589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184600,24197594440,15000,15000,15000,15000,27355
|
|
20231227,184500,24197594440,15000,15000,15000,15000,0
|
|
20231227,184400,24197594440,15000,15000,15000,15000,0
|
|
20231227,184300,24197594440,15000,15000,15000,15000,0
|
|
20231227,184200,24197594440,15000,15000,15000,15000,0
|
|
20231227,184100,24197594440,15000,15000,15000,15000,0
|
|
20231227,184000,24197594440,15000,15000,15000,15000,0
|
|
20231227,183900,24197594440,15000,15000,15000,15000,0
|
|
20231227,183800,24197594440,15000,15000,15000,15000,0
|
|
20231227,183700,24197594440,15000,15000,15000,15000,0
|
|
20231227,183600,24197594440,15000,15000,15000,15000,0
|
|
20231227,183500,24197594440,15000,15000,15000,15000,0
|
|
20231227,183400,24197594440,15000,15000,15000,15000,0
|
|
20231227,183300,24197594440,15000,15000,15000,15000,0
|
|
20231227,183200,24197594440,15000,15000,15000,15000,0
|
|
20231227,183100,24197594440,15000,15000,15000,15000,0
|
|
20231227,183000,24197594440,15000,15000,15000,15000,0
|
|
20231227,182900,24197594440,15000,15000,15000,15000,0
|
|
20231227,182800,24197594440,15000,15000,15000,15000,0
|
|
20231227,182700,24197594440,15000,15000,15000,15000,0
|
|
20231227,182600,24197594440,15000,15000,15000,15000,0
|
|
20231227,182500,24197594440,15000,15000,15000,15000,0
|
|
20231227,182400,24197594440,15000,15000,15000,15000,0
|
|
20231227,182300,24197594440,15000,15000,15000,15000,0
|
|
20231227,182200,24197594440,15000,15000,15000,15000,0
|
|
20231227,182100,24197594440,15000,15000,15000,15000,0
|
|
20231227,182000,24197594440,15000,15000,15000,15000,0
|
|
20231227,181900,24197594440,15000,15000,15000,15000,0
|
|
20231227,181800,24197594440,15000,15000,15000,15000,0
|
|
20231227,181700,24197594440,15000,15000,15000,15000,0
|
|
20231227,181600,24197594440,15000,15000,15000,15000,27355
|
|
20231227,181500,24197594440,15000,15000,15000,15000,0
|
|
20231227,181400,24197594440,15000,15000,15000,15000,0
|
|
20231227,181300,24197594440,15000,15000,15000,15000,0
|
|
20231227,181200,24197594440,15000,15000,15000,15000,0
|
|
20231227,181100,24197594440,15000,15000,15000,15000,0
|
|
20231227,181000,24197594440,15000,15000,15000,15000,0
|
|
20231227,180900,24197594440,15000,15000,15000,15000,0
|
|
20231227,180800,24197594440,15000,15000,15000,15000,0
|
|
20231227,180700,24197594440,15000,15000,15000,15000,0
|
|
20231227,180600,24197594440,15000,15000,15000,15000,0
|
|
20231227,180500,24197594440,15000,15000,15000,15000,0
|
|
20231227,180400,24197594440,15000,15000,15000,15000,0
|
|
20231227,180300,24197594440,15000,15000,15000,15000,0
|
|
20231227,180200,24197594440,15000,15000,15000,15000,0
|
|
20231227,180100,24197594440,15000,15000,15000,15000,0
|
|
20231227,180000,24197594440,15000,15000,15000,15000,0
|
|
20231227,175900,24197594440,15000,15000,15000,15000,0
|
|
20231227,175800,24197594440,15000,15000,15000,15000,0
|
|
20231227,175700,24197594440,15000,15000,15000,15000,0
|
|
20231227,175600,24197594440,15000,15000,15000,15000,0
|
|
20231227,175500,24197594440,15000,15000,15000,15000,0
|
|
20231227,175400,24197594440,15000,15000,15000,15000,0
|
|
20231227,175300,24197594440,15000,15000,15000,15000,0
|
|
20231227,175200,24197594440,15000,15000,15000,15000,0
|
|
20231227,175100,24197594440,15000,15000,15000,15000,0
|
|
20231227,175000,24197594440,15000,15000,15000,15000,0
|
|
20231227,174900,24197594440,15000,15000,15000,15000,0
|
|
20231227,174800,24197594440,15000,15000,15000,15000,0
|
|
20231227,174700,24197594440,15000,15000,15000,15000,0
|
|
20231227,174600,24197594440,15000,15000,15000,15000,27355
|
|
20231227,174500,24197594440,15000,15000,15000,15000,0
|
|
20231227,174400,24197594440,15000,15000,15000,15000,0
|
|
20231227,174300,24197594440,15000,15000,15000,15000,0
|
|
20231227,174200,24197594440,15000,15000,15000,15000,0
|
|
20231227,174100,24197594440,15000,15000,15000,15000,0
|
|
20231227,174000,24197594440,15000,15000,15000,15000,0
|
|
20231227,173900,24197594440,15000,15000,15000,15000,0
|
|
20231227,173800,24197594440,15000,15000,15000,15000,0
|
|
20231227,173700,24197594440,15000,15000,15000,15000,0
|
|
20231227,173600,24197594440,15000,15000,15000,15000,0
|
|
20231227,173500,24197594440,15000,15000,15000,15000,0
|
|
20231227,173400,24197594440,15000,15000,15000,15000,0
|
|
20231227,173300,24197594440,15000,15000,15000,15000,0
|
|
20231227,173200,24197594440,15000,15000,15000,15000,0
