593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185000,7197990970,2155,2155,2155,2155,60354
|
|
20231227,184900,7197990970,2155,2155,2155,2155,0
|
|
20231227,184800,7197990970,2155,2155,2155,2155,0
|
|
20231227,184700,7197990970,2155,2155,2155,2155,0
|
|
20231227,184600,7197990970,2155,2155,2155,2155,0
|
|
20231227,184500,7197990970,2155,2155,2155,2155,0
|
|
20231227,184400,7197990970,2155,2155,2155,2155,0
|
|
20231227,184300,7197990970,2155,2155,2155,2155,0
|
|
20231227,184200,7197990970,2155,2155,2155,2155,0
|
|
20231227,184100,7197990970,2155,2155,2155,2155,0
|
|
20231227,184000,7197990970,2155,2155,2155,2155,0
|
|
20231227,183900,7197990970,2155,2155,2155,2155,0
|
|
20231227,183800,7197990970,2155,2155,2155,2155,0
|
|
20231227,183700,7197990970,2155,2155,2155,2155,0
|
|
20231227,183600,7197990970,2155,2155,2155,2155,0
|
|
20231227,183500,7197990970,2155,2155,2155,2155,0
|
|
20231227,183400,7197990970,2155,2155,2155,2155,0
|
|
20231227,183300,7197990970,2155,2155,2155,2155,0
|
|
20231227,183200,7197990970,2155,2155,2155,2155,0
|
|
20231227,183100,7197990970,2155,2155,2155,2155,0
|
|
20231227,183000,7197990970,2155,2155,2155,2155,0
|
|
20231227,182900,7197990970,2155,2155,2155,2155,0
|
|
20231227,182800,7197990970,2155,2155,2155,2155,0
|
|
20231227,182700,7197990970,2155,2155,2155,2155,0
|
|
20231227,182600,7197990970,2155,2155,2155,2155,0
|
|
20231227,182500,7197990970,2155,2155,2155,2155,0
|
|
20231227,182400,7197990970,2155,2155,2155,2155,0
|
|
20231227,182300,7197990970,2155,2155,2155,2155,0
|
|
20231227,182200,7197990970,2155,2155,2155,2155,0
|
|
20231227,182100,7197990970,2155,2155,2155,2155,0
|
|
20231227,182000,7197990970,2155,2155,2155,2155,60354
|
|
20231227,181900,7197990970,2155,2155,2155,2155,0
|
|
20231227,181800,7197990970,2155,2155,2155,2155,0
|
|
20231227,181700,7197990970,2155,2155,2155,2155,0
|
|
20231227,181600,7197990970,2155,2155,2155,2155,0
|
|
20231227,181500,7197990970,2155,2155,2155,2155,0
|
|
20231227,181400,7197990970,2155,2155,2155,2155,0
|
|
20231227,181300,7197990970,2155,2155,2155,2155,0
|
|
20231227,181200,7197990970,2155,2155,2155,2155,0
|
|
20231227,181100,7197990970,2155,2155,2155,2155,0
|
|
20231227,181000,7197990970,2155,2155,2155,2155,0
|
|
20231227,180900,7197990970,2155,2155,2155,2155,0
|
|
20231227,180800,7197990970,2155,2155,2155,2155,0
|
|
20231227,180700,7197990970,2155,2155,2155,2155,0
|
|
20231227,180600,7197990970,2155,2155,2155,2155,0
|
|
20231227,180500,7197990970,2155,2155,2155,2155,0
|
|
20231227,180400,7197990970,2155,2155,2155,2155,0
|
|
20231227,180300,7197990970,2155,2155,2155,2155,0
|
|
20231227,180200,7197990970,2155,2155,2155,2155,0
|
|
20231227,180100,7197990970,2155,2155,2155,2155,0
|
|
20231227,180000,7197990970,2155,2155,2155,2155,0
|
|
20231227,175900,7197990970,2155,2155,2155,2155,0
|
|
20231227,175800,7197990970,2155,2155,2155,2155,0
|
|
20231227,175700,7197990970,2155,2155,2155,2155,0
|
|
20231227,175600,7197990970,2155,2155,2155,2155,0
|
|
20231227,175500,7197990970,2155,2155,2155,2155,0
|
|
20231227,175400,7197990970,2155,2155,2155,2155,0
|
|
20231227,175300,7197990970,2155,2155,2155,2155,0
|
|
20231227,175200,7197990970,2155,2155,2155,2155,0
|
|
20231227,175100,7197990970,2155,2155,2155,2155,0
|
|
20231227,175000,7197990970,2155,2155,2155,2155,60354
|
|
20231227,174900,7197990970,2155,2155,2155,2155,0
|
|
20231227,174800,7197990970,2155,2155,2155,2155,0
|
|
20231227,174700,7197990970,2155,2155,2155,2155,0
|
|
20231227,174600,7197990970,2155,2155,2155,2155,0
|
|
20231227,174500,7197990970,2155,2155,2155,2155,0
|
|
20231227,174400,7197990970,2155,2155,2155,2155,0
|
|
20231227,174300,7197990970,2155,2155,2155,2155,0
|
|
20231227,174200,7197990970,2155,2155,2155,2155,0
|
|
20231227,174100,7197990970,2155,2155,2155,2155,0
|
|
20231227,174000,7197990970,2155,2155,2155,2155,0
|
|
20231227,173900,7197990970,2155,2155,2155,2155,0
|
|
20231227,173800,7197990970,2155,2155,2155,2155,0
|
|
20231227,173700,7197990970,2155,2155,2155,2155,0
|
|
20231227,173600,7197990970,2155,2155,2155,2155,0
|
|
