643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,193900,8324468080,9900,9900,9900,9900,0
|
|
20231226,193800,8324468080,9900,9900,9900,9900,0
|
|
20231226,193700,8324468080,9900,9900,9900,9900,0
|
|
20231226,193600,8324468080,9900,9900,9900,9900,0
|
|
20231226,193500,8324468080,9900,9900,9900,9900,0
|
|
20231226,193400,8324468080,9900,9900,9900,9900,0
|
|
20231226,193300,8324468080,9900,9900,9900,9900,0
|
|
20231226,193200,8324468080,9900,9900,9900,9900,0
|
|
20231226,193100,8324468080,9900,9900,9900,9900,0
|
|
20231226,193000,8324468080,9900,9900,9900,9900,0
|
|
20231226,192900,8324468080,9900,9900,9900,9900,0
|
|
20231226,192800,8324468080,9900,9900,9900,9900,0
|
|
20231226,192700,8324468080,9900,9900,9900,9900,0
|
|
20231226,192600,8324468080,9900,9900,9900,9900,0
|
|
20231226,192500,8324468080,9900,9900,9900,9900,0
|
|
20231226,192400,8324468080,9900,9900,9900,9900,0
|
|
20231226,192300,8324468080,9900,9900,9900,9900,0
|
|
20231226,192200,8324468080,9900,9900,9900,9900,0
|
|
20231226,192100,8324468080,9900,9900,9900,9900,0
|
|
20231226,192000,8324468080,9900,9900,9900,9900,0
|
|
20231226,191900,8324468080,9900,9900,9900,9900,0
|
|
20231226,191800,8324468080,9900,9900,9900,9900,0
|
|
20231226,191700,8324468080,9900,9900,9900,9900,0
|
|
20231226,191600,8324468080,9900,9900,9900,9900,0
|
|
20231226,191500,8324468080,9900,9900,9900,9900,0
|
|
20231226,191400,8324468080,9900,9900,9900,9900,0
|
|
20231226,191300,8324468080,9900,9900,9900,9900,0
|
|
20231226,191200,8324468080,9900,9900,9900,9900,0
|
|
20231226,191100,8324468080,9900,9900,9900,9900,0
|
|
20231226,191000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,190900,8324468080,9900,9900,9900,9900,0
|
|
20231226,190800,8324468080,9900,9900,9900,9900,0
|
|
20231226,190700,8324468080,9900,9900,9900,9900,0
|
|
20231226,190600,8324468080,9900,9900,9900,9900,0
|
|
20231226,190500,8324468080,9900,9900,9900,9900,0
|
|
20231226,190400,8324468080,9900,9900,9900,9900,0
|
|
20231226,190300,8324468080,9900,9900,9900,9900,0
|
|
20231226,190200,8324468080,9900,9900,9900,9900,0
|
|
20231226,190100,8324468080,9900,9900,9900,9900,0
|
|
20231226,190000,8324468080,9900,9900,9900,9900,0
|
|
20231226,185900,8324468080,9900,9900,9900,9900,0
|
|
20231226,185800,8324468080,9900,9900,9900,9900,0
|
|
20231226,185700,8324468080,9900,9900,9900,9900,0
|
|
20231226,185600,8324468080,9900,9900,9900,9900,0
|
|
20231226,185500,8324468080,9900,9900,9900,9900,0
|
|
20231226,185400,8324468080,9900,9900,9900,9900,0
|
|
20231226,185300,8324468080,9900,9900,9900,9900,0
|
|
20231226,185200,8324468080,9900,9900,9900,9900,0
|
|
20231226,185100,8324468080,9900,9900,9900,9900,0
|
|
20231226,185000,8324468080,9900,9900,9900,9900,0
|
|
20231226,184900,8324468080,9900,9900,9900,9900,0
|
|
20231226,184800,8324468080,9900,9900,9900,9900,0
|
|
20231226,184700,8324468080,9900,9900,9900,9900,0
|
|
20231226,184600,8324468080,9900,9900,9900,9900,0
|
|
20231226,184500,8324468080,9900,9900,9900,9900,0
|
|
20231226,184400,8324468080,9900,9900,9900,9900,0
|
|
20231226,184300,8324468080,9900,9900,9900,9900,0
|
|
20231226,184200,8324468080,9900,9900,9900,9900,0
|
|
20231226,184100,8324468080,9900,9900,9900,9900,0
|
|
20231226,184000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,183900,8324468080,9900,9900,9900,9900,0
|
|
20231226,183800,8324468080,9900,9900,9900,9900,0
|
|
20231226,183700,8324468080,9900,9900,9900,9900,0
|
|
20231226,183600,8324468080,9900,9900,9900,9900,0
|
|
20231226,183500,8324468080,9900,9900,9900,9900,0
|
|
20231226,183400,8324468080,9900,9900,9900,9900,0
|
|
20231226,183300,8324468080,9900,9900,9900,9900,0
|
|
20231226,183200,8324468080,9900,9900,9900,9900,0
|
|
20231226,183100,8324468080,9900,9900,9900,9900,0
|
|
20231226,183000,8324468080,9900,9900,9900,9900,0
|
|
20231226,182900,8324468080,9900,9900,9900,9900,0
|
|
20231226,182800,8324468080,9900,9900,9900,9900,0
|
|
20231226,182700,8324468080,9900,9900,9900,9900,0
|
|
20231226,182600,8324468080,9900,9900,9900,9900,0
|
|
20231226,182500,8324468080,9900,9900,9900,9900,0
|
|
20231226,182400,8324468080,9900,9900,9900,9900,0
|
|
20231226,182300,8324468080,9900,9900,9900,9900,0
|
|
20231226,182200,8324468080,9900,9900,9900,9900,0
|
|
20231226,182100,8324468080,9900,9900,9900,9900,0
|
|
20231226,182000,8324468080,9900,9900,9900,9900,0
|
|
20231226,181900,8324468080,9900,9900,9900,9900,0
