628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192500,3262698800,6670,6670,6670,6670,13080
|
|
20231227,192400,3262698800,6670,6670,6670,6670,0
|
|
20231227,192300,3262698800,6670,6670,6670,6670,0
|
|
20231227,192200,3262698800,6670,6670,6670,6670,0
|
|
20231227,192100,3262698800,6670,6670,6670,6670,0
|
|
20231227,192000,3262698800,6670,6670,6670,6670,0
|
|
20231227,191900,3262698800,6670,6670,6670,6670,0
|
|
20231227,191800,3262698800,6670,6670,6670,6670,0
|
|
20231227,191700,3262698800,6670,6670,6670,6670,0
|
|
20231227,191600,3262698800,6670,6670,6670,6670,0
|
|
20231227,191500,3262698800,6670,6670,6670,6670,0
|
|
20231227,191400,3262698800,6670,6670,6670,6670,0
|
|
20231227,191300,3262698800,6670,6670,6670,6670,0
|
|
20231227,191200,3262698800,6670,6670,6670,6670,0
|
|
20231227,191100,3262698800,6670,6670,6670,6670,0
|
|
20231227,191000,3262698800,6670,6670,6670,6670,0
|
|
20231227,190900,3262698800,6670,6670,6670,6670,0
|
|
20231227,190800,3262698800,6670,6670,6670,6670,0
|
|
20231227,190700,3262698800,6670,6670,6670,6670,0
|
|
20231227,190600,3262698800,6670,6670,6670,6670,0
|
|
20231227,190500,3262698800,6670,6670,6670,6670,0
|
|
20231227,190400,3262698800,6670,6670,6670,6670,0
|
|
20231227,190300,3262698800,6670,6670,6670,6670,0
|
|
20231227,190200,3262698800,6670,6670,6670,6670,0
|
|
20231227,190100,3262698800,6670,6670,6670,6670,0
|
|
20231227,190000,3262698800,6670,6670,6670,6670,0
|
|
20231227,185900,3262698800,6670,6670,6670,6670,0
|
|
20231227,185800,3262698800,6670,6670,6670,6670,0
|
|
20231227,185700,3262698800,6670,6670,6670,6670,0
|
|
20231227,185600,3262698800,6670,6670,6670,6670,0
|
|
20231227,185500,3262698800,6670,6670,6670,6670,13080
|
|
20231227,185400,3262698800,6670,6670,6670,6670,0
|
|
20231227,185300,3262698800,6670,6670,6670,6670,0
|
|
20231227,185200,3262698800,6670,6670,6670,6670,0
|
|
20231227,185100,3262698800,6670,6670,6670,6670,0
|
|
20231227,185000,3262698800,6670,6670,6670,6670,0
|
|
20231227,184900,3262698800,6670,6670,6670,6670,0
|
|
20231227,184800,3262698800,6670,6670,6670,6670,0
|
|
20231227,184700,3262698800,6670,6670,6670,6670,0
|
|
20231227,184600,3262698800,6670,6670,6670,6670,0
|
|
20231227,184500,3262698800,6670,6670,6670,6670,0
|
|
20231227,184400,3262698800,6670,6670,6670,6670,0
|
|
20231227,184300,3262698800,6670,6670,6670,6670,0
|
|
20231227,184200,3262698800,6670,6670,6670,6670,0
|
|
20231227,184100,3262698800,6670,6670,6670,6670,0
|
|
20231227,184000,3262698800,6670,6670,6670,6670,0
|
|
20231227,183900,3262698800,6670,6670,6670,6670,0
|
|
20231227,183800,3262698800,6670,6670,6670,6670,0
|
|
20231227,183700,3262698800,6670,6670,6670,6670,0
|
|
20231227,183600,3262698800,6670,6670,6670,6670,0
|
|
20231227,183500,3262698800,6670,6670,6670,6670,0
|
|
20231227,183400,3262698800,6670,6670,6670,6670,0
|
|
20231227,183300,3262698800,6670,6670,6670,6670,0
|
|
20231227,183200,3262698800,6670,6670,6670,6670,0
|
|
20231227,183100,3262698800,6670,6670,6670,6670,0
|
|
20231227,183000,3262698800,6670,6670,6670,6670,0
|
|
20231227,182900,3262698800,6670,6670,6670,6670,0
|
|
20231227,182800,3262698800,6670,6670,6670,6670,0
|
|
20231227,182700,3262698800,6670,6670,6670,6670,0
|
|
20231227,182600,3262698800,6670,6670,6670,6670,0
|
|
20231227,182500,3262698800,6670,6670,6670,6670,13080
|
|
20231227,182400,3262698800,6670,6670,6670,6670,0
|
|
20231227,182300,3262698800,6670,6670,6670,6670,0
|
|
20231227,182200,3262698800,6670,6670,6670,6670,0
|
|
20231227,182100,3262698800,6670,6670,6670,6670,0
|
|
20231227,182000,3262698800,6670,6670,6670,6670,0
|
|
20231227,181900,3262698800,6670,6670,6670,6670,0
|
|
20231227,181800,3262698800,6670,6670,6670,6670,0
|
|
20231227,181700,3262698800,6670,6670,6670,6670,0
|
|
20231227,181600,3262698800,6670,6670,6670,6670,0
|
|
20231227,181500,3262698800,6670,6670,6670,6670,0
|
|
20231227,181400,3262698800,6670,6670,6670,6670,0
|
|
20231227,181300,3262698800,6670,6670,6670,6670,0
|
|
20231227,181200,3262698800,6670,6670,6670,6670,0
|
|
20231227,181100,3262698800,6670,6670,6670,6670,0
|
|
20231227,181000,3262698800,6670,6670,6670,6670,0