20231227,173500,7197990970,2155,2155,2155,2155,0
|
|
20231227,173400,7197990970,2155,2155,2155,2155,0
|
|
20231227,173300,7197990970,2155,2155,2155,2155,0
|
|
20231227,173200,7197990970,2155,2155,2155,2155,0
|
|
20231227,173100,7197990970,2155,2155,2155,2155,0
|
|
20231227,173000,7197990970,2155,2155,2155,2155,0
|
|
20231227,172900,7197990970,2155,2155,2155,2155,0
|
|
20231227,172800,7197990970,2155,2155,2155,2155,0
|
|
20231227,172700,7197990970,2155,2155,2155,2155,0
|
|
20231227,172600,7197990970,2155,2155,2155,2155,0
|
|
20231227,172500,7197990970,2155,2155,2155,2155,0
|
|
20231227,172400,7197990970,2155,2155,2155,2155,0
|
|
20231227,172300,7197990970,2155,2155,2155,2155,0
|
|
20231227,172200,7197990970,2155,2155,2155,2155,0
|
|
20231227,172100,7197990970,2155,2155,2155,2155,0
|
|
20231227,172000,7197990970,2155,2155,2155,2155,60354
|
|
20231227,171900,7197990970,2155,2155,2155,2155,0
|
|
20231227,171800,7197990970,2155,2155,2155,2155,0
|
|
20231227,171700,7197990970,2155,2155,2155,2155,0
|
|
20231227,171600,7197990970,2155,2155,2155,2155,0
|
|
20231227,171500,7197990970,2155,2155,2155,2155,0
|
|
20231227,171400,7197990970,2155,2155,2155,2155,0
|
|
20231227,171300,7197990970,2155,2155,2155,2155,0
|
|
20231227,171200,7197990970,2155,2155,2155,2155,0
|
|
20231227,171100,7197990970,2155,2155,2155,2155,0
|
|
20231227,171000,7197990970,2155,2155,2155,2155,0
|
|
20231227,170900,7197990970,2155,2155,2155,2155,0
|
|
20231227,170800,7197990970,2155,2155,2155,2155,0
|
|
20231227,170700,7197990970,2155,2155,2155,2155,0
|
|
20231227,170600,7197990970,2155,2155,2155,2155,0
|
|
20231227,170500,7197990970,2155,2155,2155,2155,0
|
|
20231227,170400,7197990970,2155,2155,2155,2155,0
|
|
20231227,170300,7197990970,2155,2155,2155,2155,0
|
|
20231227,170200,7197990970,2155,2155,2155,2155,0
|
|
20231227,170100,7197990970,2155,2155,2155,2155,0
|
|
20231227,170000,7197990970,2155,2155,2155,2155,0
|
|
20231227,165900,7197990970,2155,2155,2155,2155,0
|
|
20231227,165800,7197990970,2155,2155,2155,2155,0
|
|
20231227,165700,7197990970,2155,2155,2155,2155,0
|
|
20231227,165600,7197990970,2155,2155,2155,2155,0
|
|
20231227,165500,7197990970,2155,2155,2155,2155,0
|
|
20231227,165400,7197990970,2155,2155,2155,2155,0
|
|
20231227,165300,7197990970,2155,2155,2155,2155,0
|
|
20231227,165200,7197990970,2155,2155,2155,2155,0
|
|
20231227,165100,7197990970,2155,2155,2155,2155,0
|
|
20231227,165000,7197990970,2155,2155,2155,2155,60354
|
|
20231227,164900,7197990970,2155,2155,2155,2155,0
|
|
20231227,164800,7197990970,2155,2155,2155,2155,0
|
|
20231227,164700,7197990970,2155,2155,2155,2155,0
|
|
20231227,164600,7197990970,2155,2155,2155,2155,0
|
|
20231227,164500,7197990970,2155,2155,2155,2155,0
|
|
20231227,164400,7197990970,2155,2155,2155,2155,0
|
|
20231227,164300,7197990970,2155,2155,2155,2155,0
|
|
20231227,164200,7197990970,2155,2155,2155,2155,0
|
|
20231227,164100,7197990970,2155,2155,2155,2155,0
|
|
20231227,164000,7197990970,2155,2155,2155,2155,0
|
|
20231227,163900,7197990970,2155,2155,2155,2155,0
|
|
20231227,163800,7197990970,2155,2155,2155,2155,0
|
|
20231227,163700,7197990970,2155,2155,2155,2155,0
|
|
20231227,163600,7197990970,2155,2155,2155,2155,0
|
|
20231227,163500,7197990970,2155,2155,2155,2155,0
|
|
20231227,163400,7197990970,2155,2155,2155,2155,0
|
|
20231227,163300,7197990970,2155,2155,2155,2155,0
|
|
20231227,163200,7197990970,2155,2155,2155,2155,0
|
|
20231227,163100,7197990970,2155,2155,2155,2155,0
|
|
20231227,163000,7197990970,2155,2155,2155,2155,0
|
|
20231227,162900,7197990970,2155,2155,2155,2155,0
|
|
20231227,162800,7197990970,2155,2155,2155,2155,0
|
|
20231227,162700,7197990970,2155,2155,2155,2155,0
|
|
20231227,162600,7197990970,2155,2155,2155,2155,0
|
|
20231227,162500,7197990970,2155,2155,2155,2155,0
|
|
20231227,162400,7197990970,2155,2155,2155,2155,0
|
|
20231227,162300,7197990970,2155,2155,2155,2155,0
|
|
20231227,162200,7197990970,2155,2155,2155,2155,0
|
|
20231227,162100,7197990970,2155,2155,2155,2155,0
|
|
20231227,162000,7197990970,2155,2155,2155,2155,60354
|
|
20231227,161900,7197990970,2155,2155,2155,2155,0
