594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185100,6683513370,18030,18030,18030,18030,17133
|
|
20231227,185000,6683513370,18030,18030,18030,18030,0
|
|
20231227,184900,6683513370,18030,18030,18030,18030,0
|
|
20231227,184800,6683513370,18030,18030,18030,18030,0
|
|
20231227,184700,6683513370,18030,18030,18030,18030,0
|
|
20231227,184600,6683513370,18030,18030,18030,18030,0
|
|
20231227,184500,6683513370,18030,18030,18030,18030,0
|
|
20231227,184400,6683513370,18030,18030,18030,18030,0
|
|
20231227,184300,6683513370,18030,18030,18030,18030,0
|
|
20231227,184200,6683513370,18030,18030,18030,18030,0
|
|
20231227,184100,6683513370,18030,18030,18030,18030,0
|
|
20231227,184000,6683513370,18030,18030,18030,18030,0
|
|
20231227,183900,6683513370,18030,18030,18030,18030,0
|
|
20231227,183800,6683513370,18030,18030,18030,18030,0
|
|
20231227,183700,6683513370,18030,18030,18030,18030,0
|
|
20231227,183600,6683513370,18030,18030,18030,18030,0
|
|
20231227,183500,6683513370,18030,18030,18030,18030,0
|
|
20231227,183400,6683513370,18030,18030,18030,18030,0
|
|
20231227,183300,6683513370,18030,18030,18030,18030,0
|
|
20231227,183200,6683513370,18030,18030,18030,18030,0
|
|
20231227,183100,6683513370,18030,18030,18030,18030,0
|
|
20231227,183000,6683513370,18030,18030,18030,18030,0
|
|
20231227,182900,6683513370,18030,18030,18030,18030,0
|
|
20231227,182800,6683513370,18030,18030,18030,18030,0
|
|
20231227,182700,6683513370,18030,18030,18030,18030,0
|
|
20231227,182600,6683513370,18030,18030,18030,18030,0
|
|
20231227,182500,6683513370,18030,18030,18030,18030,0
|
|
20231227,182400,6683513370,18030,18030,18030,18030,0
|
|
20231227,182300,6683513370,18030,18030,18030,18030,0
|
|
20231227,182200,6683513370,18030,18030,18030,18030,0
|
|
20231227,182100,6683513370,18030,18030,18030,18030,17133
|
|
20231227,182000,6683513370,18030,18030,18030,18030,0
|
|
20231227,181900,6683513370,18030,18030,18030,18030,0
|
|
20231227,181800,6683513370,18030,18030,18030,18030,0
|
|
20231227,181700,6683513370,18030,18030,18030,18030,0
|
|
20231227,181600,6683513370,18030,18030,18030,18030,0
|
|
20231227,181500,6683513370,18030,18030,18030,18030,0
|
|
20231227,181400,6683513370,18030,18030,18030,18030,0
|
|
20231227,181300,6683513370,18030,18030,18030,18030,0
|
|
20231227,181200,6683513370,18030,18030,18030,18030,0
|
|
20231227,181100,6683513370,18030,18030,18030,18030,0
|
|
20231227,181000,6683513370,18030,18030,18030,18030,0
|
|
20231227,180900,6683513370,18030,18030,18030,18030,0
|
|
20231227,180800,6683513370,18030,18030,18030,18030,0
|
|
20231227,180700,6683513370,18030,18030,18030,18030,0
|
|
20231227,180600,6683513370,18030,18030,18030,18030,0
|
|
20231227,180500,6683513370,18030,18030,18030,18030,0
|
|
20231227,180400,6683513370,18030,18030,18030,18030,0
|
|
20231227,180300,6683513370,18030,18030,18030,18030,0
|
|
20231227,180200,6683513370,18030,18030,18030,18030,0
|
|
20231227,180100,6683513370,18030,18030,18030,18030,0
|
|
20231227,180000,6683513370,18030,18030,18030,18030,0
|
|
20231227,175900,6683513370,18030,18030,18030,18030,0
|
|
20231227,175800,6683513370,18030,18030,18030,18030,0
|
|
20231227,175700,6683513370,18030,18030,18030,18030,0
|
|
20231227,175600,6683513370,18030,18030,18030,18030,0
|
|
20231227,175500,6683513370,18030,18030,18030,18030,0
|
|
20231227,175400,6683513370,18030,18030,18030,18030,0
|
|
20231227,175300,6683513370,18030,18030,18030,18030,0
|
|
20231227,175200,6683513370,18030,18030,18030,18030,0
|
|
20231227,175100,6683513370,18030,18030,18030,18030,17133
|
|
20231227,175000,6683513370,18030,18030,18030,18030,0
|
|
20231227,174900,6683513370,18030,18030,18030,18030,0
|
|
20231227,174800,6683513370,18030,18030,18030,18030,0
|
|
20231227,174700,6683513370,18030,18030,18030,18030,0
|
|
20231227,174600,6683513370,18030,18030,18030,18030,0
|
|
20231227,174500,6683513370,18030,18030,18030,18030,0
|
|
20231227,174400,6683513370,18030,18030,18030,18030,0
|
|
20231227,174300,6683513370,18030,18030,18030,18030,0
|
|
20231227,174200,6683513370,18030,18030,18030,18030,0
|
|
20231227,174100,6683513370,18030,18030,18030,18030,0
|
|
20231227,174000,6683513370,18030,18030,18030,18030,0
|
|
20231227,173900,6683513370,18030,18030,18030,18030,0
|
|
20231227,173800,6683513370,18030,18030,18030,18030,0
|
|
20231227,173700,6683513370,18030,18030,18030,18030,0
