675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,201200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,201100,2774937150,3580,3580,3580,3580,0
|
|
20231222,201000,2774937150,3580,3580,3580,3580,0
|
|
20231222,200900,2774937150,3580,3580,3580,3580,0
|
|
20231222,200800,2774937150,3580,3580,3580,3580,0
|
|
20231222,200700,2774937150,3580,3580,3580,3580,0
|
|
20231222,200600,2774937150,3580,3580,3580,3580,0
|
|
20231222,200500,2774937150,3580,3580,3580,3580,0
|
|
20231222,200400,2774937150,3580,3580,3580,3580,0
|
|
20231222,200300,2774937150,3580,3580,3580,3580,0
|
|
20231222,200200,2774937150,3580,3580,3580,3580,0
|
|
20231222,200100,2774937150,3580,3580,3580,3580,0
|
|
20231222,200000,2774937150,3580,3580,3580,3580,0
|
|
20231222,195900,2774937150,3580,3580,3580,3580,0
|
|
20231222,195800,2774937150,3580,3580,3580,3580,0
|
|
20231222,195700,2774937150,3580,3580,3580,3580,0
|
|
20231222,195600,2774937150,3580,3580,3580,3580,0
|
|
20231222,195500,2774937150,3580,3580,3580,3580,0
|
|
20231222,195400,2774937150,3580,3580,3580,3580,0
|
|
20231222,195300,2774937150,3580,3580,3580,3580,0
|
|
20231222,195200,2774937150,3580,3580,3580,3580,0
|
|
20231222,195100,2774937150,3580,3580,3580,3580,0
|
|
20231222,195000,2774937150,3580,3580,3580,3580,0
|
|
20231222,194900,2774937150,3580,3580,3580,3580,0
|
|
20231222,194800,2774937150,3580,3580,3580,3580,0
|
|
20231222,194700,2774937150,3580,3580,3580,3580,0
|
|
20231222,194600,2774937150,3580,3580,3580,3580,0
|
|
20231222,194500,2774937150,3580,3580,3580,3580,0
|
|
20231222,194400,2774937150,3580,3580,3580,3580,0
|
|
20231222,194300,2774937150,3580,3580,3580,3580,0
|
|
20231222,194200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,194100,2774937150,3580,3580,3580,3580,0
|
|
20231222,194000,2774937150,3580,3580,3580,3580,0
|
|
20231222,193900,2774937150,3580,3580,3580,3580,0
|
|
20231222,193800,2774937150,3580,3580,3580,3580,0
|
|
20231222,193700,2774937150,3580,3580,3580,3580,0
|
|
20231222,193600,2774937150,3580,3580,3580,3580,0
|
|
20231222,193500,2774937150,3580,3580,3580,3580,0
|
|
20231222,193400,2774937150,3580,3580,3580,3580,0
|
|
20231222,193300,2774937150,3580,3580,3580,3580,0
|
|
20231222,193200,2774937150,3580,3580,3580,3580,0
|
|
20231222,193100,2774937150,3580,3580,3580,3580,0
|
|
20231222,193000,2774937150,3580,3580,3580,3580,0
|
|
20231222,192900,2774937150,3580,3580,3580,3580,0
|
|
20231222,192800,2774937150,3580,3580,3580,3580,0
|
|
20231222,192700,2774937150,3580,3580,3580,3580,0
|
|
20231222,192600,2774937150,3580,3580,3580,3580,0
|
|
20231222,192500,2774937150,3580,3580,3580,3580,0
|
|
20231222,192400,2774937150,3580,3580,3580,3580,0
|
|
20231222,192300,2774937150,3580,3580,3580,3580,0
|
|
20231222,192200,2774937150,3580,3580,3580,3580,0
|
|
20231222,192100,2774937150,3580,3580,3580,3580,0
|
|
20231222,192000,2774937150,3580,3580,3580,3580,0
|
|
20231222,191900,2774937150,3580,3580,3580,3580,0
|
|
20231222,191800,2774937150,3580,3580,3580,3580,0
|
|
20231222,191700,2774937150,3580,3580,3580,3580,0
|
|
20231222,191600,2774937150,3580,3580,3580,3580,0
|
|
20231222,191500,2774937150,3580,3580,3580,3580,0
|
|
20231222,191400,2774937150,3580,3580,3580,3580,0
|
|
20231222,191300,2774937150,3580,3580,3580,3580,0
|
|
20231222,191200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,191100,2774937150,3580,3580,3580,3580,0
|
|
20231222,191000,2774937150,3580,3580,3580,3580,0
|
|
20231222,190900,2774937150,3580,3580,3580,3580,0
|
|
20231222,190800,2774937150,3580,3580,3580,3580,0
|
|
20231222,190700,2774937150,3580,3580,3580,3580,0
|
|
20231222,190600,2774937150,3580,3580,3580,3580,0
|
|
20231222,190500,2774937150,3580,3580,3580,3580,0
|
|
20231222,190400,2774937150,3580,3580,3580,3580,0
|
|
20231222,190300,2774937150,3580,3580,3580,3580,0
|
|
20231222,190200,2774937150,3580,3580,3580,3580,0
|
|
20231222,190100,2774937150,3580,3580,3580,3580,0
|
|
20231222,190000,2774937150,3580,3580,3580,3580,0
|
|
20231222,185900,2774937150,3580,3580,3580,3580,0
|
|
20231222,185800,2774937150,3580,3580,3580,3580,0
|
|
20231222,185700,2774937150,3580,3580,3580,3580,0
|
|
20231222,185600,2774937150,3580,3580,3580,3580,0
|
|
20231222,185500,2774937150,3580,3580,3580,3580,0
|
|
20231222,185400,2774937150,3580,3580,3580,3580,0
|
|
20231222,185300,2774937150,3580,3580,3580,3580,0
|
|
20231222,185200,2774937150,3580,3580,3580,3580,0
|
|
20231222,185100,2774937150,3580,3580,3580,3580,0
|
|
20231222,185000,2774937150,3580,3580,3580,3580,0
|
|
20231222,184900,2774937150,3580,3580,3580,3580,0
|
|
20231222,184800,2774937150,3580,3580,3580,3580,0