|
|
20231227,161800,7197990970,2155,2155,2155,2155,0
|
|
20231227,161700,7197990970,2155,2155,2155,2155,0
|
|
20231227,161600,7197990970,2155,2155,2155,2155,0
|
|
20231227,161500,7197990970,2155,2155,2155,2155,0
|
|
20231227,161400,7197990970,2155,2155,2155,2155,0
|
|
20231227,161300,7197990970,2155,2155,2155,2155,0
|
|
20231227,161200,7197990970,2155,2155,2155,2155,0
|
|
20231227,161100,7197990970,2155,2155,2155,2155,0
|
|
20231227,161000,7197990970,2155,2155,2155,2155,0
|
|
20231227,160900,7197990970,2155,2155,2155,2155,0
|
|
20231227,160800,7197990970,2155,2155,2155,2155,0
|
|
20231227,160700,7197990970,2155,2155,2155,2155,0
|
|
20231227,160600,7197990970,2155,2155,2155,2155,0
|
|
20231227,160500,7197990970,2155,2155,2155,2155,0
|
|
20231227,160400,7197990970,2155,2155,2155,2155,0
|
|
20231227,160300,7197990970,2155,2155,2155,2155,0
|
|
20231227,160200,7197990970,2155,2155,2155,2155,0
|
|
20231227,160100,7197990970,2155,2155,2155,2155,0
|
|
20231227,160000,7197990970,2155,2155,2155,2155,0
|
|
20231227,155900,7197990970,2155,2155,2155,2155,0
|
|
20231227,155800,7197990970,2155,2155,2155,2155,0
|
|
20231227,155700,7197990970,2155,2155,2155,2155,0
|
|
20231227,155600,7197990970,2155,2155,2155,2155,0
|
|
20231227,155500,7197990970,2155,2155,2155,2155,0
|
|
20231227,155400,7197990970,2155,2155,2155,2155,0
|
|
20231227,155300,7197990970,2155,2155,2155,2155,0
|
|
20231227,155200,7197990970,2155,2155,2155,2155,0
|
|
20231227,155100,7197990970,2155,2155,2155,2155,0
|
|
20231227,155000,7197990970,2155,2155,2155,2155,60354
|
|
20231227,154900,7197990970,2155,2155,2155,2155,0
|
|
20231227,154800,7197990970,2155,2155,2155,2155,0
|
|
20231227,154700,7197990970,2155,2155,2155,2155,0
|
|
20231227,154600,7197990970,2155,2155,2155,2155,0
|
|
20231227,154500,7197990970,2155,2155,2155,2155,0
|
|
20231227,154400,7197990970,2155,2155,2155,2155,0
|
|
20231227,154300,7197990970,2155,2155,2155,2155,0
|
|
20231227,154200,7197990970,2155,2155,2155,2155,0
|
|
20231227,154100,7197990970,2155,2155,2155,2155,0
|
|
20231227,154000,7197990970,2155,2155,2155,2155,0
|
|
20231227,153900,7197990970,2155,2155,2155,2155,0
|
|
20231227,153800,7197990970,2155,2155,2155,2155,0
|
|
20231227,153700,7197990970,2155,2155,2155,2155,0
|
|
20231227,153600,7197990970,2155,2155,2155,2155,0
|
|
20231227,153500,7197990970,2155,2155,2155,2155,0
|
|
20231227,153400,7197990970,2155,2155,2155,2155,0
|
|
20231227,153300,7197990970,2155,2155,2155,2155,0
|
|
20231227,153200,7197990970,2155,2155,2155,2155,0
|
|
20231227,153100,7197990970,2155,2155,2155,2155,0
|
|
20231227,153000,7197990970,2155,2155,2155,2155,60354
|
|
20231227,152900,7067928100,2155,2155,2155,2155,0
|
|
20231227,152800,7067928100,2155,2155,2155,2155,0
|
|
20231227,152700,7067928100,2155,2155,2155,2155,0
|
|
20231227,152600,7067928100,2155,2155,2155,2155,0
|
|
20231227,152500,7067928100,2155,2155,2155,2155,0
|
|
20231227,152400,7067928100,2155,2155,2155,2155,0
|
|
20231227,152300,7067928100,2155,2155,2155,2155,0
|
|
20231227,152200,7067928100,2155,2155,2155,2155,0
|
|
20231227,152100,7067928100,2155,2155,2155,2155,0
|
|
20231227,152000,7067928100,2155,2155,2155,2155,0
|
|
20231227,151900,7067928100,2155,2145,2155,2145,17311
|
|
20231227,151800,7030721675,2145,2140,2150,2140,15776
|
|
20231227,151700,6996889290,2140,2140,2140,2140,628
|
|
20231227,151600,6995545370,2140,2140,2140,2140,1110
|
|
20231227,151500,6993169970,2135,2135,2140,2135,14720
|
|
20231227,151400,6961694445,2140,2140,2140,2135,2745
|
|
20231227,151300,6955820430,2140,2135,2140,2135,5113
|
|
20231227,151200,6944878660,2145,2140,2145,2135,270
|
|
20231227,151100,6944302145,2140,2140,2140,2140,2597
|
|
20231227,151000,6938744565,2140,2145,2145,2140,4760
|
|
20231227,150900,6928557880,2145,2140,2145,2140,363
|
|
20231227,150800,6927780460,2145,2145,2145,2140,3632
|
|
20231227,150700,6919992320,2145,2140,2145,2130,36294
|
|
20231227,150600,6842375320,2145,2140,2145,2140,1700
|
|
20231227,150500,6838734410,2140,2145,2145,2140,2686
|
|
20231227,150400,6832980385,2150,2145,2150,2145,2308
