629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192600,12887622050,6530,6530,6530,6530,9421
|
|
20231226,192500,12887622050,6530,6530,6530,6530,0
|
|
20231226,192400,12887622050,6530,6530,6530,6530,0
|
|
20231226,192300,12887622050,6530,6530,6530,6530,0
|
|
20231226,192200,12887622050,6530,6530,6530,6530,0
|
|
20231226,192100,12887622050,6530,6530,6530,6530,0
|
|
20231226,192000,12887622050,6530,6530,6530,6530,0
|
|
20231226,191900,12887622050,6530,6530,6530,6530,0
|
|
20231226,191800,12887622050,6530,6530,6530,6530,0
|
|
20231226,191700,12887622050,6530,6530,6530,6530,0
|
|
20231226,191600,12887622050,6530,6530,6530,6530,0
|
|
20231226,191500,12887622050,6530,6530,6530,6530,0
|
|
20231226,191400,12887622050,6530,6530,6530,6530,0
|
|
20231226,191300,12887622050,6530,6530,6530,6530,0
|
|
20231226,191200,12887622050,6530,6530,6530,6530,0
|
|
20231226,191100,12887622050,6530,6530,6530,6530,0
|
|
20231226,191000,12887622050,6530,6530,6530,6530,0
|
|
20231226,190900,12887622050,6530,6530,6530,6530,0
|
|
20231226,190800,12887622050,6530,6530,6530,6530,0
|
|
20231226,190700,12887622050,6530,6530,6530,6530,0
|
|
20231226,190600,12887622050,6530,6530,6530,6530,0
|
|
20231226,190500,12887622050,6530,6530,6530,6530,0
|
|
20231226,190400,12887622050,6530,6530,6530,6530,0
|
|
20231226,190300,12887622050,6530,6530,6530,6530,0
|
|
20231226,190200,12887622050,6530,6530,6530,6530,0
|
|
20231226,190100,12887622050,6530,6530,6530,6530,0
|
|
20231226,190000,12887622050,6530,6530,6530,6530,0
|
|
20231226,185900,12887622050,6530,6530,6530,6530,0
|
|
20231226,185800,12887622050,6530,6530,6530,6530,0
|
|
20231226,185700,12887622050,6530,6530,6530,6530,0
|
|
20231226,185600,12887622050,6530,6530,6530,6530,9421
|
|
20231226,185500,12887622050,6530,6530,6530,6530,0
|
|
20231226,185400,12887622050,6530,6530,6530,6530,0
|
|
20231226,185300,12887622050,6530,6530,6530,6530,0
|
|
20231226,185200,12887622050,6530,6530,6530,6530,0
|
|
20231226,185100,12887622050,6530,6530,6530,6530,0
|
|
20231226,185000,12887622050,6530,6530,6530,6530,0
|
|
20231226,184900,12887622050,6530,6530,6530,6530,0
|
|
20231226,184800,12887622050,6530,6530,6530,6530,0
|
|
20231226,184700,12887622050,6530,6530,6530,6530,0
|
|
20231226,184600,12887622050,6530,6530,6530,6530,0
|
|
20231226,184500,12887622050,6530,6530,6530,6530,0
|
|
20231226,184400,12887622050,6530,6530,6530,6530,0
|
|
20231226,184300,12887622050,6530,6530,6530,6530,0
|
|
20231226,184200,12887622050,6530,6530,6530,6530,0
|
|
20231226,184100,12887622050,6530,6530,6530,6530,0
|
|
20231226,184000,12887622050,6530,6530,6530,6530,0
|
|
20231226,183900,12887622050,6530,6530,6530,6530,0
|
|
20231226,183800,12887622050,6530,6530,6530,6530,0
|
|
20231226,183700,12887622050,6530,6530,6530,6530,0
|
|
20231226,183600,12887622050,6530,6530,6530,6530,0
|
|
20231226,183500,12887622050,6530,6530,6530,6530,0
|
|
20231226,183400,12887622050,6530,6530,6530,6530,0
|
|
20231226,183300,12887622050,6530,6530,6530,6530,0
|
|
20231226,183200,12887622050,6530,6530,6530,6530,0
|
|
20231226,183100,12887622050,6530,6530,6530,6530,0
|
|
20231226,183000,12887622050,6530,6530,6530,6530,0
|
|
20231226,182900,12887622050,6530,6530,6530,6530,0
|
|
20231226,182800,12887622050,6530,6530,6530,6530,0
|
|
20231226,182700,12887622050,6530,6530,6530,6530,0
|
|
20231226,182600,12887622050,6530,6530,6530,6530,9421
|
|
20231226,182500,12887622050,6530,6530,6530,6530,0
|
|
20231226,182400,12887622050,6530,6530,6530,6530,0
|
|
20231226,182300,12887622050,6530,6530,6530,6530,0
|
|
20231226,182200,12887622050,6530,6530,6530,6530,0
|
|
20231226,182100,12887622050,6530,6530,6530,6530,0
|
|
20231226,182000,12887622050,6530,6530,6530,6530,0
|
|
20231226,181900,12887622050,6530,6530,6530,6530,0
|
|
20231226,181800,12887622050,6530,6530,6530,6530,0
|
|
20231226,181700,12887622050,6530,6530,6530,6530,0
|
|
20231226,181600,12887622050,6530,6530,6530,6530,0
|
|
20231226,181500,12887622050,6530,6530,6530,6530,0
|
|
20231226,181400,12887622050,6530,6530,6530,6530,0
|
|
20231226,181300,12887622050,6530,6530,6530,6530,0
|
|
20231226,181200,12887622050,6530,6530,6530,6530,0
|
|
20231226,181100,12887622050,6530,6530,6530,6530,0
|
|
20231226,181000,12887622050,6530,6530,6530,6530,0
|
|
20231226,180900,12887622050,6530,6530,6530,6530,0
|
|
20231226,180800,12887622050,6530,6530,6530,6530,0
|
|
