629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192600,5666599390,6590,6590,6590,6590,9842
|
|
20231220,192500,5666599390,6590,6590,6590,6590,0
|
|
20231220,192400,5666599390,6590,6590,6590,6590,0
|
|
20231220,192300,5666599390,6590,6590,6590,6590,0
|
|
20231220,192200,5666599390,6590,6590,6590,6590,0
|
|
20231220,192100,5666599390,6590,6590,6590,6590,0
|
|
20231220,192000,5666599390,6590,6590,6590,6590,0
|
|
20231220,191900,5666599390,6590,6590,6590,6590,0
|
|
20231220,191800,5666599390,6590,6590,6590,6590,0
|
|
20231220,191700,5666599390,6590,6590,6590,6590,0
|
|
20231220,191600,5666599390,6590,6590,6590,6590,0
|
|
20231220,191500,5666599390,6590,6590,6590,6590,0
|
|
20231220,191400,5666599390,6590,6590,6590,6590,0
|
|
20231220,191300,5666599390,6590,6590,6590,6590,0
|
|
20231220,191200,5666599390,6590,6590,6590,6590,0
|
|
20231220,191100,5666599390,6590,6590,6590,6590,0
|
|
20231220,191000,5666599390,6590,6590,6590,6590,0
|
|
20231220,190900,5666599390,6590,6590,6590,6590,0
|
|
20231220,190800,5666599390,6590,6590,6590,6590,0
|
|
20231220,190700,5666599390,6590,6590,6590,6590,0
|
|
20231220,190600,5666599390,6590,6590,6590,6590,0
|
|
20231220,190500,5666599390,6590,6590,6590,6590,0
|
|
20231220,190400,5666599390,6590,6590,6590,6590,0
|
|
20231220,190300,5666599390,6590,6590,6590,6590,0
|
|
20231220,190200,5666599390,6590,6590,6590,6590,0
|
|
20231220,190100,5666599390,6590,6590,6590,6590,0
|
|
20231220,190000,5666599390,6590,6590,6590,6590,0
|
|
20231220,185900,5666599390,6590,6590,6590,6590,0
|
|
20231220,185800,5666599390,6590,6590,6590,6590,0
|
|
20231220,185700,5666599390,6590,6590,6590,6590,0
|
|
20231220,185600,5666599390,6590,6590,6590,6590,9842
|
|
20231220,185500,5666599390,6590,6590,6590,6590,0
|
|
20231220,185400,5666599390,6590,6590,6590,6590,0
|
|
20231220,185300,5666599390,6590,6590,6590,6590,0
|
|
20231220,185200,5666599390,6590,6590,6590,6590,0
|
|
20231220,185100,5666599390,6590,6590,6590,6590,0
|
|
20231220,185000,5666599390,6590,6590,6590,6590,0
|
|
20231220,184900,5666599390,6590,6590,6590,6590,0
|
|
20231220,184800,5666599390,6590,6590,6590,6590,0
|
|
20231220,184700,5666599390,6590,6590,6590,6590,0
|
|
20231220,184600,5666599390,6590,6590,6590,6590,0
|
|
20231220,184500,5666599390,6590,6590,6590,6590,0
|
|
20231220,184400,5666599390,6590,6590,6590,6590,0
|
|
20231220,184300,5666599390,6590,6590,6590,6590,0
|
|
20231220,184200,5666599390,6590,6590,6590,6590,0
|
|
20231220,184100,5666599390,6590,6590,6590,6590,0
|
|
20231220,184000,5666599390,6590,6590,6590,6590,0
|
|
20231220,183900,5666599390,6590,6590,6590,6590,0
|
|
20231220,183800,5666599390,6590,6590,6590,6590,0
|
|
20231220,183700,5666599390,6590,6590,6590,6590,0
|
|
20231220,183600,5666599390,6590,6590,6590,6590,0
|
|
20231220,183500,5666599390,6590,6590,6590,6590,0
|
|
20231220,183400,5666599390,6590,6590,6590,6590,0
|
|
20231220,183300,5666599390,6590,6590,6590,6590,0
|
|
20231220,183200,5666599390,6590,6590,6590,6590,0
|
|
20231220,183100,5666599390,6590,6590,6590,6590,0
|
|
20231220,183000,5666599390,6590,6590,6590,6590,0
|
|
20231220,182900,5666599390,6590,6590,6590,6590,0
|
|
20231220,182800,5666599390,6590,6590,6590,6590,0
|
|
20231220,182700,5666599390,6590,6590,6590,6590,0
|
|
20231220,182600,5666599390,6590,6590,6590,6590,9842
|
|
20231220,182500,5666599390,6590,6590,6590,6590,0
|
|
20231220,182400,5666599390,6590,6590,6590,6590,0
|
|
20231220,182300,5666599390,6590,6590,6590,6590,0
|
|
20231220,182200,5666599390,6590,6590,6590,6590,0
|
|
20231220,182100,5666599390,6590,6590,6590,6590,0
|
|
20231220,182000,5666599390,6590,6590,6590,6590,0
|
|
20231220,181900,5666599390,6590,6590,6590,6590,0
|
|
20231220,181800,5666599390,6590,6590,6590,6590,0
|
|
20231220,181700,5666599390,6590,6590,6590,6590,0
|
|
20231220,181600,5666599390,6590,6590,6590,6590,0
|
|
20231220,181500,5666599390,6590,6590,6590,6590,0
|
|
20231220,181400,5666599390,6590,6590,6590,6590,0
|
|
20231220,181300,5666599390,6590,6590,6590,6590,0
|
|
20231220,181200,5666599390,6590,6590,6590,6590,0
|
|
20231220,181100,5666599390,6590,6590,6590,6590,0
|
|
20231220,181000,5666599390,6590,6590,6590,6590,0
|
|
20231220,180900,5666599390,6590,6590,6590,6590,0
|
|
20231220,180800,5666599390,6590,6590,6590,6590,0
|
|
20231220,180700,5666599390,6590,6590,6590,6590,0
