630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,192700,7468799540,6660,6660,6660,6660,9133
|
|
20231219,192600,7468799540,6660,6660,6660,6660,0
|
|
20231219,192500,7468799540,6660,6660,6660,6660,0
|
|
20231219,192400,7468799540,6660,6660,6660,6660,0
|
|
20231219,192300,7468799540,6660,6660,6660,6660,0
|
|
20231219,192200,7468799540,6660,6660,6660,6660,0
|
|
20231219,192100,7468799540,6660,6660,6660,6660,0
|
|
20231219,192000,7468799540,6660,6660,6660,6660,0
|
|
20231219,191900,7468799540,6660,6660,6660,6660,0
|
|
20231219,191800,7468799540,6660,6660,6660,6660,0
|
|
20231219,191700,7468799540,6660,6660,6660,6660,0
|
|
20231219,191600,7468799540,6660,6660,6660,6660,0
|
|
20231219,191500,7468799540,6660,6660,6660,6660,0
|
|
20231219,191400,7468799540,6660,6660,6660,6660,0
|
|
20231219,191300,7468799540,6660,6660,6660,6660,0
|
|
20231219,191200,7468799540,6660,6660,6660,6660,0
|
|
20231219,191100,7468799540,6660,6660,6660,6660,0
|
|
20231219,191000,7468799540,6660,6660,6660,6660,0
|
|
20231219,190900,7468799540,6660,6660,6660,6660,0
|
|
20231219,190800,7468799540,6660,6660,6660,6660,0
|
|
20231219,190700,7468799540,6660,6660,6660,6660,0
|
|
20231219,190600,7468799540,6660,6660,6660,6660,0
|
|
20231219,190500,7468799540,6660,6660,6660,6660,0
|
|
20231219,190400,7468799540,6660,6660,6660,6660,0
|
|
20231219,190300,7468799540,6660,6660,6660,6660,0
|
|
20231219,190200,7468799540,6660,6660,6660,6660,0
|
|
20231219,190100,7468799540,6660,6660,6660,6660,0
|
|
20231219,190000,7468799540,6660,6660,6660,6660,0
|
|
20231219,185900,7468799540,6660,6660,6660,6660,0
|
|
20231219,185800,7468799540,6660,6660,6660,6660,0
|
|
20231219,185700,7468799540,6660,6660,6660,6660,9133
|
|
20231219,185600,7468799540,6660,6660,6660,6660,0
|
|
20231219,185500,7468799540,6660,6660,6660,6660,0
|
|
20231219,185400,7468799540,6660,6660,6660,6660,0
|
|
20231219,185300,7468799540,6660,6660,6660,6660,0
|
|
20231219,185200,7468799540,6660,6660,6660,6660,0
|
|
20231219,185100,7468799540,6660,6660,6660,6660,0
|
|
20231219,185000,7468799540,6660,6660,6660,6660,0
|
|
20231219,184900,7468799540,6660,6660,6660,6660,0
|
|
20231219,184800,7468799540,6660,6660,6660,6660,0
|
|
20231219,184700,7468799540,6660,6660,6660,6660,0
|
|
20231219,184600,7468799540,6660,6660,6660,6660,0
|
|
20231219,184500,7468799540,6660,6660,6660,6660,0
|
|
20231219,184400,7468799540,6660,6660,6660,6660,0
|
|
20231219,184300,7468799540,6660,6660,6660,6660,0
|
|
20231219,184200,7468799540,6660,6660,6660,6660,0
|
|
20231219,184100,7468799540,6660,6660,6660,6660,0
|
|
20231219,184000,7468799540,6660,6660,6660,6660,0
|
|
20231219,183900,7468799540,6660,6660,6660,6660,0
|
|
20231219,183800,7468799540,6660,6660,6660,6660,0
|
|
20231219,183700,7468799540,6660,6660,6660,6660,0
|
|
20231219,183600,7468799540,6660,6660,6660,6660,0
|
|
20231219,183500,7468799540,6660,6660,6660,6660,0
|
|
20231219,183400,7468799540,6660,6660,6660,6660,0
|
|
20231219,183300,7468799540,6660,6660,6660,6660,0
|
|
20231219,183200,7468799540,6660,6660,6660,6660,0
|
|
20231219,183100,7468799540,6660,6660,6660,6660,0
|
|
20231219,183000,7468799540,6660,6660,6660,6660,0
|
|
20231219,182900,7468799540,6660,6660,6660,6660,0
|
|
20231219,182800,7468799540,6660,6660,6660,6660,0
|
|
20231219,182700,7468799540,6660,6660,6660,6660,9133
|
|
20231219,182600,7468799540,6660,6660,6660,6660,0
|
|
20231219,182500,7468799540,6660,6660,6660,6660,0
|
|
20231219,182400,7468799540,6660,6660,6660,6660,0
|
|
20231219,182300,7468799540,6660,6660,6660,6660,0
|
|
20231219,182200,7468799540,6660,6660,6660,6660,0
|
|
20231219,182100,7468799540,6660,6660,6660,6660,0
|
|
20231219,182000,7468799540,6660,6660,6660,6660,0
|
|
20231219,181900,7468799540,6660,6660,6660,6660,0
|
|
20231219,181800,7468799540,6660,6660,6660,6660,0
|
|
20231219,181700,7468799540,6660,6660,6660,6660,0
|
|
20231219,181600,7468799540,6660,6660,6660,6660,0
|
|
20231219,181500,7468799540,6660,6660,6660,6660,0
|
|
20231219,181400,7468799540,6660,6660,6660,6660,0
|
|
20231219,181300,7468799540,6660,6660,6660,6660,0
|
|
20231219,181200,7468799540,6660,6660,6660,6660,0
|
|
20231219,181100,7468799540,6660,6660,6660,6660,0
|
|
20231219,181000,7468799540,6660,6660,6660,6660,0
|
|
20231219,180900,7468799540,6660,6660,6660,6660,0
|
|
20231219,180800,7468799540,6660,6660,6660,6660,0