|
|
20231227,173600,6683513370,18030,18030,18030,18030,0
|
|
20231227,173500,6683513370,18030,18030,18030,18030,0
|
|
20231227,173400,6683513370,18030,18030,18030,18030,0
|
|
20231227,173300,6683513370,18030,18030,18030,18030,0
|
|
20231227,173200,6683513370,18030,18030,18030,18030,0
|
|
20231227,173100,6683513370,18030,18030,18030,18030,0
|
|
20231227,173000,6683513370,18030,18030,18030,18030,0
|
|
20231227,172900,6683513370,18030,18030,18030,18030,0
|
|
20231227,172800,6683513370,18030,18030,18030,18030,0
|
|
20231227,172700,6683513370,18030,18030,18030,18030,0
|
|
20231227,172600,6683513370,18030,18030,18030,18030,0
|
|
20231227,172500,6683513370,18030,18030,18030,18030,0
|
|
20231227,172400,6683513370,18030,18030,18030,18030,0
|
|
20231227,172300,6683513370,18030,18030,18030,18030,0
|
|
20231227,172200,6683513370,18030,18030,18030,18030,0
|
|
20231227,172100,6683513370,18030,18030,18030,18030,17133
|
|
20231227,172000,6683513370,18030,18030,18030,18030,0
|
|
20231227,171900,6683513370,18030,18030,18030,18030,0
|
|
20231227,171800,6683513370,18030,18030,18030,18030,0
|
|
20231227,171700,6683513370,18030,18030,18030,18030,0
|
|
20231227,171600,6683513370,18030,18030,18030,18030,0
|
|
20231227,171500,6683513370,18030,18030,18030,18030,0
|
|
20231227,171400,6683513370,18030,18030,18030,18030,0
|
|
20231227,171300,6683513370,18030,18030,18030,18030,0
|
|
20231227,171200,6683513370,18030,18030,18030,18030,0
|
|
20231227,171100,6683513370,18030,18030,18030,18030,0
|
|
20231227,171000,6683513370,18030,18030,18030,18030,0
|
|
20231227,170900,6683513370,18030,18030,18030,18030,0
|
|
20231227,170800,6683513370,18030,18030,18030,18030,0
|
|
20231227,170700,6683513370,18030,18030,18030,18030,0
|
|
20231227,170600,6683513370,18030,18030,18030,18030,0
|
|
20231227,170500,6683513370,18030,18030,18030,18030,0
|
|
20231227,170400,6683513370,18030,18030,18030,18030,0
|
|
20231227,170300,6683513370,18030,18030,18030,18030,0
|
|
20231227,170200,6683513370,18030,18030,18030,18030,0
|
|
20231227,170100,6683513370,18030,18030,18030,18030,0
|
|
20231227,170000,6683513370,18030,18030,18030,18030,0
|
|
20231227,165900,6683513370,18030,18030,18030,18030,0
|
|
20231227,165800,6683513370,18030,18030,18030,18030,0
|
|
20231227,165700,6683513370,18030,18030,18030,18030,0
|
|
20231227,165600,6683513370,18030,18030,18030,18030,0
|
|
20231227,165500,6683513370,18030,18030,18030,18030,0
|
|
20231227,165400,6683513370,18030,18030,18030,18030,0
|
|
20231227,165300,6683513370,18030,18030,18030,18030,0
|
|
20231227,165200,6683513370,18030,18030,18030,18030,0
|
|
20231227,165100,6683513370,18030,18030,18030,18030,17133
|
|
20231227,165000,6683513370,18030,18030,18030,18030,0
|
|
20231227,164900,6683513370,18030,18030,18030,18030,0
|
|
20231227,164800,6683513370,18030,18030,18030,18030,0
|
|
20231227,164700,6683513370,18030,18030,18030,18030,0
|
|
20231227,164600,6683513370,18030,18030,18030,18030,0
|
|
20231227,164500,6683513370,18030,18030,18030,18030,0
|
|
20231227,164400,6683513370,18030,18030,18030,18030,0
|
|
20231227,164300,6683513370,18030,18030,18030,18030,0
|
|
20231227,164200,6683513370,18030,18030,18030,18030,0
|
|
20231227,164100,6683513370,18030,18030,18030,18030,0
|
|
20231227,164000,6683513370,18030,18030,18030,18030,0
|
|
20231227,163900,6683513370,18030,18030,18030,18030,0
|
|
20231227,163800,6683513370,18030,18030,18030,18030,0
|
|
20231227,163700,6683513370,18030,18030,18030,18030,0
|
|
20231227,163600,6683513370,18030,18030,18030,18030,0
|
|
20231227,163500,6683513370,18030,18030,18030,18030,0
|
|
20231227,163400,6683513370,18030,18030,18030,18030,0
|
|
20231227,163300,6683513370,18030,18030,18030,18030,0
|
|
20231227,163200,6683513370,18030,18030,18030,18030,0
|
|
20231227,163100,6683513370,18030,18030,18030,18030,0
|
|
20231227,163000,6683513370,18030,18030,18030,18030,0
|
|
20231227,162900,6683513370,18030,18030,18030,18030,0
|
|
20231227,162800,6683513370,18030,18030,18030,18030,0
|
|
20231227,162700,6683513370,18030,18030,18030,18030,0
|
|
20231227,162600,6683513370,18030,18030,18030,18030,0
|
|
20231227,162500,6683513370,18030,18030,18030,18030,0
|
|
20231227,162400,6683513370,18030,18030,18030,18030,0
|
|
20231227,162300,6683513370,18030,18030,18030,18030,0
|
|
20231227,162200,6683513370,18030,18030,18030,18030,0
|
|
