6890,0
|
|
20231204,111900,865900030,6890,6890,6890,6890,100
|
|
20231204,111800,865211030,6900,6900,6900,6900,104
|
|
20231204,111700,864493430,6900,6900,6900,6900,0
|
|
20231204,111600,864493430,6900,6910,6910,6900,2
|
|
20231204,111500,864479620,6930,6930,6930,6930,0
|
|
20231204,111400,864479620,6930,6930,6930,6930,0
|
|
20231204,111300,864479620,6930,6900,6930,6900,185
|
|
20231204,111200,863199460,6890,6890,6890,6890,0
|
|
20231204,111100,863199460,6890,6890,6890,6890,0
|
|
20231204,111000,863199460,6890,6890,6890,6890,0
|
|
20231204,110900,863199460,6890,6890,6890,6890,0
|
|
20231204,110800,863199460,6890,6890,6890,6890,236
|
|
20231204,110700,861573420,6920,6890,6920,6890,105
|
|
20231204,110600,860849820,6890,6900,6900,6890,201
|
|
20231204,110500,859462930,6920,6920,6920,6920,1
|
|
20231204,110400,859456010,6900,6900,6900,6900,0
|
|
20231204,110300,859456010,6900,6900,6900,6900,420
|
|
20231204,110200,856558010,6900,6900,6900,6900,70
|
|
20231204,110100,856075010,6890,6880,6890,6880,132
|
|
20231204,110000,855165870,6860,6880,6880,6860,32
|
|
20231204,105900,854946210,6850,6850,6850,6850,7
|
|
20231204,105800,854898260,6880,6880,6880,6880,1
|
|
20231204,105700,854891380,6840,6840,6840,6840,0
|
|
20231204,105600,854891380,6840,6840,6840,6840,0
|
|
20231204,105500,854891380,6840,6840,6840,6840,230
|
|
20231204,105400,853318180,6840,6820,6880,6820,2015
|
|
20231204,105300,839545710,6830,6820,6830,6820,1978
|
|
20231204,105200,826036000,6820,6810,6820,6810,103
|
|
20231204,105100,825333560,6810,6840,6840,6810,3064
|
|
20231204,105000,804430910,6840,6840,6840,6840,1237
|
|
20231204,104900,795969830,6840,6840,6840,6840,632
|
|
20231204,104800,791646950,6840,6840,6840,6830,4540
|
|
20231204,104700,760598220,6830,6860,6860,6830,2
|
|
20231204,104600,760584530,6880,6900,6900,6880,214
|
|
20231204,104500,759110210,6880,6850,6880,6850,331
|
|
20231204,104400,756837020,6830,6820,6830,6820,219
|
|
20231204,104300,755341260,6810,6810,6810,6810,0
|
|
20231204,104200,755341260,6810,6820,6820,6810,758
|
|
20231204,104100,750176780,6830,6830,6830,6830,112
|
|
20231204,104000,749411820,6830,6830,6830,6830,193
|
|
20231204,103900,748093630,6810,6810,6810,6810,0
|
|
20231204,103800,748093630,6810,6820,6820,6810,727
|
|
20231204,103700,743142610,6810,6820,6830,6810,535
|
|
20231204,103600,739493780,6830,6840,6840,6820,1911
|
|
20231204,103500,726445360,6830,6860,6860,6830,3008
|
|
20231204,103400,705842930,6860,6860,6860,6860,104
|
|
20231204,103300,705129490,6860,6870,6870,6860,303
|
|
20231204,103200,703047910,6870,6870,6870,6870,210
|
|
20231204,103100,701605210,6860,6860,6860,6860,1069
|
|
20231204,103000,694271870,6860,6860,6860,6860,1
|
|
20231204,102900,694265010,6850,6860,6870,6850,218
|
|
20231204,102800,692768550,6860,6860,6860,6850,166
|
|
20231204,102700,691629830,6860,6880,6880,6860,1474
|
|
20231204,102600,681505160,6880,6910,6910,6880,171
|
|
20231204,102500,680324010,6920,6890,6920,6890,746
|
|
20231204,102400,675174070,6890,6900,6900,6890,1594
|
|
20231204,102300,664176090,6900,6900,6900,6900,1011
|
|
20231204,102200,657200190,6900,6910,6910,6900,21
|
|
20231204,102100,657055190,6910,6910,6910,6910,139
|
|
20231204,102000,656094700,6910,6910,6910,6910,5
|
|
20231204,101900,656060150,6900,6930,6930,6900,282
|
|
20231204,101800,654112370,6930,6930,6930,6930,235
|
|
20231204,101700,652483820,6900,6900,6900,6900,0
|
|
20231204,101600,652483820,6900,6900,6900,6900,2
|
|
20231204,101500,652470020,6930,6930,6930,6930,12
|
|
20231204,101400,652386860,6940,6940,6940,6940,1
|
|
20231204,101300,652379920,6890,6930,6930,6890,310
|
|
20231204,101200,650231660,6930,6880,6930,6880,1716
|
|
20231204,101100,638341030,6920,6870,6920,6870,1545
|
|
20231204,101000,627649870,6870,6920,6920,6870,1144
|
|