|
|
20231220,180600,5666599390,6590,6590,6590,6590,0
|
|
20231220,180500,5666599390,6590,6590,6590,6590,0
|
|
20231220,180400,5666599390,6590,6590,6590,6590,0
|
|
20231220,180300,5666599390,6590,6590,6590,6590,0
|
|
20231220,180200,5666599390,6590,6590,6590,6590,0
|
|
20231220,180100,5666599390,6590,6590,6590,6590,0
|
|
20231220,180000,5666599390,6590,6590,6590,6590,0
|
|
20231220,175900,5666599390,6590,6590,6590,6590,0
|
|
20231220,175800,5666599390,6590,6590,6590,6590,0
|
|
20231220,175700,5666599390,6590,6590,6590,6590,0
|
|
20231220,175600,5666599390,6590,6590,6590,6590,9842
|
|
20231220,175500,5666599390,6590,6590,6590,6590,0
|
|
20231220,175400,5666599390,6590,6590,6590,6590,0
|
|
20231220,175300,5666599390,6590,6590,6590,6590,0
|
|
20231220,175200,5666599390,6590,6590,6590,6590,0
|
|
20231220,175100,5666599390,6590,6590,6590,6590,0
|
|
20231220,175000,5666599390,6590,6590,6590,6590,0
|
|
20231220,174900,5666599390,6590,6590,6590,6590,0
|
|
20231220,174800,5666599390,6590,6590,6590,6590,0
|
|
20231220,174700,5666599390,6590,6590,6590,6590,0
|
|
20231220,174600,5666599390,6590,6590,6590,6590,0
|
|
20231220,174500,5666599390,6590,6590,6590,6590,0
|
|
20231220,174400,5666599390,6590,6590,6590,6590,0
|
|
20231220,174300,5666599390,6590,6590,6590,6590,0
|
|
20231220,174200,5666599390,6590,6590,6590,6590,0
|
|
20231220,174100,5666599390,6590,6590,6590,6590,0
|
|
20231220,174000,5666599390,6590,6590,6590,6590,0
|
|
20231220,173900,5666599390,6590,6590,6590,6590,0
|
|
20231220,173800,5666599390,6590,6590,6590,6590,0
|
|
20231220,173700,5666599390,6590,6590,6590,6590,0
|
|
20231220,173600,5666599390,6590,6590,6590,6590,0
|
|
20231220,173500,5666599390,6590,6590,6590,6590,0
|
|
20231220,173400,5666599390,6590,6590,6590,6590,0
|
|
20231220,173300,5666599390,6590,6590,6590,6590,0
|
|
20231220,173200,5666599390,6590,6590,6590,6590,0
|
|
20231220,173100,5666599390,6590,6590,6590,6590,0
|
|
20231220,173000,5666599390,6590,6590,6590,6590,0
|
|
20231220,172900,5666599390,6590,6590,6590,6590,0
|
|
20231220,172800,5666599390,6590,6590,6590,6590,0
|
|
20231220,172700,5666599390,6590,6590,6590,6590,0
|
|
20231220,172600,5666599390,6590,6590,6590,6590,9842
|
|
20231220,172500,5666599390,6590,6590,6590,6590,0
|
|
20231220,172400,5666599390,6590,6590,6590,6590,0
|
|
20231220,172300,5666599390,6590,6590,6590,6590,0
|
|
20231220,172200,5666599390,6590,6590,6590,6590,0
|
|
20231220,172100,5666599390,6590,6590,6590,6590,0
|
|
20231220,172000,5666599390,6590,6590,6590,6590,0
|
|
20231220,171900,5666599390,6590,6590,6590,6590,0
|
|
20231220,171800,5666599390,6590,6590,6590,6590,0
|
|
20231220,171700,5666599390,6590,6590,6590,6590,0
|
|
20231220,171600,5666599390,6590,6590,6590,6590,0
|
|
20231220,171500,5666599390,6590,6590,6590,6590,0
|
|
20231220,171400,5666599390,6590,6590,6590,6590,0
|
|
20231220,171300,5666599390,6590,6590,6590,6590,0
|
|
20231220,171200,5666599390,6590,6590,6590,6590,0
|
|
20231220,171100,5666599390,6590,6590,6590,6590,0
|
|
20231220,171000,5666599390,6590,6590,6590,6590,0
|
|
20231220,170900,5666599390,6590,6590,6590,6590,0
|
|
20231220,170800,5666599390,6590,6590,6590,6590,0
|
|
20231220,170700,5666599390,6590,6590,6590,6590,0
|
|
20231220,170600,5666599390,6590,6590,6590,6590,0
|
|
20231220,170500,5666599390,6590,6590,6590,6590,0
|
|
20231220,170400,5666599390,6590,6590,6590,6590,0
|
|
20231220,170300,5666599390,6590,6590,6590,6590,0
|
|
20231220,170200,5666599390,6590,6590,6590,6590,0
|
|
20231220,170100,5666599390,6590,6590,6590,6590,0
|
|
20231220,170000,5666599390,6590,6590,6590,6590,0
|
|
20231220,165900,5666599390,6590,6590,6590,6590,0
|
|
20231220,165800,5666599390,6590,6590,6590,6590,0
|
|
20231220,165700,5666599390,6590,6590,6590,6590,0
|
|
20231220,165600,5666599390,6590,6590,6590,6590,9842
|
|
20231220,165500,5666599390,6590,6590,6590,6590,0
|
|
20231220,165400,5666599390,6590,6590,6590,6590,0
|
|
20231220,165300,5666599390,6590,6590,6590,6590,0
|
|
20231220,165200,5666599390,6590,6590,6590,6590,0
|
|
20231220,165100,5666599390,6590,6590,6590,6590,0
|
|
20231220,165000,5666599390,6590,6590,6590,6590,0
|
|
20231220,164900,5666599390,6590,6590,6590,6590,0
|
|
20231220,164800,5666599390,6590,6590,6590,6590,0
|
|
20231220,164700,5666599390,6590,6590,6590,6590,0
|
|