|
|
20231222,184700,2774937150,3580,3580,3580,3580,0
|
|
20231222,184600,2774937150,3580,3580,3580,3580,0
|
|
20231222,184500,2774937150,3580,3580,3580,3580,0
|
|
20231222,184400,2774937150,3580,3580,3580,3580,0
|
|
20231222,184300,2774937150,3580,3580,3580,3580,0
|
|
20231222,184200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,184100,2774937150,3580,3580,3580,3580,0
|
|
20231222,184000,2774937150,3580,3580,3580,3580,0
|
|
20231222,183900,2774937150,3580,3580,3580,3580,0
|
|
20231222,183800,2774937150,3580,3580,3580,3580,0
|
|
20231222,183700,2774937150,3580,3580,3580,3580,0
|
|
20231222,183600,2774937150,3580,3580,3580,3580,0
|
|
20231222,183500,2774937150,3580,3580,3580,3580,0
|
|
20231222,183400,2774937150,3580,3580,3580,3580,0
|
|
20231222,183300,2774937150,3580,3580,3580,3580,0
|
|
20231222,183200,2774937150,3580,3580,3580,3580,0
|
|
20231222,183100,2774937150,3580,3580,3580,3580,0
|
|
20231222,183000,2774937150,3580,3580,3580,3580,0
|
|
20231222,182900,2774937150,3580,3580,3580,3580,0
|
|
20231222,182800,2774937150,3580,3580,3580,3580,0
|
|
20231222,182700,2774937150,3580,3580,3580,3580,0
|
|
20231222,182600,2774937150,3580,3580,3580,3580,0
|
|
20231222,182500,2774937150,3580,3580,3580,3580,0
|
|
20231222,182400,2774937150,3580,3580,3580,3580,0
|
|
20231222,182300,2774937150,3580,3580,3580,3580,0
|
|
20231222,182200,2774937150,3580,3580,3580,3580,0
|
|
20231222,182100,2774937150,3580,3580,3580,3580,0
|
|
20231222,182000,2774937150,3580,3580,3580,3580,0
|
|
20231222,181900,2774937150,3580,3580,3580,3580,0
|
|
20231222,181800,2774937150,3580,3580,3580,3580,0
|
|
20231222,181700,2774937150,3580,3580,3580,3580,0
|
|
20231222,181600,2774937150,3580,3580,3580,3580,0
|
|
20231222,181500,2774937150,3580,3580,3580,3580,0
|
|
20231222,181400,2774937150,3580,3580,3580,3580,0
|
|
20231222,181300,2774937150,3580,3580,3580,3580,0
|
|
20231222,181200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,181100,2774937150,3580,3580,3580,3580,0
|
|
20231222,181000,2774937150,3580,3580,3580,3580,0
|
|
20231222,180900,2774937150,3580,3580,3580,3580,0
|
|
20231222,180800,2774937150,3580,3580,3580,3580,0
|
|
20231222,180700,2774937150,3580,3580,3580,3580,0
|
|
20231222,180600,2774937150,3580,3580,3580,3580,0
|
|
20231222,180500,2774937150,3580,3580,3580,3580,0
|
|
20231222,180400,2774937150,3580,3580,3580,3580,0
|
|
20231222,180300,2774937150,3580,3580,3580,3580,0
|
|
20231222,180200,2774937150,3580,3580,3580,3580,0
|
|
20231222,180100,2774937150,3580,3580,3580,3580,0
|
|
20231222,180000,2774937150,3580,3580,3580,3580,0
|
|
20231222,175900,2774937150,3580,3580,3580,3580,0
|
|
20231222,175800,2774937150,3580,3580,3580,3580,0
|
|
20231222,175700,2774937150,3580,3580,3580,3580,0
|
|
20231222,175600,2774937150,3580,3580,3580,3580,0
|
|
20231222,175500,2774937150,3580,3580,3580,3580,0
|
|
20231222,175400,2774937150,3580,3580,3580,3580,0
|
|
20231222,175300,2774937150,3580,3580,3580,3580,0
|
|
20231222,175200,2774937150,3580,3580,3580,3580,0
|
|
20231222,175100,2774937150,3580,3580,3580,3580,0
|
|
20231222,175000,2774937150,3580,3580,3580,3580,0
|
|
20231222,174900,2774937150,3580,3580,3580,3580,0
|
|
20231222,174800,2774937150,3580,3580,3580,3580,0
|
|
20231222,174700,2774937150,3580,3580,3580,3580,0
|
|
20231222,174600,2774937150,3580,3580,3580,3580,0
|
|
20231222,174500,2774937150,3580,3580,3580,3580,0
|
|
20231222,174400,2774937150,3580,3580,3580,3580,0
|
|
20231222,174300,2774937150,3580,3580,3580,3580,0
|
|
20231222,174200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,174100,2774937150,3580,3580,3580,3580,0
|
|
20231222,174000,2774937150,3580,3580,3580,3580,0
|
|
20231222,173900,2774937150,3580,3580,3580,3580,0
|
|
20231222,173800,2774937150,3580,3580,3580,3580,0
|
|
20231222,173700,2774937150,3580,3580,3580,3580,0
|
|
20231222,173600,2774937150,3580,3580,3580,3580,0
|
|
20231222,173500,2774937150,3580,3580,3580,3580,0
|
|
20231222,173400,2774937150,3580,3580,3580,3580,0
|
|
20231222,173300,2774937150,3580,3580,3580,3580,0
|
|
20231222,173200,2774937150,3580,3580,3580,3580,0
|
|
20231222,173100,2774937150,3580,3580,3580,3580,0
|
|
20231222,173000,2774937150,3580,3580,3580,3580,0
|
|
20231222,172900,2774937150,3580,3580,3580,3580,0
|
|
20231222,172800,2774937150,3580,3580,3580,3580,0
|
|
20231222,172700,2774937150,3580,3580,3580,3580,0
|
|
20231222,172600,2774937150,3580,3580,3580,3580,0
|
|
20231222,172500,2774937150,3580,3580,3580,3580,0
|
|
20231222,172400,2774937150,3580,3580,3580,3580,0
|
|
20231222,172300,2774937150,3580,3580,3580,3580,0
|
|
