633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,193000,3354093900,6670,6670,6670,6670,7667
|
|
20231228,192900,3354093900,6670,6670,6670,6670,0
|
|
20231228,192800,3354093900,6670,6670,6670,6670,0
|
|
20231228,192700,3354093900,6670,6670,6670,6670,0
|
|
20231228,192600,3354093900,6670,6670,6670,6670,0
|
|
20231228,192500,3354093900,6670,6670,6670,6670,0
|
|
20231228,192400,3354093900,6670,6670,6670,6670,0
|
|
20231228,192300,3354093900,6670,6670,6670,6670,0
|
|
20231228,192200,3354093900,6670,6670,6670,6670,0
|
|
20231228,192100,3354093900,6670,6670,6670,6670,0
|
|
20231228,192000,3354093900,6670,6670,6670,6670,0
|
|
20231228,191900,3354093900,6670,6670,6670,6670,0
|
|
20231228,191800,3354093900,6670,6670,6670,6670,0
|
|
20231228,191700,3354093900,6670,6670,6670,6670,0
|
|
20231228,191600,3354093900,6670,6670,6670,6670,0
|
|
20231228,191500,3354093900,6670,6670,6670,6670,0
|
|
20231228,191400,3354093900,6670,6670,6670,6670,0
|
|
20231228,191300,3354093900,6670,6670,6670,6670,0
|
|
20231228,191200,3354093900,6670,6670,6670,6670,0
|
|
20231228,191100,3354093900,6670,6670,6670,6670,0
|
|
20231228,191000,3354093900,6670,6670,6670,6670,0
|
|
20231228,190900,3354093900,6670,6670,6670,6670,0
|
|
20231228,190800,3354093900,6670,6670,6670,6670,0
|
|
20231228,190700,3354093900,6670,6670,6670,6670,0
|
|
20231228,190600,3354093900,6670,6670,6670,6670,0
|
|
20231228,190500,3354093900,6670,6670,6670,6670,0
|
|
20231228,190400,3354093900,6670,6670,6670,6670,0
|
|
20231228,190300,3354093900,6670,6670,6670,6670,0
|
|
20231228,190200,3354093900,6670,6670,6670,6670,0
|
|
20231228,190100,3354093900,6670,6670,6670,6670,0
|
|
20231228,190000,3354093900,6670,6670,6670,6670,7667
|
|
20231228,185900,3354093900,6670,6670,6670,6670,0
|
|
20231228,185800,3354093900,6670,6670,6670,6670,0
|
|
20231228,185700,3354093900,6670,6670,6670,6670,0
|
|
20231228,185600,3354093900,6670,6670,6670,6670,0
|
|
20231228,185500,3354093900,6670,6670,6670,6670,0
|
|
20231228,185400,3354093900,6670,6670,6670,6670,0
|
|
20231228,185300,3354093900,6670,6670,6670,6670,0
|
|
20231228,185200,3354093900,6670,6670,6670,6670,0
|
|
20231228,185100,3354093900,6670,6670,6670,6670,0
|
|
20231228,185000,3354093900,6670,6670,6670,6670,0
|
|
20231228,184900,3354093900,6670,6670,6670,6670,0
|
|
20231228,184800,3354093900,6670,6670,6670,6670,0
|
|
20231228,184700,3354093900,6670,6670,6670,6670,0
|
|
20231228,184600,3354093900,6670,6670,6670,6670,0
|
|
20231228,184500,3354093900,6670,6670,6670,6670,0
|
|
20231228,184400,3354093900,6670,6670,6670,6670,0
|
|
20231228,184300,3354093900,6670,6670,6670,6670,0
|
|
20231228,184200,3354093900,6670,6670,6670,6670,0
|
|
20231228,184100,3354093900,6670,6670,6670,6670,0
|
|
20231228,184000,3354093900,6670,6670,6670,6670,0
|
|
20231228,183900,3354093900,6670,6670,6670,6670,0
|
|
20231228,183800,3354093900,6670,6670,6670,6670,0
|
|
20231228,183700,3354093900,6670,6670,6670,6670,0
|
|
20231228,183600,3354093900,6670,6670,6670,6670,0
|
|
20231228,183500,3354093900,6670,6670,6670,6670,0
|
|
20231228,183400,3354093900,6670,6670,6670,6670,0
|
|
20231228,183300,3354093900,6670,6670,6670,6670,0
|
|
20231228,183200,3354093900,6670,6670,6670,6670,0
|
|
20231228,183100,3354093900,6670,6670,6670,6670,0
|
|
20231228,183000,3354093900,6670,6670,6670,6670,7667
|
|
20231228,182900,3354093900,6670,6670,6670,6670,0
|
|
20231228,182800,3354093900,6670,6670,6670,6670,0
|
|
20231228,182700,3354093900,6670,6670,6670,6670,0
|
|
20231228,182600,3354093900,6670,6670,6670,6670,0
|
|
20231228,182500,3354093900,6670,6670,6670,6670,0
|
|
20231228,182400,3354093900,6670,6670,6670,6670,0
|
|
20231228,182300,3354093900,6670,6670,6670,6670,0
|
|
20231228,182200,3354093900,6670,6670,6670,6670,0
|
|
20231228,182100,3354093900,6670,6670,6670,6670,0
|
|
20231228,182000,3354093900,6670,6670,6670,6670,0
|
|
20231228,181900,3354093900,6670,6670,6670,6670,0
|
|
20231228,181800,3354093900,6670,6670,6670,6670,0
|
|
20231228,181700,3354093900,6670,6670,6670,6670,0
|
|
20231228,181600,3354093900,6670,6670,6670,6670,0
|
|
20231228,181500,3354093900,6670,6670,6670,6670,0
|
|
20231228,181400,3354093900,6670,6670,6670,6670,0
|
|
20231228,181300,3354093900,6670,6670,6670,6670,0
|
|
20231228,181200,3354093900,6670,6670,6670,6670,0
|
|
20231228,181100,3354093900,6670,6670,6670,6670,0