|
|
20231227,180900,3262698800,6670,6670,6670,6670,0
|
|
20231227,180800,3262698800,6670,6670,6670,6670,0
|
|
20231227,180700,3262698800,6670,6670,6670,6670,0
|
|
20231227,180600,3262698800,6670,6670,6670,6670,0
|
|
20231227,180500,3262698800,6670,6670,6670,6670,0
|
|
20231227,180400,3262698800,6670,6670,6670,6670,0
|
|
20231227,180300,3262698800,6670,6670,6670,6670,0
|
|
20231227,180200,3262698800,6670,6670,6670,6670,0
|
|
20231227,180100,3262698800,6670,6670,6670,6670,0
|
|
20231227,180000,3262698800,6670,6670,6670,6670,0
|
|
20231227,175900,3262698800,6670,6670,6670,6670,0
|
|
20231227,175800,3262698800,6670,6670,6670,6670,0
|
|
20231227,175700,3262698800,6670,6670,6670,6670,0
|
|
20231227,175600,3262698800,6670,6670,6670,6670,0
|
|
20231227,175500,3262698800,6670,6670,6670,6670,13080
|
|
20231227,175400,3262698800,6670,6670,6670,6670,0
|
|
20231227,175300,3262698800,6670,6670,6670,6670,0
|
|
20231227,175200,3262698800,6670,6670,6670,6670,0
|
|
20231227,175100,3262698800,6670,6670,6670,6670,0
|
|
20231227,175000,3262698800,6670,6670,6670,6670,0
|
|
20231227,174900,3262698800,6670,6670,6670,6670,0
|
|
20231227,174800,3262698800,6670,6670,6670,6670,0
|
|
20231227,174700,3262698800,6670,6670,6670,6670,0
|
|
20231227,174600,3262698800,6670,6670,6670,6670,0
|
|
20231227,174500,3262698800,6670,6670,6670,6670,0
|
|
20231227,174400,3262698800,6670,6670,6670,6670,0
|
|
20231227,174300,3262698800,6670,6670,6670,6670,0
|
|
20231227,174200,3262698800,6670,6670,6670,6670,0
|
|
20231227,174100,3262698800,6670,6670,6670,6670,0
|
|
20231227,174000,3262698800,6670,6670,6670,6670,0
|
|
20231227,173900,3262698800,6670,6670,6670,6670,0
|
|
20231227,173800,3262698800,6670,6670,6670,6670,0
|
|
20231227,173700,3262698800,6670,6670,6670,6670,0
|
|
20231227,173600,3262698800,6670,6670,6670,6670,0
|
|
20231227,173500,3262698800,6670,6670,6670,6670,0
|
|
20231227,173400,3262698800,6670,6670,6670,6670,0
|
|
20231227,173300,3262698800,6670,6670,6670,6670,0
|
|
20231227,173200,3262698800,6670,6670,6670,6670,0
|
|
20231227,173100,3262698800,6670,6670,6670,6670,0
|
|
20231227,173000,3262698800,6670,6670,6670,6670,0
|
|
20231227,172900,3262698800,6670,6670,6670,6670,0
|
|
20231227,172800,3262698800,6670,6670,6670,6670,0
|
|
20231227,172700,3262698800,6670,6670,6670,6670,0
|
|
20231227,172600,3262698800,6670,6670,6670,6670,0
|
|
20231227,172500,3262698800,6670,6670,6670,6670,13080
|
|
20231227,172400,3262698800,6670,6670,6670,6670,0
|
|
20231227,172300,3262698800,6670,6670,6670,6670,0
|
|
20231227,172200,3262698800,6670,6670,6670,6670,0
|
|
20231227,172100,3262698800,6670,6670,6670,6670,0
|
|
20231227,172000,3262698800,6670,6670,6670,6670,0
|
|
20231227,171900,3262698800,6670,6670,6670,6670,0
|
|
20231227,171800,3262698800,6670,6670,6670,6670,0
|
|
20231227,171700,3262698800,6670,6670,6670,6670,0
|
|
20231227,171600,3262698800,6670,6670,6670,6670,0
|
|
20231227,171500,3262698800,6670,6670,6670,6670,0
|
|
20231227,171400,3262698800,6670,6670,6670,6670,0
|
|
20231227,171300,3262698800,6670,6670,6670,6670,0
|
|
20231227,171200,3262698800,6670,6670,6670,6670,0
|
|
20231227,171100,3262698800,6670,6670,6670,6670,0
|
|
20231227,171000,3262698800,6670,6670,6670,6670,0
|
|
20231227,170900,3262698800,6670,6670,6670,6670,0
|
|
20231227,170800,3262698800,6670,6670,6670,6670,0
|
|
20231227,170700,3262698800,6670,6670,6670,6670,0
|
|
20231227,170600,3262698800,6670,6670,6670,6670,0
|
|
20231227,170500,3262698800,6670,6670,6670,6670,0
|
|
20231227,170400,3262698800,6670,6670,6670,6670,0
|
|
20231227,170300,3262698800,6670,6670,6670,6670,0
|
|
20231227,170200,3262698800,6670,6670,6670,6670,0
|
|
20231227,170100,3262698800,6670,6670,6670,6670,0
|
|
20231227,170000,3262698800,6670,6670,6670,6670,0
|
|
20231227,165900,3262698800,6670,6670,6670,6670,0
|
|
20231227,165800,3262698800,6670,6670,6670,6670,0
|
|
20231227,165700,3262698800,6670,6670,6670,6670,0
|
|
20231227,165600,3262698800,6670,6670,6670,6670,0
|
|
20231227,165500,3262698800,6670,6670,6670,6670,13080
|
|
20231227,165400,3262698800,6670,6670,6670,6670,0
|
|