|
|
20231226,181800,8324468080,9900,9900,9900,9900,0
|
|
20231226,181700,8324468080,9900,9900,9900,9900,0
|
|
20231226,181600,8324468080,9900,9900,9900,9900,0
|
|
20231226,181500,8324468080,9900,9900,9900,9900,0
|
|
20231226,181400,8324468080,9900,9900,9900,9900,0
|
|
20231226,181300,8324468080,9900,9900,9900,9900,0
|
|
20231226,181200,8324468080,9900,9900,9900,9900,0
|
|
20231226,181100,8324468080,9900,9900,9900,9900,0
|
|
20231226,181000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,180900,8324468080,9900,9900,9900,9900,0
|
|
20231226,180800,8324468080,9900,9900,9900,9900,0
|
|
20231226,180700,8324468080,9900,9900,9900,9900,0
|
|
20231226,180600,8324468080,9900,9900,9900,9900,0
|
|
20231226,180500,8324468080,9900,9900,9900,9900,0
|
|
20231226,180400,8324468080,9900,9900,9900,9900,0
|
|
20231226,180300,8324468080,9900,9900,9900,9900,0
|
|
20231226,180200,8324468080,9900,9900,9900,9900,0
|
|
20231226,180100,8324468080,9900,9900,9900,9900,0
|
|
20231226,180000,8324468080,9900,9900,9900,9900,0
|
|
20231226,175900,8324468080,9900,9900,9900,9900,0
|
|
20231226,175800,8324468080,9900,9900,9900,9900,0
|
|
20231226,175700,8324468080,9900,9900,9900,9900,0
|
|
20231226,175600,8324468080,9900,9900,9900,9900,0
|
|
20231226,175500,8324468080,9900,9900,9900,9900,0
|
|
20231226,175400,8324468080,9900,9900,9900,9900,0
|
|
20231226,175300,8324468080,9900,9900,9900,9900,0
|
|
20231226,175200,8324468080,9900,9900,9900,9900,0
|
|
20231226,175100,8324468080,9900,9900,9900,9900,0
|
|
20231226,175000,8324468080,9900,9900,9900,9900,0
|
|
20231226,174900,8324468080,9900,9900,9900,9900,0
|
|
20231226,174800,8324468080,9900,9900,9900,9900,0
|
|
20231226,174700,8324468080,9900,9900,9900,9900,0
|
|
20231226,174600,8324468080,9900,9900,9900,9900,0
|
|
20231226,174500,8324468080,9900,9900,9900,9900,0
|
|
20231226,174400,8324468080,9900,9900,9900,9900,0
|
|
20231226,174300,8324468080,9900,9900,9900,9900,0
|
|
20231226,174200,8324468080,9900,9900,9900,9900,0
|
|
20231226,174100,8324468080,9900,9900,9900,9900,0
|
|
20231226,174000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,173900,8324468080,9900,9900,9900,9900,0
|
|
20231226,173800,8324468080,9900,9900,9900,9900,0
|
|
20231226,173700,8324468080,9900,9900,9900,9900,0
|
|
20231226,173600,8324468080,9900,9900,9900,9900,0
|
|
20231226,173500,8324468080,9900,9900,9900,9900,0
|
|
20231226,173400,8324468080,9900,9900,9900,9900,0
|
|
20231226,173300,8324468080,9900,9900,9900,9900,0
|
|
20231226,173200,8324468080,9900,9900,9900,9900,0
|
|
20231226,173100,8324468080,9900,9900,9900,9900,0
|
|
20231226,173000,8324468080,9900,9900,9900,9900,0
|
|
20231226,172900,8324468080,9900,9900,9900,9900,0
|
|
20231226,172800,8324468080,9900,9900,9900,9900,0
|
|
20231226,172700,8324468080,9900,9900,9900,9900,0
|
|
20231226,172600,8324468080,9900,9900,9900,9900,0
|
|
20231226,172500,8324468080,9900,9900,9900,9900,0
|
|
20231226,172400,8324468080,9900,9900,9900,9900,0
|
|
20231226,172300,8324468080,9900,9900,9900,9900,0
|
|
20231226,172200,8324468080,9900,9900,9900,9900,0
|
|
20231226,172100,8324468080,9900,9900,9900,9900,0
|
|
20231226,172000,8324468080,9900,9900,9900,9900,0
|
|
20231226,171900,8324468080,9900,9900,9900,9900,0
|
|
20231226,171800,8324468080,9900,9900,9900,9900,0
|
|
20231226,171700,8324468080,9900,9900,9900,9900,0
|
|
20231226,171600,8324468080,9900,9900,9900,9900,0
|
|
20231226,171500,8324468080,9900,9900,9900,9900,0
|
|
20231226,171400,8324468080,9900,9900,9900,9900,0
|
|
20231226,171300,8324468080,9900,9900,9900,9900,0
|
|
20231226,171200,8324468080,9900,9900,9900,9900,0
|
|
20231226,171100,8324468080,9900,9900,9900,9900,0
|
|
20231226,171000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,170900,8324468080,9900,9900,9900,9900,0
|
|
20231226,170800,8324468080,9900,9900,9900,9900,0
|
|
20231226,170700,8324468080,9900,9900,9900,9900,0
|
|
20231226,170600,8324468080,9900,9900,9900,9900,0
|
|
20231226,170500,8324468080,9900,9900,9900,9900,0
|
|
20231226,170400,8324468080,9900,9900,9900,9900,0
|
|
20231226,170300,8324468080,9900,9900,9900,9900,0
|
|
20231226,170200,8324468080,9900,9900,9900,9900,0
|
|
20231226,170100,8324468080,9900,9900,9900,9900,0
|
|
20231226,170000,8324468080,9900,9900,9900,9900,0
|
|
20231226,165900,8324468080,9900,9900,9900,9900,0
|
|
20231226,165800,8324468080,9900,9900,9900,9900,0