20231222,172200,2774937150,3580,3580,3580,3580,0
|
|
20231222,172100,2774937150,3580,3580,3580,3580,0
|
|
20231222,172000,2774937150,3580,3580,3580,3580,0
|
|
20231222,171900,2774937150,3580,3580,3580,3580,0
|
|
20231222,171800,2774937150,3580,3580,3580,3580,0
|
|
20231222,171700,2774937150,3580,3580,3580,3580,0
|
|
20231222,171600,2774937150,3580,3580,3580,3580,0
|
|
20231222,171500,2774937150,3580,3580,3580,3580,0
|
|
20231222,171400,2774937150,3580,3580,3580,3580,0
|
|
20231222,171300,2774937150,3580,3580,3580,3580,0
|
|
20231222,171200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,171100,2774937150,3580,3580,3580,3580,0
|
|
20231222,171000,2774937150,3580,3580,3580,3580,0
|
|
20231222,170900,2774937150,3580,3580,3580,3580,0
|
|
20231222,170800,2774937150,3580,3580,3580,3580,0
|
|
20231222,170700,2774937150,3580,3580,3580,3580,0
|
|
20231222,170600,2774937150,3580,3580,3580,3580,0
|
|
20231222,170500,2774937150,3580,3580,3580,3580,0
|
|
20231222,170400,2774937150,3580,3580,3580,3580,0
|
|
20231222,170300,2774937150,3580,3580,3580,3580,0
|
|
20231222,170200,2774937150,3580,3580,3580,3580,0
|
|
20231222,170100,2774937150,3580,3580,3580,3580,0
|
|
20231222,170000,2774937150,3580,3580,3580,3580,0
|
|
20231222,165900,2774937150,3580,3580,3580,3580,0
|
|
20231222,165800,2774937150,3580,3580,3580,3580,0
|
|
20231222,165700,2774937150,3580,3580,3580,3580,0
|
|
20231222,165600,2774937150,3580,3580,3580,3580,0
|
|
20231222,165500,2774937150,3580,3580,3580,3580,0
|
|
20231222,165400,2774937150,3580,3580,3580,3580,0
|
|
20231222,165300,2774937150,3580,3580,3580,3580,0
|
|
20231222,165200,2774937150,3580,3580,3580,3580,0
|
|
20231222,165100,2774937150,3580,3580,3580,3580,0
|
|
20231222,165000,2774937150,3580,3580,3580,3580,0
|
|
20231222,164900,2774937150,3580,3580,3580,3580,0
|
|
20231222,164800,2774937150,3580,3580,3580,3580,0
|
|
20231222,164700,2774937150,3580,3580,3580,3580,0
|
|
20231222,164600,2774937150,3580,3580,3580,3580,0
|
|
20231222,164500,2774937150,3580,3580,3580,3580,0
|
|
20231222,164400,2774937150,3580,3580,3580,3580,0
|
|
20231222,164300,2774937150,3580,3580,3580,3580,0
|
|
20231222,164200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,164100,2774937150,3580,3580,3580,3580,0
|
|
20231222,164000,2774937150,3580,3580,3580,3580,0
|
|
20231222,163900,2774937150,3580,3580,3580,3580,0
|
|
20231222,163800,2774937150,3580,3580,3580,3580,0
|
|
20231222,163700,2774937150,3580,3580,3580,3580,0
|
|
20231222,163600,2774937150,3580,3580,3580,3580,0
|
|
20231222,163500,2774937150,3580,3580,3580,3580,0
|
|
20231222,163400,2774937150,3580,3580,3580,3580,0
|
|
20231222,163300,2774937150,3580,3580,3580,3580,0
|
|
20231222,163200,2774937150,3580,3580,3580,3580,0
|
|
20231222,163100,2774937150,3580,3580,3580,3580,0
|
|
20231222,163000,2774937150,3580,3580,3580,3580,0
|
|
20231222,162900,2774937150,3580,3580,3580,3580,0
|
|
20231222,162800,2774937150,3580,3580,3580,3580,0
|
|
20231222,162700,2774937150,3580,3580,3580,3580,0
|
|
20231222,162600,2774937150,3580,3580,3580,3580,0
|
|
20231222,162500,2774937150,3580,3580,3580,3580,0
|
|
20231222,162400,2774937150,3580,3580,3580,3580,0
|
|
20231222,162300,2774937150,3580,3580,3580,3580,0
|
|
20231222,162200,2774937150,3580,3580,3580,3580,0
|
|
20231222,162100,2774937150,3580,3580,3580,3580,0
|
|
20231222,162000,2774937150,3580,3580,3580,3580,0
|
|
20231222,161900,2774937150,3580,3580,3580,3580,0
|
|
20231222,161800,2774937150,3580,3580,3580,3580,0
|
|
20231222,161700,2774937150,3580,3580,3580,3580,0
|
|
20231222,161600,2774937150,3580,3580,3580,3580,0
|
|
20231222,161500,2774937150,3580,3580,3580,3580,0
|
|
20231222,161400,2774937150,3580,3580,3580,3580,0
|
|
20231222,161300,2774937150,3580,3580,3580,3580,0
|
|
20231222,161200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,161100,2774937150,3580,3580,3580,3580,0
|
|
20231222,161000,2774937150,3580,3580,3580,3580,0
|
|
20231222,160900,2774937150,3580,3580,3580,3580,0
|
|
20231222,160800,2774937150,3580,3580,3580,3580,0
|
|
20231222,160700,2774937150,3580,3580,3580,3580,0
|
|
20231222,160600,2774937150,3580,3580,3580,3580,0
|
|
20231222,160500,2774937150,3580,3580,3580,3580,0
|
|
20231222,160400,2774937150,3580,3580,3580,3580,0
|
|
20231222,160300,2774937150,3580,3580,3580,3580,0
|
|
20231222,160200,2774937150,3580,3580,3580,3580,0
|
|
20231222,160100,2774937150,3580,3580,3580,3580,0
|
|
20231222,160000,2774937150,3580,3580,3580,3580,0
|
|
20231222,155900,2774937150,3580,3580,3580,3580,0
|
|
20231222,155800,2774937150,3580,3580,3580,3580,0
|
|
20231222,155700,2774937150,3580,3580,3580,3580,0
|
|