|
|
20231227,150300,6828026715,2145,2145,2150,2145,2596
|
|
20231227,150200,6822458245,2145,2145,2145,2140,3117
|
|
20231227,150100,6815776755,2145,2145,2145,2140,299
|
|
20231227,150000,6815135865,2145,2145,2145,2145,3051
|
|
20231227,145900,6808591470,2145,2145,2145,2145,5
|
|
20231227,145800,6808580745,2145,2140,2145,2140,2393
|
|
20231227,145700,6803459310,2140,2140,2140,2140,2433
|
|
20231227,145600,6798252690,2135,2135,2140,2135,5826
|
|
20231227,145500,6785812740,2135,2140,2145,2135,8264
|
|
20231227,145400,6768146210,2140,2145,2145,2140,312
|
|
20231227,145300,6767478505,2145,2140,2150,2140,1277
|
|
20231227,145200,6764745235,2140,2140,2145,2140,4287
|
|
20231227,145100,6755570825,2140,2140,2140,2140,2125
|
|
20231227,145000,6751023325,2140,2150,2150,2140,14089
|
|
20231227,144900,6720859140,2150,2145,2150,2140,3375
|
|
20231227,144800,6713619335,2145,2145,2145,2140,11050
|
|
20231227,144700,6689920570,2150,2150,2150,2145,300
|
|
20231227,144600,6689276795,2145,2150,2150,2145,227
|
|
20231227,144500,6688789850,2150,2145,2150,2145,101
|
|
20231227,144400,6688573200,2150,2150,2150,2150,5
|
|
20231227,144300,6688562450,2150,2150,2150,2145,610
|
|
20231227,144200,6687253450,2150,2150,2150,2145,1434
|
|
20231227,144100,6684170850,2145,2145,2150,2145,220
|
|
20231227,144000,6683697950,2150,2150,2150,2150,1155
|
|
20231227,143900,6681214700,2150,2150,2150,2150,190
|
|
20231227,143800,6680806200,2145,2145,2145,2145,0
|
|
20231227,143700,6680806200,2145,2150,2150,2145,6390
|
|
20231227,143600,6667088400,2145,2150,2150,2145,766
|
|
20231227,143500,6665442000,2150,2150,2150,2150,164
|
|
20231227,143400,6665089400,2150,2150,2150,2150,505
|
|
20231227,143300,6664003650,2150,2150,2150,2150,221
|
|
20231227,143200,6663528500,2150,2150,2150,2150,93
|
|
20231227,143100,6663328550,2150,2150,2150,2150,475
|
|
20231227,143000,6662307300,2150,2150,2150,2150,1055
|
|
20231227,142900,6660039050,2150,2155,2155,2150,2568
|
|
20231227,142800,6654517350,2150,2150,2155,2150,145
|
|
20231227,142700,6654205100,2150,2155,2155,2150,2703
|
|
20231227,142600,6648381860,2155,2150,2155,2150,3700
|
|
20231227,142500,6640423360,2155,2150,2155,2150,28
|
|
20231227,142400,6640363135,2155,2150,2155,2150,1699
|
|
20231227,142300,6636710035,2150,2150,2150,2150,372
|
|
20231227,142200,6635910235,2155,2155,2155,2155,0
|
|
20231227,142100,6635910235,2155,2155,2155,2150,322
|
|
20231227,142000,6635216820,2155,2150,2155,2145,3210
|
|
20231227,141900,6628306230,2145,2150,2150,2145,151
|
|
20231227,141800,6627981835,2150,2145,2150,2145,1520
|
|
20231227,141700,6624720705,2145,2145,2145,2145,418
|
|
20231227,141600,6623824095,2145,2145,2150,2145,4267
|
|
20231227,141500,6614669380,2150,2150,2150,2150,0
|
|
20231227,141400,6614669380,2150,2145,2150,2145,610
|
|
20231227,141300,6613358430,2145,2145,2145,2145,121
|
|
20231227,141200,6613098885,2150,2150,2150,2150,1039
|
|
20231227,141100,6610865035,2150,2150,2150,2150,0
|
|
20231227,141000,6610865035,2150,2150,2150,2150,5
|
|
20231227,140900,6610854285,2145,2145,2145,2145,0
|
|
20231227,140800,6610854285,2145,2145,2145,2145,300
|
|
20231227,140700,6610210785,2145,2145,2145,2145,0
|
|
20231227,140600,6610210785,2145,2150,2150,2145,3180
|
|
20231227,140500,6603387435,2145,2150,2150,2145,5501
|
|
20231227,140400,6591571705,2155,2150,2155,2150,1000
|
|
20231227,140300,6589419705,2150,2155,2155,2150,217
|
|
20231227,140200,6588952135,2150,2150,2150,2150,1385
|
|
20231227,140100,6585974385,2145,2150,2150,2145,699
|
|
20231227,140000,6584471775,2150,2150,2155,2150,3402
|
|
20231227,135900,6577156515,2150,2155,2160,2150,2310
|
|
20231227,135800,6572173675,2150,2150,2155,2150,252
|
|
20231227,135700,6571631125,2150,2145,2155,2145,2937
|
|
20231227,135600,6565314915,2150,2140,2150,2140,432
|
|
20231227,135500,6564388435,2140,2140,2150,2140,2277
|
|
20231227,135400,6559512655,2140,2145,2145,2140,42
|
|
20231227,135300,6559422575,2145,2145,2145,2140,1707
|
|
20231227,135200,6555765180,2145,2145,2145,2140,2997
|
|
20231227,135100,6549341735,2145,2145,2145,2145,1
|
|