|
|
20231219,180700,7468799540,6660,6660,6660,6660,0
|
|
20231219,180600,7468799540,6660,6660,6660,6660,0
|
|
20231219,180500,7468799540,6660,6660,6660,6660,0
|
|
20231219,180400,7468799540,6660,6660,6660,6660,0
|
|
20231219,180300,7468799540,6660,6660,6660,6660,0
|
|
20231219,180200,7468799540,6660,6660,6660,6660,0
|
|
20231219,180100,7468799540,6660,6660,6660,6660,0
|
|
20231219,180000,7468799540,6660,6660,6660,6660,0
|
|
20231219,175900,7468799540,6660,6660,6660,6660,0
|
|
20231219,175800,7468799540,6660,6660,6660,6660,0
|
|
20231219,175700,7468799540,6660,6660,6660,6660,9133
|
|
20231219,175600,7468799540,6660,6660,6660,6660,0
|
|
20231219,175500,7468799540,6660,6660,6660,6660,0
|
|
20231219,175400,7468799540,6660,6660,6660,6660,0
|
|
20231219,175300,7468799540,6660,6660,6660,6660,0
|
|
20231219,175200,7468799540,6660,6660,6660,6660,0
|
|
20231219,175100,7468799540,6660,6660,6660,6660,0
|
|
20231219,175000,7468799540,6660,6660,6660,6660,0
|
|
20231219,174900,7468799540,6660,6660,6660,6660,0
|
|
20231219,174800,7468799540,6660,6660,6660,6660,0
|
|
20231219,174700,7468799540,6660,6660,6660,6660,0
|
|
20231219,174600,7468799540,6660,6660,6660,6660,0
|
|
20231219,174500,7468799540,6660,6660,6660,6660,0
|
|
20231219,174400,7468799540,6660,6660,6660,6660,0
|
|
20231219,174300,7468799540,6660,6660,6660,6660,0
|
|
20231219,174200,7468799540,6660,6660,6660,6660,0
|
|
20231219,174100,7468799540,6660,6660,6660,6660,0
|
|
20231219,174000,7468799540,6660,6660,6660,6660,0
|
|
20231219,173900,7468799540,6660,6660,6660,6660,0
|
|
20231219,173800,7468799540,6660,6660,6660,6660,0
|
|
20231219,173700,7468799540,6660,6660,6660,6660,0
|
|
20231219,173600,7468799540,6660,6660,6660,6660,0
|
|
20231219,173500,7468799540,6660,6660,6660,6660,0
|
|
20231219,173400,7468799540,6660,6660,6660,6660,0
|
|
20231219,173300,7468799540,6660,6660,6660,6660,0
|
|
20231219,173200,7468799540,6660,6660,6660,6660,0
|
|
20231219,173100,7468799540,6660,6660,6660,6660,0
|
|
20231219,173000,7468799540,6660,6660,6660,6660,0
|
|
20231219,172900,7468799540,6660,6660,6660,6660,0
|
|
20231219,172800,7468799540,6660,6660,6660,6660,0
|
|
20231219,172700,7468799540,6660,6660,6660,6660,9133
|
|
20231219,172600,7468799540,6660,6660,6660,6660,0
|
|
20231219,172500,7468799540,6660,6660,6660,6660,0
|
|
20231219,172400,7468799540,6660,6660,6660,6660,0
|
|
20231219,172300,7468799540,6660,6660,6660,6660,0
|
|
20231219,172200,7468799540,6660,6660,6660,6660,0
|
|
20231219,172100,7468799540,6660,6660,6660,6660,0
|
|
20231219,172000,7468799540,6660,6660,6660,6660,0
|
|
20231219,171900,7468799540,6660,6660,6660,6660,0
|
|
20231219,171800,7468799540,6660,6660,6660,6660,0
|
|
20231219,171700,7468799540,6660,6660,6660,6660,0
|
|
20231219,171600,7468799540,6660,6660,6660,6660,0
|
|
20231219,171500,7468799540,6660,6660,6660,6660,0
|
|
20231219,171400,7468799540,6660,6660,6660,6660,0
|
|
20231219,171300,7468799540,6660,6660,6660,6660,0
|
|
20231219,171200,7468799540,6660,6660,6660,6660,0
|
|
20231219,171100,7468799540,6660,6660,6660,6660,0
|
|
20231219,171000,7468799540,6660,6660,6660,6660,0
|
|
20231219,170900,7468799540,6660,6660,6660,6660,0
|
|
20231219,170800,7468799540,6660,6660,6660,6660,0
|
|
20231219,170700,7468799540,6660,6660,6660,6660,0
|
|
20231219,170600,7468799540,6660,6660,6660,6660,0
|
|
20231219,170500,7468799540,6660,6660,6660,6660,0
|
|
20231219,170400,7468799540,6660,6660,6660,6660,0
|
|
20231219,170300,7468799540,6660,6660,6660,6660,0
|
|
20231219,170200,7468799540,6660,6660,6660,6660,0
|
|
20231219,170100,7468799540,6660,6660,6660,6660,0
|
|
20231219,170000,7468799540,6660,6660,6660,6660,0
|
|
20231219,165900,7468799540,6660,6660,6660,6660,0
|
|
20231219,165800,7468799540,6660,6660,6660,6660,0
|
|
20231219,165700,7468799540,6660,6660,6660,6660,9133
|
|
20231219,165600,7468799540,6660,6660,6660,6660,0
|
|
20231219,165500,7468799540,6660,6660,6660,6660,0
|
|
20231219,165400,7468799540,6660,6660,6660,6660,0
|
|
20231219,165300,7468799540,6660,6660,6660,6660,0
|
|
20231219,165200,7468799540,6660,6660,6660,6660,0
|
|
20231219,165100,7468799540,6660,6660,6660,6660,0
|
|
20231219,165000,7468799540,6660,6660,6660,6660,0
|
|
20231219,164900,7468799540,6660,6660,6660,6660,0
|
|
20231219,164800,7468799540,6660,6660,6660,6660,0
|
|