20231220,164600,5666599390,6590,6590,6590,6590,0
|
|
20231220,164500,5666599390,6590,6590,6590,6590,0
|
|
20231220,164400,5666599390,6590,6590,6590,6590,0
|
|
20231220,164300,5666599390,6590,6590,6590,6590,0
|
|
20231220,164200,5666599390,6590,6590,6590,6590,0
|
|
20231220,164100,5666599390,6590,6590,6590,6590,0
|
|
20231220,164000,5666599390,6590,6590,6590,6590,0
|
|
20231220,163900,5666599390,6590,6590,6590,6590,0
|
|
20231220,163800,5666599390,6590,6590,6590,6590,0
|
|
20231220,163700,5666599390,6590,6590,6590,6590,0
|
|
20231220,163600,5666599390,6590,6590,6590,6590,0
|
|
20231220,163500,5666599390,6590,6590,6590,6590,0
|
|
20231220,163400,5666599390,6590,6590,6590,6590,0
|
|
20231220,163300,5666599390,6590,6590,6590,6590,0
|
|
20231220,163200,5666599390,6590,6590,6590,6590,0
|
|
20231220,163100,5666599390,6590,6590,6590,6590,0
|
|
20231220,163000,5666599390,6590,6590,6590,6590,0
|
|
20231220,162900,5666599390,6590,6590,6590,6590,0
|
|
20231220,162800,5666599390,6590,6590,6590,6590,0
|
|
20231220,162700,5666599390,6590,6590,6590,6590,0
|
|
20231220,162600,5666599390,6590,6590,6590,6590,9842
|
|
20231220,162500,5666599390,6590,6590,6590,6590,0
|
|
20231220,162400,5666599390,6590,6590,6590,6590,0
|
|
20231220,162300,5666599390,6590,6590,6590,6590,0
|
|
20231220,162200,5666599390,6590,6590,6590,6590,0
|
|
20231220,162100,5666599390,6590,6590,6590,6590,0
|
|
20231220,162000,5666599390,6590,6590,6590,6590,0
|
|
20231220,161900,5666599390,6590,6590,6590,6590,0
|
|
20231220,161800,5666599390,6590,6590,6590,6590,0
|
|
20231220,161700,5666599390,6590,6590,6590,6590,0
|
|
20231220,161600,5666599390,6590,6590,6590,6590,0
|
|
20231220,161500,5666599390,6590,6590,6590,6590,0
|
|
20231220,161400,5666599390,6590,6590,6590,6590,0
|
|
20231220,161300,5666599390,6590,6590,6590,6590,0
|
|
20231220,161200,5666599390,6590,6590,6590,6590,0
|
|
20231220,161100,5666599390,6590,6590,6590,6590,0
|
|
20231220,161000,5666599390,6590,6590,6590,6590,0
|
|
20231220,160900,5666599390,6590,6590,6590,6590,0
|
|
20231220,160800,5666599390,6590,6590,6590,6590,0
|
|
20231220,160700,5666599390,6590,6590,6590,6590,0
|
|
20231220,160600,5666599390,6590,6590,6590,6590,0
|
|
20231220,160500,5666599390,6590,6590,6590,6590,0
|
|
20231220,160400,5666599390,6590,6590,6590,6590,0
|
|
20231220,160300,5666599390,6590,6590,6590,6590,0
|
|
20231220,160200,5666599390,6590,6590,6590,6590,0
|
|
20231220,160100,5666599390,6590,6590,6590,6590,0
|
|
20231220,160000,5666599390,6590,6590,6590,6590,0
|
|
20231220,155900,5666599390,6590,6590,6590,6590,0
|
|
20231220,155800,5666599390,6590,6590,6590,6590,0
|
|
20231220,155700,5666599390,6590,6590,6590,6590,0
|
|
20231220,155600,5666599390,6590,6590,6590,6590,9842
|
|
20231220,155500,5666599390,6590,6590,6590,6590,0
|
|
20231220,155400,5666599390,6590,6590,6590,6590,0
|
|
20231220,155300,5666599390,6590,6590,6590,6590,0
|
|
20231220,155200,5666599390,6590,6590,6590,6590,0
|
|
20231220,155100,5666599390,6590,6590,6590,6590,0
|
|
20231220,155000,5666599390,6590,6590,6590,6590,0
|
|
20231220,154900,5666599390,6590,6590,6590,6590,0
|
|
20231220,154800,5666599390,6590,6590,6590,6590,0
|
|
20231220,154700,5666599390,6590,6590,6590,6590,0
|
|
20231220,154600,5666599390,6590,6590,6590,6590,0
|
|
20231220,154500,5666599390,6590,6590,6590,6590,0
|
|
20231220,154400,5666599390,6590,6590,6590,6590,0
|
|
20231220,154300,5666599390,6590,6590,6590,6590,0
|
|
20231220,154200,5666599390,6590,6590,6590,6590,0
|
|
20231220,154100,5666599390,6590,6590,6590,6590,0
|
|
20231220,154000,5666599390,6590,6590,6590,6590,0
|
|
20231220,153900,5666599390,6590,6590,6590,6590,0
|
|
20231220,153800,5666599390,6590,6590,6590,6590,0
|
|
20231220,153700,5666599390,6590,6590,6590,6590,0
|
|
20231220,153600,5666599390,6590,6590,6590,6590,0
|
|
20231220,153500,5666599390,6590,6590,6590,6590,0
|
|
20231220,153400,5666599390,6590,6590,6590,6590,0
|
|
20231220,153300,5666599390,6590,6590,6590,6590,0
|
|
20231220,153200,5666599390,6590,6590,6590,6590,0
|
|
20231220,153100,5666599390,6590,6590,6590,6590,0
|
|
20231220,153000,5666599390,6590,6590,6590,6590,9842
|
|
20231220,152900,5601740610,6590,6590,6590,6590,0
|
|
20231220,152800,5601740610,6590,6590,6590,6590,0
|
|
20231220,152700,5601740610,6590,6590,6590,6590,0
|
|