|
|
20231228,181000,3354093900,6670,6670,6670,6670,0
|
|
20231228,180900,3354093900,6670,6670,6670,6670,0
|
|
20231228,180800,3354093900,6670,6670,6670,6670,0
|
|
20231228,180700,3354093900,6670,6670,6670,6670,0
|
|
20231228,180600,3354093900,6670,6670,6670,6670,0
|
|
20231228,180500,3354093900,6670,6670,6670,6670,0
|
|
20231228,180400,3354093900,6670,6670,6670,6670,0
|
|
20231228,180300,3354093900,6670,6670,6670,6670,0
|
|
20231228,180200,3354093900,6670,6670,6670,6670,0
|
|
20231228,180100,3354093900,6670,6670,6670,6670,0
|
|
20231228,180000,3354093900,6670,6670,6670,6670,7667
|
|
20231228,175900,3354093900,6670,6670,6670,6670,0
|
|
20231228,175800,3354093900,6670,6670,6670,6670,0
|
|
20231228,175700,3354093900,6670,6670,6670,6670,0
|
|
20231228,175600,3354093900,6670,6670,6670,6670,0
|
|
20231228,175500,3354093900,6670,6670,6670,6670,0
|
|
20231228,175400,3354093900,6670,6670,6670,6670,0
|
|
20231228,175300,3354093900,6670,6670,6670,6670,0
|
|
20231228,175200,3354093900,6670,6670,6670,6670,0
|
|
20231228,175100,3354093900,6670,6670,6670,6670,0
|
|
20231228,175000,3354093900,6670,6670,6670,6670,0
|
|
20231228,174900,3354093900,6670,6670,6670,6670,0
|
|
20231228,174800,3354093900,6670,6670,6670,6670,0
|
|
20231228,174700,3354093900,6670,6670,6670,6670,0
|
|
20231228,174600,3354093900,6670,6670,6670,6670,0
|
|
20231228,174500,3354093900,6670,6670,6670,6670,0
|
|
20231228,174400,3354093900,6670,6670,6670,6670,0
|
|
20231228,174300,3354093900,6670,6670,6670,6670,0
|
|
20231228,174200,3354093900,6670,6670,6670,6670,0
|
|
20231228,174100,3354093900,6670,6670,6670,6670,0
|
|
20231228,174000,3354093900,6670,6670,6670,6670,0
|
|
20231228,173900,3354093900,6670,6670,6670,6670,0
|
|
20231228,173800,3354093900,6670,6670,6670,6670,0
|
|
20231228,173700,3354093900,6670,6670,6670,6670,0
|
|
20231228,173600,3354093900,6670,6670,6670,6670,0
|
|
20231228,173500,3354093900,6670,6670,6670,6670,0
|
|
20231228,173400,3354093900,6670,6670,6670,6670,0
|
|
20231228,173300,3354093900,6670,6670,6670,6670,0
|
|
20231228,173200,3354093900,6670,6670,6670,6670,0
|
|
20231228,173100,3354093900,6670,6670,6670,6670,0
|
|
20231228,173000,3354093900,6670,6670,6670,6670,7667
|
|
20231228,172900,3354093900,6670,6670,6670,6670,0
|
|
20231228,172800,3354093900,6670,6670,6670,6670,0
|
|
20231228,172700,3354093900,6670,6670,6670,6670,0
|
|
20231228,172600,3354093900,6670,6670,6670,6670,0
|
|
20231228,172500,3354093900,6670,6670,6670,6670,0
|
|
20231228,172400,3354093900,6670,6670,6670,6670,0
|
|
20231228,172300,3354093900,6670,6670,6670,6670,0
|
|
20231228,172200,3354093900,6670,6670,6670,6670,0
|
|
20231228,172100,3354093900,6670,6670,6670,6670,0
|
|
20231228,172000,3354093900,6670,6670,6670,6670,0
|
|
20231228,171900,3354093900,6670,6670,6670,6670,0
|
|
20231228,171800,3354093900,6670,6670,6670,6670,0
|
|
20231228,171700,3354093900,6670,6670,6670,6670,0
|
|
20231228,171600,3354093900,6670,6670,6670,6670,0
|
|
20231228,171500,3354093900,6670,6670,6670,6670,0
|
|
20231228,171400,3354093900,6670,6670,6670,6670,0
|
|
20231228,171300,3354093900,6670,6670,6670,6670,0
|
|
20231228,171200,3354093900,6670,6670,6670,6670,0
|
|
20231228,171100,3354093900,6670,6670,6670,6670,0
|
|
20231228,171000,3354093900,6670,6670,6670,6670,0
|
|
20231228,170900,3354093900,6670,6670,6670,6670,0
|
|
20231228,170800,3354093900,6670,6670,6670,6670,0
|
|
20231228,170700,3354093900,6670,6670,6670,6670,0
|
|
20231228,170600,3354093900,6670,6670,6670,6670,0
|
|
20231228,170500,3354093900,6670,6670,6670,6670,0
|
|
20231228,170400,3354093900,6670,6670,6670,6670,0
|
|
20231228,170300,3354093900,6670,6670,6670,6670,0
|
|
20231228,170200,3354093900,6670,6670,6670,6670,0
|
|
20231228,170100,3354093900,6670,6670,6670,6670,0
|
|
20231228,170000,3354093900,6670,6670,6670,6670,7667
|
|
20231228,165900,3354093900,6670,6670,6670,6670,0
|
|
20231228,165800,3354093900,6670,6670,6670,6670,0
|
|
20231228,165700,3354093900,6670,6670,6670,6670,0
|
|
20231228,165600,3354093900,6670,6670,6670,6670,0
|
|
20231228,165500,3354093900,6670,6670,6670,6670,0
|
|
20231228,165400,3354093900,6670,6670,6670,6670,0
|
|
20231228,165300,3354093900,6670,6670,6670,6670,0
|
|
20231228,165200,3354093900,6670,6670,6670,6670,0
|
|
20231228,165100,3354093900,6670,6670,6670,6670,0
|
|