20231222,155600,2774937150,3580,3580,3580,3580,0
|
|
20231222,155500,2774937150,3580,3580,3580,3580,0
|
|
20231222,155400,2774937150,3580,3580,3580,3580,0
|
|
20231222,155300,2774937150,3580,3580,3580,3580,0
|
|
20231222,155200,2774937150,3580,3580,3580,3580,0
|
|
20231222,155100,2774937150,3580,3580,3580,3580,0
|
|
20231222,155000,2774937150,3580,3580,3580,3580,0
|
|
20231222,154900,2774937150,3580,3580,3580,3580,0
|
|
20231222,154800,2774937150,3580,3580,3580,3580,0
|
|
20231222,154700,2774937150,3580,3580,3580,3580,0
|
|
20231222,154600,2774937150,3580,3580,3580,3580,0
|
|
20231222,154500,2774937150,3580,3580,3580,3580,0
|
|
20231222,154400,2774937150,3580,3580,3580,3580,0
|
|
20231222,154300,2774937150,3580,3580,3580,3580,0
|
|
20231222,154200,2774937150,3580,3580,3580,3580,16674
|
|
20231222,154100,2774937150,3580,3580,3580,3580,0
|
|
20231222,154000,2774937150,3580,3580,3580,3580,0
|
|
20231222,153900,2774937150,3580,3580,3580,3580,0
|
|
20231222,153800,2774937150,3580,3580,3580,3580,0
|
|
20231222,153700,2774937150,3580,3580,3580,3580,0
|
|
20231222,153600,2774937150,3580,3580,3580,3580,0
|
|
20231222,153500,2774937150,3580,3580,3580,3580,0
|
|
20231222,153400,2774937150,3580,3580,3580,3580,0
|
|
20231222,153300,2774937150,3580,3580,3580,3580,0
|
|
20231222,153200,2774937150,3580,3580,3580,3580,0
|
|
20231222,153100,2774937150,3580,3580,3580,3580,0
|
|
20231222,153000,2774937150,3580,3580,3580,3580,16674
|
|
20231222,152900,2715244230,3580,3580,3580,3580,0
|
|
20231222,152800,2715244230,3580,3580,3580,3580,0
|
|
20231222,152700,2715244230,3580,3580,3580,3580,0
|
|
20231222,152600,2715244230,3580,3580,3580,3580,0
|
|
20231222,152500,2715244230,3580,3580,3580,3580,0
|
|
20231222,152400,2715244230,3580,3580,3580,3580,0
|
|
20231222,152300,2715244230,3580,3580,3580,3580,0
|
|
20231222,152200,2715244230,3580,3580,3580,3580,0
|
|
20231222,152100,2715244230,3580,3580,3580,3580,0
|
|
20231222,152000,2715244230,3580,3580,3580,3580,0
|
|
20231222,151900,2715244230,3580,3575,3580,3570,3546
|
|
20231222,151800,2702578160,3575,3580,3580,3575,650
|
|
20231222,151700,2700254005,3580,3575,3580,3575,172
|
|
20231222,151600,2699638745,3575,3580,3580,3575,151
|
|
20231222,151500,2699098570,3580,3580,3580,3580,0
|
|
20231222,151400,2699098570,3580,3580,3580,3570,3430
|
|
20231222,151300,2686829670,3580,3575,3580,3575,356
|
|
20231222,151200,2685555780,3580,3580,3580,3580,166
|
|
20231222,151100,2684961500,3580,3580,3580,3580,696
|
|
20231222,151000,2682469820,3570,3580,3580,3570,8033
|
|
20231222,150900,2653778290,3575,3580,3580,3575,374
|
|
20231222,150800,2652439690,3580,3590,3590,3580,5540
|
|
20231222,150700,2632592290,3585,3590,3590,3585,2055
|
|
20231222,150600,2625222820,3590,3590,3590,3590,485
|
|
20231222,150500,2623481670,3590,3595,3595,3590,425
|
|
20231222,150400,2621954395,3595,3595,3595,3595,732
|
|
20231222,150300,2619322855,3600,3600,3600,3600,101
|
|
20231222,150200,2618959255,3595,3600,3600,3595,648
|
|
20231222,150100,2616629195,3600,3600,3600,3600,1303
|
|
20231222,150000,2611938395,3600,3595,3600,3595,631
|
|
20231222,145900,2609668045,3595,3595,3595,3595,31
|
|
20231222,145800,2609556600,3590,3590,3590,3590,343
|
|
20231222,145700,2608325230,3585,3590,3590,3585,161
|
|
20231222,145600,2607747990,3590,3590,3590,3590,0
|
|
20231222,145500,2607747990,3590,3590,3590,3590,204
|
|
20231222,145400,2607015630,3585,3595,3595,3585,1033
|
|
20231222,145300,2603308520,3595,3595,3595,3595,13
|
|
20231222,145200,2603261785,3600,3600,3600,3600,31
|
|
20231222,145100,2603150185,3600,3590,3600,3590,19
|
|
20231222,145000,2603081945,3590,3580,3590,3580,510
|
|
20231222,144900,2601255545,3600,3575,3600,3575,620
|
|
20231222,144800,2599026295,3575,3575,3585,3575,4562
|
|
20231222,144700,2582679570,3580,3580,3580,3580,9
|
|
20231222,144600,2582647350,3570,3580,3580,3570,6074
|
|
20231222,144500,2560924735,3580,3570,3580,3570,1082
|
|
20231222,144400,2557057765,3575,3585,3585,3575,7244
|
|
20231222,144300,2531148920,3585,3585,3585,3585,0
|
|
20231222,144200,2531148920,3585,3585,3585,3585,1
|
|
20231222,144100,2531145335,3585,3580,3585,3580,1878
|
|
20231222,144000,2524415205,3580,3590,3590,3580,3716
|
|
20231222,143900,2511091750,3590,3590,3590,3590,1620
|
|
20231222,143800,2505275950,3590,3590,3605,3590,1953
|
|
20231222,143700,2498241865,3590,3590,3590,3590,615
|
|
20231222,143600,2496034015,3585,3575,3585,3575,1050
|
|
20231222,143500,2492271040,3585,3575,3585,3575,2627
|
|
20231222,143400,2482874490,3580,3585,3585,3575,6625
|
|
20231222,143300,2459161410,3585,3585,3585,3585,650
|
|