20231227,135000,6549339590,2145,2145,2150,2145,565
|
|
20231227,134900,6548126480,2150,2150,2150,2145,1341
|
|
20231227,134800,6545243345,2150,2150,2150,2150,1325
|
|
20231227,134700,6542394595,2150,2150,2150,2150,0
|
|
20231227,134600,6542394595,2150,2155,2155,2150,1078
|
|
20231227,134500,6540071515,2155,2155,2155,2155,494
|
|
20231227,134400,6539006945,2155,2150,2155,2145,3395
|
|
20231227,134300,6531722580,2150,2150,2150,2145,1530
|
|
20231227,134200,6528439765,2150,2150,2150,2150,1
|
|
20231227,134100,6528437615,2145,2145,2145,2145,0
|
|
20231227,134000,6528437615,2145,2150,2150,2145,658
|
|
20231227,133900,6527023865,2150,2150,2150,2145,2221
|
|
20231227,133800,6522259805,2145,2150,2150,2145,25500
|
|
20231227,133700,6467543220,2150,2150,2150,2150,387
|
|
20231227,133600,6466711170,2150,2160,2160,2150,532
|
|
20231227,133500,6465564210,2155,2155,2155,2155,1030
|
|
20231227,133400,6463344560,2155,2155,2155,2155,693
|
|
20231227,133300,6461851145,2155,2155,2155,2155,55
|
|
20231227,133200,6461732620,2155,2150,2155,2150,2933
|
|
20231227,133100,6455412655,2150,2150,2150,2150,51
|
|
20231227,133000,6455303005,2150,2150,2150,2150,2139
|
|
20231227,132900,6450704155,2150,2150,2155,2150,608
|
|
20231227,132800,6449394635,2155,2155,2155,2150,412
|
|
20231227,132700,6448508435,2150,2150,2150,2150,2397
|
|
20231227,132600,6443354885,2150,2150,2150,2150,46
|
|
20231227,132500,6443255985,2150,2150,2150,2150,30
|
|
20231227,132400,6443191485,2150,2150,2150,2150,864
|
|
20231227,132300,6441333885,2150,2145,2150,2145,2034
|
|
20231227,132200,6436960915,2150,2150,2150,2145,8836
|
|
20231227,132100,6417996210,2150,2155,2155,2150,2449
|
|
20231227,132000,6412727155,2155,2150,2155,2150,5247
|
|
20231227,131900,6401433910,2150,2150,2150,2150,848
|
|
20231227,131800,6399610710,2155,2155,2155,2155,186
|
|
20231227,131700,6399209880,2155,2155,2155,2155,6276
|
|
20231227,131600,6385685100,2155,2150,2155,2150,480
|
|
20231227,131500,6384650900,2150,2155,2155,2150,10245
|
|
20231227,131400,6362623950,2155,2155,2155,2155,5
|
|
20231227,131300,6362613175,2155,2155,2155,2155,31
|
|
20231227,131200,6362546370,2150,2155,2155,2150,5042
|
|
20231227,131100,6351702620,2155,2155,2155,2155,211
|
|
20231227,131000,6351247915,2155,2155,2155,2155,3020
|
|
20231227,130900,6344739815,2155,2160,2160,2155,496
|
|
20231227,130800,6343669405,2155,2155,2155,2155,507
|
|
20231227,130700,6342576820,2155,2160,2160,2155,3116
|
|
20231227,130600,6335852760,2160,2160,2160,2160,830
|
|
20231227,130500,6334059960,2160,2160,2160,2155,2311
|
|
20231227,130400,6329079700,2160,2160,2160,2160,0
|
|
20231227,130300,6329079700,2160,2160,2160,2160,0
|
|
20231227,130200,6329079700,2160,2160,2160,2160,3
|
|
20231227,130100,6329073220,2160,2160,2160,2160,774
|
|
20231227,130000,6327401380,2160,2160,2160,2160,8510
|
|
20231227,125900,6309019780,2160,2160,2165,2160,3061
|
|
20231227,125800,6302407970,2160,2160,2165,2160,3626
|
|
20231227,125700,6294566030,2160,2155,2160,2155,7852
|
|
20231227,125600,6277641675,2155,2155,2155,2155,20
|
|
20231227,125500,6277598575,2155,2155,2160,2155,3248
|
|
20231227,125400,6270598620,2155,2155,2155,2155,878
|
|
20231227,125300,6268706530,2150,2155,2155,2150,125
|
|
20231227,125200,6268437655,2155,2155,2155,2155,210
|
|
20231227,125100,6267985105,2155,2155,2155,2155,4546
|
|
20231227,125000,6258188475,2155,2155,2155,2155,700
|
|
20231227,124900,6256679975,2160,2160,2160,2160,1097
|
|
20231227,124800,6254310455,2155,2160,2160,2155,2935
|
|
20231227,124700,6247971855,2160,2155,2160,2155,357
|
|
20231227,124600,6247200770,2160,2160,2160,2155,2270
|
|
20231227,124500,6242307895,2160,2160,2160,2160,597
|
|
20231227,124400,6241018375,2160,2155,2160,2155,12
|
|
20231227,124300,6240992510,2155,2160,2160,2155,1632
|
|
20231227,124200,6237475490,2160,2160,2160,2160,111
|
|
20231227,124100,6237235730,2160,2160,2160,2160,633
|
|
20231227,124000,6235868450,2160,2160,2160,2160,25
|
|
20231227,123900,6235814450,2160,2165,2165,2160,2838
|
|
20231227,123800,6229684295,2165,2160,2165,2160,19510
|
|
20231227,123700,6187542690,2160,2165,2165,2160,583