20231227,165300,3262698800,6670,6670,6670,6670,0
|
|
20231227,165200,3262698800,6670,6670,6670,6670,0
|
|
20231227,165100,3262698800,6670,6670,6670,6670,0
|
|
20231227,165000,3262698800,6670,6670,6670,6670,0
|
|
20231227,164900,3262698800,6670,6670,6670,6670,0
|
|
20231227,164800,3262698800,6670,6670,6670,6670,0
|
|
20231227,164700,3262698800,6670,6670,6670,6670,0
|
|
20231227,164600,3262698800,6670,6670,6670,6670,0
|
|
20231227,164500,3262698800,6670,6670,6670,6670,0
|
|
20231227,164400,3262698800,6670,6670,6670,6670,0
|
|
20231227,164300,3262698800,6670,6670,6670,6670,0
|
|
20231227,164200,3262698800,6670,6670,6670,6670,0
|
|
20231227,164100,3262698800,6670,6670,6670,6670,0
|
|
20231227,164000,3262698800,6670,6670,6670,6670,0
|
|
20231227,163900,3262698800,6670,6670,6670,6670,0
|
|
20231227,163800,3262698800,6670,6670,6670,6670,0
|
|
20231227,163700,3262698800,6670,6670,6670,6670,0
|
|
20231227,163600,3262698800,6670,6670,6670,6670,0
|
|
20231227,163500,3262698800,6670,6670,6670,6670,0
|
|
20231227,163400,3262698800,6670,6670,6670,6670,0
|
|
20231227,163300,3262698800,6670,6670,6670,6670,0
|
|
20231227,163200,3262698800,6670,6670,6670,6670,0
|
|
20231227,163100,3262698800,6670,6670,6670,6670,0
|
|
20231227,163000,3262698800,6670,6670,6670,6670,0
|
|
20231227,162900,3262698800,6670,6670,6670,6670,0
|
|
20231227,162800,3262698800,6670,6670,6670,6670,0
|
|
20231227,162700,3262698800,6670,6670,6670,6670,0
|
|
20231227,162600,3262698800,6670,6670,6670,6670,0
|
|
20231227,162500,3262698800,6670,6670,6670,6670,13080
|
|
20231227,162400,3262698800,6670,6670,6670,6670,0
|
|
20231227,162300,3262698800,6670,6670,6670,6670,0
|
|
20231227,162200,3262698800,6670,6670,6670,6670,0
|
|
20231227,162100,3262698800,6670,6670,6670,6670,0
|
|
20231227,162000,3262698800,6670,6670,6670,6670,0
|
|
20231227,161900,3262698800,6670,6670,6670,6670,0
|
|
20231227,161800,3262698800,6670,6670,6670,6670,0
|
|
20231227,161700,3262698800,6670,6670,6670,6670,0
|
|
20231227,161600,3262698800,6670,6670,6670,6670,0
|
|
20231227,161500,3262698800,6670,6670,6670,6670,0
|
|
20231227,161400,3262698800,6670,6670,6670,6670,0
|
|
20231227,161300,3262698800,6670,6670,6670,6670,0
|
|
20231227,161200,3262698800,6670,6670,6670,6670,0
|
|
20231227,161100,3262698800,6670,6670,6670,6670,0
|
|
20231227,161000,3262698800,6670,6670,6670,6670,0
|
|
20231227,160900,3262698800,6670,6670,6670,6670,0
|
|
20231227,160800,3262698800,6670,6670,6670,6670,0
|
|
20231227,160700,3262698800,6670,6670,6670,6670,0
|
|
20231227,160600,3262698800,6670,6670,6670,6670,0
|
|
20231227,160500,3262698800,6670,6670,6670,6670,0
|
|
20231227,160400,3262698800,6670,6670,6670,6670,0
|
|
20231227,160300,3262698800,6670,6670,6670,6670,0
|
|
20231227,160200,3262698800,6670,6670,6670,6670,0
|
|
20231227,160100,3262698800,6670,6670,6670,6670,0
|
|
20231227,160000,3262698800,6670,6670,6670,6670,0
|
|
20231227,155900,3262698800,6670,6670,6670,6670,0
|
|
20231227,155800,3262698800,6670,6670,6670,6670,0
|
|
20231227,155700,3262698800,6670,6670,6670,6670,0
|
|
20231227,155600,3262698800,6670,6670,6670,6670,0
|
|
20231227,155500,3262698800,6670,6670,6670,6670,13080
|
|
20231227,155400,3262698800,6670,6670,6670,6670,0
|
|
20231227,155300,3262698800,6670,6670,6670,6670,0
|
|
20231227,155200,3262698800,6670,6670,6670,6670,0
|
|
20231227,155100,3262698800,6670,6670,6670,6670,0
|
|
20231227,155000,3262698800,6670,6670,6670,6670,0
|
|
20231227,154900,3262698800,6670,6670,6670,6670,0
|
|
20231227,154800,3262698800,6670,6670,6670,6670,0
|
|
20231227,154700,3262698800,6670,6670,6670,6670,0
|
|
20231227,154600,3262698800,6670,6670,6670,6670,0
|
|
20231227,154500,3262698800,6670,6670,6670,6670,0
|
|
20231227,154400,3262698800,6670,6670,6670,6670,0
|
|
20231227,154300,3262698800,6670,6670,6670,6670,0
|
|
20231227,154200,3262698800,6670,6670,6670,6670,0
|
|
20231227,154100,3262698800,6670,6670,6670,6670,0
|
|
20231227,154000,3262698800,6670,6670,6670,6670,0
|
|
20231227,153900,3262698800,6670,6670,6670,6670,0
|
|
20231227,153800,3262698800,6670,6670,6670,6670,0
|
|
20231227,153700,3262698800,6670,6670,6670,6670,0