20231222,143200,2456831160,3585,3590,3590,3585,410
|
|
20231222,143100,2455361220,3585,3590,3595,3585,3077
|
|
20231222,143000,2444314745,3590,3585,3590,3585,691
|
|
20231222,142900,2441835555,3585,3600,3600,3585,738
|
|
20231222,142800,2439183705,3600,3595,3600,3595,105
|
|
20231222,142700,2438805730,3590,3605,3605,3590,7653
|
|
20231222,142600,2411289300,3610,3610,3610,3610,814
|
|
20231222,142500,2408350760,3610,3605,3610,3605,417
|
|
20231222,142400,2406845405,3605,3605,3605,3605,191
|
|
20231222,142300,2406156850,3605,3625,3625,3605,3410
|
|
20231222,142200,2393809855,3625,3625,3630,3625,2008
|
|
20231222,142100,2386530765,3625,3620,3625,3620,1012
|
|
20231222,142000,2382866725,3620,3610,3625,3610,3625
|
|
20231222,141900,2369744495,3600,3600,3600,3600,1452
|
|
20231222,141800,2364517295,3600,3600,3600,3600,270
|
|
20231222,141700,2363545295,3600,3610,3610,3600,406
|
|
20231222,141600,2362081695,3610,3610,3610,3610,100
|
|
20231222,141500,2361720695,3600,3600,3600,3600,0
|
|
20231222,141400,2361720695,3600,3600,3600,3600,67
|
|
20231222,141300,2361479495,3600,3600,3600,3600,0
|
|
20231222,141200,2361479495,3600,3600,3600,3600,0
|
|
20231222,141100,2361479495,3600,3600,3605,3600,974
|
|
20231222,141000,2357973070,3595,3595,3595,3595,0
|
|
20231222,140900,2357973070,3595,3605,3605,3595,3596
|
|
20231222,140800,2345018900,3610,3610,3610,3610,0
|
|
20231222,140700,2345018900,3610,3610,3610,3610,27
|
|
20231222,140600,2344921430,3605,3605,3605,3605,60
|
|
20231222,140500,2344705130,3610,3610,3610,3610,1092
|
|
20231222,140400,2340763010,3610,3610,3615,3610,817
|
|
20231222,140300,2337813175,3620,3615,3620,3615,420
|
|
20231222,140200,2336294850,3620,3610,3620,3610,221
|
|
20231222,140100,2335495040,3615,3620,3620,3615,198
|
|
20231222,140000,2334778455,3620,3615,3620,3615,470
|
|
20231222,135900,2333077755,3615,3615,3615,3615,138
|
|
20231222,135800,2332578885,3615,3615,3615,3615,1002
|
|
20231222,135700,2328956655,3615,3615,3615,3615,0
|
|
20231222,135600,2328956655,3615,3615,3615,3615,0
|
|
20231222,135500,2328956655,3615,3600,3615,3600,1809
|
|
20231222,135400,2322444240,3615,3600,3615,3600,17
|
|
20231222,135300,2322383025,3600,3600,3600,3600,45
|
|
20231222,135200,2322221025,3600,3600,3600,3595,149
|
|
20231222,135100,2321684775,3600,3600,3600,3595,1593
|
|
20231222,135000,2315951485,3600,3600,3600,3600,1159
|
|
20231222,134900,2311779085,3600,3600,3600,3595,3112
|
|
20231222,134800,2300584230,3620,3620,3620,3620,0
|
|
20231222,134700,2300584230,3620,3620,3620,3620,1
|
|
20231222,134600,2300580610,3600,3615,3615,3600,915
|
|
20231222,134500,2297277385,3610,3610,3610,3610,200
|
|
20231222,134400,2296555385,3605,3605,3605,3605,1
|
|
20231222,134300,2296551780,3605,3610,3610,3605,609
|
|
20231222,134200,2294355290,3620,3620,3620,3620,0
|
|
20231222,134100,2294355290,3620,3605,3620,3600,205
|
|
20231222,134000,2293616500,3605,3600,3605,3600,1038
|
|
20231222,133900,2289875210,3600,3600,3600,3595,2628
|
|
20231222,133800,2280414900,3600,3600,3600,3600,0
|
|
20231222,133700,2280414900,3600,3595,3600,3595,3
|
|
20231222,133600,2280404110,3595,3595,3595,3595,0
|
|
20231222,133500,2280404110,3595,3595,3595,3595,769
|
|
20231222,133400,2277639555,3600,3600,3600,3600,0
|
|
20231222,133300,2277639555,3600,3595,3600,3595,227
|
|
20231222,133200,2276822855,3600,3600,3600,3600,150
|
|
20231222,133100,2276282855,3600,3600,3600,3590,940
|
|
20231222,133000,2272905240,3605,3605,3605,3605,1
|
|
20231222,132900,2272901635,3590,3595,3595,3590,1430
|
|
20231222,132800,2267764080,3595,3595,3595,3595,1594
|
|
20231222,132700,2262033650,3595,3595,3620,3595,84
|
|
20231222,132600,2261730945,3620,3595,3620,3595,215
|
|
20231222,132500,2260957995,3620,3620,3620,3620,0
|
|
20231222,132400,2260957995,3620,3620,3630,3590,383
|
|
20231222,132300,2259576615,3600,3580,3620,3580,10835
|
|
20231222,132200,2220512690,3590,3585,3600,3580,3960
|
|
20231222,132100,2206330425,3580,3590,3600,3580,4624
|
|
20231222,132000,2189752395,3590,3595,3595,3590,6159
|
|
20231222,131900,2167637195,3595,3600,3600,3595,1002
|
|
20231222,131800,2164030000,3595,3595,3595,3595,200
|
|
20231222,131700,2163311000,3595,3600,3600,3595,6274
|
|
20231222,131600,2140748330,3600,3600,3600,3600,55
|
|
20231222,131500,2140550330,3615,3615,3615,3615,8
|
|
20231222,131400,2140521410,3615,3615,3615,3615,0
|
|
20231222,131300,2140521410,3615,3605,3615,3605,8
|
|
20231222,131200,2140492500,3595,3605,3605,3595,4387
|
|
20231222,131100,2124697090,3605,3610,3610,3605,7554
|
|
20231222,131000,2097440135,3615,3615,3615,3615,857
|
|