20231227,162100,6683513370,18030,18030,18030,18030,17133
|
|
20231227,162000,6683513370,18030,18030,18030,18030,0
|
|
20231227,161900,6683513370,18030,18030,18030,18030,0
|
|
20231227,161800,6683513370,18030,18030,18030,18030,0
|
|
20231227,161700,6683513370,18030,18030,18030,18030,0
|
|
20231227,161600,6683513370,18030,18030,18030,18030,0
|
|
20231227,161500,6683513370,18030,18030,18030,18030,0
|
|
20231227,161400,6683513370,18030,18030,18030,18030,0
|
|
20231227,161300,6683513370,18030,18030,18030,18030,0
|
|
20231227,161200,6683513370,18030,18030,18030,18030,0
|
|
20231227,161100,6683513370,18030,18030,18030,18030,0
|
|
20231227,161000,6683513370,18030,18030,18030,18030,0
|
|
20231227,160900,6683513370,18030,18030,18030,18030,0
|
|
20231227,160800,6683513370,18030,18030,18030,18030,0
|
|
20231227,160700,6683513370,18030,18030,18030,18030,0
|
|
20231227,160600,6683513370,18030,18030,18030,18030,0
|
|
20231227,160500,6683513370,18030,18030,18030,18030,0
|
|
20231227,160400,6683513370,18030,18030,18030,18030,0
|
|
20231227,160300,6683513370,18030,18030,18030,18030,0
|
|
20231227,160200,6683513370,18030,18030,18030,18030,0
|
|
20231227,160100,6683513370,18030,18030,18030,18030,0
|
|
20231227,160000,6683513370,18030,18030,18030,18030,0
|
|
20231227,155900,6683513370,18030,18030,18030,18030,0
|
|
20231227,155800,6683513370,18030,18030,18030,18030,0
|
|
20231227,155700,6683513370,18030,18030,18030,18030,0
|
|
20231227,155600,6683513370,18030,18030,18030,18030,0
|
|
20231227,155500,6683513370,18030,18030,18030,18030,0
|
|
20231227,155400,6683513370,18030,18030,18030,18030,0
|
|
20231227,155300,6683513370,18030,18030,18030,18030,0
|
|
20231227,155200,6683513370,18030,18030,18030,18030,0
|
|
20231227,155100,6683513370,18030,18030,18030,18030,17133
|
|
20231227,155000,6683513370,18030,18030,18030,18030,0
|
|
20231227,154900,6683513370,18030,18030,18030,18030,0
|
|
20231227,154800,6683513370,18030,18030,18030,18030,0
|
|
20231227,154700,6683513370,18030,18030,18030,18030,0
|
|
20231227,154600,6683513370,18030,18030,18030,18030,0
|
|
20231227,154500,6683513370,18030,18030,18030,18030,0
|
|
20231227,154400,6683513370,18030,18030,18030,18030,0
|
|
20231227,154300,6683513370,18030,18030,18030,18030,0
|
|
20231227,154200,6683513370,18030,18030,18030,18030,0
|
|
20231227,154100,6683513370,18030,18030,18030,18030,0
|
|
20231227,154000,6683513370,18030,18030,18030,18030,0
|
|
20231227,153900,6683513370,18030,18030,18030,18030,0
|
|
20231227,153800,6683513370,18030,18030,18030,18030,0
|
|
20231227,153700,6683513370,18030,18030,18030,18030,0
|
|
20231227,153600,6683513370,18030,18030,18030,18030,0
|
|
20231227,153500,6683513370,18030,18030,18030,18030,0
|
|
20231227,153400,6683513370,18030,18030,18030,18030,0
|
|
20231227,153300,6683513370,18030,18030,18030,18030,0
|
|
20231227,153200,6683513370,18030,18030,18030,18030,0
|
|
20231227,153100,6683513370,18030,18030,18030,18030,0
|
|
20231227,153000,6683513370,18030,18030,18030,18030,17133
|
|
20231227,152900,6374605380,17930,17930,17930,17930,0
|
|
20231227,152800,6374605380,17930,17930,17930,17930,0
|
|
20231227,152700,6374605380,17930,17930,17930,17930,0
|
|
20231227,152600,6374605380,17930,17930,17930,17930,0
|
|
20231227,152500,6374605380,17930,17930,17930,17930,0
|
|
20231227,152400,6374605380,17930,17930,17930,17930,0
|
|
20231227,152300,6374605380,17930,17930,17930,17930,0
|
|
20231227,152200,6374605380,17930,17930,17930,17930,0
|
|
20231227,152100,6374605380,17930,17930,17930,17930,0
|
|
20231227,152000,6374605380,17930,17930,17930,17930,0
|
|
20231227,151900,6374605380,17930,17920,17950,17910,10284
|
|
20231227,151800,6190077100,17920,17830,17930,17830,4832
|
|
20231227,151700,6103709370,17840,17840,17850,17830,777
|
|
20231227,151600,6089844630,17840,17860,17860,17840,2638
|
|
20231227,151500,6042763240,17860,17860,17860,17850,2788
|
|
20231227,151400,5992970060,17860,17850,17870,17840,1243
|
|
20231227,151300,5970775770,17850,17860,17860,17850,480
|
|
20231227,151200,5962207380,17850,17860,17860,17840,856
|
|
20231227,151100,5946924250,17860,17840,17860,17840,1719
|
|
20231227,151000,5916241180,17860,17880,17880,17840,386
|
|
20231227,150900,5909352880,17840,17890,17890,17840,2558
|
|
20231227,150800,5863667650,17890,17880,17890,17870,1269
|
|
20231227,150700,5840987180,17880,17880,17900,17880,148
|
|