|
|
20231226,165700,8324468080,9900,9900,9900,9900,0
|
|
20231226,165600,8324468080,9900,9900,9900,9900,0
|
|
20231226,165500,8324468080,9900,9900,9900,9900,0
|
|
20231226,165400,8324468080,9900,9900,9900,9900,0
|
|
20231226,165300,8324468080,9900,9900,9900,9900,0
|
|
20231226,165200,8324468080,9900,9900,9900,9900,0
|
|
20231226,165100,8324468080,9900,9900,9900,9900,0
|
|
20231226,165000,8324468080,9900,9900,9900,9900,0
|
|
20231226,164900,8324468080,9900,9900,9900,9900,0
|
|
20231226,164800,8324468080,9900,9900,9900,9900,0
|
|
20231226,164700,8324468080,9900,9900,9900,9900,0
|
|
20231226,164600,8324468080,9900,9900,9900,9900,0
|
|
20231226,164500,8324468080,9900,9900,9900,9900,0
|
|
20231226,164400,8324468080,9900,9900,9900,9900,0
|
|
20231226,164300,8324468080,9900,9900,9900,9900,0
|
|
20231226,164200,8324468080,9900,9900,9900,9900,0
|
|
20231226,164100,8324468080,9900,9900,9900,9900,0
|
|
20231226,164000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,163900,8324468080,9900,9900,9900,9900,0
|
|
20231226,163800,8324468080,9900,9900,9900,9900,0
|
|
20231226,163700,8324468080,9900,9900,9900,9900,0
|
|
20231226,163600,8324468080,9900,9900,9900,9900,0
|
|
20231226,163500,8324468080,9900,9900,9900,9900,0
|
|
20231226,163400,8324468080,9900,9900,9900,9900,0
|
|
20231226,163300,8324468080,9900,9900,9900,9900,0
|
|
20231226,163200,8324468080,9900,9900,9900,9900,0
|
|
20231226,163100,8324468080,9900,9900,9900,9900,0
|
|
20231226,163000,8324468080,9900,9900,9900,9900,0
|
|
20231226,162900,8324468080,9900,9900,9900,9900,0
|
|
20231226,162800,8324468080,9900,9900,9900,9900,0
|
|
20231226,162700,8324468080,9900,9900,9900,9900,0
|
|
20231226,162600,8324468080,9900,9900,9900,9900,0
|
|
20231226,162500,8324468080,9900,9900,9900,9900,0
|
|
20231226,162400,8324468080,9900,9900,9900,9900,0
|
|
20231226,162300,8324468080,9900,9900,9900,9900,0
|
|
20231226,162200,8324468080,9900,9900,9900,9900,0
|
|
20231226,162100,8324468080,9900,9900,9900,9900,0
|
|
20231226,162000,8324468080,9900,9900,9900,9900,0
|
|
20231226,161900,8324468080,9900,9900,9900,9900,0
|
|
20231226,161800,8324468080,9900,9900,9900,9900,0
|
|
20231226,161700,8324468080,9900,9900,9900,9900,0
|
|
20231226,161600,8324468080,9900,9900,9900,9900,0
|
|
20231226,161500,8324468080,9900,9900,9900,9900,0
|
|
20231226,161400,8324468080,9900,9900,9900,9900,0
|
|
20231226,161300,8324468080,9900,9900,9900,9900,0
|
|
20231226,161200,8324468080,9900,9900,9900,9900,0
|
|
20231226,161100,8324468080,9900,9900,9900,9900,0
|
|
20231226,161000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,160900,8324468080,9900,9900,9900,9900,0
|
|
20231226,160800,8324468080,9900,9900,9900,9900,0
|
|
20231226,160700,8324468080,9900,9900,9900,9900,0
|
|
20231226,160600,8324468080,9900,9900,9900,9900,0
|
|
20231226,160500,8324468080,9900,9900,9900,9900,0
|
|
20231226,160400,8324468080,9900,9900,9900,9900,0
|
|
20231226,160300,8324468080,9900,9900,9900,9900,0
|
|
20231226,160200,8324468080,9900,9900,9900,9900,0
|
|
20231226,160100,8324468080,9900,9900,9900,9900,0
|
|
20231226,160000,8324468080,9900,9900,9900,9900,0
|
|
20231226,155900,8324468080,9900,9900,9900,9900,0
|
|
20231226,155800,8324468080,9900,9900,9900,9900,0
|
|
20231226,155700,8324468080,9900,9900,9900,9900,0
|
|
20231226,155600,8324468080,9900,9900,9900,9900,0
|
|
20231226,155500,8324468080,9900,9900,9900,9900,0
|
|
20231226,155400,8324468080,9900,9900,9900,9900,0
|
|
20231226,155300,8324468080,9900,9900,9900,9900,0
|
|
20231226,155200,8324468080,9900,9900,9900,9900,0
|
|
20231226,155100,8324468080,9900,9900,9900,9900,0
|
|
20231226,155000,8324468080,9900,9900,9900,9900,0
|
|
20231226,154900,8324468080,9900,9900,9900,9900,0
|
|
20231226,154800,8324468080,9900,9900,9900,9900,0
|
|
20231226,154700,8324468080,9900,9900,9900,9900,0
|
|
20231226,154600,8324468080,9900,9900,9900,9900,0
|
|
20231226,154500,8324468080,9900,9900,9900,9900,0
|
|
20231226,154400,8324468080,9900,9900,9900,9900,0
|
|
20231226,154300,8324468080,9900,9900,9900,9900,0
|
|
20231226,154200,8324468080,9900,9900,9900,9900,0
|
|
20231226,154100,8324468080,9900,9900,9900,9900,0
|
|
20231226,154000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,153900,8324468080,9900,9900,9900,9900,0
|
|
20231226,153800,8324468080,9900,9900,9900,9900,0
|
|
20231226,153700,8324468080,9900,9900,9900,9900,0
|
|