20231226,180700,12887622050,6530,6530,6530,6530,0
|
|
20231226,180600,12887622050,6530,6530,6530,6530,0
|
|
20231226,180500,12887622050,6530,6530,6530,6530,0
|
|
20231226,180400,12887622050,6530,6530,6530,6530,0
|
|
20231226,180300,12887622050,6530,6530,6530,6530,0
|
|
20231226,180200,12887622050,6530,6530,6530,6530,0
|
|
20231226,180100,12887622050,6530,6530,6530,6530,0
|
|
20231226,180000,12887622050,6530,6530,6530,6530,0
|
|
20231226,175900,12887622050,6530,6530,6530,6530,0
|
|
20231226,175800,12887622050,6530,6530,6530,6530,0
|
|
20231226,175700,12887622050,6530,6530,6530,6530,0
|
|
20231226,175600,12887622050,6530,6530,6530,6530,9421
|
|
20231226,175500,12887622050,6530,6530,6530,6530,0
|
|
20231226,175400,12887622050,6530,6530,6530,6530,0
|
|
20231226,175300,12887622050,6530,6530,6530,6530,0
|
|
20231226,175200,12887622050,6530,6530,6530,6530,0
|
|
20231226,175100,12887622050,6530,6530,6530,6530,0
|
|
20231226,175000,12887622050,6530,6530,6530,6530,0
|
|
20231226,174900,12887622050,6530,6530,6530,6530,0
|
|
20231226,174800,12887622050,6530,6530,6530,6530,0
|
|
20231226,174700,12887622050,6530,6530,6530,6530,0
|
|
20231226,174600,12887622050,6530,6530,6530,6530,0
|
|
20231226,174500,12887622050,6530,6530,6530,6530,0
|
|
20231226,174400,12887622050,6530,6530,6530,6530,0
|
|
20231226,174300,12887622050,6530,6530,6530,6530,0
|
|
20231226,174200,12887622050,6530,6530,6530,6530,0
|
|
20231226,174100,12887622050,6530,6530,6530,6530,0
|
|
20231226,174000,12887622050,6530,6530,6530,6530,0
|
|
20231226,173900,12887622050,6530,6530,6530,6530,0
|
|
20231226,173800,12887622050,6530,6530,6530,6530,0
|
|
20231226,173700,12887622050,6530,6530,6530,6530,0
|
|
20231226,173600,12887622050,6530,6530,6530,6530,0
|
|
20231226,173500,12887622050,6530,6530,6530,6530,0
|
|
20231226,173400,12887622050,6530,6530,6530,6530,0
|
|
20231226,173300,12887622050,6530,6530,6530,6530,0
|
|
20231226,173200,12887622050,6530,6530,6530,6530,0
|
|
20231226,173100,12887622050,6530,6530,6530,6530,0
|
|
20231226,173000,12887622050,6530,6530,6530,6530,0
|
|
20231226,172900,12887622050,6530,6530,6530,6530,0
|
|
20231226,172800,12887622050,6530,6530,6530,6530,0
|
|
20231226,172700,12887622050,6530,6530,6530,6530,0
|
|
20231226,172600,12887622050,6530,6530,6530,6530,9421
|
|
20231226,172500,12887622050,6530,6530,6530,6530,0
|
|
20231226,172400,12887622050,6530,6530,6530,6530,0
|
|
20231226,172300,12887622050,6530,6530,6530,6530,0
|
|
20231226,172200,12887622050,6530,6530,6530,6530,0
|
|
20231226,172100,12887622050,6530,6530,6530,6530,0
|
|
20231226,172000,12887622050,6530,6530,6530,6530,0
|
|
20231226,171900,12887622050,6530,6530,6530,6530,0
|
|
20231226,171800,12887622050,6530,6530,6530,6530,0
|
|
20231226,171700,12887622050,6530,6530,6530,6530,0
|
|
20231226,171600,12887622050,6530,6530,6530,6530,0
|
|
20231226,171500,12887622050,6530,6530,6530,6530,0
|
|
20231226,171400,12887622050,6530,6530,6530,6530,0
|
|
20231226,171300,12887622050,6530,6530,6530,6530,0
|
|
20231226,171200,12887622050,6530,6530,6530,6530,0
|
|
20231226,171100,12887622050,6530,6530,6530,6530,0
|
|
20231226,171000,12887622050,6530,6530,6530,6530,0
|
|
20231226,170900,12887622050,6530,6530,6530,6530,0
|
|
20231226,170800,12887622050,6530,6530,6530,6530,0
|
|
20231226,170700,12887622050,6530,6530,6530,6530,0
|
|
20231226,170600,12887622050,6530,6530,6530,6530,0
|
|
20231226,170500,12887622050,6530,6530,6530,6530,0
|
|
20231226,170400,12887622050,6530,6530,6530,6530,0
|
|
20231226,170300,12887622050,6530,6530,6530,6530,0
|
|
20231226,170200,12887622050,6530,6530,6530,6530,0
|
|
20231226,170100,12887622050,6530,6530,6530,6530,0
|
|
20231226,170000,12887622050,6530,6530,6530,6530,0
|
|
20231226,165900,12887622050,6530,6530,6530,6530,0
|
|
20231226,165800,12887622050,6530,6530,6530,6530,0
|
|
20231226,165700,12887622050,6530,6530,6530,6530,0
|
|
20231226,165600,12887622050,6530,6530,6530,6530,9421
|
|
20231226,165500,12887622050,6530,6530,6530,6530,0
|
|
20231226,165400,12887622050,6530,6530,6530,6530,0
|
|
20231226,165300,12887622050,6530,6530,6530,6530,0
|
|
20231226,165200,12887622050,6530,6530,6530,6530,0
|
|
20231226,165100,12887622050,6530,6530,6530,6530,0
|
|
20231226,165000,12887622050,6530,6530,6530,6530,0
|
|
20231226,164900,12887622050,6530,6530,6530,6530,0
|
|
20231226,164800,12887622050,6530,6530,6530,6530,0
|
|
20231226,164700,12887622050,6530,6530,6530,6530,0