20231228,165000,3354093900,6670,6670,6670,6670,0
|
|
20231228,164900,3354093900,6670,6670,6670,6670,0
|
|
20231228,164800,3354093900,6670,6670,6670,6670,0
|
|
20231228,164700,3354093900,6670,6670,6670,6670,0
|
|
20231228,164600,3354093900,6670,6670,6670,6670,0
|
|
20231228,164500,3354093900,6670,6670,6670,6670,0
|
|
20231228,164400,3354093900,6670,6670,6670,6670,0
|
|
20231228,164300,3354093900,6670,6670,6670,6670,0
|
|
20231228,164200,3354093900,6670,6670,6670,6670,0
|
|
20231228,164100,3354093900,6670,6670,6670,6670,0
|
|
20231228,164000,3354093900,6670,6670,6670,6670,0
|
|
20231228,163900,3354093900,6670,6670,6670,6670,0
|
|
20231228,163800,3354093900,6670,6670,6670,6670,0
|
|
20231228,163700,3354093900,6670,6670,6670,6670,0
|
|
20231228,163600,3354093900,6670,6670,6670,6670,0
|
|
20231228,163500,3354093900,6670,6670,6670,6670,0
|
|
20231228,163400,3354093900,6670,6670,6670,6670,0
|
|
20231228,163300,3354093900,6670,6670,6670,6670,0
|
|
20231228,163200,3354093900,6670,6670,6670,6670,0
|
|
20231228,163100,3354093900,6670,6670,6670,6670,0
|
|
20231228,163000,3354093900,6670,6670,6670,6670,7667
|
|
20231228,162900,3354093900,6670,6670,6670,6670,0
|
|
20231228,162800,3354093900,6670,6670,6670,6670,0
|
|
20231228,162700,3354093900,6670,6670,6670,6670,0
|
|
20231228,162600,3354093900,6670,6670,6670,6670,0
|
|
20231228,162500,3354093900,6670,6670,6670,6670,0
|
|
20231228,162400,3354093900,6670,6670,6670,6670,0
|
|
20231228,162300,3354093900,6670,6670,6670,6670,0
|
|
20231228,162200,3354093900,6670,6670,6670,6670,0
|
|
20231228,162100,3354093900,6670,6670,6670,6670,0
|
|
20231228,162000,3354093900,6670,6670,6670,6670,0
|
|
20231228,161900,3354093900,6670,6670,6670,6670,0
|
|
20231228,161800,3354093900,6670,6670,6670,6670,0
|
|
20231228,161700,3354093900,6670,6670,6670,6670,0
|
|
20231228,161600,3354093900,6670,6670,6670,6670,0
|
|
20231228,161500,3354093900,6670,6670,6670,6670,0
|
|
20231228,161400,3354093900,6670,6670,6670,6670,0
|
|
20231228,161300,3354093900,6670,6670,6670,6670,0
|
|
20231228,161200,3354093900,6670,6670,6670,6670,0
|
|
20231228,161100,3354093900,6670,6670,6670,6670,0
|
|
20231228,161000,3354093900,6670,6670,6670,6670,0
|
|
20231228,160900,3354093900,6670,6670,6670,6670,0
|
|
20231228,160800,3354093900,6670,6670,6670,6670,0
|
|
20231228,160700,3354093900,6670,6670,6670,6670,0
|
|
20231228,160600,3354093900,6670,6670,6670,6670,0
|
|
20231228,160500,3354093900,6670,6670,6670,6670,0
|
|
20231228,160400,3354093900,6670,6670,6670,6670,0
|
|
20231228,160300,3354093900,6670,6670,6670,6670,0
|
|
20231228,160200,3354093900,6670,6670,6670,6670,0
|
|
20231228,160100,3354093900,6670,6670,6670,6670,0
|
|
20231228,160000,3354093900,6670,6670,6670,6670,7667
|
|
20231228,155900,3354093900,6670,6670,6670,6670,0
|
|
20231228,155800,3354093900,6670,6670,6670,6670,0
|
|
20231228,155700,3354093900,6670,6670,6670,6670,0
|
|
20231228,155600,3354093900,6670,6670,6670,6670,0
|
|
20231228,155500,3354093900,6670,6670,6670,6670,0
|
|
20231228,155400,3354093900,6670,6670,6670,6670,0
|
|
20231228,155300,3354093900,6670,6670,6670,6670,0
|
|
20231228,155200,3354093900,6670,6670,6670,6670,0
|
|
20231228,155100,3354093900,6670,6670,6670,6670,0
|
|
20231228,155000,3354093900,6670,6670,6670,6670,0
|
|
20231228,154900,3354093900,6670,6670,6670,6670,0
|
|
20231228,154800,3354093900,6670,6670,6670,6670,0
|
|
20231228,154700,3354093900,6670,6670,6670,6670,0
|
|
20231228,154600,3354093900,6670,6670,6670,6670,0
|
|
20231228,154500,3354093900,6670,6670,6670,6670,0
|
|
20231228,154400,3354093900,6670,6670,6670,6670,0
|
|
20231228,154300,3354093900,6670,6670,6670,6670,0
|
|
20231228,154200,3354093900,6670,6670,6670,6670,0
|
|
20231228,154100,3354093900,6670,6670,6670,6670,0
|
|
20231228,154000,3354093900,6670,6670,6670,6670,0
|
|
20231228,153900,3354093900,6670,6670,6670,6670,0
|
|
20231228,153800,3354093900,6670,6670,6670,6670,0
|
|
20231228,153700,3354093900,6670,6670,6670,6670,0
|
|
20231228,153600,3354093900,6670,6670,6670,6670,0
|
|
20231228,153500,3354093900,6670,6670,6670,6670,0
|
|
20231228,153400,3354093900,6670,6670,6670,6670,0
|
|
20231228,153300,3354093900,6670,6670,6670,6670,0
|
|
20231228,153200,3354093900,6670,6670,6670,6670,0
|
|
20231228,153100,3354093900,6670,6670,6670,6670,0
|
|
20231228,153000,3354093900,6670,6670,6670,6670,15334
|
|