20231226,153600,8324468080,9900,9900,9900,9900,0
|
|
20231226,153500,8324468080,9900,9900,9900,9900,0
|
|
20231226,153400,8324468080,9900,9900,9900,9900,0
|
|
20231226,153300,8324468080,9900,9900,9900,9900,0
|
|
20231226,153200,8324468080,9900,9900,9900,9900,0
|
|
20231226,153100,8324468080,9900,9900,9900,9900,0
|
|
20231226,153000,8324468080,9900,9900,9900,9900,6517
|
|
20231226,152900,8259949780,9920,9920,9920,9920,0
|
|
20231226,152800,8259949780,9920,9920,9920,9920,0
|
|
20231226,152700,8259949780,9920,9920,9920,9920,0
|
|
20231226,152600,8259949780,9920,9920,9920,9920,0
|
|
20231226,152500,8259949780,9920,9920,9920,9920,0
|
|
20231226,152400,8259949780,9920,9920,9920,9920,0
|
|
20231226,152300,8259949780,9920,9920,9920,9920,0
|
|
20231226,152200,8259949780,9920,9920,9920,9920,0
|
|
20231226,152100,8259949780,9920,9920,9920,9920,0
|
|
20231226,152000,8259949780,9920,9920,9920,9920,0
|
|
20231226,151900,8259949780,9920,9930,9950,9900,2409
|
|
20231226,151800,8236049270,9930,9910,9930,9910,1246
|
|
20231226,151700,8223682320,9910,9910,9930,9910,1307
|
|
20231226,151600,8210729020,9910,9930,9930,9910,808
|
|
20231226,151500,8202711900,9910,9950,9950,9910,900
|
|
20231226,151400,8193774920,9960,9930,9960,9930,356
|
|
20231226,151300,8190234910,9930,9900,9930,9900,583
|
|
20231226,151200,8184448210,9890,9880,9890,9880,472
|
|
20231226,151100,8179784580,9880,9920,9920,9880,1806
|
|
20231226,151000,8161932860,9920,9940,9940,9920,1413
|
|
20231226,150900,8147901160,9970,9940,9970,9940,179
|
|
20231226,150800,8146121870,9930,9930,9970,9930,100
|
|
20231226,150700,8145125790,9920,9980,10000,9920,5242
|
|
20231226,150600,8092798130,9910,9880,9990,9870,6453
|
|
20231226,150500,8028547170,9870,9880,9880,9870,545
|
|
20231226,150400,8023167970,9860,9870,9870,9860,1599
|
|
20231226,150300,8007386130,9870,9870,9880,9870,266
|
|
20231226,150200,8004760660,9880,9880,9880,9880,350
|
|
20231226,150100,8001302660,9870,9880,9880,9870,56
|
|
20231226,150000,8000749830,9900,9900,9900,9900,152
|
|
20231226,145900,7999245030,9900,9900,9900,9900,24
|
|
20231226,145800,7999007430,9910,9870,9910,9860,56
|
|
20231226,145700,7998454990,9890,9890,9890,9890,171
|
|
20231226,145600,7996763800,9890,9900,9900,9890,444
|
|
20231226,145500,7992369640,9880,9870,9880,9850,415
|
|
20231226,145400,7988277540,9850,9860,9860,9850,287
|
|
20231226,145300,7985450480,9850,9860,9860,9850,1836
|
|
20231226,145200,7967360650,9860,9870,9870,9860,640
|
|
20231226,145100,7961050110,9870,9870,9870,9870,486
|
|
20231226,145000,7956253290,9860,9890,9900,9860,378
|
|
20231226,144900,7952515390,9880,9870,9880,9850,572
|
|
20231226,144800,7946878960,9870,9870,9870,9870,329
|
|
20231226,144700,7943631730,9870,9860,9870,9850,451
|
|
20231226,144600,7939183170,9860,9880,9880,9860,91
|
|
20231226,144500,7938284150,9880,9880,9880,9880,47
|
|
20231226,144400,7937819790,9880,9880,9880,9880,361
|
|
20231226,144300,7934253110,9880,9890,9890,9840,2345
|
|
20231226,144200,7911144020,9900,9910,9910,9900,327
|
|
20231226,144100,7907906390,9910,9910,9910,9910,22
|
|
20231226,144000,7907688370,9910,9960,9960,9910,38
|
|
20231226,143900,7907310280,9970,9970,9970,9890,416
|
|
20231226,143800,7903176620,9970,9870,9970,9870,864
|
|
20231226,143700,7894613420,9880,9840,9880,9830,1810
|
|
20231226,143600,7876789830,9830,9850,9850,9830,227
|
|
20231226,143500,7874556590,9860,9870,9870,9860,4
|
|
20231226,143400,7874517130,9840,9840,9850,9840,114
|
|
20231226,143300,7873395090,9840,9850,9850,9830,439
|
|
20231226,143200,7869075530,9830,9840,9840,9820,2662
|
|
20231226,143100,7842901240,9840,9860,9860,9840,2582
|
|
20231226,143000,7817466340,9860,9880,9880,9860,1391
|
|
20231226,142900,7803747450,9870,9900,9900,9870,804
|
|
20231226,142800,7795804460,9880,9900,9900,9880,291
|
|
20231226,142700,7792928820,9900,9900,9900,9900,172
|
|
20231226,142600,7791226020,9910,9900,9910,9880,847
|
|
20231226,142500,7782854580,9900,9900,9900,9890,535
|
|
20231226,142400,7777558200,9890,9900,9900,9890,495
|
|
20231226,142300,7772660390,9920,9910,9920,9890,1246
|
|
20231226,142200,7760327920,9910,9910,9910,9910,387
|
|
20231226,142100,7756492750,9940,9930,9940,9930,60
|
|
20231226,142000,7755896440,9900,9920,9930,9900,265
|
|
20231226,141900,7753272110,9900,9920,9930,9900,2634
|
|
20231226,141800,7727170430,9920,9920,9920,9910,53
|
|