20231219,164700,7468799540,6660,6660,6660,6660,0
|
|
20231219,164600,7468799540,6660,6660,6660,6660,0
|
|
20231219,164500,7468799540,6660,6660,6660,6660,0
|
|
20231219,164400,7468799540,6660,6660,6660,6660,0
|
|
20231219,164300,7468799540,6660,6660,6660,6660,0
|
|
20231219,164200,7468799540,6660,6660,6660,6660,0
|
|
20231219,164100,7468799540,6660,6660,6660,6660,0
|
|
20231219,164000,7468799540,6660,6660,6660,6660,0
|
|
20231219,163900,7468799540,6660,6660,6660,6660,0
|
|
20231219,163800,7468799540,6660,6660,6660,6660,0
|
|
20231219,163700,7468799540,6660,6660,6660,6660,0
|
|
20231219,163600,7468799540,6660,6660,6660,6660,0
|
|
20231219,163500,7468799540,6660,6660,6660,6660,0
|
|
20231219,163400,7468799540,6660,6660,6660,6660,0
|
|
20231219,163300,7468799540,6660,6660,6660,6660,0
|
|
20231219,163200,7468799540,6660,6660,6660,6660,0
|
|
20231219,163100,7468799540,6660,6660,6660,6660,0
|
|
20231219,163000,7468799540,6660,6660,6660,6660,0
|
|
20231219,162900,7468799540,6660,6660,6660,6660,0
|
|
20231219,162800,7468799540,6660,6660,6660,6660,0
|
|
20231219,162700,7468799540,6660,6660,6660,6660,9133
|
|
20231219,162600,7468799540,6660,6660,6660,6660,0
|
|
20231219,162500,7468799540,6660,6660,6660,6660,0
|
|
20231219,162400,7468799540,6660,6660,6660,6660,0
|
|
20231219,162300,7468799540,6660,6660,6660,6660,0
|
|
20231219,162200,7468799540,6660,6660,6660,6660,0
|
|
20231219,162100,7468799540,6660,6660,6660,6660,0
|
|
20231219,162000,7468799540,6660,6660,6660,6660,0
|
|
20231219,161900,7468799540,6660,6660,6660,6660,0
|
|
20231219,161800,7468799540,6660,6660,6660,6660,0
|
|
20231219,161700,7468799540,6660,6660,6660,6660,0
|
|
20231219,161600,7468799540,6660,6660,6660,6660,0
|
|
20231219,161500,7468799540,6660,6660,6660,6660,0
|
|
20231219,161400,7468799540,6660,6660,6660,6660,0
|
|
20231219,161300,7468799540,6660,6660,6660,6660,0
|
|
20231219,161200,7468799540,6660,6660,6660,6660,0
|
|
20231219,161100,7468799540,6660,6660,6660,6660,0
|
|
20231219,161000,7468799540,6660,6660,6660,6660,0
|
|
20231219,160900,7468799540,6660,6660,6660,6660,0
|
|
20231219,160800,7468799540,6660,6660,6660,6660,0
|
|
20231219,160700,7468799540,6660,6660,6660,6660,0
|
|
20231219,160600,7468799540,6660,6660,6660,6660,0
|
|
20231219,160500,7468799540,6660,6660,6660,6660,0
|
|
20231219,160400,7468799540,6660,6660,6660,6660,0
|
|
20231219,160300,7468799540,6660,6660,6660,6660,0
|
|
20231219,160200,7468799540,6660,6660,6660,6660,0
|
|
20231219,160100,7468799540,6660,6660,6660,6660,0
|
|
20231219,160000,7468799540,6660,6660,6660,6660,0
|
|
20231219,155900,7468799540,6660,6660,6660,6660,0
|
|
20231219,155800,7468799540,6660,6660,6660,6660,0
|
|
20231219,155700,7468799540,6660,6660,6660,6660,9133
|
|
20231219,155600,7468799540,6660,6660,6660,6660,0
|
|
20231219,155500,7468799540,6660,6660,6660,6660,0
|
|
20231219,155400,7468799540,6660,6660,6660,6660,0
|
|
20231219,155300,7468799540,6660,6660,6660,6660,0
|
|
20231219,155200,7468799540,6660,6660,6660,6660,0
|
|
20231219,155100,7468799540,6660,6660,6660,6660,0
|
|
20231219,155000,7468799540,6660,6660,6660,6660,0
|
|
20231219,154900,7468799540,6660,6660,6660,6660,0
|
|
20231219,154800,7468799540,6660,6660,6660,6660,0
|
|
20231219,154700,7468799540,6660,6660,6660,6660,0
|
|
20231219,154600,7468799540,6660,6660,6660,6660,0
|
|
20231219,154500,7468799540,6660,6660,6660,6660,0
|
|
20231219,154400,7468799540,6660,6660,6660,6660,0
|
|
20231219,154300,7468799540,6660,6660,6660,6660,0
|
|
20231219,154200,7468799540,6660,6660,6660,6660,0
|
|
20231219,154100,7468799540,6660,6660,6660,6660,0
|
|
20231219,154000,7468799540,6660,6660,6660,6660,0
|
|
20231219,153900,7468799540,6660,6660,6660,6660,0
|
|
20231219,153800,7468799540,6660,6660,6660,6660,0
|
|
20231219,153700,7468799540,6660,6660,6660,6660,0
|
|
20231219,153600,7468799540,6660,6660,6660,6660,0
|
|
20231219,153500,7468799540,6660,6660,6660,6660,0
|
|
20231219,153400,7468799540,6660,6660,6660,6660,0
|
|
20231219,153300,7468799540,6660,6660,6660,6660,0
|
|
20231219,153200,7468799540,6660,6660,6660,6660,0
|
|
20231219,153100,7468799540,6660,6660,6660,6660,0
|
|
20231219,153000,7468799540,6660,6660,6660,6660,9133
|
|
20231219,152900,7407973760,6640,6640,6640,6640,0
|
|
20231219,152800,7407973760,6640,6640,6640,6640,0
|
|
20231219,152700,7407973760,6640,6640,6640,6640,0