|
|
20231227,123600,6186281105,2165,2165,2165,2165,0
|
|
20231227,123500,6186281105,2165,2160,2165,2160,24
|
|
20231227,123400,6186229150,2160,2160,2160,2160,282
|
|
20231227,123300,6185620030,2165,2160,2165,2160,4797
|
|
20231227,123200,6175253260,2165,2165,2165,2160,2779
|
|
20231227,123100,6169249300,2165,2160,2165,2160,747
|
|
20231227,123000,6167632855,2160,2160,2160,2160,395
|
|
20231227,122900,6166779655,2160,2160,2165,2160,2902
|
|
20231227,122800,6160511330,2160,2160,2160,2155,2720
|
|
20231227,122700,6154636380,2155,2155,2155,2155,556
|
|
20231227,122600,6153438200,2155,2155,2155,2155,531
|
|
20231227,122500,6152293895,2155,2155,2155,2155,2
|
|
20231227,122400,6152289585,2160,2160,2160,2160,2100
|
|
20231227,122300,6147753585,2160,2160,2160,2160,753
|
|
20231227,122200,6146127105,2160,2155,2160,2155,1602
|
|
20231227,122100,6142673680,2155,2155,2155,2155,2595
|
|
20231227,122000,6137081455,2160,2160,2160,2160,35
|
|
20231227,121900,6137005855,2155,2155,2160,2155,6377
|
|
20231227,121800,6123263360,2160,2160,2160,2160,11735
|
|
20231227,121700,6097915760,2160,2160,2160,2160,40
|
|
20231227,121600,6097829360,2165,2165,2165,2165,1298
|
|
20231227,121500,6095019190,2160,2165,2165,2160,2052
|
|
20231227,121400,6090586855,2165,2160,2165,2160,743
|
|
20231227,121300,6088979770,2160,2160,2160,2160,0
|
|
20231227,121200,6088979770,2160,2165,2165,2160,1510
|
|
20231227,121100,6085713120,2165,2165,2165,2165,1075
|
|
20231227,121000,6083385745,2165,2165,2170,2155,12083
|
|
20231227,120900,6057169840,2165,2160,2165,2155,10651
|
|
20231227,120800,6034128865,2160,2155,2160,2155,570
|
|
20231227,120700,6032900465,2155,2160,2160,2155,2940
|
|
20231227,120600,6026553910,2160,2160,2160,2160,2459
|
|
20231227,120500,6021242470,2155,2155,2155,2155,142
|
|
20231227,120400,6020936460,2155,2155,2155,2155,88
|
|
20231227,120300,6020746820,2155,2155,2155,2155,7628
|
|
20231227,120200,6004308480,2155,2155,2155,2150,305
|
|
20231227,120100,6003651955,2150,2150,2150,2150,21
|
|
20231227,120000,6003606805,2145,2150,2155,2145,6884
|
|
20231227,115900,5988808590,2150,2145,2150,2145,1004
|
|
20231227,115800,5986654990,2150,2145,2150,2145,2620
|
|
20231227,115700,5981034490,2145,2145,2145,2145,4402
|
|
20231227,115600,5971592200,2145,2145,2145,2145,577
|
|
20231227,115500,5970354535,2145,2145,2145,2145,500
|
|
20231227,115400,5969282035,2145,2145,2150,2145,650
|
|
20231227,115300,5967886865,2145,2145,2145,2145,324
|
|
20231227,115200,5967191885,2145,2140,2145,2140,5180
|
|
20231227,115100,5956091995,2140,2140,2140,2140,2928
|
|
20231227,115000,5949826075,2145,2145,2145,2140,2782
|
|
20231227,114900,5943862105,2145,2150,2150,2145,6085
|
|
20231227,114800,5930809770,2145,2145,2145,2145,3323
|
|
20231227,114700,5923681935,2145,2145,2145,2145,223
|
|
20231227,114600,5923203600,2145,2150,2150,2145,1513
|
|
20231227,114500,5919951020,2150,2145,2150,2145,2147
|
|
20231227,114400,5915345430,2150,2145,2155,2145,1113
|
|
20231227,114300,5912952325,2145,2145,2150,2145,1331
|
|
20231227,114200,5910094330,2150,2145,2150,2145,358
|
|
20231227,114100,5909324780,2150,2145,2150,2145,689
|
|
20231227,114000,5907846370,2145,2150,2150,2145,4047
|
|
20231227,113900,5899149820,2150,2155,2155,2150,1101
|
|
20231227,113800,5896779920,2155,2155,2155,2150,151
|
|
20231227,113700,5896454705,2150,2145,2150,2145,9328
|
|
20231227,113600,5876426540,2145,2145,2150,2140,879
|
|
20231227,113500,5874541480,2140,2140,2145,2140,6580
|
|
20231227,113400,5860452535,2145,2135,2145,2135,11413
|
|
20231227,113300,5836005385,2135,2145,2150,2135,18451
|
|
20231227,113200,5796587915,2150,2145,2150,2140,28909
|
|
20231227,113100,5734677905,2150,2150,2150,2145,27571
|
|
20231227,113000,5675452780,2155,2150,2155,2150,182
|
|
20231227,112900,5675061475,2160,2160,2160,2150,690
|
|
20231227,112800,5673576810,2160,2155,2160,2155,1521
|
|
20231227,112700,5670299035,2155,2155,2155,2155,733
|
|
20231227,112600,5668719420,2155,2155,2160,2155,875
|
|
20231227,112500,5666833295,2155,2160,2160,2155,2160
|
|
20231227,112400,5662177995,2155,2155,2155,2155,2173