20231226,141700,7726644680,9920,9920,9920,9920,11
|
|
20231226,141600,7726535560,9920,9920,9920,9910,24
|
|
20231226,141500,7726297680,9910,9910,9920,9910,312
|
|
20231226,141400,7723204440,9910,9930,9930,9910,243
|
|
20231226,141300,7720795910,9930,9910,9930,9910,438
|
|
20231226,141200,7716455290,9910,9920,9920,9910,1216
|
|
20231226,141100,7704404310,9910,9910,9930,9910,255
|
|
20231226,141000,7701876630,9910,9920,9920,9910,1142
|
|
20231226,140900,7690551410,9920,9930,9930,9920,581
|
|
20231226,140800,7684787830,9950,9930,9950,9920,1838
|
|
20231226,140700,7666549300,9930,9970,9970,9930,1055
|
|
20231226,140600,7656059380,9970,9970,9970,9970,935
|
|
20231226,140500,7646737430,9970,9950,9970,9950,138
|
|
20231226,140400,7645364220,9950,9960,9970,9940,62
|
|
20231226,140300,7644747390,9970,9960,9970,9930,1563
|
|
20231226,140200,7629226170,9950,9950,9970,9920,3849
|
|
20231226,140100,7590980190,9950,9970,9970,9950,2497
|
|
20231226,140000,7566107410,9970,9990,9990,9970,1203
|
|
20231226,135900,7554111850,9990,9990,9990,9970,1434
|
|
20231226,135800,7539790570,10000,9990,10000,9990,967
|
|
20231226,135700,7530124130,9990,10010,10010,9990,456
|
|
20231226,135600,7525563940,10010,9990,10010,9990,41
|
|
20231226,135500,7525154080,9980,9980,9980,9980,161
|
|
20231226,135400,7523547300,9980,9980,9980,9980,214
|
|
20231226,135300,7521411580,9980,9990,10000,9980,542
|
|
20231226,135200,7515999500,9990,9970,10030,9970,218
|
|
20231226,135100,7513821300,9970,9980,9980,9960,1261
|
|
20231226,135000,7501255080,9980,10000,10010,9980,562
|
|
20231226,134900,7495639070,10000,10010,10010,10000,510
|
|
20231226,134800,7490537910,10000,10000,10000,10000,1
|
|
20231226,134700,7490527910,10070,10010,10090,10000,4274
|
|
20231226,134600,7447582570,10010,10040,10080,10010,1426
|
|
20231226,134500,7433298440,10080,10010,10090,10010,1179
|
|
20231226,134400,7421425670,10020,10010,10100,10010,3440
|
|
20231226,134300,7386862610,10010,10070,10100,10010,4419
|
|
20231226,134200,7342404030,10020,10060,10100,10010,2284
|
|
20231226,134100,7319449910,10060,9960,10130,9960,14349
|
|
20231226,134000,7174923430,9960,10000,10020,9950,1815
|
|
20231226,133900,7156781660,9950,10000,10010,9950,1556
|
|
20231226,133800,7141259490,10000,9990,10000,9960,1458
|
|
20231226,133700,7126695310,9990,9970,9990,9970,595
|
|
20231226,133600,7120756270,9970,9940,9970,9940,915
|
|
20231226,133500,7111636610,9930,9920,9930,9910,657
|
|
20231226,133400,7105113590,9910,9960,9960,9910,2718
|
|
20231226,133300,7078122900,9960,9920,9980,9920,1807
|
|
20231226,133200,7060126680,9920,9960,9960,9920,4074
|
|
20231226,133100,7019610290,9960,9960,9960,9960,669
|
|
20231226,133000,7012947050,9960,9960,9960,9960,548
|
|
20231226,132900,7007488970,9960,9970,9970,9960,140
|
|
20231226,132800,7006094480,9960,10000,10000,9960,271
|
|
20231226,132700,7003395240,10000,9960,10000,9950,654
|
|
20231226,132600,6996881530,9960,9980,9990,9960,178
|
|
20231226,132500,6995104970,9980,9970,9980,9950,2171
|
|
20231226,132400,6973491350,9970,9960,9970,9960,40
|
|
20231226,132300,6973092890,9960,10000,10010,9950,385
|
|
20231226,132200,6969261370,9950,9960,9990,9950,974
|
|
20231226,132100,6959558440,9960,9980,9980,9960,404
|
|
20231226,132000,6955532300,9980,9960,9980,9960,1774
|
|
20231226,131900,6937845080,9960,9960,9980,9960,800
|
|
20231226,131800,6929875680,9950,9980,9980,9950,1387
|
|
20231226,131700,6916044860,9980,10010,10010,9980,99
|
|
20231226,131600,6915056690,10010,10010,10010,9980,1313
|
|
20231226,131500,6901916490,10010,10010,10010,10010,446
|
|
20231226,131400,6897452030,9980,9990,10010,9980,1290
|
|
20231226,131300,6884568530,9990,10010,10010,9990,671
|
|
20231226,131200,6877860160,10010,10050,10050,10010,534
|
|
20231226,131100,6872508960,10050,10050,10060,10020,3232
|
|
20231226,131000,6840033220,10060,10010,10060,10000,2415
|
|
20231226,130900,6815799060,10020,10090,10100,10020,2436
|
|
20231226,130800,6791276890,10080,10050,10080,10020,7942
|
|
20231226,130700,6711360310,10050,10000,10050,10000,1789
|
|
20231226,130600,6693426170,10040,9940,10050,9930,7944
|
|
20231226,130500,6613842210,9940,9930,9950,9910,740
|
|
20231226,130400,6606494110,9920,9900,9940,9900,1792
|
|
20231226,130300,6588721860,9880,9910,9910,9850,9430
|
|
20231226,130200,6495546210,9910,9950,9950,9910,8037
|
|
20231226,130100,6415684400,9950,9950,9980,9950,1235