|
|
20231219,152600,7407973760,6640,6640,6640,6640,0
|
|
20231219,152500,7407973760,6640,6640,6640,6640,0
|
|
20231219,152400,7407973760,6640,6640,6640,6640,0
|
|
20231219,152300,7407973760,6640,6640,6640,6640,0
|
|
20231219,152200,7407973760,6640,6640,6640,6640,0
|
|
20231219,152100,7407973760,6640,6640,6640,6640,0
|
|
20231219,152000,7407973760,6640,6640,6640,6640,0
|
|
20231219,151900,7407973760,6640,6640,6650,6630,2688
|
|
20231219,151800,7390139660,6650,6640,6650,6640,1288
|
|
20231219,151700,7381585220,6640,6640,6640,6640,982
|
|
20231219,151600,7375064740,6640,6650,6660,6640,901
|
|
20231219,151500,7369079820,6660,6630,6670,6630,7655
|
|
20231219,151400,7318141080,6630,6630,6640,6620,5438
|
|
20231219,151300,7282072590,6630,6620,6630,6620,185
|
|
20231219,151200,7280847730,6630,6620,6630,6620,424
|
|
20231219,151100,7278038610,6630,6630,6630,6620,539
|
|
20231219,151000,7274465660,6630,6630,6640,6620,1171
|
|
20231219,150900,7266701920,6640,6630,6640,6620,1930
|
|
20231219,150800,7253904130,6640,6640,6640,6620,3703
|
|
20231219,150700,7229328820,6630,6600,6630,6600,11126
|
|
20231219,150600,7155756460,6590,6590,6590,6590,780
|
|
20231219,150500,7150616260,6590,6600,6600,6590,309
|
|
20231219,150400,7148579680,6590,6590,6590,6590,749
|
|
20231219,150300,7143643770,6600,6600,6600,6600,232
|
|
20231219,150200,7142112570,6600,6610,6610,6600,805
|
|
20231219,150100,7136799560,6610,6600,6610,6600,75
|
|
20231219,150000,7136304310,6600,6600,6610,6600,313
|
|
20231219,145900,7134238500,6600,6600,6610,6600,1317
|
|
20231219,145800,7125546290,6600,6610,6610,6600,622
|
|
20231219,145700,7121441070,6590,6610,6610,6590,461
|
|
20231219,145600,7118401460,6600,6610,6610,6600,1002
|
|
20231219,145500,7111788030,6610,6600,6610,6600,175
|
|
20231219,145400,7110632990,6600,6600,6600,6600,2306
|
|
20231219,145300,7095413390,6600,6600,6600,6600,5
|
|
20231219,145200,7095380390,6600,6590,6600,6590,7
|
|
20231219,145100,7095334240,6600,6600,6600,6590,104
|
|
20231219,145000,7094648840,6600,6590,6600,6590,104
|
|
20231219,144900,7093962940,6580,6580,6600,6580,304
|
|
20231219,144800,7091962520,6580,6600,6600,6580,346
|
|
20231219,144700,7089685510,6580,6590,6600,6580,1922
|
|
20231219,144600,7077034060,6580,6590,6590,6570,6361
|
|
20231219,144500,7035175590,6590,6600,6600,6590,60
|
|
20231219,144400,7034780090,6590,6590,6590,6590,1
|
|
20231219,144300,7034773500,6590,6590,6590,6590,279
|
|
20231219,144200,7032934890,6580,6600,6600,6580,1157
|
|
20231219,144100,7025313040,6600,6600,6600,6590,81
|
|
20231219,144000,7024778940,6590,6590,6600,6590,14
|
|
20231219,143900,7024686570,6590,6590,6590,6590,1
|
|
20231219,143800,7024679980,6590,6580,6600,6580,3518
|
|
20231219,143700,7001507680,6570,6580,6580,6570,252
|
|
20231219,143600,6999852020,6560,6570,6570,6560,164
|
|
20231219,143500,6998774620,6570,6580,6580,6560,112
|
|
20231219,143400,6998039080,6570,6570,6570,6570,308
|
|
20231219,143300,6996015520,6570,6580,6580,6570,1925
|
|
20231219,143200,6983349090,6580,6580,6580,6580,53
|
|
20231219,143100,6983000350,6570,6570,6580,6570,1826
|
|
20231219,143000,6971002530,6580,6570,6580,6570,569
|
|
20231219,142900,6967260980,6570,6580,6580,6570,279
|
|
20231219,142800,6965425420,6570,6570,6570,6570,365
|
|
20231219,142700,6963027370,6570,6560,6570,6560,1049
|
|
20231219,142600,6956145920,6560,6570,6580,6560,1795
|
|
20231219,142500,6944351780,6580,6570,6580,6570,413
|
|
20231219,142400,6941638360,6580,6570,6580,6570,969
|
|
20231219,142300,6935265750,6580,6580,6580,6580,103
|
|
20231219,142200,6934588010,6580,6580,6580,6580,256
|
|
20231219,142100,6932903530,6580,6590,6590,6580,771
|
|
20231219,142000,6927827940,6590,6600,6600,6590,416
|
|
20231219,141900,6925084500,6590,6570,6590,6570,1822
|
|
20231219,141800,6913079550,6570,6580,6580,6570,455
|
|
20231219,141700,6910086490,6580,6580,6580,6580,100
|
|
20231219,141600,6909428490,6580,6580,6580,6570,1179
|
|
20231219,141500,6901673530,6580,6580,6580,6580,2844
|
|
20231219,141400,6882960010,6580,6580,6580,6580,1607
|
|
20231219,141300,6872385950,6580,6580,6580,6580,401
|
|
20231219,141200,6869747370,6590,6580,6590,6580,775
|
|
20231219,141100,6864643120,6590,6590,6590,6580,507
|
|
20231219,141000,6861303890,6580,6590,6590,6580,1823
|
|