|
|
20231227,153600,3262698800,6670,6670,6670,6670,0
|
|
20231227,153500,3262698800,6670,6670,6670,6670,0
|
|
20231227,153400,3262698800,6670,6670,6670,6670,0
|
|
20231227,153300,3262698800,6670,6670,6670,6670,0
|
|
20231227,153200,3262698800,6670,6670,6670,6670,0
|
|
20231227,153100,3262698800,6670,6670,6670,6670,0
|
|
20231227,153000,3262698800,6670,6670,6670,6670,13080
|
|
20231227,152900,3175455200,6670,6670,6670,6670,0
|
|
20231227,152800,3175455200,6670,6670,6670,6670,0
|
|
20231227,152700,3175455200,6670,6670,6670,6670,0
|
|
20231227,152600,3175455200,6670,6670,6670,6670,0
|
|
20231227,152500,3175455200,6670,6670,6670,6670,0
|
|
20231227,152400,3175455200,6670,6670,6670,6670,0
|
|
20231227,152300,3175455200,6670,6670,6670,6670,0
|
|
20231227,152200,3175455200,6670,6670,6670,6670,0
|
|
20231227,152100,3175455200,6670,6670,6670,6670,0
|
|
20231227,152000,3175455200,6670,6670,6670,6670,0
|
|
20231227,151900,3175455200,6670,6680,6680,6660,626
|
|
20231227,151800,3171277130,6680,6690,6690,6660,1845
|
|
20231227,151700,3158964270,6670,6680,6680,6660,406
|
|
20231227,151600,3156255250,6680,6660,6690,6660,1454
|
|
20231227,151500,3146545390,6660,6660,6660,6650,977
|
|
20231227,151400,3140040820,6660,6660,6660,6650,2580
|
|
20231227,151300,3122868850,6660,6680,6680,6650,3827
|
|
20231227,151200,3097373940,6670,6670,6690,6670,846
|
|
20231227,151100,3091727330,6660,6700,6700,6660,3771
|
|
20231227,151000,3066556270,6720,6710,6720,6680,10939
|
|
20231227,150900,2993293200,6710,6740,6740,6700,4985
|
|
20231227,150800,2959803560,6740,6750,6760,6680,23941
|
|
20231227,150700,2799234210,6760,6730,6760,6710,12206
|
|
20231227,150600,2716853270,6730,6690,6740,6690,14540
|
|
20231227,150500,2619213840,6690,6670,6690,6670,3604
|
|
20231227,150400,2595112440,6670,6680,6680,6660,1393
|
|
20231227,150300,2585809250,6670,6660,6680,6660,6261
|
|
20231227,150200,2544031190,6660,6650,6660,6650,3383
|
|
20231227,150100,2521504520,6660,6650,6660,6650,229
|
|
20231227,150000,2519980430,6660,6660,6660,6660,1212
|
|
20231227,145900,2511908510,6660,6660,6660,6650,3698
|
|
20231227,145800,2487296680,6660,6650,6660,6650,2174
|
|
20231227,145700,2472822940,6650,6650,6660,6650,1499
|
|
20231227,145600,2462854580,6650,6650,6660,6650,426
|
|
20231227,145500,2460021080,6650,6660,6660,6650,449
|
|
20231227,145400,2457030820,6660,6630,6660,6630,9674
|
|
20231227,145300,2392731560,6640,6630,6640,6630,40
|
|
20231227,145200,2392466060,6630,6630,6640,6630,494
|
|
20231227,145100,2389189840,6630,6650,6650,6630,638
|
|
20231227,145000,2384958510,6650,6640,6650,6640,429
|
|
20231227,144900,2382109900,6640,6630,6640,6630,238
|
|
20231227,144800,2380529660,6630,6630,6640,6630,704
|
|
20231227,144700,2375862110,6640,6640,6640,6640,8
|
|
20231227,144600,2375808990,6640,6640,6640,6630,2848
|
|
20231227,144500,2356908620,6620,6640,6640,6620,380
|
|
20231227,144400,2354389570,6640,6640,6640,6640,65
|
|
20231227,144300,2353957970,6640,6630,6640,6630,1817
|
|
20231227,144200,2341911220,6630,6640,6640,6630,53
|
|
20231227,144100,2341559310,6640,6650,6660,6630,4328
|
|
20231227,144000,2312799640,6650,6630,6650,6630,5286
|
|
20231227,143900,2277678990,6630,6630,6630,6620,3279
|
|
20231227,143800,2255939400,6630,6630,6630,6620,252
|
|
20231227,143700,2254271140,6630,6630,6630,6630,1166
|
|
20231227,143600,2246540560,6630,6630,6630,6630,7
|
|
20231227,143500,2246494150,6620,6630,6630,6620,123
|
|
20231227,143400,2245678910,6630,6620,6630,6610,397
|
|
20231227,143300,2243048750,6610,6620,6630,6610,865
|
|
20231227,143200,2237322430,6620,6620,6620,6620,905
|
|
20231227,143100,2231331330,6620,6620,6620,6620,52
|
|
20231227,143000,2230987090,6610,6620,6630,6610,720
|
|
20231227,142900,2226220550,6620,6620,6620,6620,41
|
|
20231227,142800,2225949130,6620,6620,6620,6620,3
|
|
20231227,142700,2225929270,6630,6610,6630,6610,301
|
|
20231227,142600,2223933760,6630,6630,6630,6620,286
|
|
20231227,142500,2222039230,6610,6620,6630,6610,996
|
|
20231227,142400,2215446080,6620,6620,6630,6620,3180
|
|
20231227,142300,2194392480,6620,6620,6620,6620,12