|
|
20231226,164600,12887622050,6530,6530,6530,6530,0
|
|
20231226,164500,12887622050,6530,6530,6530,6530,0
|
|
20231226,164400,12887622050,6530,6530,6530,6530,0
|
|
20231226,164300,12887622050,6530,6530,6530,6530,0
|
|
20231226,164200,12887622050,6530,6530,6530,6530,0
|
|
20231226,164100,12887622050,6530,6530,6530,6530,0
|
|
20231226,164000,12887622050,6530,6530,6530,6530,0
|
|
20231226,163900,12887622050,6530,6530,6530,6530,0
|
|
20231226,163800,12887622050,6530,6530,6530,6530,0
|
|
20231226,163700,12887622050,6530,6530,6530,6530,0
|
|
20231226,163600,12887622050,6530,6530,6530,6530,0
|
|
20231226,163500,12887622050,6530,6530,6530,6530,0
|
|
20231226,163400,12887622050,6530,6530,6530,6530,0
|
|
20231226,163300,12887622050,6530,6530,6530,6530,0
|
|
20231226,163200,12887622050,6530,6530,6530,6530,0
|
|
20231226,163100,12887622050,6530,6530,6530,6530,0
|
|
20231226,163000,12887622050,6530,6530,6530,6530,0
|
|
20231226,162900,12887622050,6530,6530,6530,6530,0
|
|
20231226,162800,12887622050,6530,6530,6530,6530,0
|
|
20231226,162700,12887622050,6530,6530,6530,6530,0
|
|
20231226,162600,12887622050,6530,6530,6530,6530,9421
|
|
20231226,162500,12887622050,6530,6530,6530,6530,0
|
|
20231226,162400,12887622050,6530,6530,6530,6530,0
|
|
20231226,162300,12887622050,6530,6530,6530,6530,0
|
|
20231226,162200,12887622050,6530,6530,6530,6530,0
|
|
20231226,162100,12887622050,6530,6530,6530,6530,0
|
|
20231226,162000,12887622050,6530,6530,6530,6530,0
|
|
20231226,161900,12887622050,6530,6530,6530,6530,0
|
|
20231226,161800,12887622050,6530,6530,6530,6530,0
|
|
20231226,161700,12887622050,6530,6530,6530,6530,0
|
|
20231226,161600,12887622050,6530,6530,6530,6530,0
|
|
20231226,161500,12887622050,6530,6530,6530,6530,0
|
|
20231226,161400,12887622050,6530,6530,6530,6530,0
|
|
20231226,161300,12887622050,6530,6530,6530,6530,0
|
|
20231226,161200,12887622050,6530,6530,6530,6530,0
|
|
20231226,161100,12887622050,6530,6530,6530,6530,0
|
|
20231226,161000,12887622050,6530,6530,6530,6530,0
|
|
20231226,160900,12887622050,6530,6530,6530,6530,0
|
|
20231226,160800,12887622050,6530,6530,6530,6530,0
|
|
20231226,160700,12887622050,6530,6530,6530,6530,0
|
|
20231226,160600,12887622050,6530,6530,6530,6530,0
|
|
20231226,160500,12887622050,6530,6530,6530,6530,0
|
|
20231226,160400,12887622050,6530,6530,6530,6530,0
|
|
20231226,160300,12887622050,6530,6530,6530,6530,0
|
|
20231226,160200,12887622050,6530,6530,6530,6530,0
|
|
20231226,160100,12887622050,6530,6530,6530,6530,0
|
|
20231226,160000,12887622050,6530,6530,6530,6530,0
|
|
20231226,155900,12887622050,6530,6530,6530,6530,0
|
|
20231226,155800,12887622050,6530,6530,6530,6530,0
|
|
20231226,155700,12887622050,6530,6530,6530,6530,0
|
|
20231226,155600,12887622050,6530,6530,6530,6530,9421
|
|
20231226,155500,12887622050,6530,6530,6530,6530,0
|
|
20231226,155400,12887622050,6530,6530,6530,6530,0
|
|
20231226,155300,12887622050,6530,6530,6530,6530,0
|
|
20231226,155200,12887622050,6530,6530,6530,6530,0
|
|
20231226,155100,12887622050,6530,6530,6530,6530,0
|
|
20231226,155000,12887622050,6530,6530,6530,6530,0
|
|
20231226,154900,12887622050,6530,6530,6530,6530,0
|
|
20231226,154800,12887622050,6530,6530,6530,6530,0
|
|
20231226,154700,12887622050,6530,6530,6530,6530,0
|
|
20231226,154600,12887622050,6530,6530,6530,6530,0
|
|
20231226,154500,12887622050,6530,6530,6530,6530,0
|
|
20231226,154400,12887622050,6530,6530,6530,6530,0
|
|
20231226,154300,12887622050,6530,6530,6530,6530,0
|
|
20231226,154200,12887622050,6530,6530,6530,6530,0
|
|
20231226,154100,12887622050,6530,6530,6530,6530,0
|
|
20231226,154000,12887622050,6530,6530,6530,6530,0
|
|
20231226,153900,12887622050,6530,6530,6530,6530,0
|
|
20231226,153800,12887622050,6530,6530,6530,6530,0
|
|
20231226,153700,12887622050,6530,6530,6530,6530,0
|
|
20231226,153600,12887622050,6530,6530,6530,6530,0
|
|
20231226,153500,12887622050,6530,6530,6530,6530,0
|
|
20231226,153400,12887622050,6530,6530,6530,6530,0
|
|
20231226,153300,12887622050,6530,6530,6530,6530,0
|
|
20231226,153200,12887622050,6530,6530,6530,6530,0
|
|
20231226,153100,12887622050,6530,6530,6530,6530,0
|
|
20231226,153000,12887622050,6530,6530,6530,6530,9421
|
|
20231226,152900,12826102920,6540,6540,6540,6540,0
|
|
20231226,152800,12826102920,6540,6540,6540,6540,0
|
|
20231226,152700,12826102920,6540,6540,6540,6540,0
|