20231219,140900,6849308450,6590,6580,6590,6580,949
|
|
20231219,140800,6843062910,6590,6590,6590,6590,302
|
|
20231219,140700,6841072730,6590,6590,6590,6590,5647
|
|
20231219,140600,6803859000,6590,6600,6600,6590,1286
|
|
20231219,140500,6795381250,6600,6600,6600,6600,641
|
|
20231219,140400,6791150650,6600,6600,6600,6600,201
|
|
20231219,140300,6789824050,6600,6600,6600,6600,76
|
|
20231219,140200,6789322450,6610,6610,6610,6610,45
|
|
20231219,140100,6789025000,6600,6600,6600,6600,431
|
|
20231219,140000,6786180400,6600,6600,6600,6590,588
|
|
20231219,135900,6782299640,6600,6600,6600,6600,651
|
|
20231219,135800,6778003040,6600,6600,6600,6600,305
|
|
20231219,135700,6775990040,6600,6600,6600,6600,72
|
|
20231219,135600,6775514840,6600,6600,6600,6600,304
|
|
20231219,135500,6773508440,6610,6610,6610,6600,209
|
|
20231219,135400,6772128860,6610,6600,6610,6600,1007
|
|
20231219,135300,6765482640,6600,6600,6600,6600,0
|
|
20231219,135200,6765482640,6600,6600,6600,6600,623
|
|
20231219,135100,6761370840,6600,6600,6600,6600,145
|
|
20231219,135000,6760413840,6600,6610,6610,6600,248
|
|
20231219,134900,6758776580,6600,6600,6610,6600,101
|
|
20231219,134800,6758109920,6600,6610,6610,6600,136
|
|
20231219,134700,6757212300,6610,6610,6610,6610,6
|
|
20231219,134600,6757172640,6610,6590,6610,6590,161
|
|
20231219,134500,6756111440,6610,6610,6610,6610,10
|
|
20231219,134400,6756045340,6590,6600,6600,6590,1400
|
|
20231219,134300,6746811130,6600,6600,6610,6600,207
|
|
20231219,134200,6745444920,6600,6600,6600,6600,0
|
|
20231219,134100,6745444920,6600,6600,6600,6600,116
|
|
20231219,134000,6744679320,6600,6600,6600,6600,543
|
|
20231219,133900,6741095520,6600,6600,6600,6600,1009
|
|
20231219,133800,6734436120,6600,6600,6600,6600,12
|
|
20231219,133700,6734356920,6590,6590,6600,6590,777
|
|
20231219,133600,6729236480,6590,6590,6590,6590,224
|
|
20231219,133500,6727760320,6590,6590,6590,6590,24
|
|
20231219,133400,6727602160,6590,6590,6590,6590,1312
|
|
20231219,133300,6718956080,6590,6590,6590,6590,100
|
|
20231219,133200,6718297080,6580,6590,6590,6580,902
|
|
20231219,133100,6712358800,6590,6590,6590,6590,0
|
|
20231219,133000,6712358800,6590,6590,6590,6590,100
|
|
20231219,132900,6711699800,6600,6580,6600,6580,209
|
|
20231219,132800,6710322580,6580,6600,6600,6580,1943
|
|
20231219,132700,6697537510,6600,6600,6600,6580,819
|
|
20231219,132600,6692140000,6600,6600,6600,6600,41
|
|
20231219,132500,6691869400,6610,6610,6610,6610,0
|
|
20231219,132400,6691869400,6610,6610,6610,6610,1
|
|
20231219,132300,6691862790,6610,6600,6610,6600,211
|
|
20231219,132200,6690468090,6600,6600,6600,6600,1595
|
|
20231219,132100,6679941090,6580,6580,6580,6580,0
|
|
20231219,132000,6679941090,6580,6590,6590,6580,466
|
|
20231219,131900,6676874210,6580,6580,6580,6580,134
|
|
20231219,131800,6675992490,6580,6590,6590,6580,2442
|
|
20231219,131700,6659921420,6590,6590,6590,6590,279
|
|
20231219,131600,6658082810,6590,6590,6590,6580,604
|
|
20231219,131500,6654104940,6590,6590,6590,6580,152
|
|
20231219,131400,6653103270,6590,6590,6590,6590,183
|
|
20231219,131300,6651897300,6590,6590,6590,6590,401
|
|
20231219,131200,6649254710,6590,6580,6590,6580,1324
|
|
20231219,131100,6640529690,6580,6570,6590,6570,1644
|
|
20231219,131000,6629709030,6560,6590,6590,6560,3160
|
|
20231219,130900,6608930190,6590,6590,6600,6590,320
|
|
20231219,130800,6606820380,6590,6590,6600,6580,2353
|
|
20231219,130700,6591310880,6600,6600,6600,6600,1076
|
|
20231219,130600,6584209280,6610,6610,6610,6610,10
|
|
20231219,130500,6584143180,6600,6600,6600,6600,0
|
|
20231219,130400,6584143180,6600,6610,6610,6600,311
|
|
20231219,130300,6582088570,6610,6600,6610,6600,450
|
|
20231219,130200,6579118130,6600,6600,6600,6590,2319
|
|
20231219,130100,6563818210,6600,6610,6610,6600,2097
|
|
20231219,130000,6549977940,6610,6610,6610,6610,986
|
|
20231219,125900,6543460480,6610,6610,6610,6600,2624
|
|
20231219,125800,6526120890,6620,6620,6620,6610,188
|
|
20231219,125700,6524878140,6620,6600,6620,6600,491
|
|
20231219,125600,6521632690,6600,6620,6620,6600,1457
|
|
20231219,125500,6512007110,6610,6610,6620,6610,69
|
|
20231219,125400,6511550980,6620,6620,6620,6620,1240
|
|
20231219,125300,6503342180,6620,6620,6620,6620,0
|
|
20231219,125200,6503342180,6620,6620,6620,6620,1310
|
|