20231220,152600,5601740610,6590,6590,6590,6590,0
|
|
20231220,152500,5601740610,6590,6590,6590,6590,0
|
|
20231220,152400,5601740610,6590,6590,6590,6590,0
|
|
20231220,152300,5601740610,6590,6590,6590,6590,0
|
|
20231220,152200,5601740610,6590,6590,6590,6590,0
|
|
20231220,152100,5601740610,6590,6590,6590,6590,0
|
|
20231220,152000,5601740610,6590,6590,6590,6590,0
|
|
20231220,151900,5601740610,6590,6600,6600,6590,681
|
|
20231220,151800,5597252610,6600,6590,6600,6590,300
|
|
20231220,151700,5595274610,6600,6600,6600,6590,322
|
|
20231220,151600,5593150120,6600,6590,6600,6590,688
|
|
20231220,151500,5588612320,6590,6590,6590,6590,3188
|
|
20231220,151400,5567603400,6600,6590,6600,6590,228
|
|
20231220,151300,5566100780,6600,6600,6600,6590,393
|
|
20231220,151200,5563507450,6590,6600,6600,6590,917
|
|
20231220,151100,5557455310,6600,6600,6600,6600,1807
|
|
20231220,151000,5545529110,6610,6620,6620,6600,1513
|
|
20231220,150900,5535527870,6610,6610,6610,6610,200
|
|
20231220,150800,5534205870,6610,6610,6610,6610,0
|
|
20231220,150700,5534205870,6610,6600,6620,6600,2778
|
|
20231220,150600,5515828020,6600,6610,6610,6600,448
|
|
20231220,150500,5512870720,6600,6600,6600,6600,254
|
|
20231220,150400,5511194320,6610,6610,6610,6600,5049
|
|
20231220,150300,5477821790,6610,6610,6620,6610,512
|
|
20231220,150200,5474436960,6620,6610,6620,6610,1379
|
|
20231220,150100,5465312010,6610,6610,6610,6610,345
|
|
20231220,150000,5463031560,6610,6610,6610,6610,744
|
|
20231220,145900,5458113720,6620,6610,6620,6610,43
|
|
20231220,145800,5457829390,6610,6610,6620,6610,1509
|
|
20231220,145700,5447854890,6610,6620,6620,6610,1053
|
|
20231220,145600,5440885190,6610,6610,6610,6610,598
|
|
20231220,145500,5436932410,6610,6610,6610,6610,66
|
|
20231220,145400,5436496150,6600,6610,6610,6600,151
|
|
20231220,145300,5435499540,6610,6600,6610,6600,783
|
|
20231220,145200,5430324910,6590,6600,6600,6590,4320
|
|
20231220,145100,5401813520,6600,6600,6600,6590,167
|
|
20231220,145000,5400712770,6600,6590,6600,6580,3307
|
|
20231220,144900,5378934500,6590,6600,6600,6590,895
|
|
20231220,144800,5373029490,6600,6590,6600,6590,356
|
|
20231220,144700,5370683400,6600,6590,6600,6590,380
|
|
20231220,144600,5368179190,6580,6610,6610,6580,17955
|
|
20231220,144500,5249662770,6610,6620,6620,6610,208
|
|
20231220,144400,5248286280,6620,6620,6620,6620,28
|
|
20231220,144300,5248100920,6620,6620,6620,6620,207
|
|
20231220,144200,5246730580,6620,6620,6630,6620,2051
|
|
20231220,144100,5233144450,6620,6620,6620,6620,1
|
|
20231220,144000,5233137830,6620,6620,6620,6610,1637
|
|
20231220,143900,5222302940,6620,6620,6620,6620,22
|
|
20231220,143800,5222157300,6620,6610,6620,6610,833
|
|
20231220,143700,5216645240,6620,6610,6620,6600,2715
|
|
20231220,143600,5198698530,6610,6610,6610,6610,1703
|
|
20231220,143500,5187441700,6610,6610,6610,6610,1206
|
|
20231220,143400,5179470040,6620,6610,6620,6610,1370
|
|
20231220,143300,5170412020,6610,6620,6620,6610,759
|
|
20231220,143200,5165394730,6620,6620,6620,6610,62
|
|
20231220,143100,5164984300,6620,6620,6620,6620,101
|
|
20231220,143000,5164315680,6610,6620,6620,6610,332
|
|
20231220,142900,5162118200,6620,6610,6620,6610,798
|
|
20231220,142800,5156842870,6620,6620,6620,6620,629
|
|
20231220,142700,5152678890,6620,6630,6630,6620,568
|
|
20231220,142600,5148915190,6630,6620,6630,6620,763
|
|
20231220,142500,5143861390,6620,6630,6630,6610,172
|
|
20231220,142400,5142722790,6620,6620,6620,6610,2109
|
|
20231220,142300,5128762290,6620,6620,6620,6620,186
|
|
20231220,142200,5127530970,6610,6610,6610,6610,201
|
|
20231220,142100,5126202360,6610,6630,6630,6610,1370
|
|
20231220,142000,5117132750,6620,6640,6640,6620,1109
|
|
20231220,141900,5109784870,6640,6620,6640,6620,1327
|
|
20231220,141800,5100995830,6620,6620,6620,6620,12
|
|
20231220,141700,5100916390,6610,6620,6620,6610,795
|
|
20231220,141600,5095654370,6630,6630,6630,6610,8309
|
|
20231220,141500,5040677370,6630,6640,6640,6630,28
|
|
20231220,141400,5040491600,6640,6620,6640,6620,1117
|
|
20231220,141300,5033081210,6620,6630,6640,6620,106
|
|
20231220,141200,5032379320,6630,6630,6640,6630,654
|
|
20231220,141100,5028040770,6630,6630,6630,6620,131
|
|
20231220,141000,5027172340,6640,6630,6640,6630,3
|
|
20231220,140900,5027152430,6620,6630,6630,6620,274
|
|