|
|
20231227,112300,5657495180,2155,2155,2155,2155,4637
|
|
20231227,112200,5647502445,2155,2160,2160,2155,974
|
|
20231227,112100,5645403470,2155,2160,2160,2155,3260
|
|
20231227,112000,5638363005,2160,2155,2160,2155,5828
|
|
20231227,111900,5625802795,2155,2160,2165,2155,1428
|
|
20231227,111800,5622721940,2165,2160,2165,2160,520
|
|
20231227,111700,5621598535,2165,2160,2165,2160,577
|
|
20231227,111600,5620352095,2160,2160,2160,2155,1076
|
|
20231227,111500,5618029630,2155,2160,2160,2155,1050
|
|
20231227,111400,5615766630,2155,2160,2160,2155,5534
|
|
20231227,111300,5603824805,2160,2160,2160,2160,2000
|
|
20231227,111200,5599504805,2160,2165,2165,2160,1471
|
|
20231227,111100,5596326945,2160,2160,2165,2160,2324
|
|
20231227,111000,5591307055,2160,2160,2160,2160,142
|
|
20231227,110900,5591000335,2155,2155,2155,2155,7788
|
|
20231227,110800,5574217195,2155,2160,2160,2155,2801
|
|
20231227,110700,5568178465,2165,2160,2165,2160,112
|
|
20231227,110600,5567936165,2170,2160,2170,2160,3736
|
|
20231227,110500,5559863805,2160,2165,2170,2160,12599
|
|
20231227,110400,5532559555,2165,2160,2165,2160,1005
|
|
20231227,110300,5530388735,2160,2160,2165,2160,1807
|
|
20231227,110200,5526484730,2160,2160,2165,2160,72
|
|
20231227,110100,5526328895,2165,2160,2165,2160,1100
|
|
20231227,110000,5523949380,2165,2170,2170,2165,2351
|
|
20231227,105900,5518859450,2170,2160,2170,2160,60
|
|
20231227,105800,5518729775,2165,2170,2170,2165,2794
|
|
20231227,105700,5512678240,2165,2165,2165,2165,853
|
|
20231227,105600,5510831495,2165,2165,2165,2165,600
|
|
20231227,105500,5509532495,2170,2165,2170,2165,3527
|
|
20231227,105400,5501890985,2165,2175,2175,2165,4018
|
|
20231227,105300,5493173945,2175,2175,2175,2170,1102
|
|
20231227,105200,5490780560,2170,2175,2175,2170,2731
|
|
20231227,105100,5484849305,2175,2170,2175,2170,18775
|
|
20231227,105000,5444107550,2165,2160,2165,2155,8536
|
|
20231227,104900,5425630980,2155,2160,2165,2155,12001
|
|
20231227,104800,5399732985,2160,2160,2165,2160,3966
|
|
20231227,104700,5391164385,2165,2160,2165,2160,188
|
|
20231227,104600,5390757660,2165,2160,2165,2160,1227
|
|
20231227,104500,5388106330,2165,2160,2165,2155,3465
|
|
20231227,104400,5380619770,2160,2160,2160,2160,3193
|
|
20231227,104300,5373722890,2160,2155,2160,2155,2437
|
|
20231227,104200,5368461120,2160,2160,2160,2155,1557
|
|
20231227,104100,5365100500,2160,2165,2165,2160,835
|
|
20231227,104000,5363296795,2160,2155,2165,2155,607
|
|
20231227,103900,5361985505,2165,2160,2165,2155,27099
|
|
20231227,103800,5303544730,2160,2165,2165,2160,2752
|
|
20231227,103700,5297597905,2165,2160,2165,2160,1822
|
|
20231227,103600,5293659080,2160,2165,2165,2160,3087
|
|
20231227,103500,5286988050,2160,2160,2165,2160,2394
|
|
20231227,103400,5281816960,2160,2165,2170,2160,8370
|
|
20231227,103300,5263709845,2165,2165,2170,2165,2287
|
|
20231227,103200,5258757235,2165,2165,2170,2165,1167
|
|
20231227,103100,5256230670,2165,2165,2170,2165,5968
|
|
20231227,103000,5243309450,2165,2165,2170,2165,8472
|
|
20231227,102900,5224963305,2165,2165,2165,2165,3234
|
|
20231227,102800,5217961695,2165,2165,2170,2165,3023
|
|
20231227,102700,5211411850,2170,2165,2170,2165,13551
|
|
20231227,102600,5182073735,2170,2165,2170,2165,1923
|
|
20231227,102500,5177902540,2170,2170,2170,2165,2360
|
|
20231227,102400,5172783095,2170,2170,2170,2165,762
|
|
20231227,102300,5171131035,2170,2170,2170,2170,2760
|
|
20231227,102200,5165141835,2170,2165,2170,2165,1879
|
|
20231227,102100,5161072285,2165,2170,2170,2165,1759
|
|
20231227,102000,5157262730,2170,2170,2170,2165,1023
|
|
20231227,101900,5155045730,2170,2170,2170,2165,6511
|
|
20231227,101800,5140941915,2165,2165,2170,2165,7029
|
|
20231227,101700,5125718525,2165,2165,2170,2165,5384
|
|
20231227,101600,5114044020,2165,2160,2165,2160,4371
|
|
20231227,101500,5104580955,2160,2165,2165,2160,2149
|
|
20231227,101400,5099938710,2165,2160,2165,2160,1494
|
|
20231227,101300,5096711170,2160,2160,2165,2160,4805
|
|
20231227,101200,5086331795,2160,2160,2170,2160,5614
|
|