|
20231226,152600,12826102920,6540,6540,6540,6540,0
|
|
20231226,152500,12826102920,6540,6540,6540,6540,0
|
|
20231226,152400,12826102920,6540,6540,6540,6540,0
|
|
20231226,152300,12826102920,6540,6540,6540,6540,0
|
|
20231226,152200,12826102920,6540,6540,6540,6540,0
|
|
20231226,152100,12826102920,6540,6540,6540,6540,0
|
|
20231226,152000,12826102920,6540,6540,6540,6540,0
|
|
20231226,151900,12826102920,6540,6540,6550,6530,5168
|
|
20231226,151800,12792311090,6540,6550,6550,6530,12018
|
|
20231226,151700,12713772470,6540,6550,6550,6540,4094
|
|
20231226,151600,12686996780,6550,6550,6550,6540,2608
|
|
20231226,151500,12669915410,6550,6550,6550,6550,400
|
|
20231226,151400,12667295410,6550,6540,6550,6540,1348
|
|
20231226,151300,12658479160,6550,6540,6550,6540,910
|
|
20231226,151200,12652522290,6550,6550,6560,6550,2194
|
|
20231226,151100,12638133530,6550,6560,6570,6550,11703
|
|
20231226,151000,12561471650,6560,6560,6570,6560,1994
|
|
20231226,150900,12548388910,6570,6580,6580,6570,2061
|
|
20231226,150800,12534846900,6580,6580,6580,6580,39
|
|
20231226,150700,12534590280,6580,6570,6580,6570,776
|
|
20231226,150600,12529487250,6580,6580,6580,6570,234
|
|
20231226,150500,12527948770,6580,6580,6580,6580,303
|
|
20231226,150400,12525955030,6580,6570,6580,6570,2321
|
|
20231226,150300,12510683010,6580,6570,6580,6570,244
|
|
20231226,150200,12509079630,6570,6580,6580,6570,435
|
|
20231226,150100,12506221380,6580,6570,6580,6570,2199
|
|
20231226,150000,12491771550,6560,6560,6570,6560,285
|
|
20231226,145900,12489901940,6560,6570,6570,6560,1185
|
|
20231226,145800,12482123490,6570,6560,6570,6550,5451
|
|
20231226,145700,12446379540,6560,6560,6560,6550,2057
|
|
20231226,145600,12432903520,6550,6550,6550,6550,316
|
|
20231226,145500,12430833720,6550,6560,6560,6550,202
|
|
20231226,145400,12429510600,6550,6560,6560,6550,366
|
|
20231226,145300,12427110420,6560,6560,6560,6560,892
|
|
20231226,145200,12421258900,6550,6550,6550,6550,772
|
|
20231226,145100,12416202300,6550,6550,6550,6550,1245
|
|
20231226,145000,12408047550,6550,6560,6560,6550,2566
|
|
20231226,144900,12391240050,6560,6570,6570,6560,11
|
|
20231226,144800,12391167880,6550,6560,6570,6550,1149
|
|
20231226,144700,12383634940,6560,6560,6570,6560,2927
|
|
20231226,144600,12364433320,6570,6560,6570,6560,1106
|
|
20231226,144500,12357175930,6560,6570,6570,6550,2599
|
|
20231226,144400,12340137980,6560,6580,6580,6560,1021
|
|
20231226,144300,12333436940,6570,6570,6580,6570,513
|
|
20231226,144200,12330066450,6580,6580,6580,6580,1507
|
|
20231226,144100,12320150390,6580,6590,6590,6580,125
|
|
20231226,144000,12319327690,6590,6590,6590,6590,2188
|
|
20231226,143900,12304908770,6590,6600,6600,6590,1405
|
|
20231226,143800,12295649770,6590,6590,6590,6580,593
|
|
20231226,143700,12291742330,6590,6580,6590,6580,504
|
|
20231226,143600,12288422470,6580,6570,6590,6570,561
|
|
20231226,143500,12284731140,6580,6580,6580,6580,99
|
|
20231226,143400,12284079720,6570,6570,6570,6570,408
|
|
20231226,143300,12281399160,6570,6580,6580,6570,528
|
|
20231226,143200,12277929920,6590,6590,6590,6590,110
|
|
20231226,143100,12277205020,6580,6590,6590,6580,602
|
|
20231226,143000,12273238180,6570,6560,6570,6560,1152
|
|
20231226,142900,12265675710,6560,6600,6600,6560,10480
|
|
20231226,142800,12196785170,6610,6610,6620,6600,635
|
|
20231226,142700,12192587800,6610,6620,6630,6610,620
|
|
20231226,142600,12188483340,6630,6600,6640,6600,3274
|
|
20231226,142500,12166799350,6590,6580,6590,6580,1132
|
|
20231226,142400,12159340360,6580,6580,6580,6580,160
|
|
20231226,142300,12158287560,6580,6590,6590,6580,16
|
|
20231226,142200,12158182220,6570,6590,6590,6570,2237
|
|
20231226,142100,12143467650,6590,6600,6600,6590,622
|
|
20231226,142000,12139368660,6590,6600,6600,6590,2042
|
|
20231226,141900,12125898080,6590,6590,6590,6590,296
|
|
20231226,141800,12123947440,6590,6600,6600,6590,25
|
|
20231226,141700,12123782670,6590,6590,6600,6590,222
|
|
20231226,141600,12122319680,6590,6570,6590,6570,973
|
|
20231226,141500,12115919460,6570,6570,6570,6570,296
|
|
20231226,141400,12113974740,6570,6570,6570,6570,123
|
|
20231226,141300,12113166630,6580,6590,6600,6580,376
|
|
20231226,141200,12110691970,6600,6600,6600,6590,9
|
|
20231226,141100,12110632620,6610,6620,6620,6590,50
|
|
20231226,141000,12110302400,6620,6580,6620,6580,963
|
|