|
|
20231227,173100,24197594440,15000,15000,15000,15000,0
|
|
20231227,173000,24197594440,15000,15000,15000,15000,0
|
|
20231227,172900,24197594440,15000,15000,15000,15000,0
|
|
20231227,172800,24197594440,15000,15000,15000,15000,0
|
|
20231227,172700,24197594440,15000,15000,15000,15000,0
|
|
20231227,172600,24197594440,15000,15000,15000,15000,0
|
|
20231227,172500,24197594440,15000,15000,15000,15000,0
|
|
20231227,172400,24197594440,15000,15000,15000,15000,0
|
|
20231227,172300,24197594440,15000,15000,15000,15000,0
|
|
20231227,172200,24197594440,15000,15000,15000,15000,0
|
|
20231227,172100,24197594440,15000,15000,15000,15000,0
|
|
20231227,172000,24197594440,15000,15000,15000,15000,0
|
|
20231227,171900,24197594440,15000,15000,15000,15000,0
|
|
20231227,171800,24197594440,15000,15000,15000,15000,0
|
|
20231227,171700,24197594440,15000,15000,15000,15000,0
|
|
20231227,171600,24197594440,15000,15000,15000,15000,27355
|
|
20231227,171500,24197594440,15000,15000,15000,15000,0
|
|
20231227,171400,24197594440,15000,15000,15000,15000,0
|
|
20231227,171300,24197594440,15000,15000,15000,15000,0
|
|
20231227,171200,24197594440,15000,15000,15000,15000,0
|
|
20231227,171100,24197594440,15000,15000,15000,15000,0
|
|
20231227,171000,24197594440,15000,15000,15000,15000,0
|
|
20231227,170900,24197594440,15000,15000,15000,15000,0
|
|
20231227,170800,24197594440,15000,15000,15000,15000,0
|
|
20231227,170700,24197594440,15000,15000,15000,15000,0
|
|
20231227,170600,24197594440,15000,15000,15000,15000,0
|
|
20231227,170500,24197594440,15000,15000,15000,15000,0
|
|
20231227,170400,24197594440,15000,15000,15000,15000,0
|
|
20231227,170300,24197594440,15000,15000,15000,15000,0
|
|
20231227,170200,24197594440,15000,15000,15000,15000,0
|
|
20231227,170100,24197594440,15000,15000,15000,15000,0
|
|
20231227,170000,24197594440,15000,15000,15000,15000,0
|
|
20231227,165900,24197594440,15000,15000,15000,15000,0
|
|
20231227,165800,24197594440,15000,15000,15000,15000,0
|
|
20231227,165700,24197594440,15000,15000,15000,15000,0
|
|
20231227,165600,24197594440,15000,15000,15000,15000,0
|
|
20231227,165500,24197594440,15000,15000,15000,15000,0
|
|
20231227,165400,24197594440,15000,15000,15000,15000,0
|
|
20231227,165300,24197594440,15000,15000,15000,15000,0
|
|
20231227,165200,24197594440,15000,15000,15000,15000,0
|
|
20231227,165100,24197594440,15000,15000,15000,15000,0
|
|
20231227,165000,24197594440,15000,15000,15000,15000,0
|
|
20231227,164900,24197594440,15000,15000,15000,15000,0
|
|
20231227,164800,24197594440,15000,15000,15000,15000,0
|
|
20231227,164700,24197594440,15000,15000,15000,15000,0
|
|
20231227,164600,24197594440,15000,15000,15000,15000,27355
|
|
20231227,164500,24197594440,15000,15000,15000,15000,0
|
|
20231227,164400,24197594440,15000,15000,15000,15000,0
|
|
20231227,164300,24197594440,15000,15000,15000,15000,0
|
|
20231227,164200,24197594440,15000,15000,15000,15000,0
|
|
20231227,164100,24197594440,15000,15000,15000,15000,0
|
|
20231227,164000,24197594440,15000,15000,15000,15000,0
|
|
20231227,163900,24197594440,15000,15000,15000,15000,0
|
|
20231227,163800,24197594440,15000,15000,15000,15000,0
|
|
20231227,163700,24197594440,15000,15000,15000,15000,0
|
|
20231227,163600,24197594440,15000,15000,15000,15000,0
|
|
20231227,163500,24197594440,15000,15000,15000,15000,0
|
|
20231227,163400,24197594440,15000,15000,15000,15000,0
|
|
20231227,163300,24197594440,15000,15000,15000,15000,0
|
|
20231227,163200,24197594440,15000,15000,15000,15000,0
|
|
20231227,163100,24197594440,15000,15000,15000,15000,0
|
|
20231227,163000,24197594440,15000,15000,15000,15000,0
|
|
20231227,162900,24197594440,15000,15000,15000,15000,0
|
|
20231227,162800,24197594440,15000,15000,15000,15000,0
|
|
20231227,162700,24197594440,15000,15000,15000,15000,0
|
|
20231227,162600,24197594440,15000,15000,15000,15000,0
|
|
20231227,162500,24197594440,15000,15000,15000,15000,0
|
|
20231227,162400,24197594440,15000,15000,15000,15000,0
|
|
20231227,162300,24197594440,15000,15000,15000,15000,0
|
|
20231227,162200,24197594440,15000,15000,15000,15000,0
|
|
20231227,162100,24197594440,15000,15000,15000,15000,0
|
|
20231227,162000,24197594440,15000,15000,15000,15000,0
|
|
20231227,161900,24197594440,15000,15000,15000,15000,0
|
|
20231227,161800,24197594440,15000,15000,15000,15000,0
|
|
20231227,161700,24197594440,15000,15000,15000,15000,0
|
|