|
|
20231227,142200,2194313040,6600,6600,6610,6600,7255
|
|
20231227,142100,2146390650,6600,6590,6600,6590,769
|
|
20231227,142000,2141322910,6590,6580,6590,6580,1020
|
|
20231227,141900,2134611110,6600,6590,6600,6590,85
|
|
20231227,141800,2134050910,6590,6590,6590,6590,311
|
|
20231227,141700,2132001420,6580,6590,6590,6580,54
|
|
20231227,141600,2131645570,6590,6590,6590,6590,100
|
|
20231227,141500,2130986570,6600,6600,6600,6600,0
|
|
20231227,141400,2130986570,6600,6590,6600,6590,103
|
|
20231227,141300,2130307770,6600,6590,6600,6580,4693
|
|
20231227,141200,2099389870,6590,6600,6600,6590,734
|
|
20231227,141100,2094551040,6600,6590,6600,6590,172
|
|
20231227,141000,2093417540,6600,6600,6600,6600,4
|
|
20231227,140900,2093391140,6600,6600,6600,6600,69
|
|
20231227,140800,2092935740,6600,6600,6600,6600,48
|
|
20231227,140700,2092618940,6600,6600,6600,6600,40
|
|
20231227,140600,2092354940,6600,6600,6600,6600,3
|
|
20231227,140500,2092335140,6600,6590,6600,6590,198
|
|
20231227,140400,2091030220,6600,6590,6600,6590,2064
|
|
20231227,140300,2077427820,6600,6600,6600,6600,24
|
|
20231227,140200,2077269420,6600,6610,6610,6600,144
|
|
20231227,140100,2076318990,6600,6600,6610,6600,1545
|
|
20231227,140000,2066121960,6610,6610,6610,6600,179
|
|
20231227,135900,2064940500,6600,6600,6600,6600,1000
|
|
20231227,135800,2058340500,6600,6590,6600,6590,166
|
|
20231227,135700,2057245950,6600,6600,6600,6600,1056
|
|
20231227,135600,2050276350,6600,6600,6600,6600,13
|
|
20231227,135500,2050190550,6580,6590,6590,6580,509
|
|
20231227,135400,2046837620,6600,6590,6600,6590,38
|
|
20231227,135300,2046587170,6590,6590,6600,6590,271
|
|
20231227,135200,2044801270,6600,6590,6600,6580,684
|
|
20231227,135100,2040300300,6590,6580,6590,6580,4
|
|
20231227,135000,2040273950,6600,6590,6600,6590,576
|
|
20231227,134900,2036478080,6600,6600,6600,6590,3532
|
|
20231227,134800,2013202140,6590,6590,6590,6590,1
|
|
20231227,134700,2013195550,6600,6590,6600,6590,141
|
|
20231227,134600,2012265270,6600,6600,6600,6600,122
|
|
20231227,134500,2011460070,6600,6600,6600,6600,0
|
|
20231227,134400,2011460070,6600,6590,6600,6590,15
|
|
20231227,134300,2011361170,6600,6600,6600,6600,1
|
|
20231227,134200,2011354570,6600,6600,6600,6600,202
|
|
20231227,134100,2010021370,6600,6600,6600,6580,206
|
|
20231227,134000,2008665770,6580,6580,6580,6580,11
|
|
20231227,133900,2008593390,6600,6590,6600,6590,175
|
|
20231227,133800,2007440110,6600,6580,6600,6580,631
|
|
20231227,133700,2003284790,6590,6590,6590,6580,121
|
|
20231227,133600,2002487550,6590,6580,6590,6580,165
|
|
20231227,133500,2001400850,6590,6590,6590,6590,50
|
|
20231227,133400,2001071350,6590,6580,6590,6580,26
|
|
20231227,133300,2000900240,6590,6580,6590,6580,216
|
|
20231227,133200,1999478850,6580,6580,6580,6570,904
|
|
20231227,133100,1993535110,6590,6590,6590,6580,506
|
|
20231227,133000,1990205190,6600,6590,6600,6590,384
|
|
20231227,132900,1987673550,6610,6570,6610,6570,3304
|
|
20231227,132800,1965909130,6580,6580,6580,6580,104
|
|
20231227,132700,1965224810,6570,6570,6570,6570,124
|
|
20231227,132600,1964410130,6580,6580,6580,6580,73
|
|
20231227,132500,1963929790,6570,6580,6580,6570,303
|
|
20231227,132400,1961939050,6570,6570,6590,6570,121
|
|
20231227,132300,1961144030,6570,6570,6570,6570,590
|
|
20231227,132200,1957267730,6590,6580,6590,6580,25
|
|
20231227,132100,1957103120,6580,6580,6580,6580,186
|
|
20231227,132000,1955879240,6580,6570,6580,6570,45
|
|
20231227,131900,1955583170,6590,6580,6590,6580,8
|
|
20231227,131800,1955530520,6590,6590,6590,6590,51
|
|
20231227,131700,1955194430,6590,6590,6590,6590,4
|
|
20231227,131600,1955168070,6580,6590,6590,6580,188
|
|
20231227,131500,1953931000,6590,6590,6590,6590,11
|
|
20231227,131400,1953858510,6590,6590,6590,6590,0
|
|
20231227,131300,1953858510,6590,6590,6590,6590,2
|
|
20231227,131200,1953845330,6590,6590,6590,6590,0
|
|
20231227,131100,1953845330,6590,6570,6590,6570,1463
|
|
20231227,131000,1944218180,6570,6560,6570,6560,639
|
|
20231227,130900,1940020050,6560,6570,6570,6560,1804
|
|