20231227,150600,5838340640,17880,17900,17900,17880,1823
|
|
20231227,150500,5805737520,17890,17880,17910,17880,440
|
|
20231227,150400,5797867110,17890,17880,17890,17880,615
|
|
20231227,150300,5786870440,17880,17890,17890,17880,1860
|
|
20231227,150200,5753595250,17900,17900,17900,17890,440
|
|
20231227,150100,5745722000,17900,17910,17910,17890,1093
|
|
20231227,150000,5726157140,17920,17920,17930,17910,719
|
|
20231227,145900,5713278110,17920,17920,17930,17910,292
|
|
20231227,145800,5708046340,17940,17900,17940,17890,906
|
|
20231227,145700,5691825610,17910,17940,17950,17890,1558
|
|
20231227,145600,5663913750,17950,17930,17950,17920,398
|
|
20231227,145500,5656777190,17920,17940,17960,17910,937
|
|
20231227,145400,5639982520,17930,17970,17980,17930,992
|
|
20231227,145300,5622171550,17940,17980,17980,17930,1268
|
|
20231227,145200,5599409170,17980,17940,17990,17940,825
|
|
20231227,145100,5584575620,17940,17930,17940,17920,697
|
|
20231227,145000,5572076790,17930,17940,17940,17930,741
|
|
20231227,144900,5558789100,17940,17950,17980,17940,4653
|
|
20231227,144800,5475253240,17940,17910,17950,17910,1862
|
|
20231227,144700,5441869870,17900,17900,17920,17890,1225
|
|
20231227,144600,5419940280,17920,17900,17920,17900,193
|
|
20231227,144500,5416483640,17890,17890,17930,17890,1497
|
|
20231227,144400,5389691020,17900,17940,17950,17900,1671
|
|
20231227,144300,5359743280,17930,17960,17960,17930,902
|
|
20231227,144200,5343563060,17970,17950,17970,17950,869
|
|
20231227,144100,5327953040,17950,17940,17950,17930,994
|
|
20231227,144000,5310118430,17920,17910,17940,17900,2788
|
|
20231227,143900,5260146310,17920,17910,17940,17880,1773
|
|
20231227,143800,5228411850,17900,17940,17950,17900,2809
|
|
20231227,143700,5178052890,17940,17920,17950,17920,2020
|
|
20231227,143600,5141811630,17920,17900,17940,17880,2648
|
|
20231227,143500,5094355310,17880,17860,17900,17850,942
|
|
20231227,143400,5077500950,17860,17840,17860,17840,101
|
|
20231227,143300,5075699090,17840,17840,17840,17840,203
|
|
20231227,143200,5072077570,17840,17890,17890,17840,239
|
|
20231227,143100,5067810810,17890,17900,17900,17880,301
|
|
20231227,143000,5062425280,17890,17880,17890,17870,291
|
|
20231227,142900,5057220020,17880,17820,17880,17820,475
|
|
20231227,142800,5048748160,17820,17840,17840,17820,170
|
|
20231227,142700,5045718140,17850,17820,17850,17820,70
|
|
20231227,142600,5044470340,17820,17830,17830,17820,559
|
|
20231227,142500,5034508630,17850,17890,17910,17840,2042
|
|
20231227,142400,4998010890,17900,17890,17900,17880,482
|
|
20231227,142300,4989387000,17890,17880,17890,17880,745
|
|
20231227,142200,4976065460,17870,17880,17890,17870,389
|
|
20231227,142100,4969110470,17870,17880,17880,17860,256
|
|
20231227,142000,4964537280,17860,17860,17870,17850,667
|
|
20231227,141900,4952624590,17860,17860,17860,17860,81
|
|
20231227,141800,4951177930,17860,17870,17870,17840,271
|
|
20231227,141700,4946337860,17870,17860,17870,17840,233
|
|
20231227,141600,4942181020,17840,17850,17860,17840,489
|
|
20231227,141500,4933451380,17810,17810,17810,17810,46
|
|
20231227,141400,4932632120,17810,17810,17810,17810,107
|
|
20231227,141300,4930726450,17810,17810,17840,17810,475
|
|
20231227,141200,4922264550,17810,17810,17820,17810,83
|
|
20231227,141100,4920786270,17820,17820,17850,17820,200
|
|
20231227,141000,4917219900,17820,17820,17820,17800,946
|
|
20231227,140900,4900375210,17840,17790,17840,17790,2018
|
|
20231227,140800,4864443250,17770,17770,17780,17770,183
|
|
20231227,140700,4861191300,17770,17770,17800,17770,42
|
|
20231227,140600,4860444860,17770,17800,17800,17770,542
|
|
20231227,140500,4850811230,17780,17780,17780,17780,126
|
|
20231227,140400,4848570950,17780,17790,17790,17780,843
|
|
20231227,140300,4833578920,17790,17790,17790,17790,251
|
|
20231227,140200,4829113630,17790,17790,17790,17790,124
|
|
20231227,140100,4826907670,17800,17800,17800,17800,23
|
|
20231227,140000,4826498270,17790,17810,17810,17790,191
|
|
20231227,135900,4823098790,17800,17800,17800,17800,228
|
|
20231227,135800,4819040390,17810,17810,17810,17810,112
|
|
20231227,135700,4817045670,17830,17820,17830,17820,195
|
|
20231227,135600,4813570750,17820,17820,17820,17810,104
|
|
20231227,135500,4811718140,17810,17810,17810,17810,109
|
|
20231227,135400,4809776850,17810,17820,17830,17810,175
|
|