20231222,130900,2094342080,3620,3620,3620,3620,1
|
|
20231222,130800,2094338460,3620,3620,3620,3620,244
|
|
20231222,130700,2093455180,3615,3615,3615,3615,0
|
|
20231222,130600,2093455180,3615,3620,3620,3615,38
|
|
20231222,130500,2093317785,3615,3615,3615,3615,300
|
|
20231222,130400,2092233285,3615,3615,3615,3615,220
|
|
20231222,130300,2091437985,3615,3615,3615,3615,52
|
|
20231222,130200,2091250005,3615,3615,3615,3615,138
|
|
20231222,130100,2090751135,3615,3615,3615,3615,200
|
|
20231222,130000,2090028135,3615,3625,3625,3615,5080
|
|
20231222,125900,2071613535,3615,3615,3615,3615,0
|
|
20231222,125800,2071613535,3615,3615,3615,3615,318
|
|
20231222,125700,2070463965,3615,3615,3615,3615,220
|
|
20231222,125600,2069668665,3625,3625,3625,3625,0
|
|
20231222,125500,2069668665,3625,3620,3625,3620,3240
|
|
20231222,125400,2057939860,3625,3625,3625,3620,372
|
|
20231222,125300,2056591380,3625,3625,3625,3625,1
|
|
20231222,125200,2056587755,3620,3620,3620,3620,0
|
|
20231222,125100,2056587755,3620,3620,3620,3620,53
|
|
20231222,125000,2056395895,3620,3620,3620,3620,777
|
|
20231222,124900,2053583155,3615,3615,3615,3615,0
|
|
20231222,124800,2053583155,3615,3615,3615,3615,150
|
|
20231222,124700,2053040905,3615,3615,3615,3615,200
|
|
20231222,124600,2052317905,3620,3620,3620,3620,279
|
|
20231222,124500,2051307925,3610,3610,3610,3610,0
|
|
20231222,124400,2051307925,3610,3615,3615,3610,107
|
|
20231222,124300,2050921130,3615,3615,3615,3615,2676
|
|
20231222,124200,2041247390,3620,3620,3620,3620,3
|
|
20231222,124100,2041236530,3615,3615,3615,3615,336
|
|
20231222,124000,2040021890,3620,3620,3620,3620,123
|
|
20231222,123900,2039576630,3625,3625,3625,3625,0
|
|
20231222,123800,2039576630,3625,3625,3625,3625,9
|
|
20231222,123700,2039544005,3615,3620,3620,3615,4428
|
|
20231222,123600,2023527865,3625,3625,3625,3625,6
|
|
20231222,123500,2023506115,3625,3625,3625,3620,178
|
|
20231222,123400,2022860875,3625,3625,3625,3625,373
|
|
20231222,123300,2021508750,3630,3630,3630,3625,3015
|
|
20231222,123200,2010579300,3630,3635,3635,3630,1583
|
|
20231222,123100,2004832960,3635,3640,3640,3635,5104
|
|
20231222,123000,1986279900,3635,3635,3635,3635,0
|
|
20231222,122900,1986279900,3635,3635,3635,3635,0
|
|
20231222,122800,1986279900,3635,3640,3640,3635,410
|
|
20231222,122700,1984788505,3655,3655,3655,3655,0
|
|
20231222,122600,1984788505,3655,3655,3655,3655,1
|
|
20231222,122500,1984784850,3655,3635,3655,3635,819
|
|
20231222,122400,1981799540,3635,3645,3645,3635,1137
|
|
20231222,122300,1977660765,3645,3660,3660,3645,8918
|
|
20231222,122200,1945117865,3660,3660,3660,3660,400
|
|
20231222,122100,1943653865,3660,3660,3660,3660,203
|
|
20231222,122000,1942910885,3660,3660,3660,3660,0
|
|
20231222,121900,1942910885,3660,3650,3660,3650,3501
|
|
20231222,121800,1930097235,3650,3650,3650,3650,0
|
|
20231222,121700,1930097235,3650,3650,3650,3650,0
|
|
20231222,121600,1930097235,3650,3655,3660,3650,1314
|
|
20231222,121500,1925288945,3645,3660,3660,3645,39
|
|
20231222,121400,1925146625,3645,3645,3645,3645,489
|
|
20231222,121300,1923364220,3645,3645,3645,3645,0
|
|
20231222,121200,1923364220,3645,3645,3645,3645,0
|
|
20231222,121100,1923364220,3645,3645,3645,3645,0
|
|
20231222,121000,1923364220,3645,3645,3645,3645,315
|
|
20231222,120900,1922216045,3640,3640,3645,3635,1589
|
|
20231222,120800,1916433040,3645,3645,3645,3645,1
|
|
20231222,120700,1916429395,3645,3645,3645,3645,130
|
|
20231222,120600,1915955545,3645,3645,3645,3645,2
|
|
20231222,120500,1915948255,3645,3655,3655,3640,10626
|
|
20231222,120400,1877199235,3660,3660,3660,3660,120
|
|
20231222,120300,1876760035,3660,3655,3660,3655,2142
|
|
20231222,120200,1868930120,3660,3660,3660,3660,10
|
|
20231222,120100,1868893520,3660,3660,3660,3660,10
|
|
20231222,120000,1868856920,3660,3655,3660,3655,56
|
|
20231222,115900,1868652150,3655,3655,3655,3655,0
|
|
20231222,115800,1868652150,3655,3655,3655,3655,1
|
|
20231222,115700,1868648495,3665,3660,3665,3655,453
|
|
20231222,115600,1866990760,3660,3665,3665,3660,87
|
|
20231222,115500,1866671915,3665,3645,3665,3645,8220
|
|
20231222,115400,1836617590,3640,3640,3640,3640,253
|
|
20231222,115300,1835696670,3640,3640,3640,3640,1345
|
|
20231222,115200,1830800870,3640,3640,3640,3640,1
|
|
20231222,115100,1830797230,3640,3645,3645,3640,64
|
|
20231222,115000,1830564255,3640,3645,3645,3640,2675
|
|
20231222,114900,1820822755,3650,3645,3650,3645,408
|
|
20231222,114800,1819334540,3640,3645,3645,3640,1925
|
|
20231222,114700,1812326935,3645,3645,3645,3645,1200
|
|
20231222,114600,1807952935,3655,3655,3655,3655,0
|
|