20231227,161600,24197594440,15000,15000,15000,15000,27355
|
|
20231227,161500,24197594440,15000,15000,15000,15000,0
|
|
20231227,161400,24197594440,15000,15000,15000,15000,0
|
|
20231227,161300,24197594440,15000,15000,15000,15000,0
|
|
20231227,161200,24197594440,15000,15000,15000,15000,0
|
|
20231227,161100,24197594440,15000,15000,15000,15000,0
|
|
20231227,161000,24197594440,15000,15000,15000,15000,0
|
|
20231227,160900,24197594440,15000,15000,15000,15000,0
|
|
20231227,160800,24197594440,15000,15000,15000,15000,0
|
|
20231227,160700,24197594440,15000,15000,15000,15000,0
|
|
20231227,160600,24197594440,15000,15000,15000,15000,0
|
|
20231227,160500,24197594440,15000,15000,15000,15000,0
|
|
20231227,160400,24197594440,15000,15000,15000,15000,0
|
|
20231227,160300,24197594440,15000,15000,15000,15000,0
|
|
20231227,160200,24197594440,15000,15000,15000,15000,0
|
|
20231227,160100,24197594440,15000,15000,15000,15000,0
|
|
20231227,160000,24197594440,15000,15000,15000,15000,0
|
|
20231227,155900,24197594440,15000,15000,15000,15000,0
|
|
20231227,155800,24197594440,15000,15000,15000,15000,0
|
|
20231227,155700,24197594440,15000,15000,15000,15000,0
|
|
20231227,155600,24197594440,15000,15000,15000,15000,0
|
|
20231227,155500,24197594440,15000,15000,15000,15000,0
|
|
20231227,155400,24197594440,15000,15000,15000,15000,0
|
|
20231227,155300,24197594440,15000,15000,15000,15000,0
|
|
20231227,155200,24197594440,15000,15000,15000,15000,0
|
|
20231227,155100,24197594440,15000,15000,15000,15000,0
|
|
20231227,155000,24197594440,15000,15000,15000,15000,0
|
|
20231227,154900,24197594440,15000,15000,15000,15000,0
|
|
20231227,154800,24197594440,15000,15000,15000,15000,0
|
|
20231227,154700,24197594440,15000,15000,15000,15000,0
|
|
20231227,154600,24197594440,15000,15000,15000,15000,27355
|
|
20231227,154500,24197594440,15000,15000,15000,15000,0
|
|
20231227,154400,24197594440,15000,15000,15000,15000,0
|
|
20231227,154300,24197594440,15000,15000,15000,15000,0
|
|
20231227,154200,24197594440,15000,15000,15000,15000,0
|
|
20231227,154100,24197594440,15000,15000,15000,15000,0
|
|
20231227,154000,24197594440,15000,15000,15000,15000,0
|
|
20231227,153900,24197594440,15000,15000,15000,15000,0
|
|
20231227,153800,24197594440,15000,15000,15000,15000,0
|
|
20231227,153700,24197594440,15000,15000,15000,15000,0
|
|
20231227,153600,24197594440,15000,15000,15000,15000,0
|
|
20231227,153500,24197594440,15000,15000,15000,15000,0
|
|
20231227,153400,24197594440,15000,15000,15000,15000,0
|
|
20231227,153300,24197594440,15000,15000,15000,15000,0
|
|
20231227,153200,24197594440,15000,15000,15000,15000,0
|
|
20231227,153100,24197594440,15000,15000,15000,15000,0
|
|
20231227,153000,24197594440,15000,15000,15000,15000,27355
|
|
20231227,152900,23787269440,14990,14990,14990,14990,0
|
|
20231227,152800,23787269440,14990,14990,14990,14990,0
|
|
20231227,152700,23787269440,14990,14990,14990,14990,0
|
|
20231227,152600,23787269440,14990,14990,14990,14990,0
|
|
20231227,152500,23787269440,14990,14990,14990,14990,0
|
|
20231227,152400,23787269440,14990,14990,14990,14990,0
|
|
20231227,152300,23787269440,14990,14990,14990,14990,0
|
|
20231227,152200,23787269440,14990,14990,14990,14990,0
|
|
20231227,152100,23787269440,14990,14990,14990,14990,0
|
|
20231227,152000,23787269440,14990,14990,14990,14990,0
|
|
20231227,151900,23787269440,14990,14980,15000,14980,5372
|
|
20231227,151800,23706741480,14980,14950,14980,14920,4430
|
|
20231227,151700,23640483640,14940,14910,14940,14910,5441
|
|
20231227,151600,23559292080,14920,14890,14930,14880,7182
|
|
20231227,151500,23452245120,14880,14870,14890,14860,4203
|
|
20231227,151400,23389723330,14870,14870,14880,14860,3589
|
|
20231227,151300,23336344680,14870,14870,14880,14860,5374
|
|
20231227,151200,23256455880,14870,14870,14880,14860,2465
|
|
20231227,151100,23219800850,14880,14890,14890,14870,8859
|
|
20231227,151000,23087968810,14890,14890,14900,14890,845
|
|
20231227,150900,23075384940,14900,14890,14900,14890,2665
|
|
20231227,150800,23035695930,14890,14900,14900,14890,2681
|
|
20231227,150700,22995775150,14900,14890,14900,14880,2130
|
|
20231227,150600,22964062490,14890,14880,14890,14880,6262
|
|
20231227,150500,22870875140,14890,14890,14900,14880,2465
|
|
20231227,150400,22834169670,14890,14890,14900,14890,2438
|
|
20231227,150300,22797860550,14900,14890,14900,14890,1628
|
|
20231227,150200,22773616580,14890,14870,14900,14870,4293