20231227,135300,4806658370,17810,17810,17810,17810,4
|
|
20231227,135200,4806587130,17820,17810,17820,17810,134
|
|
20231227,135100,4804199580,17810,17820,17820,17810,34
|
|
20231227,135000,4803593850,17810,17810,17820,17810,65
|
|
20231227,134900,4802436110,17810,17810,17810,17810,5
|
|
20231227,134800,4802347060,17810,17810,17830,17810,122
|
|
20231227,134700,4800172240,17800,17810,17830,17800,33
|
|
20231227,134600,4799584060,17810,17840,17840,17810,380
|
|
20231227,134500,4792808020,17830,17800,17830,17800,13
|
|
20231227,134400,4792576260,17780,17780,17830,17770,542
|
|
20231227,134300,4782932620,17760,17750,17800,17750,700
|
|
20231227,134200,4770481330,17750,17770,17770,17750,161
|
|
20231227,134100,4767622200,17770,17750,17770,17740,272
|
|
20231227,134000,4762796090,17750,17760,17760,17750,119
|
|
20231227,133900,4760683180,17780,17770,17780,17770,152
|
|
20231227,133800,4757981760,17770,17770,17770,17770,0
|
|
20231227,133700,4757981760,17770,17750,17770,17750,351
|
|
20231227,133600,4751751310,17750,17760,17760,17750,29
|
|
20231227,133500,4751236490,17750,17750,17750,17750,404
|
|
20231227,133400,4744065490,17750,17780,17780,17750,237
|
|
20231227,133300,4739854840,17780,17780,17780,17780,64
|
|
20231227,133200,4738716920,17750,17750,17760,17750,12
|
|
20231227,133100,4738503890,17750,17760,17760,17750,35
|
|
20231227,133000,4737882610,17750,17750,17750,17750,3
|
|
20231227,132900,4737829360,17740,17740,17740,17740,0
|
|
20231227,132800,4737829360,17740,17740,17740,17740,0
|
|
20231227,132700,4737829360,17740,17770,17770,17740,100
|
|
20231227,132600,4736053770,17780,17790,17790,17780,113
|
|
20231227,132500,4734044500,17790,17750,17790,17750,696
|
|
20231227,132400,4721676600,17750,17740,17750,17740,202
|
|
20231227,132300,4718092850,17740,17710,17740,17710,248
|
|
20231227,132200,4713695850,17710,17740,17740,17710,136
|
|
20231227,132100,4711283930,17740,17740,17740,17740,3
|
|
20231227,132000,4711230710,17740,17740,17740,17740,46
|
|
20231227,131900,4710414670,17750,17690,17750,17690,66
|
|
20231227,131800,4709246550,17690,17690,17690,17690,79
|
|
20231227,131700,4707849040,17650,17700,17700,17650,2173
|
|
20231227,131600,4669464310,17700,17690,17700,17690,74
|
|
20231227,131500,4668155150,17710,17710,17710,17710,1
|
|
20231227,131400,4668137440,17690,17710,17710,17690,970
|
|
20231227,131300,4650971160,17710,17730,17730,17710,564
|
|
20231227,131200,4640981900,17760,17710,17760,17710,8
|
|
20231227,131100,4640840140,17720,17710,17720,17710,40
|
|
20231227,131000,4640131710,17720,17730,17730,17720,741
|
|
20231227,130900,4626999050,17730,17730,17730,17730,270
|
|
20231227,130800,4622211950,17730,17740,17740,17730,5
|
|
20231227,130700,4622123280,17730,17740,17740,17730,39
|
|
20231227,130600,4621431620,17750,17760,17760,17750,9
|
|
20231227,130500,4621271810,17760,17730,17760,17730,14
|
|
20231227,130400,4621023560,17760,17760,17760,17760,5
|
|
20231227,130300,4620934760,17760,17760,17760,17760,20
|
|
20231227,130200,4620579560,17720,17720,17720,17720,82
|
|
20231227,130100,4619126520,17710,17710,17710,17710,2
|
|
20231227,130000,4619091100,17760,17760,17760,17760,1
|
|
20231227,125900,4619073340,17760,17760,17760,17760,1
|
|
20231227,125800,4619055580,17710,17710,17710,17710,41
|
|
20231227,125700,4618329470,17710,17710,17710,17710,20
|
|
20231227,125600,4617975270,17740,17700,17740,17700,137
|
|
20231227,125500,4615544970,17690,17720,17720,17690,1610
|
|
20231227,125400,4587042710,17720,17720,17720,17710,244
|
|
20231227,125300,4582719580,17710,17710,17710,17710,38
|
|
20231227,125200,4582046600,17710,17740,17740,17710,403
|
|
20231227,125100,4574903960,17770,17770,17770,17740,256
|
|
20231227,125000,4570360860,17750,17760,17760,17750,220
|
|
20231227,124900,4566455140,17770,17770,17780,17770,810
|
|
20231227,124800,4552060200,17770,17780,17780,17770,875
|
|
20231227,124700,4536507530,17830,17830,17830,17830,1
|
|
20231227,124600,4536489700,17780,17800,17800,17760,236
|
|
20231227,124500,4532291540,17760,17760,17760,17760,53
|
|
20231227,124400,4531350260,17760,17780,17780,17750,623
|
|
20231227,124300,4520283770,17780,17780,17790,17780,16
|
|
20231227,124200,4519999150,17780,17770,17780,17770,90
|
|
20231227,124100,4518399830,17770,17840,17840,17770,152
|
|
20231227,124000,4515695920,17870,17790,17870,17760,468
|
|
20231227,123900,4507378670,17790,17790,17790,17790,55