20231219,125100,6494669980,6620,6620,6620,6620,91
|
|
20231219,125000,6494067560,6620,6620,6630,6620,941
|
|
20231219,124900,6487837340,6620,6620,6620,6620,382
|
|
20231219,124800,6485308500,6610,6610,6610,6610,0
|
|
20231219,124700,6485308500,6610,6620,6620,6610,113
|
|
20231219,124600,6484561060,6620,6620,6620,6610,2097
|
|
20231219,124500,6470679100,6630,6630,6630,6630,1
|
|
20231219,124400,6470672470,6630,6640,6640,6630,23
|
|
20231219,124300,6470519970,6630,6620,6630,6620,398
|
|
20231219,124200,6467881800,6620,6620,6620,6620,768
|
|
20231219,124100,6462797640,6620,6620,6620,6620,13
|
|
20231219,124000,6462711580,6620,6620,6620,6620,50
|
|
20231219,123900,6462380580,6620,6620,6620,6620,1
|
|
20231219,123800,6462373960,6610,6630,6630,6610,92
|
|
20231219,123700,6461764840,6620,6630,6630,6620,623
|
|
20231219,123600,6457637460,6630,6630,6630,6630,105
|
|
20231219,123500,6456941310,6620,6620,6620,6620,959
|
|
20231219,123400,6450592730,6620,6610,6620,6610,403
|
|
20231219,123300,6447928750,6610,6610,6610,6610,174
|
|
20231219,123200,6446778610,6610,6620,6620,6610,633
|
|
20231219,123100,6442589760,6620,6610,6620,6610,1794
|
|
20231219,123000,6430730420,6610,6600,6610,6600,232
|
|
20231219,122900,6429198700,6610,6600,6610,6600,179
|
|
20231219,122800,6428016620,6610,6610,6610,6600,300
|
|
20231219,122700,6426033680,6610,6600,6610,6600,1014
|
|
20231219,122600,6419341260,6600,6590,6600,6590,298
|
|
20231219,122500,6417377110,6590,6600,6600,6590,1849
|
|
20231219,122400,6405184830,6600,6610,6610,6600,1236
|
|
20231219,122300,6397025070,6610,6610,6610,6610,62
|
|
20231219,122200,6396615250,6610,6610,6620,6610,419
|
|
20231219,122100,6393845180,6620,6620,6620,6620,4
|
|
20231219,122000,6393818700,6620,6630,6630,6620,109
|
|
20231219,121900,6393097020,6630,6620,6630,6620,9
|
|
20231219,121800,6393037370,6620,6620,6630,6620,1638
|
|
20231219,121700,6382193790,6620,6630,6630,6600,1689
|
|
20231219,121600,6371029170,6630,6620,6630,6610,2898
|
|
20231219,121500,6351836130,6610,6620,6620,6610,1125
|
|
20231219,121400,6344392260,6620,6620,6620,6620,123
|
|
20231219,121300,6343578000,6610,6620,6620,6610,765
|
|
20231219,121200,6338520640,6620,6630,6630,6620,651
|
|
20231219,121100,6334208910,6620,6630,6630,6620,630
|
|
20231219,121000,6330038290,6610,6620,6630,6610,2641
|
|
20231219,120900,6312554690,6620,6630,6630,6620,2220
|
|
20231219,120800,6297840320,6640,6640,6650,6640,2570
|
|
20231219,120700,6280775020,6640,6650,6650,6640,3922
|
|
20231219,120600,6254694720,6650,6640,6650,6640,1679
|
|
20231219,120500,6243546150,6640,6630,6640,6620,3325
|
|
20231219,120400,6221528180,6630,6620,6640,6620,2106
|
|
20231219,120300,6207567440,6610,6610,6620,6600,938
|
|
20231219,120200,6201365810,6600,6590,6610,6590,846
|
|
20231219,120100,6195783200,6590,6590,6620,6590,3212
|
|
20231219,120000,6174560690,6590,6610,6610,6580,8814
|
|
20231219,115900,6116430900,6610,6610,6620,6610,1216
|
|
20231219,115800,6108386400,6620,6610,6620,6610,1307
|
|
20231219,115700,6099746110,6610,6620,6620,6610,3135
|
|
20231219,115600,6079021390,6620,6620,6630,6620,777
|
|
20231219,115500,6073877250,6620,6620,6620,6620,1926
|
|
20231219,115400,6061127130,6610,6620,6620,6610,433
|
|
20231219,115300,6058263320,6630,6630,6630,6630,17
|
|
20231219,115200,6058150610,6630,6630,6630,6630,20
|
|
20231219,115100,6058018010,6620,6620,6620,6620,606
|
|
20231219,115000,6054006290,6630,6630,6640,6630,203
|
|
20231219,114900,6052659940,6630,6630,6640,6620,2309
|
|
20231219,114800,6037351630,6630,6630,6630,6620,2830
|
|
20231219,114700,6018597160,6630,6620,6630,6620,59
|
|
20231219,114600,6018206570,6620,6620,6630,6620,833
|
|
20231219,114500,6012692100,6620,6630,6630,6620,588
|
|
20231219,114400,6008798780,6620,6630,6630,6620,1534
|
|
20231219,114300,5998638800,6630,6630,6630,6630,570
|
|
20231219,114200,5994859700,6630,6630,6630,6630,179
|
|
20231219,114100,5993672930,6630,6630,6630,6630,87
|
|
20231219,114000,5993096120,6630,6630,6630,6630,236
|
|
20231219,113900,5991531440,6630,6640,6640,6620,651
|
|
20231219,113800,5987221190,6620,6640,6640,6620,3414
|
|
20231219,113700,5964600760,6640,6640,6640,6640,1710
|
|
20231219,113600,5953246360,6650,6660,6660,6650,2411
|
|
20231219,113500,5937212580,6660,6650,6660,6650,899
|
|
20231219,113400,5931232240,6660,6660,6660,6650,565