20231226,140900,12103949260,6580,6590,6600,6580,1282
|
|
20231226,140800,12095501360,6600,6600,6600,6590,56
|
|
20231226,140700,12095131840,6600,6610,6610,6600,1804
|
|
20231226,140600,12083221880,6610,6610,6610,6610,105
|
|
20231226,140500,12082527830,6630,6610,6630,6600,755
|
|
20231226,140400,12077534330,6610,6630,6630,6610,673
|
|
20231226,140300,12073074400,6630,6630,6630,6620,4106
|
|
20231226,140200,12045870420,6640,6630,6640,6620,1339
|
|
20231226,140100,12036987120,6630,6590,6630,6590,2069
|
|
20231226,140000,12023315660,6590,6590,6590,6590,3121
|
|
20231226,135900,12002748270,6590,6590,6590,6580,841
|
|
20231226,135800,11997214330,6590,6590,6590,6580,121
|
|
20231226,135700,11996417260,6590,6580,6590,6580,222
|
|
20231226,135600,11994954480,6600,6580,6600,6570,2010
|
|
20231226,135500,11981708610,6580,6560,6590,6550,5536
|
|
20231226,135400,11945386730,6550,6570,6570,6550,572
|
|
20231226,135300,11941634440,6560,6550,6560,6550,244
|
|
20231226,135200,11940034040,6550,6550,6550,6530,2176
|
|
20231226,135100,11925805040,6550,6540,6550,6530,1395
|
|
20231226,135000,11916680580,6540,6540,6540,6540,985
|
|
20231226,134900,11910238680,6540,6540,6540,6540,319
|
|
20231226,134800,11908152420,6540,6550,6550,6540,187
|
|
20231226,134700,11906928640,6550,6540,6550,6540,1136
|
|
20231226,134600,11899497630,6520,6530,6530,6520,359
|
|
20231226,134500,11897154360,6530,6530,6530,6530,1698
|
|
20231226,134400,11886066420,6540,6550,6550,6540,440
|
|
20231226,134300,11883188780,6540,6550,6550,6530,4489
|
|
20231226,134200,11853861630,6550,6580,6580,6550,3056
|
|
20231226,134100,11833833650,6580,6580,6580,6580,1
|
|
20231226,134000,11833827070,6580,6580,6580,6580,917
|
|
20231226,133900,11827793210,6580,6580,6580,6560,2105
|
|
20231226,133800,11813982410,6570,6570,6570,6570,270
|
|
20231226,133700,11812208510,6570,6580,6580,6570,912
|
|
20231226,133600,11806210290,6590,6590,6590,6580,216
|
|
20231226,133500,11804788220,6590,6580,6590,6580,203
|
|
20231226,133400,11803451450,6590,6600,6600,6580,319
|
|
20231226,133300,11801349280,6600,6610,6610,6580,1557
|
|
20231226,133200,11791075070,6610,6610,6610,6610,26
|
|
20231226,133100,11790903210,6600,6600,6600,6600,245
|
|
20231226,133000,11789286210,6600,6610,6610,6590,523
|
|
20231226,132900,11785835060,6610,6610,6620,6610,1468
|
|
20231226,132800,11776130920,6620,6610,6620,6610,590
|
|
20231226,132700,11772225990,6610,6600,6610,6600,1524
|
|
20231226,132600,11762154930,6600,6590,6600,6590,81
|
|
20231226,132500,11761620630,6590,6590,6590,6590,812
|
|
20231226,132400,11756269550,6590,6590,6600,6570,710
|
|
20231226,132300,11751597830,6590,6610,6610,6580,2327
|
|
20231226,132200,11736243460,6610,6610,6620,6610,1267
|
|
20231226,132100,11727867590,6620,6600,6630,6600,3902
|
|
20231226,132000,11702064310,6600,6610,6610,6600,873
|
|
20231226,131900,11696299140,6610,6590,6630,6590,2930
|
|
20231226,131800,11676953540,6590,6550,6650,6550,12997
|
|
20231226,131700,11590952860,6550,6550,6550,6530,2366
|
|
20231226,131600,11575460370,6550,6520,6550,6510,1889
|
|
20231226,131500,11563127490,6520,6520,6530,6520,238
|
|
20231226,131400,11561574630,6520,6510,6520,6510,1014
|
|
20231226,131300,11554972270,6510,6500,6510,6500,1007
|
|
20231226,131200,11548426740,6500,6500,6510,6500,526
|
|
20231226,131100,11545003740,6510,6510,6510,6500,231
|
|
20231226,131000,11543500240,6510,6510,6520,6510,221
|
|
20231226,130900,11542061520,6510,6520,6520,6510,977
|
|
20231226,130800,11535701230,6520,6510,6520,6510,421
|
|
20231226,130700,11532960480,6510,6520,6530,6510,624
|
|
20231226,130600,11528892220,6520,6520,6530,6510,1277
|
|
20231226,130500,11520566600,6520,6510,6520,6510,151
|
|
20231226,130400,11519582500,6510,6510,6520,6510,542
|
|
20231226,130300,11516054060,6510,6510,6510,6500,1623
|
|
20231226,130200,11505490420,6510,6510,6530,6510,1587
|
|
20231226,130100,11495153150,6510,6520,6520,6510,497
|
|
20231226,130000,11491913010,6520,6510,6520,6510,155
|
|
20231226,125900,11490903810,6510,6520,6520,6510,1179
|
|
20231226,125800,11483226500,6510,6510,6510,6510,0
|
|
20231226,125700,11483226500,6510,6500,6510,6500,1343
|
|
20231226,125600,11474486570,6500,6500,6500,6500,112
|
|
20231226,125500,11473758570,6490,6480,6490,6480,1803
|
|
20231226,125400,11462059900,6480,6490,6490,6480,82
|
|
20231226,125300,11461527870,6490,6490,6490,6480,1782
|
|