20231220,140800,5025337230,6640,6630,6640,6630,26
|
|
20231220,140700,5025164740,6630,6630,6640,6630,360
|
|
20231220,140600,5022777890,6630,6630,6630,6630,907
|
|
20231220,140500,5016764480,6630,6610,6630,6610,4443
|
|
20231220,140400,4987356360,6610,6620,6620,6610,1198
|
|
20231220,140300,4979436580,6620,6620,6620,6620,10
|
|
20231220,140200,4979370380,6610,6610,6610,6610,230
|
|
20231220,140100,4977850080,6610,6610,6610,6610,345
|
|
20231220,140000,4975569630,6610,6610,6610,6610,101
|
|
20231220,135900,4974902020,6620,6600,6620,6600,835
|
|
20231220,135800,4969383430,6600,6610,6620,6600,999
|
|
20231220,135700,4962781780,6610,6610,6610,6600,842
|
|
20231220,135600,4957220810,6600,6600,6610,6600,567
|
|
20231220,135500,4953478110,6600,6610,6610,6600,283
|
|
20231220,135400,4951608760,6620,6610,6620,6600,7185
|
|
20231220,135300,4904129970,6610,6610,6610,6610,311
|
|
20231220,135200,4902074260,6610,6620,6620,6610,217
|
|
20231220,135100,4900638790,6610,6610,6610,6610,920
|
|
20231220,135000,4894557590,6610,6620,6620,6610,211
|
|
20231220,134900,4893160870,6620,6610,6620,6610,674
|
|
20231220,134800,4888703700,6610,6620,6620,6610,34
|
|
20231220,134700,4888478920,6610,6620,6620,6610,365
|
|
20231220,134600,4886063750,6610,6610,6610,6610,651
|
|
20231220,134500,4881760640,6610,6610,6610,6610,103
|
|
20231220,134400,4881079810,6620,6620,6620,6610,273
|
|
20231220,134300,4879273610,6610,6620,6620,6610,116
|
|
20231220,134200,4878506820,6620,6620,6620,6610,336
|
|
20231220,134100,4876285730,6610,6620,6620,6610,146
|
|
20231220,134000,4875320620,6620,6610,6620,6610,215
|
|
20231220,133900,4873898620,6610,6610,6620,6610,578
|
|
20231220,133800,4870078020,6610,6610,6610,6610,841
|
|
20231220,133700,4864519010,6610,6610,6610,6610,1343
|
|
20231220,133600,4855641780,6620,6620,6620,6610,331
|
|
20231220,133500,4853451150,6620,6620,6620,6620,11
|
|
20231220,133400,4853378330,6620,6620,6620,6620,530
|
|
20231220,133300,4849869730,6620,6610,6620,6610,1182
|
|
20231220,133200,4842051990,6620,6620,6620,6610,47
|
|
20231220,133100,4841740940,6620,6620,6620,6620,361
|
|
20231220,133000,4839351120,6620,6620,6620,6620,52
|
|
20231220,132900,4839006880,6630,6620,6630,6620,232
|
|
20231220,132800,4837471010,6620,6620,6620,6610,149
|
|
20231220,132700,4836484910,6620,6620,6620,6610,540
|
|
20231220,132600,4832914630,6620,6620,6620,6620,343
|
|
20231220,132500,4830643970,6610,6610,6610,6610,2273
|
|
20231220,132400,4815619440,6610,6610,6610,6610,221
|
|
20231220,132300,4814158630,6620,6620,6620,6610,224
|
|
20231220,132200,4812677950,6620,6620,6620,6610,649
|
|
20231220,132100,4808387560,6620,6620,6620,6620,89
|
|
20231220,132000,4807798380,6620,6620,6620,6610,507
|
|
20231220,131900,4804444230,6620,6620,6620,6620,736
|
|
20231220,131800,4799571910,6620,6620,6620,6620,22
|
|
20231220,131700,4799426270,6610,6620,6620,6610,2484
|
|
20231220,131600,4782991610,6620,6610,6620,6610,1769
|
|
20231220,131500,4771281830,6610,6620,6620,6610,6250
|
|
20231220,131400,4729932840,6620,6620,6630,6620,191
|
|
20231220,131300,4728668070,6620,6620,6630,6620,1578
|
|
20231220,131200,4718221210,6620,6630,6630,6620,604
|
|
20231220,131100,4714220420,6640,6630,6640,6630,96
|
|
20231220,131000,4713583930,6620,6630,6630,6620,228
|
|
20231220,130900,4712073180,6630,6630,6630,6620,157
|
|
20231220,130800,4711032280,6630,6620,6630,6620,1071
|
|
20231220,130700,4703938700,6630,6620,6630,6620,114
|
|
20231220,130600,4703183470,6620,6620,6620,6620,1271
|
|
20231220,130500,4694769450,6620,6620,6620,6620,61
|
|
20231220,130400,4694365630,6630,6630,6630,6630,54
|
|
20231220,130300,4694007610,6630,6620,6630,6620,626
|
|
20231220,130200,4689860950,6620,6630,6630,6620,1090
|
|
20231220,130100,4682634350,6630,6620,6630,6620,1707
|
|
20231220,130000,4671333040,6630,6630,6630,6630,280
|
|
20231220,125900,4669476640,6630,6630,6630,6620,378
|
|
20231220,125800,4666973050,6620,6630,6630,6620,218
|
|
20231220,125700,4665527840,6620,6630,6640,6620,62
|
|
20231220,125600,4665116780,6620,6630,6630,6620,959
|
|
20231220,125500,4658760190,6640,6630,6640,6630,583
|
|
20231220,125400,4654894800,6620,6630,6630,6620,742
|
|
20231220,125300,4649982270,6630,6630,6630,6630,143
|
|
20231220,125200,4649034180,6630,6630,6630,6620,2468
|
|
20231220,125100,4632675340,6630,6630,6640,6630,187