|
|
20231219,113300,5927470050,6660,6650,6660,6650,588
|
|
20231219,113200,5923554280,6650,6660,6660,6650,1887
|
|
20231219,113100,5910998530,6660,6660,6670,6660,758
|
|
20231219,113000,5905950200,6670,6660,6670,6660,151
|
|
20231219,112900,5904943530,6660,6660,6660,6660,1366
|
|
20231219,112800,5895845970,6670,6670,6670,6660,2495
|
|
20231219,112700,5879210320,6670,6660,6680,6650,2830
|
|
20231219,112600,5860343630,6660,6670,6670,6660,960
|
|
20231219,112500,5853942430,6670,6670,6680,6670,740
|
|
20231219,112400,5849001660,6670,6650,6680,6650,8349
|
|
20231219,112300,5793361930,6650,6650,6660,6640,1097
|
|
20231219,112200,5786065600,6650,6650,6650,6650,397
|
|
20231219,112100,5783425550,6640,6640,6650,6640,197
|
|
20231219,112000,5782117370,6650,6650,6660,6650,470
|
|
20231219,111900,5778991850,6650,6650,6660,6650,826
|
|
20231219,111800,5773494170,6660,6650,6660,6650,948
|
|
20231219,111700,5767184940,6650,6650,6660,6640,3180
|
|
20231219,111600,5746031400,6640,6640,6640,6630,828
|
|
20231219,111500,5740533490,6640,6640,6640,6640,76
|
|
20231219,111400,5740028850,6640,6640,6650,6640,1815
|
|
20231219,111300,5727970120,6650,6640,6650,6640,557
|
|
20231219,111200,5724270220,6640,6640,6650,6640,1421
|
|
20231219,111100,5714834770,6640,6640,6640,6640,744
|
|
20231219,111000,5709894610,6640,6660,6660,6640,2008
|
|
20231219,110900,5696544400,6660,6660,6660,6650,1324
|
|
20231219,110800,5687739090,6650,6640,6650,6640,2903
|
|
20231219,110700,5668435240,6640,6640,6640,6640,1128
|
|
20231219,110600,5660945320,6640,6640,6640,6630,994
|
|
20231219,110500,5654353160,6640,6650,6650,6640,413
|
|
20231219,110400,5651610550,6650,6640,6650,6630,2287
|
|
20231219,110300,5636425010,6640,6630,6640,6630,852
|
|
20231219,110200,5630768650,6630,6630,6650,6630,2849
|
|
20231219,110100,5611864440,6620,6630,6630,6620,1050
|
|
20231219,110000,5604912940,6620,6620,6620,6620,0
|
|
20231219,105900,5604912940,6620,6630,6630,6620,2011
|
|
20231219,105800,5591595070,6620,6640,6640,6610,2952
|
|
20231219,105700,5572055010,6640,6630,6640,6630,382
|
|
20231219,105600,5569518540,6630,6630,6640,6630,2446
|
|
20231219,105500,5553300800,6630,6630,6640,6630,371
|
|
20231219,105400,5550839330,6630,6640,6650,6630,2489
|
|
20231219,105300,5534310800,6650,6650,6650,6640,2215
|
|
20231219,105200,5519581350,6650,6650,6660,6650,1604
|
|
20231219,105100,5508912530,6660,6650,6660,6650,2265
|
|
20231219,105000,5493828940,6660,6660,6660,6650,2271
|
|
20231219,104900,5478704520,6660,6650,6680,6650,12139
|
|
20231219,104800,5397793730,6650,6630,6650,6630,6023
|
|
20231219,104700,5357764120,6630,6630,6630,6630,1428
|
|
20231219,104600,5348296480,6620,6610,6630,6610,3803
|
|
20231219,104500,5323127890,6610,6600,6610,6600,214
|
|
20231219,104400,5321713990,6590,6600,6610,6590,2183
|
|
20231219,104300,5307311080,6610,6630,6630,6600,5582
|
|
20231219,104200,5270398130,6620,6630,6630,6610,746
|
|
20231219,104100,5265456770,6630,6630,6630,6620,3464
|
|
20231219,104000,5242519220,6640,6630,6640,6630,4814
|
|
20231219,103900,5210593400,6630,6630,6640,6630,1784
|
|
20231219,103800,5198764380,6610,6620,6630,6610,2766
|
|
20231219,103700,5180454410,6630,6610,6630,6610,4575
|
|
20231219,103600,5150154360,6610,6630,6630,6610,2135
|
|
20231219,103500,5136037050,6630,6640,6650,6610,1892
|
|
20231219,103400,5123484210,6630,6600,6630,6590,10589
|
|
20231219,103300,5053417630,6590,6610,6610,6590,2208
|
|
20231219,103200,5038843810,6600,6600,6610,6590,2587
|
|
20231219,103100,5021771790,6600,6600,6610,6600,1422
|
|
20231219,103000,5012385980,6600,6610,6610,6600,5413
|
|
20231219,102900,4976641920,6600,6610,6610,6590,3139
|
|
20231219,102800,4955928970,6610,6610,6620,6580,4541
|
|
20231219,102700,4925972310,6610,6620,6620,6600,1254
|
|
20231219,102600,4917684990,6610,6620,6620,6600,562
|
|
20231219,102500,4913970700,6620,6620,6620,6600,4273
|
|
20231219,102400,4885727070,6620,6630,6630,6620,951
|
|
20231219,102300,4879430960,6630,6630,6630,6620,3675
|
|
20231219,102200,4855094400,6630,6610,6630,6610,4905
|
|
20231219,102100,4822658410,6620,6610,6620,6610,878
|
|
20231219,102000,4816854000,6610,6610,6620,6600,957
|
|
20231219,101900,4810535810,6610,6630,6630,6610,2737
|
|
20231219,101800,4792435490,6630,6630,6640,6620,1031
|
|
20231219,101700,4785601530,6640,6630,6640,6610,1381