20231227,130800,1928185310,6570,6570,6570,6570,7
|
|
20231227,130700,1928139320,6570,6570,6570,6570,153
|
|
20231227,130600,1927134110,6560,6590,6590,6560,1634
|
|
20231227,130500,1916402070,6590,6590,6590,6560,7456
|
|
20231227,130400,1867420060,6590,6590,6600,6590,125
|
|
20231227,130300,1866596280,6580,6590,6590,6580,369
|
|
20231227,130200,1864164830,6590,6590,6600,6580,193
|
|
20231227,130100,1862893010,6600,6590,6600,6590,121
|
|
20231227,130000,1862095510,6590,6590,6600,6590,2164
|
|
20231227,125900,1847834710,6600,6600,6610,6600,3243
|
|
20231227,125800,1826430880,6600,6610,6610,6600,154
|
|
20231227,125700,1825412960,6610,6610,6610,6610,2
|
|
20231227,125600,1825399740,6610,6610,6610,6610,205
|
|
20231227,125500,1824044690,6610,6590,6610,6590,340
|
|
20231227,125400,1821800750,6590,6600,6600,6590,87
|
|
20231227,125300,1821226920,6600,6600,6600,6590,105
|
|
20231227,125200,1820533940,6600,6600,6600,6600,700
|
|
20231227,125100,1815913940,6600,6600,6600,6600,30
|
|
20231227,125000,1815715940,6610,6600,6610,6600,571
|
|
20231227,124900,1811946880,6610,6610,6610,6600,1611
|
|
20231227,124800,1801314170,6600,6600,6610,6600,305
|
|
20231227,124700,1799301140,6610,6610,6610,6610,105
|
|
20231227,124600,1798607090,6610,6610,6610,6600,121
|
|
20231227,124500,1797808280,6600,6600,6600,6600,415
|
|
20231227,124400,1795069280,6610,6610,6610,6610,3
|
|
20231227,124300,1795049450,6590,6600,6600,6590,973
|
|
20231227,124200,1788629250,6610,6600,6610,6600,19
|
|
20231227,124100,1788503820,6610,6610,6610,6610,3
|
|
20231227,124000,1788483990,6600,6600,6610,6600,380
|
|
20231227,123900,1785975890,6600,6600,6610,6590,167
|
|
20231227,123800,1784873640,6600,6600,6610,6600,227
|
|
20231227,123700,1783375380,6600,6600,6600,6600,10
|
|
20231227,123600,1783309380,6610,6600,6610,6600,5
|
|
20231227,123500,1783276340,6610,6600,6610,6600,14
|
|
20231227,123400,1783183910,6610,6610,6610,6610,33
|
|
20231227,123300,1782965780,6610,6610,6610,6610,67
|
|
20231227,123200,1782522910,6610,6590,6610,6590,303
|
|
20231227,123100,1780524480,6600,6600,6600,6590,334
|
|
20231227,123000,1778320090,6600,6600,6600,6600,3
|
|
20231227,122900,1778300290,6590,6590,6590,6590,548
|
|
20231227,122800,1774688970,6590,6590,6590,6590,0
|
|
20231227,122700,1774688970,6590,6570,6590,6570,15
|
|
20231227,122600,1774590360,6580,6580,6580,6580,1000
|
|
20231227,122500,1768010360,6590,6600,6600,6590,158
|
|
20231227,122400,1766968120,6600,6600,6610,6590,668
|
|
20231227,122300,1762565310,6610,6600,6610,6600,1886
|
|
20231227,122200,1750117680,6600,6590,6600,6590,321
|
|
20231227,122100,1748001240,6590,6590,6590,6590,50
|
|
20231227,122000,1747671740,6600,6600,6600,6600,12
|
|
20231227,121900,1747592540,6600,6580,6600,6580,467
|
|
20231227,121800,1744515520,6600,6600,6600,6600,370
|
|
20231227,121700,1742073520,6600,6590,6600,6590,14
|
|
20231227,121600,1741981230,6600,6600,6600,6600,1
|
|
20231227,121500,1741974630,6600,6600,6600,6600,251
|
|
20231227,121400,1740318030,6600,6590,6600,6580,1005
|
|
20231227,121300,1733697160,6590,6580,6590,6580,485
|
|
20231227,121200,1730505330,6590,6590,6600,6580,2692
|
|
20231227,121100,1712769500,6590,6600,6600,6590,96
|
|
20231227,121000,1712136670,6600,6600,6600,6600,1
|
|
20231227,120900,1712130070,6600,6600,6610,6600,656
|
|
20231227,120800,1707799570,6620,6600,6620,6600,34
|
|
20231227,120700,1707574610,6620,6610,6620,6610,11
|
|
20231227,120600,1707501890,6620,6600,6620,6600,68
|
|
20231227,120500,1707052700,6600,6600,6610,6600,967
|
|
20231227,120400,1700669860,6610,6620,6620,6610,113
|
|
20231227,120300,1699922900,6610,6610,6620,6610,1732
|
|
20231227,120200,1688470090,6610,6610,6610,6610,27
|
|
20231227,120100,1688291620,6610,6600,6610,6590,1596
|
|
20231227,120000,1677761080,6600,6600,6600,6600,80
|
|
20231227,115900,1677233080,6600,6590,6600,6590,135
|
|
20231227,115800,1676342100,6610,6610,6610,6590,561
|
|
20231227,115700,1672634050,6610,6600,6610,6600,34
|
|
20231227,115600,1672409610,6600,6610,6610,6600,140
|
|
20231227,115500,1671485210,6610,6600,6610,6600,25
|
|
20231227,115400,1671319970,6610,6610,6620,6610,687