|
|
20231227,150100,22709708680,14870,14860,14880,14860,2731
|
|
20231227,150000,22669092470,14870,14850,14870,14850,3394
|
|
20231227,145900,22618678130,14860,14850,14860,14840,2937
|
|
20231227,145800,22575074610,14850,14850,14850,14840,4051
|
|
20231227,145700,22514933140,14850,14860,14860,14840,2773
|
|
20231227,145600,22473775600,14850,14860,14860,14840,13672
|
|
20231227,145500,22270815600,14860,14850,14860,14850,1685
|
|
20231227,145400,22245791080,14850,14860,14860,14850,2704
|
|
20231227,145300,22205634020,14860,14850,14870,14850,1898
|
|
20231227,145200,22177433490,14850,14860,14860,14850,3113
|
|
20231227,145100,22131197620,14860,14850,14870,14850,3829
|
|
20231227,145000,22074303340,14850,14860,14860,14850,1705
|
|
20231227,144900,22048982500,14860,14840,14860,14840,3663
|
|
20231227,144800,21994597200,14840,14850,14860,14840,1791
|
|
20231227,144700,21968000380,14850,14850,14860,14850,2277
|
|
20231227,144600,21934186040,14850,14850,14860,14850,2235
|
|
20231227,144500,21900994750,14860,14850,14870,14850,1196
|
|
20231227,144400,21883229970,14850,14850,14860,14840,2912
|
|
20231227,144300,21839984510,14850,14850,14850,14840,3660
|
|
20231227,144200,21785647280,14850,14850,14850,14840,1347
|
|
20231227,144100,21765648130,14860,14840,14860,14840,3580
|
|
20231227,144000,21712505360,14850,14840,14850,14830,2923
|
|
20231227,143900,21669128920,14840,14840,14850,14830,2757
|
|
20231227,143800,21628213990,14840,14850,14850,14830,2796
|
|
20231227,143700,21586721490,14850,14850,14850,14840,1595
|
|
20231227,143600,21563050900,14850,14840,14850,14840,2578
|
|
20231227,143500,21524789570,14850,14840,14850,14840,1829
|
|
20231227,143400,21497641640,14840,14840,14860,14840,1888
|
|
20231227,143300,21469609250,14850,14840,14850,14830,8022
|
|
20231227,143200,21350567010,14840,14830,14840,14820,2327
|
|
20231227,143100,21316056580,14820,14840,14840,14820,3224
|
|
20231227,143000,21268238050,14840,14830,14840,14830,1757
|
|
20231227,142900,21242179860,14830,14830,14840,14820,4444
|
|
20231227,142800,21176274610,14830,14840,14850,14830,14175
|
|
20231227,142700,20965827390,14850,14860,14870,14840,15146
|
|
20231227,142600,20740901210,14860,14860,14870,14860,1937
|
|
20231227,142500,20712113390,14870,14860,14870,14860,4845
|
|
20231227,142400,20640101500,14860,14870,14880,14860,2194
|
|
20231227,142300,20607476190,14880,14870,14880,14860,2445
|
|
20231227,142200,20571111920,14880,14870,14890,14870,2401
|
|
20231227,142100,20535399840,14880,14890,14890,14870,2743
|
|
20231227,142000,20494575600,14890,14870,14890,14860,6981
|
|
20231227,141900,20390749080,14870,14860,14880,14860,3189
|
|
20231227,141800,20343350460,14870,14870,14880,14860,1881
|
|
20231227,141700,20315381500,14870,14860,14870,14860,2479
|
|
20231227,141600,20278536810,14860,14860,14870,14860,6034
|
|
20231227,141500,20188864510,14860,14870,14880,14860,1661
|
|
20231227,141400,20164176700,14870,14860,14870,14860,4164
|
|
20231227,141300,20102284260,14870,14870,14880,14860,2173
|
|
20231227,141200,20069987550,14870,14860,14870,14860,1975
|
|
20231227,141100,20040635660,14860,14860,14880,14850,5034
|
|
20231227,141000,19965829160,14860,14860,14870,14850,2357
|
|
20231227,140900,19930814430,14860,14860,14870,14850,2640
|
|
20231227,140800,19891595720,14860,14870,14870,14860,2475
|
|
20231227,140700,19854815390,14860,14860,14860,14850,3128
|
|
20231227,140600,19808348950,14860,14850,14860,14850,3064
|
|
20231227,140500,19762843130,14860,14860,14870,14850,3459
|
|
20231227,140400,19711440360,14870,14860,14870,14850,2552
|
|
20231227,140300,19673516220,14850,14850,14870,14850,3289
|
|
20231227,140200,19624659240,14860,14860,14880,14840,18865
|
|
20231227,140100,19344387110,14870,14870,14880,14860,7998
|
|
20231227,140000,19225502840,14870,14870,14880,14870,7889
|
|
20231227,135900,19108160730,14870,14880,14890,14870,3722
|
|
20231227,135800,19052776350,14890,14880,14900,14880,4328
|
|
20231227,135700,18988351250,14880,14900,14900,14880,4194
|
|
20231227,135600,18925915660,14900,14890,14900,14880,2373
|
|
20231227,135500,18890565100,14890,14890,14900,14880,3522
|
|
20231227,135400,18838135540,14890,14900,14900,14890,2378
|
|
20231227,135300,18802723660,14890,14900,14910,14890,1951
|
|
20231227,135200,18773656270,14900,14900,14910,14890,2095
|
|
20231227,135100,18742437550,14910,14920,14930,14900,2623
|
|
20231227,135000,18703310670,14930,14930,14940,14920,1221