|
|
20231220,125000,4631435520,6640,6630,6640,6630,2262
|
|
20231220,124900,4616434890,6640,6640,6640,6640,70
|
|
20231220,124800,4615970090,6640,6630,6640,6630,313
|
|
20231220,124700,4613892780,6640,6640,6640,6640,2210
|
|
20231220,124600,4599218380,6640,6640,6640,6640,392
|
|
20231220,124500,4596615500,6640,6630,6640,6630,2531
|
|
20231220,124400,4579829690,6630,6620,6630,6610,1291
|
|
20231220,124300,4571285760,6610,6610,6620,6610,349
|
|
20231220,124200,4568978170,6620,6620,6620,6610,2876
|
|
20231220,124100,4549939410,6620,6620,6630,6620,2030
|
|
20231220,124000,4536500420,6630,6650,6650,6620,1749
|
|
20231220,123900,4524903810,6650,6640,6650,6630,2146
|
|
20231220,123800,4510668450,6630,6630,6640,6630,1387
|
|
20231220,123700,4501468730,6630,6640,6640,6630,3471
|
|
20231220,123600,4478446780,6630,6640,6650,6630,632
|
|
20231220,123500,4474256310,6650,6640,6650,6630,832
|
|
20231220,123400,4468731360,6630,6650,6650,6630,3783
|
|
20231220,123300,4443611360,6650,6640,6650,6640,141
|
|
20231220,123200,4442673800,6660,6640,6660,6640,1354
|
|
20231220,123100,4433676680,6640,6640,6650,6630,1933
|
|
20231220,123000,4420829030,6640,6630,6650,6630,92
|
|
20231220,122900,4420218140,6640,6640,6640,6630,91
|
|
20231220,122800,4419614120,6630,6640,6650,6630,1801
|
|
20231220,122700,4407663560,6650,6650,6650,6650,1
|
|
20231220,122600,4407656910,6640,6640,6650,6630,805
|
|
20231220,122500,4402310890,6630,6650,6650,6630,936
|
|
20231220,122400,4396097360,6650,6640,6650,6640,925
|
|
20231220,122300,4389954850,6640,6640,6650,6640,1198
|
|
20231220,122200,4381988230,6640,6640,6640,6630,284
|
|
20231220,122100,4380104050,6630,6630,6640,6630,1062
|
|
20231220,122000,4373052760,6630,6630,6640,6630,5219
|
|
20231220,121900,4338449370,6640,6640,6640,6630,1491
|
|
20231220,121800,4328549720,6630,6640,6650,6630,1392
|
|
20231220,121700,4319314640,6640,6650,6660,6630,6246
|
|
20231220,121600,4277823370,6650,6660,6660,6650,2766
|
|
20231220,121500,4259426840,6660,6670,6670,6660,758
|
|
20231220,121400,4254378530,6650,6660,6660,6650,1095
|
|
20231220,121300,4247088970,6660,6660,6660,6650,1400
|
|
20231220,121200,4237775550,6660,6670,6670,6650,1350
|
|
20231220,121100,4228792290,6670,6660,6670,6660,430
|
|
20231220,121000,4225926490,6660,6670,6670,6650,4333
|
|
20231220,120900,4197068700,6670,6680,6680,6670,7841
|
|
20231220,120800,4144763450,6680,6680,6680,6670,1079
|
|
20231220,120700,4137565010,6680,6690,6690,6680,2726
|
|
20231220,120600,4119355280,6690,6680,6690,6680,229
|
|
20231220,120500,4117823940,6690,6680,6690,6680,362
|
|
20231220,120400,4115403430,6690,6690,6690,6690,1509
|
|
20231220,120300,4105308220,6700,6700,6700,6700,13
|
|
20231220,120200,4105221120,6690,6700,6700,6690,820
|
|
20231220,120100,4099735220,6700,6690,6700,6690,343
|
|
20231220,120000,4097437710,6690,6700,6700,6690,413
|
|
20231220,115900,4094672630,6700,6690,6700,6690,121
|
|
20231220,115800,4093862640,6690,6690,6690,6690,335
|
|
20231220,115700,4091621490,6690,6690,6690,6690,309
|
|
20231220,115600,4089554280,6690,6690,6690,6690,376
|
|
20231220,115500,4087038840,6690,6680,6690,6680,787
|
|
20231220,115400,4081775590,6680,6680,6680,6680,201
|
|
20231220,115300,4080432910,6680,6690,6690,6680,10
|
|
20231220,115200,4080366020,6690,6670,6690,6670,1717
|
|
20231220,115100,4068897950,6680,6680,6680,6670,639
|
|
20231220,115000,4064630050,6680,6680,6690,6680,1914
|
|
20231220,114900,4051844510,6680,6680,6690,6680,84
|
|
20231220,114800,4051283240,6690,6690,6690,6690,620
|
|
20231220,114700,4047135440,6690,6690,6690,6680,729
|
|
20231220,114600,4042264210,6690,6690,6690,6690,553
|
|
20231220,114500,4038564640,6690,6690,6690,6690,78
|
|
20231220,114400,4038042820,6700,6700,6700,6700,400
|
|
20231220,114300,4035362820,6680,6690,6700,6680,2060
|
|
20231220,114200,4021587760,6680,6680,6680,6680,100
|
|
20231220,114100,4020919760,6680,6680,6690,6680,1393
|
|
20231220,114000,4011614510,6680,6680,6680,6680,538
|
|
20231220,113900,4008020670,6680,6680,6680,6680,120
|
|
20231220,113800,4007219070,6670,6680,6680,6670,850
|
|
20231220,113700,4001545780,6670,6700,6700,6670,13982
|
|
20231220,113600,3908080830,6700,6700,6700,6690,417
|
|
20231220,113500,3905287080,6700,6700,6700,6690,623
|
|
20231220,113400,3901117110,6690,6700,6700,6690,191
|