20231228,152900,3302955010,6640,6640,6640,6640,0
|
|
20231228,152800,3302955010,6640,6640,6640,6640,0
|
|
20231228,152700,3302955010,6640,6640,6640,6640,0
|
|
20231228,152600,3302955010,6640,6640,6640,6640,0
|
|
20231228,152500,3302955010,6640,6640,6640,6640,0
|
|
20231228,152400,3302955010,6640,6640,6640,6640,0
|
|
20231228,152300,3302955010,6640,6640,6640,6640,0
|
|
20231228,152200,3302955010,6640,6640,6640,6640,0
|
|
20231228,152100,3302955010,6640,6640,6640,6640,0
|
|
20231228,152000,3302955010,6640,6640,6640,6640,0
|
|
20231228,151900,3302955010,6640,6640,6660,6640,2594
|
|
20231228,151800,3285703100,6660,6650,6660,6640,2208
|
|
20231228,151700,3271019870,6660,6660,6670,6660,585
|
|
20231228,151600,3267123610,6660,6660,6670,6660,511
|
|
20231228,151500,3263717340,6670,6660,6670,6650,2080
|
|
20231228,151400,3249866190,6650,6670,6670,6650,1433
|
|
20231228,151300,3240322780,6670,6660,6670,6660,493
|
|
20231228,151200,3237039300,6660,6660,6660,6650,184
|
|
20231228,151100,3235815570,6660,6670,6670,6660,2944
|
|
20231228,151000,3216201570,6660,6660,6670,6660,1371
|
|
20231228,150900,3207070610,6670,6670,6670,6660,2653
|
|
20231228,150800,3189401510,6670,6670,6670,6660,822
|
|
20231228,150700,3183918900,6680,6680,6680,6670,1592
|
|
20231228,150600,3173300170,6680,6670,6680,6670,236
|
|
20231228,150500,3171725740,6680,6680,6680,6670,1589
|
|
20231228,150400,3161117060,6680,6670,6680,6670,259
|
|
20231228,150300,3159389440,6680,6670,6680,6670,412
|
|
20231228,150200,3156640460,6680,6670,6680,6670,2531
|
|
20231228,150100,3139758660,6680,6670,6680,6670,228
|
|
20231228,150000,3138237750,6680,6680,6680,6670,101
|
|
20231228,145900,3137563850,6680,6670,6680,6670,190
|
|
20231228,145800,3136295530,6680,6680,6680,6670,211
|
|
20231228,145700,3134886100,6680,6670,6680,6670,4199
|
|
20231228,145600,3106877970,6680,6680,6680,6670,616
|
|
20231228,145500,3102766100,6670,6680,6680,6670,3
|
|
20231228,145400,3102746070,6670,6670,6670,6660,5130
|
|
20231228,145300,3068528980,6680,6670,6680,6670,295
|
|
20231228,145200,3066561310,6680,6670,6680,6670,2
|
|
20231228,145100,3066547960,6680,6670,6680,6670,1009
|
|
20231228,145000,3059817850,6680,6670,6680,6660,2205
|
|
20231228,144900,3045111360,6670,6670,6670,6670,1703
|
|
20231228,144800,3033752350,6670,6670,6670,6670,2530
|
|
20231228,144700,3016877250,6670,6660,6670,6660,38
|
|
20231228,144600,3016624100,6670,6670,6670,6670,1145
|
|
20231228,144500,3008986950,6670,6670,6670,6660,410
|
|
20231228,144400,3006256200,6670,6670,6670,6670,46
|
|
20231228,144300,3005949380,6670,6660,6670,6660,160
|
|
20231228,144200,3004883770,6670,6670,6670,6660,401
|
|
20231228,144100,3002211170,6670,6670,6670,6670,135
|
|
20231228,144000,3001310720,6660,6670,6670,6660,1790
|
|
20231228,143900,2989376930,6670,6660,6670,6660,150
|
|
20231228,143800,2988377550,6670,6670,6670,6670,1
|
|
20231228,143700,2988370880,6670,6670,6670,6660,1326
|
|
20231228,143600,2979539160,6670,6670,6670,6670,526
|
|
20231228,143500,2976030740,6670,6670,6670,6670,5
|
|
20231228,143400,2975997390,6670,6670,6670,6670,423
|
|
20231228,143300,2973175980,6670,6670,6680,6670,94
|
|
20231228,143200,2972548990,6680,6670,6680,6670,1561
|
|
20231228,143100,2962137110,6670,6660,6670,6660,682
|
|
20231228,143000,2957593910,6670,6670,6670,6660,613
|
|
20231228,142900,2953510860,6670,6670,6670,6670,182
|
|
20231228,142800,2952296920,6670,6670,6670,6670,2377
|
|
20231228,142700,2936442330,6670,6670,6670,6660,73
|
|
20231228,142600,2935955920,6670,6670,6670,6670,169
|
|
20231228,142500,2934828690,6670,6670,6670,6660,164
|
|
20231228,142400,2933735930,6670,6670,6670,6670,103
|
|
20231228,142300,2933048920,6670,6670,6670,6670,1
|
|
20231228,142200,2933042250,6670,6670,6670,6660,953
|
|
20231228,142100,2926689540,6660,6670,6670,6660,504
|
|
20231228,142000,2923332860,6660,6670,6670,6660,2531
|
|
20231228,141900,2906456350,6670,6670,6670,6660,980
|
|
20231228,141800,2899928830,6670,6670,6670,6670,332
|
|
20231228,141700,2897714390,6670,6670,6670,6670,51
|
|
20231228,141600,2897374220,6670,6670,6670,6660,1213
|
|
20231228,141500,2889293510,6670,6670,6670,6670,484
|
|
20231228,141400,2886065230,6670,6680,6680,6670,1745
|
|
20231228,141300,2874426030,6680,6680,6680,6670,104
|
|
20231228,141200,2873732320,6680,6680,6680,6670,492
|
|