|
|
20231227,134900,18685085890,14930,14900,14930,14890,3325
|
|
20231227,134800,18635511450,14900,14900,14910,14890,1079
|
|
20231227,134700,18619436830,14900,14870,14900,14870,2961
|
|
20231227,134600,18575384880,14870,14880,14890,14860,9430
|
|
20231227,134500,18435125110,14890,14920,14930,14880,39768
|
|
20231227,134400,17842310670,14930,14930,14930,14920,1377
|
|
20231227,134300,17821764100,14930,14930,14940,14930,9174
|
|
20231227,134200,17684785010,14930,14940,14940,14930,2797
|
|
20231227,134100,17642998400,14940,14940,14950,14930,3659
|
|
20231227,134000,17588331080,14940,14940,14950,14930,4047
|
|
20231227,133900,17527868870,14940,14940,14940,14930,600
|
|
20231227,133800,17518906790,14940,14930,14940,14930,1126
|
|
20231227,133700,17502088310,14930,14930,14940,14930,1106
|
|
20231227,133600,17485572200,14930,14960,14960,14930,3689
|
|
20231227,133500,17430460980,14960,14940,14960,14940,1674
|
|
20231227,133400,17405444160,14950,14960,14960,14940,4793
|
|
20231227,133300,17333791220,14960,14960,14960,14950,3194
|
|
20231227,133200,17286027870,14950,14960,14960,14950,2392
|
|
20231227,133100,17250254440,14960,14940,14960,14940,922
|
|
20231227,133000,17236468940,14940,14950,14950,14940,2830
|
|
20231227,132900,17194168290,14950,14940,14960,14940,1184
|
|
20231227,132800,17176468130,14950,14950,14950,14940,1096
|
|
20231227,132700,17160084960,14950,14920,14950,14920,3195
|
|
20231227,132600,17112378270,14930,14920,14930,14910,1893
|
|
20231227,132500,17084132580,14920,14920,14930,14900,4178
|
|
20231227,132400,17021822330,14920,14940,14950,14910,6651
|
|
20231227,132300,16922532610,14940,14950,14960,14940,11073
|
|
20231227,132200,16756990430,14960,14970,14970,14950,2996
|
|
20231227,132100,16712166850,14970,14980,14980,14960,3741
|
|
20231227,132000,16656163930,14980,14980,14980,14970,1190
|
|
20231227,131900,16638346050,14980,14970,14990,14970,2021
|
|
20231227,131800,16608077740,14970,14980,14980,14960,3373
|
|
20231227,131700,16557586190,14980,14990,14990,14970,5631
|
|
20231227,131600,16473249940,14980,15010,15020,14980,57807
|
|
20231227,131500,15606132670,15010,15020,15020,15010,1265
|
|
20231227,131400,15587143880,15020,15010,15020,15010,2152
|
|
20231227,131300,15554832210,15010,15020,15030,15010,1609
|
|
20231227,131200,15530671160,15010,15010,15030,15010,1365
|
|
20231227,131100,15510176910,15010,15010,15020,15010,7524
|
|
20231227,131000,15397236520,15010,15010,15030,15010,1849
|
|
20231227,130900,15369469320,15010,15020,15020,15010,1766
|
|
20231227,130800,15342955110,15010,15020,15020,15010,1417
|
|
20231227,130700,15321678470,15010,15050,15050,15010,23231
|
|
20231227,130600,14972534360,15040,15040,15050,15040,915
|
|
20231227,130500,14958771550,15050,15050,15060,15040,9709
|
|
20231227,130400,14812668720,15050,15050,15070,15050,3578
|
|
20231227,130300,14758807050,15060,15060,15070,15050,4444
|
|
20231227,130200,14691886290,15060,15050,15070,15050,1138
|
|
20231227,130100,14674743960,15060,15060,15060,15050,1907
|
|
20231227,130000,14646025270,15060,15060,15070,15060,914
|
|
20231227,125900,14632256450,15060,15050,15070,15050,3075
|
|
20231227,125800,14585946050,15060,15050,15060,15050,891
|
|
20231227,125700,14572532740,15050,15050,15060,15050,832
|
|
20231227,125600,14560010300,15050,15060,15060,15050,1022
|
|
20231227,125500,14544622320,15060,15050,15060,15050,455
|
|
20231227,125400,14537772310,15050,15040,15060,15040,845
|
|
20231227,125300,14525054910,15040,15050,15060,15040,1377
|
|
20231227,125200,14504338700,15050,15050,15060,15040,991
|
|
20231227,125100,14489425840,15050,15050,15060,15040,2208
|
|
20231227,125000,14456200840,15060,15050,15060,15040,1809
|
|
20231227,124900,14428973580,15040,15050,15050,15040,3662
|
|
20231227,124800,14373872130,15050,15080,15080,15050,18985
|
|
20231227,124700,14088080680,15080,15080,15090,15070,10289
|
|
20231227,124600,13933020650,15080,15080,15090,15080,3341
|
|
20231227,124500,13882625710,15080,15080,15090,15080,913
|
|
20231227,124400,13868856240,15080,15100,15110,15080,7023
|
|
20231227,124300,13762883770,15100,15100,15110,15100,1964
|
|
20231227,124200,13733225200,15100,15100,15110,15090,3382
|
|
20231227,124100,13682156460,15100,15120,15120,15090,8180
|
|
20231227,124000,13558606860,15120,15110,15120,15110,418
|
|
20231227,123900,13552289790,15110,15110,15120,15110,703
|
|
20231227,123800,13541664140,15120,15120,15120,15110,771