|
20231220,113300,3899838250,6700,6690,6700,6690,507
|
|
20231220,113200,3896446270,6700,6700,6700,6700,2657
|
|
20231220,113100,3878644370,6700,6710,6720,6700,1129
|
|
20231220,113000,3871073490,6700,6700,6710,6700,662
|
|
20231220,112900,3866637090,6700,6700,6710,6700,486
|
|
20231220,112800,3863380790,6710,6700,6710,6700,258
|
|
20231220,112700,3861651190,6700,6700,6700,6700,534
|
|
20231220,112600,3858073390,6700,6710,6710,6700,648
|
|
20231220,112500,3853731630,6710,6710,6710,6700,572
|
|
20231220,112400,3849894630,6710,6720,6720,6700,226
|
|
20231220,112300,3848378380,6710,6710,6710,6710,598
|
|
20231220,112200,3844365800,6710,6710,6710,6710,578
|
|
20231220,112100,3840487420,6720,6720,6720,6720,1173
|
|
20231220,112000,3832604860,6730,6730,6740,6730,1236
|
|
20231220,111900,3824286230,6730,6720,6730,6710,348
|
|
20231220,111800,3821948660,6710,6720,6720,6710,2825
|
|
20231220,111700,3802987220,6720,6720,6720,6710,189
|
|
20231220,111600,3801718820,6710,6710,6720,6710,6467
|
|
20231220,111500,3758324710,6710,6720,6720,6700,213
|
|
20231220,111400,3756895770,6710,6700,6710,6700,1497
|
|
20231220,111300,3746851680,6700,6710,6710,6700,183
|
|
20231220,111200,3745625470,6700,6700,6700,6700,332
|
|
20231220,111100,3743401070,6700,6710,6710,6690,2368
|
|
20231220,111000,3727533380,6710,6710,6710,6710,51
|
|
20231220,110900,3727191170,6710,6710,6710,6710,1983
|
|
20231220,110800,3713885240,6710,6710,6710,6710,1870
|
|
20231220,110700,3701337540,6710,6710,6710,6710,341
|
|
20231220,110600,3699049430,6700,6720,6720,6700,2427
|
|
20231220,110500,3682744270,6710,6700,6710,6700,1879
|
|
20231220,110400,3670139970,6700,6700,6700,6700,1483
|
|
20231220,110300,3660203870,6700,6700,6700,6690,1063
|
|
20231220,110200,3653082140,6710,6710,6720,6710,761
|
|
20231220,110100,3647975670,6710,6710,6710,6710,598
|
|
20231220,110000,3643963090,6710,6700,6710,6700,1561
|
|
20231220,105900,3633492940,6700,6690,6710,6690,587
|
|
20231220,105800,3629560100,6700,6690,6710,6680,4988
|
|
20231220,105700,3596193700,6690,6730,6740,6680,32359
|
|
20231220,105600,3379484940,6740,6750,6750,6740,1909
|
|
20231220,105500,3366611610,6750,6750,6770,6750,1144
|
|
20231220,105400,3358888570,6770,6760,6770,6750,886
|
|
20231220,105300,3352901710,6750,6740,6750,6740,2676
|
|
20231220,105200,3334846820,6750,6750,6750,6750,2243
|
|
20231220,105100,3319706570,6750,6760,6760,6750,437
|
|
20231220,105000,3316754420,6750,6750,6760,6740,1028
|
|
20231220,104900,3309811250,6750,6770,6770,6750,1023
|
|
20231220,104800,3302905340,6770,6760,6770,6750,634
|
|
20231220,104700,3298618010,6760,6760,6760,6760,223
|
|
20231220,104600,3297110530,6750,6760,6770,6740,2486
|
|
20231220,104500,3280312720,6770,6770,6770,6750,4239
|
|
20231220,104400,3251652900,6760,6760,6770,6750,1067
|
|
20231220,104300,3244442460,6750,6770,6770,6750,4290
|
|
20231220,104200,3215478700,6770,6780,6780,6750,2116
|
|
20231220,104100,3201186670,6780,6770,6780,6770,2255
|
|
20231220,104000,3185909100,6760,6760,6790,6760,4816
|
|
20231220,103900,3153306690,6770,6760,6770,6750,5608
|
|
20231220,103800,3115401630,6760,6780,6790,6760,9854
|
|
20231220,103700,3048633630,6780,6790,6790,6780,1883
|
|
20231220,103600,3035865720,6790,6780,6790,6780,1655
|
|
20231220,103500,3024633300,6780,6780,6790,6770,2359
|
|
20231220,103400,3008635460,6780,6790,6790,6770,8637
|
|
20231220,103300,2950064150,6790,6800,6800,6790,1276
|
|
20231220,103200,2941392040,6800,6800,6800,6790,763
|
|
20231220,103100,2936204150,6790,6800,6810,6790,1068
|
|
20231220,103000,2928942620,6800,6810,6820,6800,3359
|
|
20231220,102900,2906095280,6820,6840,6850,6800,16528
|
|
20231220,102800,2793377600,6830,6830,6850,6810,7025
|
|
20231220,102700,2745392100,6830,6840,6850,6830,4554
|
|
20231220,102600,2714244570,6830,6860,6870,6830,5739
|
|
20231220,102500,2674943040,6860,6900,6910,6860,12857
|
|
20231220,102400,2586470320,6900,6840,6930,6830,45575
|
|
20231220,102300,2272246970,6840,6820,6850,6820,9398
|
|
20231220,102200,2207985990,6820,6840,6840,6820,8176
|
|
20231220,102100,2152155610,6840,6800,6840,6790,19831
|
|
20231220,102000,2017077470,6800,6760,6880,6760,55588
|
|
20231220,101900,1638205470,6760,6730,6790,6730,15918
|
|
20231220,101800,1530575360,6730,6730,6730,6720,149
|
|
20231220,101700,1529573640,6730,6720,6730,6720,1273