20231228,141100,2870448260,6680,6680,6680,6670,406
|
|
20231228,141000,2867739670,6670,6680,6680,6670,806
|
|
20231228,140900,2862362550,6680,6680,6680,6680,59
|
|
20231228,140800,2861968430,6680,6680,6680,6680,540
|
|
20231228,140700,2858361230,6680,6680,6680,6680,205
|
|
20231228,140600,2856991830,6680,6680,6680,6680,917
|
|
20231228,140500,2850866270,6690,6680,6690,6680,300
|
|
20231228,140400,2848860270,6690,6690,6690,6690,337
|
|
20231228,140300,2846605740,6690,6700,6700,6690,176
|
|
20231228,140200,2845428280,6700,6700,6700,6690,316
|
|
20231228,140100,2843313100,6700,6700,6700,6690,456
|
|
20231228,140000,2840257970,6700,6700,6700,6690,516
|
|
20231228,135900,2836803060,6690,6690,6690,6690,10
|
|
20231228,135800,2836736160,6690,6690,6690,6690,2838
|
|
20231228,135700,2817749940,6690,6680,6690,6680,1314
|
|
20231228,135600,2808960140,6690,6690,6690,6690,1549
|
|
20231228,135500,2798597330,6690,6690,6690,6690,382
|
|
20231228,135400,2796041750,6690,6680,6690,6680,3148
|
|
20231228,135300,2775011520,6670,6680,6680,6670,10536
|
|
20231228,135200,2704631070,6680,6670,6680,6670,1038
|
|
20231228,135100,2697705200,6670,6670,6670,6670,93
|
|
20231228,135000,2697084890,6670,6670,6670,6660,262
|
|
20231228,134900,2695337360,6680,6680,6680,6670,618
|
|
20231228,134800,2691215120,6680,6670,6680,6670,4752
|
|
20231228,134700,2659479940,6680,6670,6680,6670,115
|
|
20231228,134600,2658712190,6680,6680,6680,6670,93
|
|
20231228,134500,2658091730,6680,6680,6680,6680,0
|
|
20231228,134400,2658091730,6680,6660,6680,6660,5510
|
|
20231228,134300,2621328130,6660,6670,6670,6660,574
|
|
20231228,134200,2617500290,6670,6670,6670,6670,36
|
|
20231228,134100,2617260170,6670,6660,6670,6660,2122
|
|
20231228,134000,2603127600,6670,6670,6670,6670,44
|
|
20231228,133900,2602834120,6670,6670,6670,6670,116
|
|
20231228,133800,2602060400,6670,6680,6680,6670,13
|
|
20231228,133700,2601973680,6680,6680,6680,6680,70
|
|
20231228,133600,2601506080,6680,6680,6680,6680,100
|
|
20231228,133500,2600838080,6680,6680,6680,6680,0
|
|
20231228,133400,2600838080,6680,6670,6680,6670,72
|
|
20231228,133300,2600357830,6670,6670,6670,6670,914
|
|
20231228,133200,2594261450,6670,6670,6670,6660,86
|
|
20231228,133100,2593688650,6670,6670,6670,6670,428
|
|
20231228,133000,2590833890,6670,6650,6670,6650,117
|
|
20231228,132900,2590055720,6650,6670,6670,6650,559
|
|
20231228,132800,2586338210,6670,6680,6680,6660,3270
|
|
20231228,132700,2564554010,6680,6670,6680,6670,59
|
|
20231228,132600,2564160450,6670,6670,6670,6670,64
|
|
20231228,132500,2563733570,6670,6680,6680,6670,661
|
|
20231228,132400,2559324600,6680,6680,6680,6680,1
|
|
20231228,132300,2559317920,6680,6680,6680,6670,572
|
|
20231228,132200,2555501960,6670,6670,6670,6670,900
|
|
20231228,132100,2549498960,6680,6670,6680,6670,384
|
|
20231228,132000,2546934830,6680,6680,6680,6680,1
|
|
20231228,131900,2546928150,6680,6670,6680,6670,493
|
|
20231228,131800,2543639830,6660,6670,6670,6660,188
|
|
20231228,131700,2542387670,6670,6660,6670,6660,172
|
|
20231228,131600,2541241230,6670,6670,6670,6660,44
|
|
20231228,131500,2540948160,6670,6660,6670,6660,3209
|
|
20231228,131400,2519576180,6670,6670,6670,6660,1472
|
|
20231228,131300,2509757950,6680,6670,6680,6670,20
|
|
20231228,131200,2509624430,6680,6670,6680,6670,51
|
|
20231228,131100,2509283760,6680,6680,6680,6670,137
|
|
20231228,131000,2508368610,6680,6680,6680,6670,596
|
|
20231228,130900,2504390290,6680,6690,6690,6680,217
|
|
20231228,130800,2502940100,6690,6680,6690,6680,206
|
|
20231228,130700,2501564000,6680,6690,6690,6680,905
|
|
20231228,130600,2495518560,6680,6680,6680,6680,799
|
|
20231228,130500,2490181240,6680,6680,6680,6680,11
|
|
20231228,130400,2490107760,6680,6690,6690,6680,497
|
|
20231228,130300,2486787620,6690,6690,6690,6680,1233
|
|
20231228,130200,2478544000,6690,6680,6690,6680,210
|
|
20231228,130100,2477141120,6680,6680,6680,6680,2
|
|
20231228,130000,2477127760,6680,6690,6690,6680,518
|
|
20231228,125900,2473662450,6680,6680,6680,6670,4411
|
|
20231228,125800,2444201300,6680,6680,6680,6680,228
|
|
20231228,125700,2442678260,6680,6680,6680,6680,201
|
|
20231228,125600,2441335580,6680,6680,6680,6670,882
|
|
20231228,125500,2435444820,6680,6680,6680,6670,354
|
|
20231228,125400,2433080350,6680,6680,6680,6670,56
|
|