|
|
20231227,123700,13530011660,15110,15120,15130,15110,2194
|
|
20231227,123600,13496829050,15130,15120,15130,15110,3540
|
|
20231227,123500,13443299310,15120,15110,15120,15100,1418
|
|
20231227,123400,13421870770,15110,15120,15120,15110,1144
|
|
20231227,123300,13404583010,15120,15120,15120,15110,1697
|
|
20231227,123200,13378931050,15120,15120,15120,15110,373
|
|
20231227,123100,13373294000,15120,15120,15120,15110,512
|
|
20231227,123000,13365556870,15120,15130,15130,15110,2113
|
|
20231227,122900,13333606590,15110,15120,15130,15110,1560
|
|
20231227,122800,13310015270,15120,15130,15130,15110,1417
|
|
20231227,122700,13288590380,15130,15120,15130,15120,669
|
|
20231227,122600,13278473100,15130,15120,15130,15120,930
|
|
20231227,122500,13264408300,15130,15130,15130,15120,650
|
|
20231227,122400,13254578690,15130,15130,15130,15120,764
|
|
20231227,122300,13243021550,15130,15120,15130,15120,743
|
|
20231227,122200,13231785730,15120,15120,15130,15120,616
|
|
20231227,122100,13222469790,15120,15120,15130,15120,1527
|
|
20231227,122000,13199380490,15130,15150,15150,15120,565
|
|
20231227,121900,13190833590,15130,15110,15180,15110,5692
|
|
20231227,121800,13104533880,15110,15110,15130,15110,782
|
|
20231227,121700,13092712050,15110,15110,15120,15110,1412
|
|
20231227,121600,13071369970,15120,15110,15120,15110,1364
|
|
20231227,121500,13050748900,15110,15110,15120,15100,4947
|
|
20231227,121400,12975998170,15110,15110,15120,15110,1051
|
|
20231227,121300,12960110440,15120,15110,15120,15100,941
|
|
20231227,121200,12945892620,15110,15110,15110,15100,820
|
|
20231227,121100,12933509120,15110,15100,15110,15090,1181
|
|
20231227,121000,12915675450,15100,15090,15100,15090,377
|
|
20231227,120900,12909985030,15090,15090,15100,15090,842
|
|
20231227,120800,12897274610,15100,15090,15100,15090,483
|
|
20231227,120700,12889984450,15100,15090,15100,15080,788
|
|
20231227,120600,12878091810,15090,15080,15090,15080,1457
|
|
20231227,120500,12856111930,15080,15070,15080,15070,2320
|
|
20231227,120400,12821129250,15070,15080,15080,15070,652
|
|
20231227,120300,12811300710,15080,15070,15080,15070,939
|
|
20231227,120200,12797145870,15080,15070,15080,15070,2215
|
|
20231227,120100,12763746730,15080,15080,15090,15070,2209
|
|
20231227,120000,12730436240,15080,15080,15090,15070,1619
|
|
20231227,115900,12706021810,15080,15070,15080,15070,3868
|
|
20231227,115800,12647694000,15070,15070,15080,15070,909
|
|
20231227,115700,12633995260,15080,15080,15080,15070,1809
|
|
20231227,115600,12606729310,15080,15070,15080,15070,594
|
|
20231227,115500,12597773430,15070,15070,15080,15070,788
|
|
20231227,115400,12585898040,15070,15070,15080,15070,1386
|
|
20231227,115300,12565010290,15070,15070,15080,15070,1173
|
|
20231227,115200,12547327370,15070,15080,15090,15070,1050
|
|
20231227,115100,12531497800,15070,15070,15080,15070,933
|
|
20231227,115000,12517430070,15070,15080,15080,15070,1300
|
|
20231227,114900,12497831000,15080,15090,15090,15070,822
|
|
20231227,114800,12485441340,15090,15080,15090,15070,1387
|
|
20231227,114700,12464528770,15070,15070,15090,15070,2723
|
|
20231227,114600,12423474470,15070,15070,15080,15070,1928
|
|
20231227,114500,12394415820,15070,15070,15080,15070,601
|
|
20231227,114400,12385356480,15070,15070,15080,15060,1066
|
|
20231227,114300,12369292090,15060,15060,15080,15060,1026
|
|
20231227,114200,12353832010,15060,15060,15070,15060,687
|
|
20231227,114100,12343484470,15060,15060,15070,15060,808
|
|
20231227,114000,12331311170,15070,15070,15080,15060,2207
|
|
20231227,113900,12298050100,15080,15070,15080,15060,2465
|
|
20231227,113800,12260902360,15070,15070,15080,15060,1201
|
|
20231227,113700,12242805010,15070,15080,15080,15060,1482
|
|
20231227,113600,12220470920,15070,15080,15090,15070,1081
|
|
20231227,113500,12204172600,15080,15090,15090,15080,1144
|
|
20231227,113400,12186919780,15090,15080,15090,15070,1054
|
|
20231227,113300,12171024690,15080,15060,15080,15060,10731
|
|
20231227,113200,12009227290,15050,15050,15060,15050,661
|
|
20231227,113100,11999277530,15060,15070,15080,15050,10321
|
|
20231227,113000,11843860670,15080,15070,15080,15060,1436
|
|
20231227,112900,11822223670,15060,15090,15100,15060,14416
|
|
20231227,112800,11604934100,15090,15110,15110,15090,12353
|
|
20231227,112700,11418380360,15100,15130,15130,15100,10407
|
|
20231227,112600,11261094410,15120,15140,15150,15120,9528