20231222,114500,1807952935,3655,3655,3655,3655,69
|
|
20231222,114400,1807700740,3645,3645,3645,3645,1
|
|
20231222,114300,1807697095,3640,3640,3640,3640,401
|
|
20231222,114200,1806237455,3640,3645,3645,3640,2300
|
|
20231222,114100,1797862955,3650,3650,3650,3650,4464
|
|
20231222,114000,1781569355,3650,3650,3650,3650,20
|
|
20231222,113900,1781496355,3640,3640,3640,3640,2525
|
|
20231222,113800,1772305355,3635,3635,3635,3635,0
|
|
20231222,113700,1772305355,3635,3635,3635,3635,500
|
|
20231222,113600,1770487855,3635,3635,3635,3635,2000
|
|
20231222,113500,1763217855,3635,3635,3635,3635,7011
|
|
20231222,113400,1737732870,3640,3640,3640,3635,2809
|
|
20231222,113300,1727521140,3645,3640,3645,3640,2114
|
|
20231222,113200,1719816110,3640,3635,3640,3635,2821
|
|
20231222,113100,1709551010,3630,3630,3640,3630,2616
|
|
20231222,113000,1700039600,3630,3630,3630,3630,0
|
|
20231222,112900,1700039600,3630,3630,3630,3630,7
|
|
20231222,112800,1700014190,3630,3630,3630,3630,36
|
|
20231222,112700,1699883510,3630,3630,3635,3630,1229
|
|
20231222,112600,1695416775,3635,3635,3635,3635,0
|
|
20231222,112500,1695416775,3635,3630,3635,3630,1256
|
|
20231222,112400,1690857485,3630,3625,3630,3625,19
|
|
20231222,112300,1690788525,3625,3625,3625,3625,51
|
|
20231222,112200,1690603650,3625,3625,3625,3625,860
|
|
20231222,112100,1687486150,3625,3620,3625,3620,1308
|
|
20231222,112000,1682747430,3620,3620,3620,3620,0
|
|
20231222,111900,1682747430,3620,3615,3620,3615,1212
|
|
20231222,111800,1678365995,3615,3615,3615,3615,58
|
|
20231222,111700,1678156325,3615,3620,3620,3615,1627
|
|
20231222,111600,1672269085,3620,3625,3625,3620,669
|
|
20231222,111500,1669847240,3620,3620,3620,3620,1000
|
|
20231222,111400,1666227240,3625,3615,3625,3615,27
|
|
20231222,111300,1666129615,3625,3625,3625,3625,1041
|
|
20231222,111200,1662355990,3615,3615,3615,3615,0
|
|
20231222,111100,1662355990,3615,3615,3615,3615,500
|
|
20231222,111000,1660548490,3625,3625,3625,3625,3
|
|
20231222,110900,1660537615,3610,3615,3615,3610,2878
|
|
20231222,110800,1650137660,3625,3625,3625,3625,2
|
|
20231222,110700,1650130410,3615,3625,3625,3615,775
|
|
20231222,110600,1647326035,3615,3615,3615,3615,0
|
|
20231222,110500,1647326035,3615,3615,3615,3615,1694
|
|
20231222,110400,1641202225,3615,3615,3615,3615,39
|
|
20231222,110300,1641061240,3625,3625,3625,3625,0
|
|
20231222,110200,1641061240,3625,3625,3625,3625,6
|
|
20231222,110100,1641039490,3620,3620,3620,3620,648
|
|
20231222,110000,1638693730,3620,3625,3625,3620,300
|
|
20231222,105900,1637606730,3625,3625,3625,3620,2813
|
|
20231222,105800,1627417295,3630,3630,3630,3630,17
|
|
20231222,105700,1627355585,3635,3635,3635,3635,0
|
|
20231222,105600,1627355585,3635,3630,3635,3630,11
|
|
20231222,105500,1627315650,3635,3635,3635,3635,0
|
|
20231222,105400,1627315650,3635,3635,3635,3635,700
|
|
20231222,105300,1624771150,3630,3640,3640,3630,1429
|
|
20231222,105200,1619573860,3620,3620,3620,3620,0
|
|
20231222,105100,1619573860,3620,3620,3640,3620,454
|
|
20231222,105000,1617928380,3640,3620,3640,3620,845
|
|
20231222,104900,1614869360,3620,3640,3640,3620,377
|
|
20231222,104800,1613500620,3620,3620,3620,3620,340
|
|
20231222,104700,1612269820,3640,3640,3640,3640,10
|
|
20231222,104600,1612233420,3620,3620,3620,3620,112
|
|
20231222,104500,1611827980,3620,3630,3630,3620,804
|
|
20231222,104400,1608917490,3620,3635,3635,3620,1399
|
|
20231222,104300,1603853070,3635,3635,3635,3635,2
|
|
20231222,104200,1603845800,3630,3630,3630,3630,1519
|
|
20231222,104100,1598331830,3620,3625,3625,3620,50
|
|
20231222,104000,1598150805,3615,3610,3615,3610,2888
|
|
20231222,103900,1587712620,3630,3625,3630,3625,2258
|
|
20231222,103800,1579518595,3625,3610,3625,3605,12651
|
|
20231222,103700,1533751205,3605,3595,3605,3595,7486
|
|
20231222,103600,1506789610,3595,3595,3595,3595,22
|
|
20231222,103500,1506710520,3595,3595,3595,3595,28
|
|
20231222,103400,1506609860,3595,3595,3595,3590,10179
|
|
20231222,103300,1470046955,3595,3600,3600,3595,1877
|
|
20231222,103200,1463298195,3600,3610,3610,3600,342
|
|
20231222,103100,1462066925,3595,3615,3615,3595,6374
|
|
20231222,103000,1439122265,3615,3615,3615,3615,0
|
|
20231222,102900,1439122265,3615,3605,3615,3605,651
|
|
20231222,102800,1436774880,3615,3615,3615,3615,111
|
|
20231222,102700,1436373615,3615,3600,3615,3600,813
|
|
20231222,102600,1433434695,3600,3605,3615,3600,2431
|
|
20231222,102500,1424677150,3605,3610,3610,3605,104
|
|
20231222,102400,1424302115,3605,3620,3620,3605,4479
|
|
20231222,102300,1408136860,3620,3615,3620,3615,15
|
|