|
|
20231227,123800,4506400220,17790,17810,17880,17790,1167
|
|
20231227,123700,4485627930,17820,17850,17850,17820,277
|
|
20231227,123600,4480690050,17880,17850,17880,17850,49
|
|
20231227,123500,4479815370,17860,17870,17870,17860,146
|
|
20231227,123400,4477207480,17880,17880,17880,17880,13
|
|
20231227,123300,4476975040,17880,17870,17880,17870,20
|
|
20231227,123200,4476617540,17870,17870,17870,17860,351
|
|
20231227,123100,4470345350,17870,17870,17890,17870,172
|
|
20231227,123000,4467270950,17870,17860,17870,17860,246
|
|
20231227,122900,4462877110,17860,17830,17860,17830,112
|
|
20231227,122800,4460878080,17840,17860,17860,17840,256
|
|
20231227,122700,4456308330,17860,17880,17880,17860,148
|
|
20231227,122600,4453664090,17870,17910,17910,17870,78
|
|
20231227,122500,4452268990,17880,17880,17880,17880,110
|
|
20231227,122400,4450302190,17910,17910,17910,17910,250
|
|
20231227,122300,4445824690,17910,17910,17910,17870,321
|
|
20231227,122200,4440086680,17920,17890,17920,17890,22
|
|
20231227,122100,4439692470,17890,17900,17940,17890,502
|
|
20231227,122000,4430705940,17900,17910,17930,17900,416
|
|
20231227,121900,4423256930,17920,17940,17940,17910,305
|
|
20231227,121800,4417791590,17940,17930,17940,17920,467
|
|
20231227,121700,4409417690,17930,17870,17930,17870,292
|
|
20231227,121600,4404187170,17870,17870,17880,17870,184
|
|
20231227,121500,4400898580,17880,17900,17900,17880,869
|
|
20231227,121400,4385358150,17900,17910,17910,17900,141
|
|
20231227,121300,4382832940,17910,17900,17910,17850,318
|
|
20231227,121200,4377139360,17900,17870,17920,17870,832
|
|
20231227,121100,4362248180,17860,17840,17860,17840,858
|
|
20231227,121000,4346935050,17840,17860,17860,17830,886
|
|
20231227,120900,4331126580,17860,17820,17860,17820,327
|
|
20231227,120800,4325294230,17820,17840,17840,17820,252
|
|
20231227,120700,4320800780,17850,17820,17850,17820,158
|
|
20231227,120600,4317980530,17820,17820,17820,17820,46
|
|
20231227,120500,4317160810,17820,17860,17860,17820,12
|
|
20231227,120400,4316946610,17860,17840,17860,17840,374
|
|
20231227,120300,4310270590,17840,17850,17850,17840,1034
|
|
20231227,120200,4291818650,17840,17830,17840,17820,830
|
|
20231227,120100,4277017930,17820,17800,17820,17800,10
|
|
20231227,120000,4276839770,17800,17820,17830,17800,306
|
|
20231227,115900,4271387900,17820,17810,17820,17810,224
|
|
20231227,115800,4267397020,17800,17810,17810,17800,133
|
|
20231227,115700,4265028300,17830,17820,17830,17800,167
|
|
20231227,115600,4262053840,17830,17830,17830,17830,148
|
|
20231227,115500,4259415000,17830,17820,17830,17790,140
|
|
20231227,115400,4256920530,17840,17790,17840,17790,831
|
|
20231227,115300,4242122260,17790,17820,17820,17790,228
|
|
20231227,115200,4238062350,17820,17830,17830,17820,99
|
|
20231227,115100,4236297750,17820,17820,17820,17820,272
|
|
20231227,115000,4231450710,17820,17830,17830,17820,337
|
|
20231227,114900,4225443170,17820,17760,17820,17760,1135
|
|
20231227,114800,4205263220,17760,17760,17760,17760,83
|
|
20231227,114700,4203789140,17760,17760,17760,17760,51
|
|
20231227,114600,4202883380,17760,17730,17760,17730,143
|
|
20231227,114500,4200345260,17750,17750,17750,17750,65
|
|
20231227,114400,4199191510,17750,17730,17750,17720,792
|
|
20231227,114300,4185146340,17730,17710,17730,17710,131
|
|
20231227,114200,4182825710,17710,17710,17710,17710,19
|
|
20231227,114100,4182489220,17710,17710,17710,17710,238
|
|
20231227,114000,4178274240,17710,17720,17730,17710,28
|
|
20231227,113900,4177778180,17710,17730,17730,17710,62
|
|
20231227,113800,4176680120,17730,17730,17730,17710,76
|
|
20231227,113700,4175332930,17710,17660,17710,17660,872
|
|
20231227,113600,4159913450,17650,17660,17660,17640,1210
|
|
20231227,113500,4138562650,17650,17650,17650,17640,376
|
|
20231227,113400,4131927990,17640,17650,17650,17640,331
|
|
20231227,113300,4126085950,17650,17660,17660,17650,724
|
|
20231227,113200,4113301700,17660,17660,17670,17660,222
|
|
20231227,113100,4109381160,17660,17660,17670,17660,69
|
|
20231227,113000,4108162580,17650,17700,17700,17640,223
|
|
20231227,112900,4104227230,17640,17640,17660,17640,421
|
|
20231227,112800,4096798290,17640,17670,17680,17640,644
|
|
20231227,112700,4085427250,17670,17730,17730,17660,1996
|
|
20231227,112600,4050091460,17730,17730,17740,17730,43
|
|