|
|
20231227,112500,11116892610,15150,15140,15150,15140,1278
|
|
20231227,112400,11097537130,15140,15140,15150,15140,1173
|
|
20231227,112300,11079776100,15140,15160,15160,15140,5858
|
|
20231227,112200,10991027350,15160,15150,15160,15150,1525
|
|
20231227,112100,10967922370,15160,15160,15170,15150,2673
|
|
20231227,112000,10927401830,15160,15160,15170,15160,1025
|
|
20231227,111900,10911861010,15160,15160,15170,15150,1791
|
|
20231227,111800,10884717490,15170,15160,15170,15150,2017
|
|
20231227,111700,10854142610,15160,15170,15170,15160,3604
|
|
20231227,111600,10799502930,15170,15170,15180,15160,1482
|
|
20231227,111500,10777023580,15170,15160,15170,15150,1888
|
|
20231227,111400,10748399840,15150,15160,15170,15150,2134
|
|
20231227,111300,10716055140,15150,15160,15170,15150,2088
|
|
20231227,111200,10684412670,15160,15170,15180,15160,1928
|
|
20231227,111100,10655168870,15170,15170,15170,15150,552
|
|
20231227,111000,10646799520,15190,15160,15190,15150,882
|
|
20231227,110900,10633431060,15160,15140,15160,15140,6017
|
|
20231227,110800,10542249580,15150,15190,15200,15150,50125
|
|
20231227,110700,9781913350,15190,15190,15200,15190,1183
|
|
20231227,110600,9763942530,15200,15220,15230,15190,18310
|
|
20231227,110500,9485520270,15220,15210,15230,15210,662
|
|
20231227,110400,9475444220,15220,15220,15220,15210,627
|
|
20231227,110300,9465905650,15210,15220,15220,15210,1179
|
|
20231227,110200,9447962580,15220,15220,15220,15210,1539
|
|
20231227,110100,9424543950,15220,15210,15230,15210,1254
|
|
20231227,110000,9405460310,15210,15210,15220,15210,626
|
|
20231227,105900,9395934900,15220,15220,15230,15210,9812
|
|
20231227,105800,9246543000,15220,15230,15230,15220,5611
|
|
20231227,105700,9161101420,15230,15230,15240,15230,1193
|
|
20231227,105600,9142927010,15240,15230,15240,15230,1810
|
|
20231227,105500,9115350410,15230,15220,15240,15220,1189
|
|
20231227,105400,9097242260,15220,15220,15230,15220,6325
|
|
20231227,105300,9000972740,15220,15230,15230,15210,2438
|
|
20231227,105200,8963867770,15220,15230,15230,15210,4640
|
|
20231227,105100,8893236610,15230,15220,15230,15220,2056
|
|
20231227,105000,8861933350,15220,15220,15230,15220,643
|
|
20231227,104900,8852142750,15230,15210,15230,15210,1445
|
|
20231227,104800,8830146040,15220,15210,15230,15210,1699
|
|
20231227,104700,8804287960,15220,15210,15220,15210,529
|
|
20231227,104600,8796241230,15210,15210,15230,15210,981
|
|
20231227,104500,8781313000,15210,15210,15220,15210,1253
|
|
20231227,104400,8762245130,15210,15210,15220,15210,440
|
|
20231227,104300,8755552430,15220,15220,15230,15220,2005
|
|
20231227,104200,8725035260,15220,15230,15230,15220,535
|
|
20231227,104100,8716892170,15230,15240,15240,15220,3150
|
|
20231227,104000,8668934260,15240,15230,15240,15230,2272
|
|
20231227,103900,8634316830,15230,15240,15240,15230,278
|
|
20231227,103800,8630082380,15240,15230,15240,15230,399
|
|
20231227,103700,8624005260,15230,15220,15230,15220,1344
|
|
20231227,103600,8603537540,15220,15210,15230,15210,2405
|
|
20231227,103500,8566933870,15210,15210,15220,15210,2494
|
|
20231227,103400,8528999190,15210,15220,15220,15210,891
|
|
20231227,103300,8515440940,15220,15220,15230,15220,505
|
|
20231227,103200,8507754260,15220,15230,15240,15210,6026
|
|
20231227,103100,8416035150,15230,15240,15240,15230,2197
|
|
20231227,103000,8382557550,15240,15250,15250,15230,740
|
|
20231227,102900,8371284550,15250,15240,15250,15220,2300
|
|
20231227,102800,8336230260,15240,15230,15240,15230,2303
|
|
20231227,102700,8301135380,15230,15250,15250,15230,3133
|
|
20231227,102600,8253397140,15250,15250,15260,15240,2725
|
|
20231227,102500,8211840840,15260,15260,15260,15250,3524
|
|
20231227,102400,8158073430,15260,15260,15260,15250,1127
|
|
20231227,102300,8140877660,15260,15270,15270,15250,1657
|
|
20231227,102200,8115595990,15260,15280,15280,15260,4591
|
|
20231227,102100,8045505830,15280,15270,15280,15270,832
|
|
20231227,102000,8032801140,15280,15280,15280,15270,1628
|
|
20231227,101900,8007935410,15280,15280,15280,15270,605
|
|
20231227,101800,7998692330,15280,15290,15290,15270,936
|
|
20231227,101700,7984391270,15290,15280,15290,15280,290
|
|
20231227,101600,7979959090,15280,15290,15290,15280,1278
|
|
20231227,101500,7960429100,15300,15310,15320,15300,1659
|
|
20231227,101400,7935031590,15310,15320,15320,15300,656
|
|
20231227,101300,7924988270,15320,15300,15320,15300,1772
|