20231204,100900,619733440,6870,6860,6920,6860,1012
|
|
20231204,100800,612730910,6900,6900,6900,6900,515
|
|
20231204,100700,609177410,6860,6890,6900,6850,1514
|
|
20231204,100600,598781310,6850,6850,6850,6850,40
|
|
20231204,100500,598507310,6850,6850,6850,6850,31
|
|
20231204,100400,598294960,6850,6860,6860,6850,448
|
|
20231204,100300,595221690,6860,6870,6920,6860,4238
|
|
20231204,100200,566020340,6870,6850,6870,6850,1533
|
|
20231204,100100,555504300,6850,6860,6860,6840,1396
|
|
20231204,100000,545943370,6850,6840,6860,6840,1464
|
|
20231204,095900,535915450,6830,6890,6890,6830,10820
|
|
20231204,095800,461628780,6900,6900,6900,6900,821
|
|
20231204,095700,455963880,6900,6900,6900,6900,0
|
|
20231204,095600,455963880,6900,6910,6910,6900,1504
|
|
20231204,095500,445581130,6920,6920,6920,6920,624
|
|
20231204,095400,441263050,6920,6930,6960,6920,149
|
|
20231204,095300,440230350,6930,6960,6960,6930,20
|
|
20231204,095200,440091450,6960,6940,6960,6940,820
|
|
20231204,095100,434399850,6940,6920,6940,6920,670
|
|
20231204,095000,429755030,6910,6920,6920,6910,127
|
|
20231204,094900,428876260,6910,6910,6920,6910,424
|
|
20231204,094800,425944200,6910,6920,6920,6900,1810
|
|
20231204,094700,413420680,6920,6910,6920,6910,460
|
|
20231204,094600,410239670,6880,6920,6920,6870,7021
|
|
20231204,094500,361842840,6910,6950,6950,6910,3110
|
|
20231204,094400,340311300,6940,6980,6980,6940,6163
|
|
20231204,094300,297431580,6980,6980,6990,6970,992
|
|
20231204,094200,290500080,6980,6990,6990,6980,2863
|
|
20231204,094100,270505710,6980,6990,6990,6980,82
|
|
20231204,094000,269933240,7000,6990,7000,6990,34
|
|
20231204,093900,269695480,6990,6990,6990,6990,140
|
|
20231204,093800,268716880,6990,6990,6990,6990,306
|
|
20231204,093700,266577940,6980,7000,7000,6980,1639
|
|
20231204,093600,255122330,7000,7000,7000,6990,1406
|
|
20231204,093500,245281310,6990,6990,6990,6990,446
|
|
20231204,093400,242163770,6990,7000,7000,6990,385
|
|
20231204,093300,239470060,7000,7000,7010,7000,897
|
|
20231204,093200,233182380,7000,7000,7000,6990,1098
|
|
20231204,093100,225498310,6990,6990,6990,6990,200
|
|
20231204,093000,224100310,6980,6980,6980,6980,549
|
|
20231204,092900,220268290,6980,6980,6990,6980,428
|
|
20231204,092800,217280760,6960,7010,7010,6950,4361
|
|
20231204,092700,186821430,7000,7050,7060,7000,8826
|
|
20231204,092600,124891580,7060,7060,7060,7060,408
|
|
20231204,092500,122011100,7050,7080,7080,7050,476
|
|
20231204,092400,118651720,7060,7080,7080,7060,1707
|
|
20231204,092300,106583350,7080,7100,7100,7080,925
|
|
20231204,092200,100030070,7090,7110,7110,7090,753
|
|
20231204,092100,94685440,7110,7110,7110,7110,54
|
|
20231204,092000,94301500,7100,7110,7110,7100,66
|
|
20231204,091900,93832440,7110,7110,7110,7110,17
|
|
20231204,091800,93711570,7110,7110,7110,7110,67
|
|
20231204,091700,93235200,7120,7130,7130,7120,7
|
|
20231204,091600,93185320,7130,7140,7140,7130,104
|
|
20231204,091500,92443680,7100,7110,7110,7100,344
|
|
20231204,091400,90000170,7100,7100,7100,7100,0
|
|
20231204,091300,90000170,7100,7100,7100,7100,251
|
|
20231204,091200,88218070,7100,7110,7110,7100,1232
|
|
20231204,091100,79469870,7100,7100,7100,7100,780
|
|
20231204,091000,73931870,7110,7130,7130,7110,1263
|
|
20231204,090900,64942390,7130,7150,7150,7130,1880
|
|
20231204,090800,51503400,7160,7180,7180,7160,3214
|
|
20231204,090700,28467520,7180,7180,7180,7180,48
|
|
20231204,090600,28122880,7190,7190,7190,7180,237
|
|
20231204,090500,26420590,7200,7220,7220,7200,1262
|
|
20231204,090400,17334170,7220,7220,7220,7220,3
|
|
20231204,090300,17312510,7220,7220,7220,7220,9
|
|
20231204,090200,17247530,7220,7200,7220,7200,546
|
|
20231204,090100,13316010,7200,7220,7220,7190,1669
|
|
20231204,090000,1280760,7220,7250,7250,7210,177
|