20231228,125300,2432706790,6670,6670,6680,6660,143
|
|
20231228,125200,2431753090,6680,6680,6680,6660,1104
|
|
20231228,125100,2424400370,6680,6660,6680,6660,6369
|
|
20231228,125000,2381928270,6660,6660,6660,6650,9
|
|
20231228,124900,2381868340,6660,6660,6660,6660,2
|
|
20231228,124800,2381855020,6660,6650,6660,6650,32
|
|
20231228,124700,2381642100,6660,6660,6660,6640,107
|
|
20231228,124600,2380929500,6660,6660,6660,6640,218
|
|
20231228,124500,2379481800,6640,6650,6660,6640,13
|
|
20231228,124400,2379395340,6660,6650,6660,6640,540
|
|
20231228,124300,2375807320,6650,6650,6650,6650,582
|
|
20231228,124200,2371937020,6650,6650,6650,6650,296
|
|
20231228,124100,2369968620,6650,6640,6650,6640,3754
|
|
20231228,124000,2345042050,6650,6650,6650,6650,604
|
|
20231228,123900,2341025450,6650,6640,6650,6640,1360
|
|
20231228,123800,2331989150,6640,6640,6640,6630,192
|
|
20231228,123700,2330714290,6640,6650,6650,6640,8
|
|
20231228,123600,2330661110,6650,6650,6650,6640,109
|
|
20231228,123500,2329936320,6650,6640,6650,6640,499
|
|
20231228,123400,2326622950,6640,6640,6650,6630,271
|
|
20231228,123300,2324825490,6650,6650,6650,6640,402
|
|
20231228,123200,2322155960,6650,6650,6650,6650,57
|
|
20231228,123100,2321776910,6650,6650,6650,6630,54
|
|
20231228,123000,2321418810,6630,6650,6650,6630,454
|
|
20231228,122900,2318408750,6650,6650,6650,6650,106
|
|
20231228,122800,2317703850,6650,6650,6650,6650,10
|
|
20231228,122700,2317637350,6650,6650,6650,6650,126
|
|
20231228,122600,2316799450,6650,6640,6650,6640,32
|
|
20231228,122500,2316586690,6640,6640,6640,6640,20
|
|
20231228,122400,2316453890,6630,6640,6640,6630,51
|
|
20231228,122300,2316115450,6660,6660,6660,6660,5
|
|
20231228,122200,2316082150,6660,6660,6660,6660,207
|
|
20231228,122100,2314703530,6660,6660,6660,6660,306
|
|
20231228,122000,2312665570,6660,6650,6660,6640,1209
|
|
20231228,121900,2304626950,6650,6640,6650,6640,21
|
|
20231228,121800,2304487450,6640,6650,6650,6640,101
|
|
20231228,121700,2303816300,6650,6640,6650,6640,138
|
|
20231228,121600,2302899900,6650,6650,6650,6650,150
|
|
20231228,121500,2301902400,6630,6640,6640,6630,503
|
|
20231228,121400,2298565480,6640,6650,6650,6640,28
|
|
20231228,121300,2298379350,6650,6650,6650,6650,30
|
|
20231228,121200,2298179850,6650,6630,6650,6630,54
|
|
20231228,121100,2297820950,6640,6650,6650,6640,58
|
|
20231228,121000,2297435260,6650,6660,6660,6600,34661
|
|
20231228,120900,2068254390,6660,6660,6660,6650,107
|
|
20231228,120800,2067541870,6660,6660,6660,6650,222
|
|
20231228,120700,2066065170,6660,6660,6660,6660,286
|
|
20231228,120600,2064160410,6650,6660,6660,6650,369
|
|
20231228,120500,2061704720,6660,6660,6660,6650,401
|
|
20231228,120400,2059037550,6660,6660,6660,6650,1093
|
|
20231228,120300,2051769060,6660,6660,6660,6650,535
|
|
20231228,120200,2048211220,6660,6660,6660,6660,106
|
|
20231228,120100,2047505260,6660,6660,6660,6650,64
|
|
20231228,120000,2047079520,6660,6640,6660,6640,327
|
|
20231228,115900,2044906710,6640,6650,6650,6640,945
|
|
20231228,115800,2038630670,6650,6660,6660,6630,846
|
|
20231228,115700,2033015300,6660,6640,6660,6640,841
|
|
20231228,115600,2027428920,6660,6640,6660,6640,68
|
|
20231228,115500,2026977320,6650,6650,6660,6650,12
|
|
20231228,115400,2026897500,6650,6660,6660,6650,371
|
|
20231228,115300,2024430120,6660,6660,6660,6650,112
|
|
20231228,115200,2023685200,6660,6660,6660,6650,423
|
|
20231228,115100,2020869020,6660,6640,6660,6640,277
|
|
20231228,115000,2019027930,6640,6650,6650,6640,148
|
|
20231228,114900,2018045200,6650,6650,6660,6650,1555
|
|
20231228,114800,2007704270,6650,6650,6650,6650,270
|
|
20231228,114700,2005908770,6650,6650,6650,6650,200
|
|
20231228,114600,2004578770,6650,6670,6670,6650,652
|
|
20231228,114500,2000235550,6670,6670,6670,6670,50
|
|
20231228,114400,1999902050,6670,6670,6670,6670,134
|
|
20231228,114300,1999008270,6660,6660,6670,6660,373
|
|
20231228,114200,1996522780,6660,6670,6670,6660,1163
|
|
20231228,114100,1988777030,6670,6660,6670,6660,267
|
|
20231228,114000,1986996350,6670,6660,6670,6660,153
|
|
20231228,113900,1985975940,6660,6670,6670,6660,802
|
|
20231228,113800,1980631620,6670,6670,6670,6660,450
|
|
20231228,113700,1977631350,6670,6660,6670,6660,682
|
|
20231228,113600,1973087110,6670,6670,6670,6670,209
|
|