|
20231227,101200,7897869310,15300,15290,15300,15270,4398
|
|
20231227,101100,7830642730,15300,15300,15310,15290,1089
|
|
20231227,101000,7813983310,15300,15290,15310,15290,2725
|
|
20231227,100900,7772298670,15290,15300,15300,15270,4515
|
|
20231227,100800,7703302860,15300,15290,15300,15280,2304
|
|
20231227,100700,7668069610,15290,15290,15290,15280,1175
|
|
20231227,100600,7650108820,15290,15310,15320,15290,2389
|
|
20231227,100500,7613542370,15310,15290,15330,15290,1492
|
|
20231227,100400,7590714620,15290,15280,15290,15280,2247
|
|
20231227,100300,7556377080,15270,15260,15270,15260,1155
|
|
20231227,100200,7538743990,15260,15280,15280,15250,2029
|
|
20231227,100100,7507775510,15280,15250,15280,15240,11482
|
|
20231227,100000,7332554100,15250,15230,15250,15220,2278
|
|
20231227,095900,7297831760,15230,15200,15230,15200,3698
|
|
20231227,095800,7241591070,15190,15200,15200,15190,1492
|
|
20231227,095700,7218924200,15190,15200,15210,15190,1376
|
|
20231227,095600,7198012390,15200,15180,15210,15180,1898
|
|
20231227,095500,7169186930,15180,15210,15210,15180,4870
|
|
20231227,095400,7095203380,15210,15220,15220,15200,2858
|
|
20231227,095300,7051739280,15220,15190,15220,15190,3353
|
|
20231227,095200,7000771630,15190,15180,15200,15170,3168
|
|
20231227,095100,6952671030,15180,15170,15180,15170,2628
|
|
20231227,095000,6912786270,15180,15170,15180,15170,1339
|
|
20231227,094900,6892471050,15170,15160,15170,15160,5481
|
|
20231227,094800,6809360200,15160,15180,15190,15160,6251
|
|
20231227,094700,6714525360,15180,15200,15200,15170,8589
|
|
20231227,094600,6584120100,15190,15210,15220,15190,17156
|
|
20231227,094500,6323295400,15210,15220,15220,15210,2906
|
|
20231227,094400,6279090480,15210,15230,15240,15210,13431
|
|
20231227,094300,6074659630,15230,15230,15240,15230,1906
|
|
20231227,094200,6045627860,15240,15230,15240,15220,4250
|
|
20231227,094100,5980904300,15230,15240,15240,15220,5487
|
|
20231227,094000,5897353160,15230,15280,15280,15230,8941
|
|
20231227,093900,5761045540,15280,15280,15280,15260,5290
|
|
20231227,093800,5680259960,15270,15260,15290,15260,3000
|
|
20231227,093700,5634440420,15270,15240,15290,15240,8081
|
|
20231227,093600,5511157220,15240,15240,15240,15220,12169
|
|
20231227,093500,5325806620,15240,15280,15290,15230,18180
|
|
20231227,093400,5048507900,15280,15290,15300,15280,9067
|
|
20231227,093300,4909901360,15290,15290,15310,15290,3754
|
|
20231227,093200,4852498430,15290,15350,15350,15290,37491
|
|
20231227,093100,4278361560,15350,15350,15360,15340,2981
|
|
20231227,093000,4232617830,15350,15360,15360,15350,4993
|
|
20231227,092900,4155967300,15360,15380,15380,15350,19628
|
|
20231227,092800,3854224240,15390,15400,15410,15380,8414
|
|
20231227,092700,3724730050,15400,15390,15410,15390,2561
|
|
20231227,092600,3685306740,15390,15390,15410,15390,3942
|
|
20231227,092500,3624622040,15390,15380,15400,15370,4376
|
|
20231227,092400,3557305280,15380,15390,15390,15370,7627
|
|
20231227,092300,3439999050,15390,15400,15410,15380,24833
|
|
20231227,092200,3057837380,15400,15410,15420,15400,5182
|
|
20231227,092100,2978029030,15410,15420,15430,15410,13059
|
|
20231227,092000,2776663970,15420,15460,15480,15420,20987
|
|
20231227,091900,2452486540,15460,15460,15470,15460,3344
|
|
20231227,091800,2400784020,15460,15490,15490,15460,8543
|
|
20231227,091700,2268564710,15490,15470,15490,15470,663
|
|
20231227,091600,2258298370,15470,15480,15490,15460,8272
|
|
20231227,091500,2130303940,15480,15500,15510,15480,8108
|
|
20231227,091400,2004728660,15500,15510,15530,15500,4649
|
|
20231227,091300,1932599220,15510,15490,15520,15490,2406
|
|
20231227,091200,1895284020,15490,15520,15520,15480,12508
|
|
20231227,091100,1701394330,15530,15560,15570,15510,15669
|
|
20231227,091000,1457872970,15570,15580,15580,15550,6247
|
|
20231227,090900,1360653900,15570,15600,15610,15560,7131
|
|
20231227,090800,1249557280,15610,15590,15620,15580,2448
|
|
20231227,090700,1211368550,15590,15570,15590,15570,2067
|
|
20231227,090600,1179170740,15580,15620,15620,15570,7558
|
|
20231227,090500,1061320290,15620,15620,15620,15600,2888
|
|
20231227,090400,1016234160,15610,15630,15640,15600,5610
|
|
20231227,090300,928687090,15640,15660,15690,15630,7916
|
|
20231227,090200,804784560,15660,15720,15720,15650,8138
|
|
20231227,090100,677347540,15730,15780,15790,15720,24384
|
|
20231227,090000,293515860,15790,15720,15810,15720,18591
|