|
|
20231227,115300,1666778730,6620,6610,6620,6600,1714
|
|
20231227,115200,1655449530,6610,6610,6610,6610,30
|
|
20231227,115100,1655251230,6600,6600,6610,6600,270
|
|
20231227,115000,1653468200,6610,6610,6610,6610,4
|
|
20231227,114900,1653441760,6610,6600,6610,6600,103
|
|
20231227,114800,1652761930,6610,6610,6610,6600,64
|
|
20231227,114700,1652338990,6610,6590,6610,6590,312
|
|
20231227,114600,1650276710,6610,6600,6610,6600,1203
|
|
20231227,114500,1642336880,6600,6600,6600,6580,38
|
|
20231227,114400,1642086610,6580,6590,6590,6580,917
|
|
20231227,114300,1636046480,6590,6590,6590,6590,218
|
|
20231227,114200,1634609860,6590,6590,6590,6590,0
|
|
20231227,114100,1634609860,6590,6590,6590,6590,0
|
|
20231227,114000,1634609860,6590,6590,6590,6590,388
|
|
20231227,113900,1632052940,6590,6600,6600,6590,742
|
|
20231227,113800,1627163130,6600,6600,6600,6600,507
|
|
20231227,113700,1623816930,6590,6570,6600,6570,964
|
|
20231227,113600,1617467450,6550,6600,6600,6550,3077
|
|
20231227,113500,1597223530,6600,6600,6600,6600,0
|
|
20231227,113400,1597223530,6600,6610,6610,6600,5
|
|
20231227,113300,1597190500,6610,6580,6610,6580,926
|
|
20231227,113200,1591091300,6590,6590,6590,6590,378
|
|
20231227,113100,1588600280,6600,6600,6600,6600,1
|
|
20231227,113000,1588593680,6560,6600,6600,6560,20165
|
|
20231227,112900,1456157250,6590,6590,6590,6590,0
|
|
20231227,112800,1456157250,6590,6590,6590,6590,10
|
|
20231227,112700,1456091350,6610,6610,6610,6590,865
|
|
20231227,112600,1450385760,6610,6610,6610,6610,32
|
|
20231227,112500,1450174240,6610,6600,6610,6590,2196
|
|
20231227,112400,1435667010,6610,6610,6610,6610,0
|
|
20231227,112300,1435667010,6610,6620,6620,6600,1543
|
|
20231227,112200,1425483110,6600,6620,6620,6600,490
|
|
20231227,112100,1422246040,6620,6620,6620,6600,57
|
|
20231227,112000,1421869090,6610,6600,6610,6600,2122
|
|
20231227,111900,1407848340,6600,6590,6600,6590,3669
|
|
20231227,111800,1383634450,6600,6590,6600,6590,185
|
|
20231227,111700,1382413930,6600,6590,6600,6590,8
|
|
20231227,111600,1382361180,6600,6590,6600,6590,211
|
|
20231227,111500,1380968590,6600,6600,6600,6590,20
|
|
20231227,111400,1380836690,6600,6580,6600,6580,395
|
|
20231227,111300,1378235600,6590,6600,6600,6580,456
|
|
20231227,111200,1375235030,6600,6600,6600,6600,205
|
|
20231227,111100,1373882030,6600,6590,6600,6590,7
|
|
20231227,111000,1373835880,6600,6580,6600,6580,17
|
|
20231227,110900,1373723940,6590,6590,6590,6590,52
|
|
20231227,110800,1373381260,6590,6590,6590,6590,1018
|
|
20231227,110700,1366672640,6600,6590,6600,6590,306
|
|
20231227,110600,1364656070,6590,6590,6600,6590,1211
|
|
20231227,110500,1356674580,6590,6580,6590,6580,27
|
|
20231227,110400,1356496850,6590,6580,6590,6580,403
|
|
20231227,110300,1353845070,6570,6570,6570,6570,385
|
|
20231227,110200,1351315620,6570,6570,6570,6570,1
|
|
20231227,110100,1351309050,6580,6580,6580,6580,0
|
|
20231227,110000,1351309050,6580,6580,6580,6580,20
|
|
20231227,105900,1351177450,6580,6580,6580,6580,0
|
|
20231227,105800,1351177450,6580,6580,6580,6580,2
|
|
20231227,105700,1351164290,6580,6570,6580,6570,45
|
|
20231227,105600,1350868300,6570,6580,6580,6570,3
|
|
20231227,105500,1350848580,6550,6550,6550,6550,300
|
|
20231227,105400,1348883580,6540,6600,6600,6540,20001
|
|
20231227,105300,1217869130,6610,6600,6610,6600,704
|
|
20231227,105200,1213222720,6600,6600,6600,6600,27
|
|
20231227,105100,1213044520,6600,6620,6620,6600,575
|
|
20231227,105000,1209243770,6620,6620,6620,6620,50
|
|
20231227,104900,1208912770,6620,6620,6620,6620,485
|
|
20231227,104800,1205702070,6620,6620,6620,6620,1026
|
|
20231227,104700,1198909950,6620,6600,6620,6600,1501
|
|
20231227,104600,1188981280,6590,6600,6600,6590,503
|
|
20231227,104500,1185666480,6590,6600,6600,6590,1851
|
|
20231227,104400,1173450210,6600,6600,6600,6590,495
|
|
20231227,104300,1170183930,6590,6590,6590,6590,517
|
|
20231227,104200,1166776900,6590,6580,6590,6580,70
|
|
20231227,104100,1166315650,6580,6590,6590,6580,1543
|
|
20231227,104000,1156160770,6600,6600,6600,6600,260
|
|