20231227,112500,4049329040,17730,17740,17740,17730,585
|
|
20231227,112400,4038951680,17740,17740,17750,17740,115
|
|
20231227,112300,4036910870,17740,17740,17750,17740,216
|
|
20231227,112200,4033078930,17750,17750,17780,17740,475
|
|
20231227,112100,4024646610,17750,17810,17810,17740,60
|
|
20231227,112000,4023580910,17730,17740,17780,17710,2531
|
|
20231227,111900,3978708930,17730,17720,17740,17720,62
|
|
20231227,111800,3977609910,17720,17740,17740,17720,677
|
|
20231227,111700,3965604170,17750,17750,17750,17730,596
|
|
20231227,111600,3955028100,17750,17760,17780,17750,1092
|
|
20231227,111500,3935631210,17760,17830,17830,17760,1804
|
|
20231227,111400,3903527660,17820,17820,17830,17820,1231
|
|
20231227,111300,3881579860,17820,17820,17840,17820,730
|
|
20231227,111200,3868563080,17820,17850,17900,17820,3857
|
|
20231227,111100,3799681800,17870,17800,17890,17800,1657
|
|
20231227,111000,3770145300,17800,17770,17890,17720,3938
|
|
20231227,110900,3699859000,17780,17710,17810,17710,2821
|
|
20231227,110800,3649702300,17720,17670,17730,17670,515
|
|
20231227,110700,3640583540,17640,17630,17700,17630,5654
|
|
20231227,110600,3540628010,17630,17660,17660,17630,977
|
|
20231227,110500,3523390960,17660,17670,17670,17660,382
|
|
20231227,110400,3516644290,17660,17670,17680,17660,176
|
|
20231227,110300,3513533530,17660,17660,17670,17660,107
|
|
20231227,110200,3511643710,17660,17670,17680,17650,460
|
|
20231227,110100,3503518230,17670,17680,17690,17660,168
|
|
20231227,110000,3500549220,17680,17670,17680,17670,63
|
|
20231227,105900,3499435800,17680,17660,17680,17660,26
|
|
20231227,105800,3498976240,17690,17660,17700,17660,440
|
|
20231227,105700,3491196020,17660,17630,17660,17630,762
|
|
20231227,105600,3477751740,17630,17640,17640,17630,163
|
|
20231227,105500,3474877100,17640,17640,17640,17630,106
|
|
20231227,105400,3473007790,17640,17640,17640,17640,112
|
|
20231227,105300,3471032110,17630,17620,17630,17620,37
|
|
20231227,105200,3470379960,17620,17620,17630,17620,35
|
|
20231227,105100,3469763210,17620,17640,17640,17620,112
|
|
20231227,105000,3467788660,17640,17640,17640,17640,83
|
|
20231227,104900,3466324540,17640,17640,17650,17640,115
|
|
20231227,104800,3464295150,17640,17600,17640,17590,2014
|
|
20231227,104700,3428857100,17600,17600,17600,17600,621
|
|
20231227,104600,3417927500,17600,17610,17640,17600,745
|
|
20231227,104500,3404810160,17600,17610,17610,17600,524
|
|
20231227,104400,3395584490,17610,17640,17640,17610,717
|
|
20231227,104300,3382945990,17640,17630,17640,17630,18
|
|
20231227,104200,3382628610,17630,17640,17640,17620,101
|
|
20231227,104100,3380848170,17640,17630,17640,17630,18
|
|
20231227,104000,3380530660,17630,17650,17650,17620,45
|
|
20231227,103900,3379737470,17650,17620,17650,17620,31
|
|
20231227,103800,3379190940,17620,17630,17630,17620,702
|
|
20231227,103700,3366818790,17610,17650,17660,17610,894
|
|
20231227,103600,3351046720,17650,17600,17650,17600,96
|
|
20231227,103500,3349353510,17650,17650,17660,17650,228
|
|
20231227,103400,3345329250,17660,17630,17660,17600,1433
|
|
20231227,103300,3320062620,17640,17630,17640,17620,537
|
|
20231227,103200,3310593530,17630,17650,17670,17610,659
|
|
20231227,103100,3298963170,17640,17520,17640,17520,1320
|
|
20231227,103000,3275751380,17510,17480,17510,17480,753
|
|
20231227,102900,3262575600,17480,17480,17480,17480,217
|
|
20231227,102800,3258782440,17480,17480,17500,17480,254
|
|
20231227,102700,3254342240,17480,17490,17490,17440,306
|
|
20231227,102600,3248995300,17480,17440,17480,17440,4
|
|
20231227,102500,3248925500,17490,17480,17490,17480,22
|
|
20231227,102400,3248540900,17480,17480,17480,17420,237
|
|
20231227,102300,3244401320,17480,17430,17480,17420,352
|
|
20231227,102200,3238264700,17430,17400,17430,17390,544
|
|
20231227,102100,3228795020,17390,17430,17430,17390,105
|
|
20231227,102000,3226967480,17430,17370,17430,17360,781
|
|
20231227,101900,3213398130,17370,17370,17460,17370,533
|
|
20231227,101800,3204129580,17370,17360,17420,17350,2060
|
|
20231227,101700,3168371980,17340,17410,17460,17340,8479
|
|
20231227,101600,3021174070,17410,17440,17500,17410,466
|
|
20231227,101500,3013058540,17430,17440,17450,17430,720
|
|
20231227,101400,3000504540,17510,17440,17510,17440,145
|
|
20231227,101300,2997974350,17440,17460,17490,17440,1288
|
|