20231227,101100,5074194360,2160,2165,2165,2160,4105
|
|
20231227,101000,5065310935,2160,2160,2165,2160,10375
|
|
20231227,100900,5042899900,2160,2165,2170,2160,2478
|
|
20231227,100800,5037535665,2165,2170,2170,2165,3588
|
|
20231227,100700,5029753035,2170,2170,2175,2170,12328
|
|
20231227,100600,5002993130,2170,2175,2175,2170,12343
|
|
20231227,100500,4976203580,2175,2170,2175,2170,1355
|
|
20231227,100400,4973258590,2170,2170,2175,2170,16931
|
|
20231227,100300,4936468315,2170,2165,2170,2165,8598
|
|
20231227,100200,4917845120,2165,2165,2170,2165,3719
|
|
20231227,100100,4909790915,2170,2160,2170,2160,1847
|
|
20231227,100000,4905793700,2160,2170,2170,2160,4542
|
|
20231227,095900,4895960450,2170,2170,2170,2165,548
|
|
20231227,095800,4894772550,2165,2170,2170,2165,8618
|
|
20231227,095700,4876099315,2170,2165,2170,2165,7297
|
|
20231227,095600,4860269910,2165,2175,2175,2165,3344
|
|
20231227,095500,4853026940,2170,2170,2170,2170,1225
|
|
20231227,095400,4850368690,2175,2165,2175,2160,32643
|
|
20231227,095300,4779638415,2170,2165,2175,2165,1993
|
|
20231227,095200,4775312735,2175,2170,2175,2165,6955
|
|
20231227,095100,4760224845,2175,2180,2180,2165,10937
|
|
20231227,095000,4736460985,2180,2170,2180,2170,10286
|
|
20231227,094900,4714066085,2170,2170,2175,2165,6333
|
|
20231227,094800,4700320355,2170,2165,2170,2165,4826
|
|
20231227,094700,4689850310,2170,2170,2170,2165,2047
|
|
20231227,094600,4685411830,2165,2160,2170,2160,9685
|
|
20231227,094500,4664474930,2165,2165,2165,2160,12175
|
|
20231227,094400,4638150420,2165,2170,2175,2165,6665
|
|
20231227,094300,4623717575,2170,2170,2175,2165,17478
|
|
20231227,094200,4585812845,2170,2180,2180,2165,37031
|
|
20231227,094100,4505386425,2175,2185,2185,2170,21103
|
|
20231227,094000,4459418875,2180,2185,2185,2175,28566
|
|
20231227,093900,4397117030,2180,2190,2190,2180,30773
|
|
20231227,093800,4329840215,2180,2185,2195,2180,68641
|
|
20231227,093700,4179660525,2180,2180,2185,2175,33185
|
|
20231227,093600,4107272875,2175,2160,2180,2155,29063
|
|
20231227,093500,4044197685,2160,2155,2165,2155,8432
|
|
20231227,093400,4025984710,2155,2160,2165,2155,22497
|
|
20231227,093300,3977399950,2160,2170,2170,2160,9060
|
|
20231227,093200,3957776015,2170,2160,2170,2160,8521
|
|
20231227,093100,3939337580,2160,2170,2170,2160,14354
|
|
20231227,093000,3908263255,2170,2180,2180,2165,15811
|
|
20231227,092900,3873906140,2180,2175,2180,2170,13851
|
|
20231227,092800,3843773215,2175,2175,2180,2170,17052
|
|
20231227,092700,3806692400,2175,2155,2180,2155,27978
|
|
20231227,092600,3746033350,2160,2155,2165,2150,13175
|
|
20231227,092500,3717613990,2155,2155,2160,2150,9086
|
|
20231227,092400,3698034070,2155,2160,2165,2155,8730
|
|
20231227,092300,3679174935,2165,2160,2165,2160,8330
|
|
20231227,092200,3661161105,2165,2155,2165,2155,6815
|
|
20231227,092100,3646445525,2155,2155,2160,2150,36174
|
|
20231227,092000,3568557320,2155,2165,2165,2155,33138
|
|
20231227,091900,3496980310,2165,2170,2170,2160,33961
|
|
20231227,091800,3423469970,2170,2170,2175,2165,18098
|
|
20231227,091700,3384192560,2175,2170,2175,2170,24877
|
|
20231227,091600,3330149790,2175,2170,2180,2170,24180
|
|
20231227,091500,3277614560,2170,2160,2180,2160,16582
|
|
20231227,091400,3241583905,2165,2165,2175,2165,30605
|
|
20231227,091300,3175261925,2165,2170,2175,2160,47851
|
|
20231227,091200,3071738055,2170,2180,2185,2165,81383
|
|
20231227,091100,2894834655,2180,2195,2195,2180,41520
|
|
20231227,091000,2804145885,2190,2195,2200,2185,118257
|
|
20231227,090900,2544623290,2195,2185,2195,2180,77573
|
|
20231227,090800,2374681950,2180,2185,2185,2175,92597
|
|
20231227,090700,2172768540,2185,2200,2200,2175,224478
|
|
20231227,090600,1682231170,2195,2130,2200,2125,572227
|
|
20231227,090500,434098610,2130,2145,2145,2125,24274
|
|
20231227,090400,382260825,2140,2140,2150,2135,35106
|
|
20231227,090300,306966460,2140,2120,2140,2115,62483
|
|
20231227,090200,173692865,2120,2125,2130,2120,16505
|
|
20231227,090100,138661355,2125,2115,2130,2110,25548
|
|
20231227,090000,84485970,2115,2115,2120,2110,39941
|