|
|
20231226,130000,6403392780,9950,9950,9980,9950,1286
|
|
20231226,125900,6390594010,9950,9960,10010,9950,838
|
|
20231226,125800,6382251430,9960,9970,9980,9960,2041
|
|
20231226,125700,6361902050,9980,10040,10040,9970,874
|
|
20231226,125600,6353160150,10000,9980,10040,9960,4867
|
|
20231226,125500,6304366580,9970,10050,10050,9970,3591
|
|
20231226,125400,6268473910,10050,9960,10080,9940,5198
|
|
20231226,125300,6216558640,9980,9960,9980,9930,1505
|
|
20231226,125200,6201566220,9930,9960,10000,9930,5641
|
|
20231226,125100,6145381620,10000,10000,10060,9960,7916
|
|
20231226,125000,6066232500,10000,9960,10000,9960,3486
|
|
20231226,124900,6031494770,9970,10000,10020,9950,5779
|
|
20231226,124800,5973853050,9980,10140,10150,9970,16702
|
|
20231226,124700,5805527830,10150,10050,10230,10020,41815
|
|
20231226,124600,5380469360,10020,9900,10050,9900,10983
|
|
20231226,124500,5270698390,9910,9910,9910,9880,4741
|
|
20231226,124400,5223765540,9900,9850,9920,9850,3929
|
|
20231226,124300,5184894040,9870,9920,9920,9820,16244
|
|
20231226,124200,5024636560,9920,9970,10000,9870,31690
|
|
20231226,124100,4710305510,9970,9970,10000,9960,3946
|
|
20231226,124000,4670960990,9960,10020,10020,9950,13974
|
|
20231226,123900,4531493560,10020,10050,10050,9970,25274
|
|
20231226,123800,4278586200,10060,10100,10150,10060,18465
|
|
20231226,123700,4092191260,10100,10150,10200,10090,23469
|
|
20231226,123600,3854231230,10190,10140,10240,10020,30508
|
|
20231226,123500,3545071480,10140,10170,10310,10080,90249
|
|
20231226,123400,2620518630,10160,9950,10300,9930,130629
|
|
20231226,123300,1286644690,9980,9790,10100,9760,50452
|
|
20231226,123200,784894920,9800,9660,9810,9660,9738
|
|
20231226,123100,690027980,9650,9650,9650,9650,41
|
|
20231226,123000,689632330,9650,9650,9650,9650,2
|
|
20231226,122900,689613030,9650,9640,9650,9640,84
|
|
20231226,122800,688803090,9650,9650,9650,9650,100
|
|
20231226,122700,687838090,9650,9650,9650,9650,315
|
|
20231226,122600,684798340,9640,9640,9640,9640,1
|
|
20231226,122500,684788700,9650,9650,9650,9650,10
|
|
20231226,122400,684692200,9640,9640,9640,9640,100
|
|
20231226,122300,683728200,9630,9630,9630,9630,0
|
|
20231226,122200,683728200,9630,9630,9630,9630,3
|
|
20231226,122100,683699310,9640,9640,9640,9640,261
|
|
20231226,122000,681183270,9640,9640,9650,9630,1280
|
|
20231226,121900,668837610,9630,9630,9630,9630,0
|
|
20231226,121800,668837610,9630,9630,9630,9630,0
|
|
20231226,121700,668837610,9630,9630,9630,9630,0
|
|
20231226,121600,668837610,9630,9630,9630,9630,0
|
|
20231226,121500,668837610,9630,9630,9630,9630,100
|
|
20231226,121400,667874610,9630,9630,9630,9630,0
|
|
20231226,121300,667874610,9630,9650,9660,9630,350
|
|
20231226,121200,664495850,9640,9640,9640,9640,25
|
|
20231226,121100,664254850,9640,9650,9650,9640,83
|
|
20231226,121000,663453950,9650,9650,9650,9650,0
|
|
20231226,120900,663453950,9650,9650,9650,9650,130
|
|
20231226,120800,662199450,9650,9650,9650,9650,146
|
|
20231226,120700,660790550,9640,9650,9650,9640,6
|
|
20231226,120600,660732700,9620,9620,9620,9620,0
|
|
20231226,120500,660732700,9620,9630,9630,9620,592
|
|
20231226,120400,655032420,9630,9610,9630,9600,969
|
|
20231226,120300,645720790,9610,9620,9620,9610,227
|
|
20231226,120200,643538820,9630,9630,9630,9630,328
|
|
20231226,120100,640380180,9630,9630,9630,9630,0
|
|
20231226,120000,640380180,9630,9620,9630,9600,593
|
|
20231226,115900,634681880,9620,9630,9630,9620,101
|
|
20231226,115800,633710250,9630,9630,9630,9630,20
|
|
20231226,115700,633517650,9630,9630,9630,9630,5
|
|
20231226,115600,633469500,9630,9640,9640,9630,545
|
|
20231226,115500,628220540,9640,9640,9640,9640,1
|
|
20231226,115400,628210900,9660,9660,9660,9660,2
|
|
20231226,115300,628191580,9660,9660,9660,9660,50
|
|
20231226,115200,627708580,9660,9650,9660,9650,162
|
|
20231226,115100,626143920,9650,9660,9660,9650,126
|
|
20231226,115000,624927030,9680,9680,9680,9680,0
|
|
20231226,114900,624927030,9680,9680,9680,9680,0
|
|
20231226,114800,624927030,9680,9680,9680,9680,1
|
|
20231226,114700,624917350,9660,9670,9680,9660,57
|
|
20231226,114600,624366610,9670,9670,9670,9670,0
|
|
20231226,114500,624366610,9670,9670,9670,9670,0
|
|
20231226,114400,624366610,9670,9670,9670,9670,30
|
|
20231226,114300,624076510,9700,9700,9700,9700,0
|
|
20231226,114200,624076510,9700,9680,9700,9670,155