20231222,102200,1408082630,3615,3615,3620,3610,5111
|
|
20231222,102100,1389630005,3615,3615,3615,3615,304
|
|
20231222,102000,1388531045,3620,3615,3620,3615,52
|
|
20231222,101900,1388343055,3610,3620,3620,3610,3024
|
|
20231222,101800,1377414375,3615,3615,3625,3615,2259
|
|
20231222,101700,1369235820,3615,3615,3615,3615,1000
|
|
20231222,101600,1365620820,3615,3615,3625,3615,1592
|
|
20231222,101500,1359865440,3625,3615,3625,3615,112
|
|
20231222,101400,1359460460,3625,3625,3625,3625,2
|
|
20231222,101300,1359453210,3620,3615,3620,3615,1743
|
|
20231222,101200,1353151665,3615,3620,3620,3610,34243
|
|
20231222,101100,1229349225,3620,3605,3620,3605,6148
|
|
20231222,101000,1207160680,3615,3615,3615,3605,6551
|
|
20231222,100900,1183507740,3615,3620,3625,3615,8208
|
|
20231222,100800,1153804280,3625,3625,3630,3625,2997
|
|
20231222,100700,1142940150,3630,3630,3630,3630,2107
|
|
20231222,100600,1135291740,3630,3640,3640,3630,21
|
|
20231222,100500,1135215500,3640,3630,3640,3630,1087
|
|
20231222,100400,1131267245,3630,3630,3630,3630,858
|
|
20231222,100300,1128152705,3630,3635,3650,3630,3088
|
|
20231222,100200,1116917515,3635,3635,3645,3635,862
|
|
20231222,100100,1113784135,3635,3650,3650,3635,25
|
|
20231222,100000,1113693245,3635,3635,3635,3630,131
|
|
20231222,095900,1113217600,3650,3635,3650,3635,7
|
|
20231222,095800,1113192140,3635,3645,3650,3635,8028
|
|
20231222,095700,1084004070,3650,3645,3650,3645,201
|
|
20231222,095600,1083271420,3650,3650,3650,3650,10
|
|
20231222,095500,1083234920,3645,3650,3650,3635,211
|
|
20231222,095400,1082467910,3635,3645,3650,3635,3263
|
|
20231222,095300,1070588790,3650,3655,3655,3650,152
|
|
20231222,095200,1070033985,3650,3655,3655,3650,127
|
|
20231222,095100,1069569985,3655,3655,3655,3650,82
|
|
20231222,095000,1069270630,3655,3650,3655,3650,903
|
|
20231222,094900,1065974670,3655,3655,3655,3655,1
|
|
20231222,094800,1065971015,3650,3635,3650,3635,837
|
|
20231222,094700,1062925945,3650,3640,3650,3635,776
|
|
20231222,094600,1060104250,3640,3645,3650,3640,6746
|
|
20231222,094500,1035525385,3645,3655,3660,3645,959
|
|
20231222,094400,1032024785,3645,3650,3655,3645,138
|
|
20231222,094300,1031521370,3650,3650,3650,3650,1
|
|
20231222,094200,1031517720,3650,3650,3650,3650,1426
|
|
20231222,094100,1026312820,3655,3660,3660,3655,1014
|
|
20231222,094000,1022604130,3660,3655,3665,3650,4759
|
|
20231222,093900,1005210050,3660,3665,3665,3655,1017
|
|
20231222,093800,1001488005,3655,3660,3660,3650,2049
|
|
20231222,093700,993994650,3660,3660,3660,3660,1044
|
|
20231222,093600,990173610,3650,3660,3660,3650,1034
|
|
20231222,093500,986399380,3660,3665,3665,3645,6374
|
|
20231222,093400,963125680,3665,3655,3665,3655,5065
|
|
20231222,093300,944595430,3655,3655,3655,3650,1759
|
|
20231222,093200,938169340,3655,3650,3655,3650,611
|
|
20231222,093100,935939165,3645,3655,3655,3645,2976
|
|
20231222,093000,925087810,3645,3655,3655,3645,1152
|
|
20231222,092900,920878760,3655,3655,3655,3645,2827
|
|
20231222,092800,910568075,3645,3645,3650,3645,1078
|
|
20231222,092700,906637185,3640,3640,3650,3640,408
|
|
20231222,092600,905150220,3640,3645,3645,3640,390
|
|
20231222,092500,903728745,3640,3630,3640,3620,1770
|
|
20231222,092400,897295695,3630,3630,3635,3620,2045
|
|
20231222,092300,889875390,3630,3630,3630,3620,1738
|
|
20231222,092200,883581720,3630,3630,3630,3620,1040
|
|
20231222,092100,879816900,3620,3620,3630,3620,1867
|
|
20231222,092000,873051720,3630,3630,3635,3620,3043
|
|
20231222,091900,862009440,3630,3610,3630,3610,14125
|
|
20231222,091800,810998485,3605,3600,3610,3600,3011
|
|
20231222,091700,800143975,3595,3600,3605,3595,889
|
|
20231222,091600,796945900,3605,3600,3605,3600,1326
|
|
20231222,091500,792172175,3600,3600,3605,3600,1902
|
|
20231222,091400,785321620,3605,3605,3610,3600,3365
|
|
20231222,091300,773197790,3600,3605,3605,3600,1192
|
|
20231222,091200,768904975,3600,3590,3610,3590,1640
|
|
20231222,091100,762999445,3590,3605,3620,3590,16668
|
|
20231222,091000,702994990,3605,3635,3635,3605,10536
|
|
20231222,090900,664960255,3620,3615,3640,3615,6723
|
|
20231222,090800,640611205,3615,3635,3640,3600,17657
|
|
20231222,090700,576828910,3635,3660,3660,3635,31294
|
|
20231222,090600,462726655,3660,3660,3680,3660,1655
|
|
20231222,090500,456663680,3660,3650,3665,3645,10397
|
|
20231222,090400,418673565,3650,3675,3675,3650,10464
|
|
20231222,090300,380419230,3660,3710,3710,3660,13157
|
|
20231222,090200,332037180,3710,3685,3710,3675,26066
|
|
20231222,090100,235680765,3685,3680,3700,3670,17957
|
|
20231222,090000,169469975,3680,3665,3700,3665,45161
|