20231228,113500,1971693080,6670,6680,6680,6670,1051
|
|
20231228,113400,1964682870,6670,6680,6680,6670,572
|
|
20231228,113300,1960867500,6680,6680,6680,6680,41
|
|
20231228,113200,1960593620,6680,6670,6680,6660,1832
|
|
20231228,113100,1948380520,6670,6670,6680,6660,793
|
|
20231228,113000,1943090910,6680,6680,6680,6670,1558
|
|
20231228,112900,1932684470,6680,6680,6680,6670,385
|
|
20231228,112800,1930116140,6680,6680,6680,6680,344
|
|
20231228,112700,1927818220,6680,6670,6680,6670,662
|
|
20231228,112600,1923402660,6670,6670,6680,6670,1019
|
|
20231228,112500,1916605910,6680,6680,6680,6680,566
|
|
20231228,112400,1912825030,6680,6680,6680,6670,1045
|
|
20231228,112300,1905852050,6680,6670,6680,6660,535
|
|
20231228,112200,1902285040,6670,6670,6670,6660,460
|
|
20231228,112100,1899219040,6670,6670,6680,6670,1202
|
|
20231228,112000,1891201660,6670,6670,6670,6660,562
|
|
20231228,111900,1887453550,6670,6660,6670,6650,383
|
|
20231228,111800,1884903520,6670,6670,6670,6650,1356
|
|
20231228,111700,1875874440,6670,6680,6680,6660,2589
|
|
20231228,111600,1858617220,6680,6670,6680,6670,1050
|
|
20231228,111500,1851613570,6670,6660,6670,6660,1041
|
|
20231228,111400,1844670230,6670,6670,6680,6650,3100
|
|
20231228,111300,1824024170,6670,6670,6680,6660,2822
|
|
20231228,111200,1805200460,6680,6660,6680,6660,4837
|
|
20231228,111100,1772937270,6670,6660,6670,6660,872
|
|
20231228,111000,1767129670,6660,6660,6660,6640,787
|
|
20231228,110900,1761891030,6660,6660,6660,6660,105
|
|
20231228,110800,1761191730,6660,6660,6660,6650,613
|
|
20231228,110700,1757114150,6660,6660,6660,6640,154
|
|
20231228,110600,1756089100,6660,6650,6660,6640,4940
|
|
20231228,110500,1723220060,6650,6650,6650,6650,85
|
|
20231228,110400,1722654810,6650,6640,6650,6640,1644
|
|
20231228,110300,1711737460,6640,6640,6640,6640,1205
|
|
20231228,110200,1703736260,6640,6640,6640,6640,12
|
|
20231228,110100,1703656580,6650,6640,6650,6630,987
|
|
20231228,110000,1697104260,6640,6640,6640,6640,372
|
|
20231228,105900,1694634180,6640,6640,6640,6640,414
|
|
20231228,105800,1691885220,6640,6640,6640,6640,111
|
|
20231228,105700,1691148180,6630,6650,6650,6630,2005
|
|
20231228,105600,1677854980,6630,6630,6650,6630,2216
|
|
20231228,105500,1663140840,6640,6630,6640,6630,2076
|
|
20231228,105400,1649376940,6630,6640,6640,6630,17
|
|
20231228,105300,1649264160,6640,6640,6640,6630,540
|
|
20231228,105200,1645680790,6640,6630,6640,6630,11
|
|
20231228,105100,1645607850,6630,6630,6630,6630,43
|
|
20231228,105000,1645322760,6630,6620,6630,6620,51
|
|
20231228,104900,1644985130,6620,6630,6630,6620,86
|
|
20231228,104800,1644415530,6620,6640,6640,6620,1707
|
|
20231228,104700,1633112190,6630,6640,6640,6630,37
|
|
20231228,104600,1632866560,6640,6630,6640,6630,51
|
|
20231228,104500,1632528420,6640,6630,6640,6620,215
|
|
20231228,104400,1631104090,6620,6630,6630,6620,3756
|
|
20231228,104300,1606238860,6630,6630,6630,6630,108
|
|
20231228,104200,1605522820,6640,6630,6640,6620,1154
|
|
20231228,104100,1597868360,6640,6640,6640,6640,6
|
|
20231228,104000,1597828520,6640,6630,6640,6620,2848
|
|
20231228,103900,1578944480,6620,6630,6630,6620,71
|
|
20231228,103800,1578473950,6620,6630,6630,6620,750
|
|
20231228,103700,1573508470,6630,6620,6630,6620,257
|
|
20231228,103600,1571804570,6620,6620,6630,6620,719
|
|
20231228,103500,1567044760,6620,6630,6630,6620,186
|
|
20231228,103400,1565813380,6630,6620,6630,6620,823
|
|
20231228,103300,1560365110,6610,6620,6620,6610,640
|
|
20231228,103200,1556128780,6620,6620,6620,6620,118
|
|
20231228,103100,1555347620,6620,6620,6620,6610,895
|
|
20231228,103000,1549431630,6620,6620,6620,6610,836
|
|
20231228,102900,1543903320,6620,6620,6620,6620,950
|
|
20231228,102800,1537614320,6620,6620,6620,6620,110
|
|
20231228,102700,1536886120,6620,6620,6620,6620,639
|
|
20231228,102600,1532655940,6620,6610,6620,6610,199
|
|
20231228,102500,1531338580,6610,6620,6620,6610,356
|
|
20231228,102400,1528982740,6620,6620,6620,6620,0
|
|
20231228,102300,1528982740,6620,6610,6620,6610,42
|
|
20231228,102200,1528704810,6610,6610,6620,6600,420
|
|
20231228,102100,1525928490,6620,6610,6620,6600,290
|
|
20231228,102000,1524011960,6620,6610,6620,6610,35
|
|
20231228,101900,1523780310,6610,6610,6610,6610,2405
|
|
20231228,101800,1507883260,6600,6610,6610,6600,177
|
|