20231226,125200,11449978280,6490,6490,6500,6490,352
|
|
20231226,125100,11447693690,6500,6490,6500,6490,95
|
|
20231226,125000,11447076880,6490,6500,6500,6480,5004
|
|
20231226,124900,11414605690,6510,6510,6510,6510,358
|
|
20231226,124800,11412275110,6510,6500,6510,6500,604
|
|
20231226,124700,11408348860,6500,6500,6500,6500,295
|
|
20231226,124600,11406431360,6500,6500,6500,6490,714
|
|
20231226,124500,11401791360,6500,6490,6500,6490,1100
|
|
20231226,124400,11394642370,6490,6480,6510,6470,3328
|
|
20231226,124300,11373022110,6470,6490,6490,6470,5942
|
|
20231226,124200,11334512580,6490,6490,6500,6490,2444
|
|
20231226,124100,11318646680,6500,6510,6520,6500,3470
|
|
20231226,124000,11296053480,6510,6500,6520,6500,6438
|
|
20231226,123900,11254206160,6490,6490,6490,6490,0
|
|
20231226,123800,11254206160,6490,6490,6490,6490,0
|
|
20231226,123700,11254206160,6490,6500,6500,6490,2180
|
|
20231226,123600,11240057780,6500,6510,6520,6500,9456
|
|
20231226,123500,11178554280,6510,6520,6520,6510,1523
|
|
20231226,123400,11168624610,6520,6520,6540,6510,1767
|
|
20231226,123300,11157106200,6520,6540,6540,6520,3706
|
|
20231226,123200,11132941760,6540,6520,6540,6520,2879
|
|
20231226,123100,11114155460,6520,6540,6540,6520,6061
|
|
20231226,123000,11074590920,6550,6540,6550,6540,778
|
|
20231226,122900,11069502590,6540,6560,6560,6540,2400
|
|
20231226,122800,11053783220,6550,6550,6560,6550,617
|
|
20231226,122700,11049741860,6540,6550,6550,6540,161
|
|
20231226,122600,11048687600,6540,6550,6550,6540,433
|
|
20231226,122500,11045854600,6540,6550,6550,6540,886
|
|
20231226,122400,11040051350,6550,6550,6550,6550,1256
|
|
20231226,122300,11031824550,6550,6560,6560,6550,613
|
|
20231226,122200,11027809370,6550,6540,6550,6540,947
|
|
20231226,122100,11021607880,6550,6550,6560,6540,2684
|
|
20231226,122000,11004035650,6550,6560,6570,6550,3086
|
|
20231226,121900,10983801210,6560,6550,6570,6530,1785
|
|
20231226,121800,10972100650,6550,6560,6570,6520,15689
|
|
20231226,121700,10869602800,6560,6570,6580,6560,2561
|
|
20231226,121600,10852781020,6570,6570,6580,6560,864
|
|
20231226,121500,10847102690,6570,6560,6580,6560,562
|
|
20231226,121400,10843411550,6570,6560,6580,6560,3409
|
|
20231226,121300,10821024100,6570,6570,6570,6570,436
|
|
20231226,121200,10818159580,6570,6600,6600,6570,1688
|
|
20231226,121100,10807061670,6580,6580,6580,6580,541
|
|
20231226,121000,10803501890,6580,6590,6590,6580,527
|
|
20231226,120900,10800030210,6600,6590,6600,6590,1924
|
|
20231226,120800,10787337850,6580,6570,6580,6570,418
|
|
20231226,120700,10784587440,6580,6590,6590,6580,1737
|
|
20231226,120600,10773142770,6580,6580,6580,6570,1594
|
|
20231226,120500,10762660340,6590,6570,6590,6570,1568
|
|
20231226,120400,10752355150,6570,6580,6600,6560,5448
|
|
20231226,120300,10716546720,6580,6600,6600,6580,7236
|
|
20231226,120200,10668886240,6600,6600,6610,6600,406
|
|
20231226,120100,10666206440,6600,6600,6600,6590,1152
|
|
20231226,120000,10658605500,6600,6610,6610,6600,543
|
|
20231226,115900,10655021530,6600,6610,6610,6600,287
|
|
20231226,115800,10653127220,6610,6600,6610,6590,2654
|
|
20231226,115700,10635607130,6590,6610,6610,6590,4513
|
|
20231226,115600,10605821910,6610,6620,6620,6610,1400
|
|
20231226,115500,10596560330,6610,6600,6610,6600,1106
|
|
20231226,115400,10589259730,6600,6600,6620,6600,369
|
|
20231226,115300,10586823710,6600,6650,6650,6600,32263
|
|
20231226,115200,10373376840,6640,6650,6650,6640,550
|
|
20231226,115100,10369719670,6650,6640,6650,6640,303
|
|
20231226,115000,10367707580,6640,6640,6640,6630,377
|
|
20231226,114900,10365204700,6640,6640,6640,6640,976
|
|
20231226,114800,10358724060,6640,6640,6640,6630,875
|
|
20231226,114700,10352914310,6630,6630,6630,6630,16
|
|
20231226,114600,10352808230,6640,6640,6640,6630,394
|
|
20231226,114500,10350195570,6640,6650,6650,6640,150
|
|
20231226,114400,10349199170,6640,6630,6640,6630,1772
|
|
20231226,114300,10337434390,6630,6630,6630,6630,485
|
|
20231226,114200,10334218840,6640,6650,6650,6640,3048
|
|
20231226,114100,10313979920,6650,6650,6650,6650,9
|
|
20231226,114000,10313920070,6650,6640,6650,6640,392
|
|
20231226,113900,10311317180,6640,6650,6650,6640,166
|
|
20231226,113800,10310213350,6650,6640,6650,6640,426
|
|
20231226,113700,10307381900,6650,6640,6650,6640,122
|
|
20231226,113600,10306570620,6650,6650,6650,6650,76
|
|