|
|
20231219,101600,4776450260,6630,6640,6640,6630,2273
|
|
20231219,101500,4761366820,6640,6590,6650,6590,5746
|
|
20231219,101400,4723287910,6590,6580,6610,6580,6180
|
|
20231219,101300,4682538360,6590,6610,6610,6580,7222
|
|
20231219,101200,4634954070,6600,6630,6630,6600,11112
|
|
20231219,101100,4561528240,6620,6650,6650,6610,12406
|
|
20231219,101000,4479376860,6650,6610,6670,6610,13283
|
|
20231219,100900,4391108030,6610,6670,6680,6610,23953
|
|
20231219,100800,4232011660,6680,6660,6710,6660,12411
|
|
20231219,100700,4149026570,6660,6700,6710,6660,14867
|
|
20231219,100600,4049696720,6700,6670,6710,6650,27238
|
|
20231219,100500,3867929250,6690,6730,6770,6660,44102
|
|
20231219,100400,3571783940,6730,6740,6780,6700,60429
|
|
20231219,100300,3165070230,6750,6660,6770,6660,48539
|
|
20231219,100200,2839204740,6660,6720,6720,6640,45514
|
|
20231219,100100,2535629500,6710,6670,6720,6630,48281
|
|
20231219,100000,2213668640,6670,6720,6730,6650,31190
|
|
20231219,095900,2005063530,6700,6620,6790,6560,95754
|
|
20231219,095800,1364848290,6630,6530,6640,6520,34578
|
|
20231219,095700,1136833270,6530,6520,6540,6520,6775
|
|
20231219,095600,1092566710,6510,6470,6540,6460,8218
|
|
20231219,095500,1039088680,6470,6480,6480,6450,2485
|
|
20231219,095400,1023012580,6480,6480,6480,6480,307
|
|
20231219,095300,1021023220,6480,6470,6480,6450,2610
|
|
20231219,095200,1004136370,6460,6430,6460,6430,2174
|
|
20231219,095100,990109150,6430,6430,6440,6430,598
|
|
20231219,095000,986263930,6430,6430,6430,6430,884
|
|
20231219,094900,980579810,6430,6440,6440,6430,1492
|
|
20231219,094800,970978920,6440,6450,6450,6440,230
|
|
20231219,094700,969495640,6450,6460,6460,6450,1362
|
|
20231219,094600,960706100,6470,6470,6480,6470,3460
|
|
20231219,094500,938309880,6470,6470,6470,6460,829
|
|
20231219,094400,932952520,6470,6460,6470,6460,1352
|
|
20231219,094300,924211980,6460,6460,6460,6450,24
|
|
20231219,094200,924056960,6460,6460,6460,6450,610
|
|
20231219,094100,920116880,6460,6440,6480,6440,3297
|
|
20231219,094000,898808050,6450,6450,6460,6450,429
|
|
20231219,093900,896040950,6450,6430,6450,6430,2189
|
|
20231219,093800,881933670,6430,6440,6440,6420,174
|
|
20231219,093700,880815080,6430,6450,6450,6420,275
|
|
20231219,093600,879044820,6440,6430,6440,6430,2061
|
|
20231219,093500,865775580,6430,6430,6430,6430,2854
|
|
20231219,093400,847424360,6430,6430,6430,6430,257
|
|
20231219,093300,845771850,6430,6390,6440,6390,3657
|
|
20231219,093200,822288170,6390,6400,6400,6390,281
|
|
20231219,093100,820490080,6400,6400,6400,6400,1757
|
|
20231219,093000,809245280,6390,6390,6400,6390,596
|
|
20231219,092900,805435820,6390,6400,6400,6390,166
|
|
20231219,092800,804374920,6400,6390,6400,6390,240
|
|
20231219,092700,802841230,6390,6390,6390,6380,2303
|
|
20231219,092600,788134330,6390,6380,6390,6380,1200
|
|
20231219,092500,780466840,6390,6390,6400,6390,1134
|
|
20231219,092400,773217580,6400,6400,6410,6400,1744
|
|
20231219,092300,762053480,6400,6390,6400,6380,1701
|
|
20231219,092200,751183090,6390,6370,6390,6370,2413
|
|
20231219,092100,735786780,6370,6380,6380,6370,672
|
|
20231219,092000,731504970,6380,6380,6390,6380,762
|
|
20231219,091900,726643380,6370,6400,6400,6370,1541
|
|
20231219,091800,716821360,6390,6390,6400,6380,3263
|
|
20231219,091700,695996510,6380,6390,6400,6380,479
|
|
20231219,091600,692937240,6380,6370,6380,6360,8178
|
|
20231219,091500,640777930,6360,6360,6370,6360,1942
|
|
20231219,091400,628420670,6360,6380,6380,6360,2436
|
|
20231219,091300,612905650,6380,6390,6410,6380,5422
|
|
20231219,091200,578242420,6390,6380,6400,6380,4135
|
|
20231219,091100,551841750,6380,6370,6380,6350,1137
|
|
20231219,091000,544597030,6370,6350,6370,6330,1535
|
|
20231219,090900,534840540,6330,6380,6390,6330,20734
|
|
20231219,090800,403232510,6380,6390,6420,6380,2157
|
|
20231219,090700,389448430,6390,6380,6400,6340,13969
|
|
20231219,090600,300356120,6380,6420,6430,6370,25060
|
|
20231219,090500,140061640,6410,6440,6440,6410,3954
|
|
20231219,090400,114681410,6440,6440,6450,6440,2200
|
|
20231219,090300,100502780,6440,6450,6450,6440,424
|
|
20231219,090200,97769350,6430,6430,6460,6430,3400
|
|
20231219,090100,75853960,6440,6430,6440,6400,2356
|
|
20231219,090000,60767040,6450,6480,6480,6420,9407
|