20231228,101700,1506713460,6610,6600,6610,6600,110
|
|
20231228,101600,1505987360,6600,6600,6600,6600,0
|
|
20231228,101500,1505987360,6600,6600,6600,6600,5
|
|
20231228,101400,1505954360,6610,6610,6610,6600,161
|
|
20231228,101300,1504891720,6600,6610,6610,6600,1121
|
|
20231228,101200,1497493070,6600,6600,6610,6600,311
|
|
20231228,101100,1495438500,6600,6600,6600,6600,0
|
|
20231228,101000,1495438500,6600,6600,6600,6600,22
|
|
20231228,100900,1495293300,6600,6600,6610,6600,236
|
|
20231228,100800,1493734770,6610,6600,6610,6600,1021
|
|
20231228,100700,1486990850,6600,6600,6600,6600,282
|
|
20231228,100600,1485129650,6600,6590,6600,6590,1399
|
|
20231228,100500,1475901290,6590,6590,6590,6590,890
|
|
20231228,100400,1470036190,6590,6590,6590,6590,75
|
|
20231228,100300,1469541940,6590,6600,6600,6590,404
|
|
20231228,100200,1466878420,6600,6600,6600,6600,2
|
|
20231228,100100,1466865220,6600,6600,6600,6600,617
|
|
20231228,100000,1462793020,6600,6600,6600,6600,603
|
|
20231228,095900,1458813220,6600,6600,6600,6600,81
|
|
20231228,095800,1458278620,6590,6590,6590,6590,147
|
|
20231228,095700,1457309890,6590,6580,6590,6580,333
|
|
20231228,095600,1455117570,6580,6590,6590,6580,120
|
|
20231228,095500,1454327620,6590,6590,6590,6590,5
|
|
20231228,095400,1454294670,6580,6600,6600,6580,3046
|
|
20231228,095300,1434216960,6600,6600,6600,6600,682
|
|
20231228,095200,1429715760,6600,6600,6610,6600,5
|
|
20231228,095100,1429682750,6600,6600,6600,6600,53
|
|
20231228,095000,1429332950,6600,6600,6600,6600,132
|
|
20231228,094900,1428461750,6600,6590,6610,6590,1267
|
|
20231228,094800,1420102320,6590,6580,6590,6580,471
|
|
20231228,094700,1417002140,6590,6600,6600,6590,36
|
|
20231228,094600,1416764870,6600,6590,6600,6580,406
|
|
20231228,094500,1414092480,6590,6590,6590,6590,974
|
|
20231228,094400,1407673820,6600,6600,6600,6600,63
|
|
20231228,094300,1407258020,6600,6590,6600,6590,921
|
|
20231228,094200,1401187630,6590,6600,6600,6590,125
|
|
20231228,094100,1400363210,6600,6600,6600,6600,1010
|
|
20231228,094000,1393697210,6610,6610,6610,6600,415
|
|
20231228,093900,1390954080,6610,6610,6610,6610,939
|
|
20231228,093800,1384747290,6610,6610,6610,6600,1551
|
|
20231228,093700,1374504180,6610,6590,6610,6570,2529
|
|
20231228,093600,1357858630,6590,6600,6600,6590,930
|
|
20231228,093500,1351720650,6580,6610,6610,6580,1139
|
|
20231228,093400,1344221320,6610,6600,6610,6590,1000
|
|
20231228,093300,1337622350,6600,6640,6640,6600,4981
|
|
20231228,093200,1304660780,6640,6640,6640,6630,1559
|
|
20231228,093100,1294321050,6640,6630,6650,6630,5870
|
|
20231228,093000,1255364590,6630,6590,6630,6590,5744
|
|
20231228,092900,1217354500,6590,6590,6600,6580,885
|
|
20231228,092800,1211526240,6590,6580,6590,6570,826
|
|
20231228,092700,1206091860,6570,6580,6580,6560,1316
|
|
20231228,092600,1197439000,6570,6570,6580,6560,1562
|
|
20231228,092500,1187183580,6560,6560,6570,6560,947
|
|
20231228,092400,1180971250,6560,6570,6570,6550,1040
|
|
20231228,092300,1174148780,6560,6570,6570,6560,270
|
|
20231228,092200,1172377430,6570,6570,6570,6560,918
|
|
20231228,092100,1166350170,6560,6550,6560,6550,1621
|
|
20231228,092000,1155724750,6550,6550,6560,6550,1448
|
|
20231228,091900,1146239130,6560,6560,6560,6550,769
|
|
20231228,091800,1141195950,6570,6560,6570,6560,36
|
|
20231228,091700,1140959440,6560,6560,6560,6550,1657
|
|
20231228,091600,1130105810,6560,6560,6570,6560,2200
|
|
20231228,091500,1115655340,6560,6580,6580,6560,202
|
|
20231228,091400,1114327740,6570,6570,6580,6560,5461
|
|
20231228,091300,1078450700,6570,6550,6570,6540,2329
|
|
20231228,091200,1063194580,6550,6540,6550,6530,1961
|
|
20231228,091100,1050373900,6540,6530,6540,6530,664
|
|
20231228,091000,1046033340,6530,6560,6570,6520,3984
|
|
20231228,090900,1020004930,6560,6540,6560,6530,9793
|
|
20231228,090800,955908660,6530,6550,6550,6520,12732
|
|
20231228,090700,872787700,6540,6550,6560,6530,9561
|
|
20231228,090600,810233300,6540,6550,6550,6530,5528
|
|
20231228,090500,774117780,6550,6560,6560,6530,9586
|
|
20231228,090400,711474290,6560,6550,6610,6540,20058
|
|
20231228,090300,580075530,6550,6640,6640,6540,73122
|
|
20231228,090200,100102420,6620,6610,6640,6600,1772
|
|
20231228,090100,88382270,6610,6640,6650,6610,4106
|
|
20231228,090000,61216050,6630,6660,6670,6600,8481
|