20231226,113500,10306065220,6640,6640,6650,6640,1008
|
|
20231226,113400,10299371530,6640,6650,6650,6640,79
|
|
20231226,113300,10298846450,6640,6630,6640,6620,6476
|
|
20231226,113200,10255913280,6640,6640,6640,6630,1100
|
|
20231226,113100,10248614870,6630,6640,6640,6630,402
|
|
20231226,113000,10245949570,6640,6640,6640,6630,626
|
|
20231226,112900,10241797060,6640,6630,6640,6630,229
|
|
20231226,112800,10240278480,6640,6650,6650,6620,9270
|
|
20231226,112700,10178751740,6660,6670,6670,6660,883
|
|
20231226,112600,10172870930,6670,6660,6670,6660,1072
|
|
20231226,112500,10165731350,6660,6670,6670,6660,483
|
|
20231226,112400,10162511570,6680,6680,6680,6670,362
|
|
20231226,112300,10160093470,6680,6670,6680,6670,526
|
|
20231226,112200,10156582790,6670,6670,6670,6670,203
|
|
20231226,112100,10155228780,6670,6660,6680,6660,441
|
|
20231226,112000,10152290220,6680,6660,6690,6660,87
|
|
20231226,111900,10151709960,6650,6690,6690,6650,1618
|
|
20231226,111800,10140923380,6700,6680,6700,6680,1098
|
|
20231226,111700,10133570600,6680,6690,6690,6680,822
|
|
20231226,111600,10128073150,6690,6680,6690,6680,94
|
|
20231226,111500,10127445030,6690,6680,6690,6680,606
|
|
20231226,111400,10123396250,6680,6660,6680,6660,2867
|
|
20231226,111300,10104274360,6660,6660,6670,6660,564
|
|
20231226,111200,10100516060,6660,6660,6660,6660,810
|
|
20231226,111100,10095121460,6660,6680,6680,6660,1424
|
|
20231226,111000,10085619490,6680,6670,6680,6670,1486
|
|
20231226,110900,10075706580,6670,6680,6680,6670,906
|
|
20231226,110800,10069655200,6680,6680,6700,6680,643
|
|
20231226,110700,10065359940,6680,6700,6700,6680,1629
|
|
20231226,110600,10054473800,6700,6710,6710,6700,281
|
|
20231226,110500,10052589980,6720,6730,6730,6700,5914
|
|
20231226,110400,10012924690,6740,6740,6740,6730,278
|
|
20231226,110300,10011051170,6740,6750,6750,6740,994
|
|
20231226,110200,10004341890,6750,6740,6750,6740,853
|
|
20231226,110100,9998590630,6740,6740,6740,6740,97
|
|
20231226,110000,9997936850,6730,6730,6730,6730,92
|
|
20231226,105900,9997317690,6730,6730,6740,6730,2677
|
|
20231226,105800,9979282040,6730,6740,6740,6730,48
|
|
20231226,105700,9978958880,6730,6740,6740,6730,1437
|
|
20231226,105600,9969277280,6740,6740,6740,6730,882
|
|
20231226,105500,9963333090,6740,6700,6740,6700,6804
|
|
20231226,105400,9917624170,6710,6710,6710,6700,534
|
|
20231226,105300,9914045330,6710,6720,6720,6710,314
|
|
20231226,105200,9911938010,6720,6720,6720,6710,386
|
|
20231226,105100,9909347570,6710,6710,6720,6710,406
|
|
20231226,105000,9906620890,6720,6720,6730,6720,1184
|
|
20231226,104900,9898663950,6720,6730,6730,6720,552
|
|
20231226,104800,9894954450,6730,6720,6730,6720,561
|
|
20231226,104700,9891179520,6720,6700,6720,6700,7182
|
|
20231226,104600,9842983280,6700,6690,6700,6690,260
|
|
20231226,104500,9841243150,6690,6690,6690,6690,542
|
|
20231226,104400,9837617170,6690,6690,6690,6690,373
|
|
20231226,104300,9835121800,6690,6680,6690,6680,493
|
|
20231226,104200,9831824180,6680,6690,6690,6680,191
|
|
20231226,104100,9830546590,6690,6680,6690,6680,710
|
|
20231226,104000,9825803290,6670,6660,6670,6660,376
|
|
20231226,103900,9823297270,6670,6670,6670,6660,475
|
|
20231226,103800,9820131060,6670,6660,6670,6650,1283
|
|
20231226,103700,9811577280,6670,6660,6670,6660,261
|
|
20231226,103600,9809836730,6670,6650,6670,6650,2284
|
|
20231226,103500,9794629520,6650,6660,6670,6650,7191
|
|
20231226,103400,9746784790,6670,6670,6670,6660,1069
|
|
20231226,103300,9739658010,6660,6670,6670,6640,4355
|
|
20231226,103200,9710685090,6670,6680,6680,6670,653
|
|
20231226,103100,9706323250,6690,6660,6690,6660,2331
|
|
20231226,103000,9690781870,6660,6660,6680,6660,2364
|
|
20231226,102900,9675035530,6670,6680,6680,6670,3187
|
|
20231226,102800,9653760430,6680,6710,6710,6680,720
|
|
20231226,102700,9648940750,6700,6680,6710,6650,8100
|
|
20231226,102600,9594870950,6680,6670,6700,6660,6686
|
|
20231226,102500,9550226880,6670,6680,6680,6670,675
|
|
20231226,102400,9545721130,6690,6700,6700,6690,669
|
|
20231226,102300,9541242500,6690,6690,6700,6690,235
|
|
20231226,102200,9539669540,6690,6670,6690,6660,1686
|
|
20231226,102100,9528404890,6670,6700,6710,6670,6186
|
|
20231226,102000,9487073880,6700,6710,6710,6700,615
|
|
20231226,101900,9482952030,6710,6710,6710,6700,2335
|
|
20231226,101800,9467303220,6710,6720,6720,6700,624
|
|