|
|
20231226,114100,622575870,9680,9680,9680,9680,0
|
|
20231226,114000,622575870,9680,9680,9680,9680,60
|
|
20231226,113900,621995070,9680,9670,9680,9670,116
|
|
20231226,113800,620872240,9680,9680,9680,9680,1
|
|
20231226,113700,620862560,9680,9680,9680,9680,1
|
|
20231226,113600,620852880,9670,9670,9670,9670,26
|
|
20231226,113500,620601460,9670,9670,9670,9670,0
|
|
20231226,113400,620601460,9670,9670,9670,9670,140
|
|
20231226,113300,619247660,9610,9610,9610,9610,50
|
|
20231226,113200,618767160,9610,9610,9610,9610,5
|
|
20231226,113100,618719110,9610,9620,9620,9610,20
|
|
20231226,113000,618526750,9610,9620,9620,9610,520
|
|
20231226,112900,613526850,9620,9620,9620,9620,0
|
|
20231226,112800,613526850,9620,9660,9660,9620,759
|
|
20231226,112700,606209760,9670,9660,9680,9660,82
|
|
20231226,112600,605416870,9670,9670,9670,9670,15
|
|
20231226,112500,605271820,9670,9670,9670,9670,16
|
|
20231226,112400,605117100,9660,9660,9660,9660,6
|
|
20231226,112300,605059140,9670,9670,9670,9670,0
|
|
20231226,112200,605059140,9670,9670,9670,9670,5
|
|
20231226,112100,605010790,9640,9640,9640,9640,5
|
|
20231226,112000,604962590,9640,9660,9660,9630,1086
|
|
20231226,111900,594484100,9660,9680,9680,9660,112
|
|
20231226,111800,593401580,9680,9690,9690,9680,1119
|
|
20231226,111700,582563290,9700,9700,9700,9690,129
|
|
20231226,111600,581312030,9700,9700,9700,9700,288
|
|
20231226,111500,578518430,9700,9710,9710,9700,247
|
|
20231226,111400,576122130,9720,9720,9720,9720,16
|
|
20231226,111300,575966610,9720,9720,9720,9720,70
|
|
20231226,111200,575286210,9720,9720,9720,9720,100
|
|
20231226,111100,574314210,9720,9710,9720,9710,130
|
|
20231226,111000,573050770,9710,9710,9710,9710,308
|
|
20231226,110900,570060090,9720,9720,9720,9720,200
|
|
20231226,110800,568116090,9700,9710,9710,9700,934
|
|
20231226,110700,559051840,9710,9720,9720,9710,230
|
|
20231226,110600,556816990,9730,9730,9730,9730,710
|
|
20231226,110500,549908690,9720,9730,9730,9720,956
|
|
20231226,110400,540611990,9730,9750,9750,9730,287
|
|
20231226,110300,537818880,9750,9730,9750,9730,1537
|
|
20231226,110200,522843870,9730,9730,9750,9730,165
|
|
20231226,110100,521236540,9750,9700,9750,9700,102
|
|
20231226,110000,520243000,9720,9690,9720,9690,322
|
|
20231226,105900,517122520,9690,9690,9690,9690,0
|
|
20231226,105800,517122520,9690,9700,9750,9690,167
|
|
20231226,105700,515502730,9700,9680,9700,9680,299
|
|
20231226,105600,512604570,9680,9740,9740,9680,2216
|
|
20231226,105500,491048060,9740,9720,9760,9700,358
|
|
20231226,105400,487572270,9750,9770,9770,9750,428
|
|
20231226,105300,483395850,9760,9620,9780,9620,7974
|
|
20231226,105200,406040070,9620,9620,9620,9620,17
|
|
20231226,105100,405876530,9640,9630,9640,9620,101
|
|
20231226,105000,404904870,9620,9620,9620,9620,100
|
|
20231226,104900,403942870,9620,9620,9620,9620,13
|
|
20231226,104800,403817810,9610,9610,9610,9610,0
|
|
20231226,104700,403817810,9610,9630,9630,9610,824
|
|
20231226,104600,395893150,9630,9640,9640,9630,100
|
|
20231226,104500,394930130,9640,9650,9650,9640,34
|
|
20231226,104400,394602160,9650,9640,9650,9640,146
|
|
20231226,104300,393193720,9650,9650,9650,9650,30
|
|
20231226,104200,392904220,9640,9640,9640,9640,12
|
|
20231226,104100,392788540,9640,9620,9640,9620,352
|
|
20231226,104000,389398070,9620,9630,9630,9620,25
|
|
20231226,103900,389157370,9630,9630,9630,9630,40
|
|
20231226,103800,388772170,9640,9610,9640,9610,603
|
|
20231226,103700,382973470,9610,9620,9620,9610,737
|
|
20231226,103600,375890150,9620,9630,9630,9620,25
|
|
20231226,103500,375649640,9630,9630,9630,9630,41
|
|
20231226,103400,375254810,9620,9620,9620,9620,35
|
|
20231226,103300,374918110,9630,9620,9630,9620,110
|
|
20231226,103200,373859810,9630,9630,9630,9620,42
|
|
20231226,103100,373455470,9630,9630,9630,9630,2
|
|
20231226,103000,373436210,9640,9620,9640,9620,213
|
|
20231226,102900,371387110,9620,9620,9620,9620,12
|
|
20231226,102800,371271670,9620,9650,9650,9620,144
|
|
20231226,102700,369884660,9650,9620,9650,9620,984
|
|
20231226,102600,360399350,9610,9610,9610,9600,1324
|
|
20231226,102500,347675780,9610,9580,9610,9580,530
|
|
20231226,102400,342590140,9590,9570,9590,9570,488
|
|
20231226,102300,337912550,9580,9560,9580,9560,21
|
|
20231226,102200,337711770,9560,9560,9560,9560,47
|
|
20231226,102100,337262450,9560,9560,9560,9560,118