20231227,101200,2975495580,17460,17520,17520,17460,75
|
|
20231227,101100,2974182940,17500,17430,17500,17400,2592
|
|
20231227,101000,2929053460,17430,17490,17490,17430,1636
|
|
20231227,100900,2900495460,17480,17480,17480,17470,512
|
|
20231227,100800,2891548610,17500,17490,17500,17450,1421
|
|
20231227,100700,2866720980,17500,17530,17540,17470,4529
|
|
20231227,100600,2787421350,17530,17530,17540,17530,1475
|
|
20231227,100500,2761559050,17520,17600,17660,17520,7360
|
|
20231227,100400,2632188060,17600,17680,17700,17600,4356
|
|
20231227,100300,2555428630,17650,17660,17670,17650,332
|
|
20231227,100200,2549567520,17660,17650,17670,17650,571
|
|
20231227,100100,2539484040,17650,17700,17700,17650,2597
|
|
20231227,100000,2493603130,17690,17750,17750,17680,1955
|
|
20231227,095900,2458993660,17750,17750,17750,17750,33
|
|
20231227,095800,2458407910,17750,17760,17770,17700,875
|
|
20231227,095700,2442904380,17760,17780,17780,17720,456
|
|
20231227,095600,2434817970,17780,17750,17830,17730,823
|
|
20231227,095500,2420214890,17760,17860,17860,17760,691
|
|
20231227,095400,2407932270,17860,17890,17890,17730,1164
|
|
20231227,095300,2387184960,17780,17710,17970,17710,3367
|
|
20231227,095200,2327263690,17710,17700,17710,17680,1059
|
|
20231227,095100,2308531580,17700,17700,17710,17690,914
|
|
20231227,095000,2292354700,17700,17700,17700,17700,172
|
|
20231227,094900,2289310300,17700,17650,17700,17620,4089
|
|
20231227,094800,2217155590,17650,17660,17660,17640,911
|
|
20231227,094700,2201077510,17650,17670,17680,17650,2321
|
|
20231227,094600,2160096410,17680,17710,17710,17670,1373
|
|
20231227,094500,2135825060,17660,17680,17680,17660,2369
|
|
20231227,094400,2093967850,17680,17720,17720,17680,1261
|
|
20231227,094300,2071660600,17720,17750,17750,17720,1147
|
|
20231227,094200,2051329610,17770,17740,17770,17730,203
|
|
20231227,094100,2047728620,17740,17830,17840,17740,2260
|
|
20231227,094000,2007530400,17800,17780,17800,17770,487
|
|
20231227,093900,1998872950,17780,17770,17820,17760,1105
|
|
20231227,093800,1979212730,17780,17730,17780,17730,559
|
|
20231227,093700,1969298760,17730,17710,17830,17710,2515
|
|
20231227,093600,1924672510,17720,17650,17740,17650,566
|
|
20231227,093500,1914680100,17660,17670,17750,17650,4533
|
|
20231227,093400,1834551430,17710,17750,17760,17670,4389
|
|
20231227,093300,1756790200,17750,17790,17790,17750,2186
|
|
20231227,093200,1717962870,17780,17830,17830,17780,5385
|
|
20231227,093100,1622087530,17810,17830,17830,17800,2161
|
|
20231227,093000,1583594070,17830,17830,17840,17810,698
|
|
20231227,092900,1571149400,17800,17830,17860,17800,3133
|
|
20231227,092800,1515339060,17830,17930,17930,17830,1481
|
|
20231227,092700,1488887440,17930,17940,17950,17910,2831
|
|
20231227,092600,1438102990,17930,17860,17930,17860,2936
|
|
20231227,092500,1385628250,17900,17890,17910,17820,8149
|
|
20231227,092400,1240174610,17890,17890,17950,17880,446
|
|
20231227,092300,1232186620,17960,17970,17970,17880,709
|
|
20231227,092200,1219497960,17970,17920,17980,17880,131
|
|
20231227,092100,1217151730,17870,17980,18030,17870,3359
|
|
20231227,092000,1157016020,17980,18000,18050,17980,522
|
|
20231227,091900,1147621320,18000,17870,18020,17870,2404
|
|
20231227,091800,1104424550,17860,17870,17900,17850,4655
|
|
20231227,091700,1021252610,17890,18010,18020,17880,9434
|
|
20231227,091600,851755490,18010,18050,18060,18010,3897
|
|
20231227,091500,781499910,18050,18150,18150,18050,4040
|
|
20231227,091400,708455120,18160,18180,18190,18160,1801
|
|
20231227,091300,675726810,18230,18180,18230,18170,356
|
|
20231227,091200,669255530,18180,18190,18260,18160,1429
|
|
20231227,091100,643228250,18190,18220,18220,18100,1081
|
|
20231227,091000,623650210,18120,18120,18230,18100,2308
|
|
20231227,090900,581838910,18120,18110,18200,18100,5815
|
|
20231227,090800,476486630,18110,18160,18160,18110,1781
|
|
20231227,090700,444208500,18160,18150,18160,18140,1410
|
|
20231227,090600,418624220,18150,18200,18210,18150,3342
|
|
20231227,090500,357897120,18250,18210,18250,18190,1812
|
|
20231227,090400,324897070,18200,18200,18260,18200,2327
|
|
20231227,090300,282474820,18200,18210,18280,18200,1580
|
|
20231227,090200,253708780,18200,18240,18370,18190,2120
|
|
20231227,090100,215002480,18190,18180,18360,18130,2957
|
|
20231227,090000,161082340,18130,18170,18180,18110,8838
|