|
|
20231220,101600,1521011350,6730,6750,6750,6720,2065
|
|
20231220,101500,1507092070,6750,6730,6750,6730,4637
|
|
20231220,101400,1475805680,6750,6710,6750,6700,10943
|
|
20231220,101300,1402218380,6720,6710,6720,6710,2413
|
|
20231220,101200,1386025870,6710,6710,6710,6710,478
|
|
20231220,101100,1382818490,6710,6710,6720,6710,3892
|
|
20231220,101000,1356693090,6710,6690,6710,6690,2488
|
|
20231220,100900,1340014710,6690,6700,6700,6690,457
|
|
20231220,100800,1336957370,6700,6700,6700,6700,0
|
|
20231220,100700,1336957370,6700,6700,6700,6700,1287
|
|
20231220,100600,1328334470,6700,6700,6700,6700,502
|
|
20231220,100500,1324971070,6700,6680,6700,6680,5522
|
|
20231220,100400,1287980310,6690,6690,6690,6690,921
|
|
20231220,100300,1281818820,6690,6690,6690,6690,119
|
|
20231220,100200,1281022710,6700,6700,6700,6700,275
|
|
20231220,100100,1279180210,6700,6710,6710,6700,327
|
|
20231220,100000,1276986900,6710,6710,6710,6710,1232
|
|
20231220,095900,1268720180,6710,6710,6720,6710,623
|
|
20231220,095800,1264539840,6710,6690,6720,6690,3589
|
|
20231220,095700,1240466920,6690,6690,6690,6680,870
|
|
20231220,095600,1234650020,6690,6700,6700,6690,192
|
|
20231220,095500,1233364020,6690,6690,6690,6690,50
|
|
20231220,095400,1233029520,6690,6720,6720,6690,635
|
|
20231220,095300,1228776330,6720,6710,6720,6710,141
|
|
20231220,095200,1227829730,6720,6700,6720,6700,572
|
|
20231220,095100,1223994070,6710,6710,6710,6700,170
|
|
20231220,095000,1222854100,6700,6710,6710,6690,1872
|
|
20231220,094900,1210312060,6710,6700,6710,6700,204
|
|
20231220,094800,1208945240,6710,6700,6710,6700,129
|
|
20231220,094700,1208080920,6710,6710,6710,6700,386
|
|
20231220,094600,1205492600,6710,6710,6710,6710,101
|
|
20231220,094500,1204814890,6710,6700,6710,6680,1633
|
|
20231220,094400,1193876420,6690,6690,6700,6680,1441
|
|
20231220,094300,1184229670,6680,6720,6720,6680,1880
|
|
20231220,094200,1171622070,6720,6730,6730,6720,5383
|
|
20231220,094100,1135411050,6730,6720,6730,6710,3942
|
|
20231220,094000,1108913990,6710,6680,6710,6680,3747
|
|
20231220,093900,1083831270,6680,6660,6680,6660,4039
|
|
20231220,093800,1056900920,6660,6660,6670,6660,211
|
|
20231220,093700,1055495500,6650,6670,6670,6650,3811
|
|
20231220,093600,1030113870,6670,6670,6670,6660,607
|
|
20231220,093500,1026067190,6670,6670,6680,6660,1881
|
|
20231220,093400,1013522480,6690,6690,6690,6670,1838
|
|
20231220,093300,1001227680,6690,6680,6690,6660,3129
|
|
20231220,093200,980344550,6680,6690,6690,6680,1952
|
|
20231220,093100,967289470,6690,6700,6700,6690,1306
|
|
20231220,093000,958551240,6700,6700,6710,6700,819
|
|
20231220,092900,953061380,6700,6680,6710,6670,4652
|
|
20231220,092800,921924650,6680,6680,6680,6680,302
|
|
20231220,092700,919907290,6690,6690,6700,6690,332
|
|
20231220,092600,917684210,6690,6710,6710,6690,8211
|
|
20231220,092500,862670370,6710,6650,6710,6650,5033
|
|
20231220,092400,829047950,6660,6680,6680,6660,1412
|
|
20231220,092300,819633470,6670,6660,6700,6650,12972
|
|
20231220,092200,732802250,6670,6660,6670,6650,4215
|
|
20231220,092100,704743070,6660,6680,6680,6650,3888
|
|
20231220,092000,678838610,6690,6680,6690,6670,2430
|
|
20231220,091900,662605770,6690,6700,6710,6680,4308
|
|
20231220,091800,633741370,6710,6710,6710,6710,1643
|
|
20231220,091700,622716840,6710,6720,6720,6710,1151
|
|
20231220,091600,614988390,6720,6720,6730,6720,793
|
|
20231220,091500,609658540,6710,6720,6720,6700,2114
|
|
20231220,091400,595472470,6710,6700,6710,6690,2294
|
|
20231220,091300,580103520,6690,6700,6700,6690,918
|
|
20231220,091200,573960560,6700,6700,6700,6690,2929
|
|
20231220,091100,554344370,6700,6730,6730,6700,2109
|
|
20231220,091000,540179740,6730,6770,6770,6720,8579
|
|
20231220,090900,482218640,6760,6710,6770,6700,10291
|
|
20231220,090800,412841550,6710,6680,6730,6680,7639
|
|
20231220,090700,361587900,6670,6680,6700,6670,4194
|
|
20231220,090600,333583030,6680,6660,6680,6650,2264
|
|
20231220,090500,318492500,6660,6690,6690,6650,8878
|
|
20231220,090400,259303570,6690,6730,6730,6680,4821
|
|
20231220,090300,226984010,6730,6690,6750,6690,10225
|
|
20231220,090200,158170700,6680,6700,6700,6680,3045
|
|
20231220,090100,137796830,6690,6670,6700,6670,6825
|
|
20231220,090000,92214460,6670,6730,6740,6670,13743
|