|
|
20231226,102000,336134370,9560,9560,9560,9550,215
|
|
20231226,101900,334081060,9530,9540,9560,9530,299
|
|
20231226,101800,331226270,9540,9560,9560,9540,750
|
|
20231226,101700,324069980,9560,9560,9580,9560,562
|
|
20231226,101600,318693830,9560,9520,9560,9520,1294
|
|
20231226,101500,306354350,9520,9520,9520,9520,5
|
|
20231226,101400,306306750,9520,9500,9520,9450,700
|
|
20231226,101300,299675550,9530,9500,9530,9500,612
|
|
20231226,101200,293851090,9490,9500,9500,9490,398
|
|
20231226,101100,290073860,9500,9500,9500,9500,5
|
|
20231226,101000,290026360,9500,9510,9510,9500,101
|
|
20231226,100900,289066350,9520,9490,9520,9490,24
|
|
20231226,100800,288838560,9490,9490,9490,9460,49
|
|
20231226,100700,288374690,9490,9500,9500,9490,736
|
|
20231226,100600,281386480,9500,9510,9530,9500,136
|
|
20231226,100500,280093320,9500,9500,9500,9500,0
|
|
20231226,100400,280093320,9500,9470,9530,9460,1070
|
|
20231226,100300,269951770,9460,9490,9490,9460,280
|
|
20231226,100200,267299620,9490,9490,9490,9490,1
|
|
20231226,100100,267290130,9490,9490,9490,9490,123
|
|
20231226,100000,266122860,9490,9480,9490,9480,293
|
|
20231226,095900,263344940,9480,9470,9480,9470,100
|
|
20231226,095800,262397570,9480,9480,9480,9480,0
|
|
20231226,095700,262397570,9480,9470,9480,9470,466
|
|
20231226,095600,257984520,9470,9470,9480,9450,781
|
|
20231226,095500,250586520,9470,9470,9470,9470,0
|
|
20231226,095400,250586520,9470,9470,9470,9470,2
|
|
20231226,095300,250567580,9470,9470,9470,9470,6
|
|
20231226,095200,250510760,9470,9430,9470,9430,641
|
|
20231226,095100,244451300,9430,9430,9430,9430,91
|
|
20231226,095000,243593170,9450,9450,9450,9450,21
|
|
20231226,094900,243394720,9420,9420,9420,9420,1
|
|
20231226,094800,243385300,9420,9420,9420,9420,27
|
|
20231226,094700,243130960,9460,9460,9460,9460,1
|
|
20231226,094600,243121500,9460,9450,9460,9420,930
|
|
20231226,094500,234330450,9450,9470,9470,9450,75
|
|
20231226,094400,233621300,9470,9430,9470,9430,1746
|
|
20231226,094300,217126780,9420,9430,9430,9420,250
|
|
20231226,094200,214771280,9430,9420,9430,9420,73
|
|
20231226,094100,214083090,9420,9380,9420,9380,390
|
|
20231226,094000,210409890,9380,9380,9380,9380,35
|
|
20231226,093900,210081590,9380,9410,9420,9380,576
|
|
20231226,093800,204660800,9370,9400,9400,9370,624
|
|
20231226,093700,198804410,9370,9360,9370,9360,174
|
|
20231226,093600,197174530,9380,9370,9380,9370,355
|
|
20231226,093500,193844650,9360,9360,9380,9360,503
|
|
20231226,093400,189136070,9360,9360,9360,9360,181
|
|
20231226,093300,187441910,9360,9360,9370,9360,84
|
|
20231226,093200,186655640,9380,9370,9380,9360,310
|
|
20231226,093100,183749600,9360,9350,9360,9340,36
|
|
20231226,093000,183413020,9350,9350,9350,9350,510
|
|
20231226,092900,178644520,9350,9360,9360,9350,117
|
|
20231226,092800,177549420,9380,9380,9380,9380,0
|
|
20231226,092700,177549420,9380,9360,9380,9350,13
|
|
20231226,092600,177427760,9380,9390,9390,9340,1056
|
|
20231226,092500,167556530,9350,9360,9360,9350,1103
|
|
20231226,092400,157243060,9360,9360,9360,9360,150
|
|
20231226,092300,155839060,9350,9350,9350,9350,0
|
|
20231226,092200,155839060,9350,9340,9360,9340,272
|
|
20231226,092100,153295430,9360,9350,9360,9340,500
|
|
20231226,092000,148624770,9340,9340,9340,9340,29
|
|
20231226,091900,148353910,9340,9390,9390,9340,1798
|
|
20231226,091800,131516480,9400,9400,9400,9400,0
|
|
20231226,091700,131516480,9400,9410,9410,9400,123
|
|
20231226,091600,130359280,9410,9410,9410,9410,0
|
|
20231226,091500,130359280,9410,9410,9410,9410,46
|
|
20231226,091400,129926420,9420,9410,9420,9410,129
|
|
20231226,091300,128711330,9420,9420,9430,9410,600
|
|
20231226,091200,123060260,9420,9410,9420,9410,6
|
|
20231226,091100,123003790,9440,9440,9440,9440,0
|
|
20231226,091000,123003790,9440,9440,9440,9440,0
|
|
20231226,090900,123003790,9440,9440,9440,9440,3
|
|
20231226,090800,122975470,9440,9400,9440,9400,226
|
|
20231226,090700,120844870,9360,9390,9400,9360,792
|
|
20231226,090600,113429610,9390,9450,9450,9340,3966
|
|
20231226,090500,76116550,9470,9480,9480,9430,2320
|
|
20231226,090400,54189000,9450,9450,9460,9450,91
|
|
20231226,090300,53329040,9450,9450,9450,9450,196
|
|
20231226,090200,51476840,9450,9480,9480,9450,56
|
|
20231226,090100,50946140,9480,9450,9480,9450,903
|
|
20231226,090000,42388730,9430,9470,9470,9420,4410
|