20231226,101700,9463116180,6720,6720,6720,6700,3034
|
|
20231226,101600,9442781670,6720,6710,6720,6700,2044
|
|
20231226,101500,9429069780,6710,6710,6710,6710,1011
|
|
20231226,101400,9422285970,6710,6720,6730,6700,653
|
|
20231226,101300,9417902770,6700,6700,6730,6690,30144
|
|
20231226,101200,9215917590,6700,6700,6710,6700,3593
|
|
20231226,101100,9191834290,6700,6710,6720,6700,12626
|
|
20231226,101000,9107214220,6710,6700,6720,6700,3262
|
|
20231226,100900,9085328230,6700,6720,6720,6700,6716
|
|
20231226,100800,9040258840,6720,6730,6730,6720,627
|
|
20231226,100700,9036045170,6730,6740,6740,6710,6037
|
|
20231226,100600,8995385650,6740,6730,6740,6730,564
|
|
20231226,100500,8991589720,6720,6700,6730,6700,2459
|
|
20231226,100400,8975092430,6700,6700,6710,6700,15397
|
|
20231226,100300,8871905310,6700,6730,6730,6700,20646
|
|
20231226,100200,8733436560,6730,6730,6730,6720,1835
|
|
20231226,100100,8721089710,6730,6730,6740,6720,5441
|
|
20231226,100000,8684435460,6730,6730,6740,6730,222
|
|
20231226,095900,8682940400,6730,6730,6740,6720,2022
|
|
20231226,095800,8669332800,6730,6720,6730,6710,1257
|
|
20231226,095700,8660890270,6720,6720,6730,6710,4135
|
|
20231226,095600,8633131560,6730,6740,6740,6720,5668
|
|
20231226,095500,8595018780,6740,6740,6750,6740,4739
|
|
20231226,095400,8563076510,6740,6750,6760,6740,5300
|
|
20231226,095300,8527319100,6750,6760,6770,6750,6957
|
|
20231226,095200,8480359170,6760,6770,6770,6760,4827
|
|
20231226,095100,8447711040,6770,6770,6770,6760,2531
|
|
20231226,095000,8430586090,6780,6770,6790,6770,734
|
|
20231226,094900,8425612530,6770,6790,6790,6770,2877
|
|
20231226,094800,8406113340,6780,6780,6790,6780,1058
|
|
20231226,094700,8398940060,6770,6780,6790,6770,3458
|
|
20231226,094600,8375504390,6780,6800,6800,6780,2072
|
|
20231226,094500,8361433080,6790,6810,6810,6790,2230
|
|
20231226,094400,8346267560,6810,6810,6820,6800,2488
|
|
20231226,094300,8329324710,6810,6800,6820,6790,3213
|
|
20231226,094200,8307471780,6790,6800,6800,6780,1750
|
|
20231226,094100,8295584470,6800,6810,6810,6790,426
|
|
20231226,094000,8292687720,6810,6820,6840,6810,6361
|
|
20231226,093900,8249267050,6830,6850,6850,6820,8123
|
|
20231226,093800,8193758700,6850,6820,6850,6790,14750
|
|
20231226,093700,8092961200,6820,6760,6830,6740,20142
|
|
20231226,093600,7956152850,6760,6780,6780,6760,4642
|
|
20231226,093500,7924758890,6780,6770,6790,6760,4571
|
|
20231226,093400,7893776520,6770,6780,6790,6770,4395
|
|
20231226,093300,7864002540,6780,6790,6800,6780,4816
|
|
20231226,093200,7831343420,6800,6800,6810,6790,2992
|
|
20231226,093100,7810989450,6810,6790,6810,6790,4856
|
|
20231226,093000,7777987590,6800,6820,6830,6790,8159
|
|
20231226,092900,7722487590,6820,6810,6830,6800,9334
|
|
20231226,092800,7658861930,6810,6790,6810,6780,8115
|
|
20231226,092700,7603683320,6790,6790,6790,6760,14477
|
|
20231226,092600,7505553960,6770,6760,6790,6760,7176
|
|
20231226,092500,7456969720,6760,6740,6760,6730,11599
|
|
20231226,092400,7378704990,6740,6760,6760,6730,11747
|
|
20231226,092300,7299467930,6760,6750,6770,6750,4925
|
|
20231226,092200,7266171640,6750,6750,6760,6750,10449
|
|
20231226,092100,7195631380,6750,6770,6770,6750,14848
|
|
20231226,092000,7095322910,6770,6780,6780,6760,7155
|
|
20231226,091900,7046882690,6770,6770,6780,6750,9716
|
|
20231226,091800,6981154680,6770,6840,6850,6770,8977
|
|
20231226,091700,6920085380,6830,6780,6850,6770,26079
|
|
20231226,091600,6742664250,6780,6790,6790,6750,17066
|
|
20231226,091500,6627246390,6790,6740,6790,6730,10175
|
|
20231226,091400,6558524570,6750,6850,6850,6730,60680
|
|
20231226,091300,6145912730,6840,6850,6880,6840,40906
|
|
20231226,091200,5865992460,6850,6870,6890,6840,34373
|
|
20231226,091100,5630251720,6860,6830,6860,6820,18542
|
|
20231226,091000,5503363510,6830,6810,6850,6810,12352
|
|
20231226,090900,5418981810,6810,6830,6860,6800,45037
|
|
20231226,090800,5112125760,6840,6890,6940,6840,39126
|
|
20231226,090700,4842459410,6890,6830,6900,6800,58498
|
|
20231226,090600,4442257850,6840,6920,6920,6830,37996
|
|
20231226,090500,4181054080,6920,6890,6970,6880,64416
|
|
20231226,090400,3734245760,6880,6900,6920,6830,87935
|
|
20231226,090300,3129010980,6910,7090,7110,6900,169603
|
|
20231226,090200,1936597410,7100,7200,7200,7090,269329
|
|
20231226,090100,0,6360,6360,6360,6360,0
|
|
20231226,090000,0,6360,6360,6360,6360,0
|