20231227,103900,1154444770,6590,6590,6590,6590,273
|
|
20231227,103800,1152645700,6590,6590,6590,6590,252
|
|
20231227,103700,1150985020,6590,6580,6590,6580,131
|
|
20231227,103600,1150122040,6590,6580,6590,6580,366
|
|
20231227,103500,1147713740,6600,6580,6600,6580,972
|
|
20231227,103400,1141317960,6580,6580,6580,6580,148
|
|
20231227,103300,1140344120,6580,6580,6590,6580,963
|
|
20231227,103200,1133999650,6590,6590,6590,6580,2176
|
|
20231227,103100,1119681160,6590,6580,6590,6580,2666
|
|
20231227,103000,1102114650,6580,6590,6590,6580,177
|
|
20231227,102900,1100948440,6590,6590,6590,6590,4
|
|
20231227,102800,1100922080,6590,6590,6590,6590,2582
|
|
20231227,102700,1083906700,6590,6590,6590,6590,627
|
|
20231227,102600,1079774770,6590,6580,6590,6580,1065
|
|
20231227,102500,1072757200,6580,6580,6580,6580,2901
|
|
20231227,102400,1053668620,6600,6580,6600,6580,3250
|
|
20231227,102300,1032231490,6570,6570,6580,6570,5
|
|
20231227,102200,1032198620,6580,6580,6580,6580,401
|
|
20231227,102100,1029560040,6570,6570,6570,6570,501
|
|
20231227,102000,1026268470,6570,6560,6570,6550,1322
|
|
20231227,101900,1017597450,6570,6550,6570,6550,365
|
|
20231227,101800,1015200850,6550,6530,6550,6530,3722
|
|
20231227,101700,990827950,6530,6510,6530,6510,3219
|
|
20231227,101600,969809680,6530,6520,6530,6510,657
|
|
20231227,101500,965531060,6520,6530,6530,6520,34
|
|
20231227,101400,965309300,6520,6500,6520,6500,913
|
|
20231227,101300,959364550,6510,6500,6510,6500,1234
|
|
20231227,101200,951340080,6500,6500,6510,6500,2057
|
|
20231227,101100,937951210,6500,6510,6510,6500,2672
|
|
20231227,101000,920581210,6510,6510,6510,6500,2716
|
|
20231227,100900,902900550,6510,6510,6510,6510,1703
|
|
20231227,100800,891814020,6510,6510,6520,6510,1513
|
|
20231227,100700,881961600,6520,6530,6530,6520,17133
|
|
20231227,100600,770109580,6540,6530,6540,6530,334
|
|
20231227,100500,767927400,6530,6530,6530,6530,1176
|
|
20231227,100400,760248120,6530,6550,6550,6530,113
|
|
20231227,100300,759509990,6540,6540,6540,6540,1608
|
|
20231227,100200,748993670,6540,6540,6540,6530,870
|
|
20231227,100100,743304930,6540,6530,6540,6530,327
|
|
20231227,100000,741167620,6540,6530,6540,6530,1642
|
|
20231227,095900,730433650,6530,6540,6540,6530,1108
|
|
20231227,095800,723189180,6540,6540,6540,6540,1304
|
|
20231227,095700,714661020,6530,6550,6550,6530,2332
|
|
20231227,095600,699409130,6550,6550,6550,6550,52
|
|
20231227,095500,699068530,6550,6550,6550,6550,1684
|
|
20231227,095400,688038330,6550,6560,6560,6550,330
|
|
20231227,095300,685876800,6550,6540,6550,6540,1737
|
|
20231227,095200,674503870,6550,6540,6550,6530,2284
|
|
20231227,095100,659566600,6540,6540,6540,6540,123
|
|
20231227,095000,658762180,6530,6530,6530,6530,300
|
|
20231227,094900,656803180,6530,6540,6540,6530,111
|
|
20231227,094800,656077250,6530,6530,6540,6530,624
|
|
20231227,094700,652002070,6540,6530,6540,6530,66
|
|
20231227,094600,651571080,6530,6530,6530,6530,5
|
|
20231227,094500,651538430,6530,6530,6540,6530,32
|
|
20231227,094400,651329270,6530,6540,6540,6530,307
|
|
20231227,094300,649321690,6540,6540,6540,6530,475
|
|
20231227,094200,646216090,6530,6530,6540,6530,5543
|
|
20231227,094100,610017830,6540,6530,6540,6530,373
|
|
20231227,094000,607581780,6530,6560,6560,6530,2009
|
|
20231227,093900,594441170,6560,6550,6560,6550,153
|
|
20231227,093800,593438720,6560,6570,6570,6560,1388
|
|
20231227,093700,584333420,6570,6560,6570,6560,1122
|
|
20231227,093600,576973040,6550,6540,6550,6540,347
|
|
20231227,093500,574700650,6540,6540,6550,6540,327
|
|
20231227,093400,572561020,6550,6580,6580,6550,1333
|
|
20231227,093300,563812930,6580,6560,6580,6560,356
|
|
20231227,093200,561470690,6560,6550,6560,6550,55
|
|
20231227,093100,561110340,6550,6530,6550,6520,1561
|
|
20231227,093000,550899050,6520,6540,6540,6520,1080
|
|
20231227,092900,543857130,6540,6550,6550,6530,1652
|
|
20231227,092800,533061910,6550,6560,6560,6540,1761
|
|
20231227,092700,521538030,6550,6550,6550,6540,893
|
|
20231227,092600,515691330,6550,6550,6580,6550,625
|
|
20231227,092500,511595480,6550,6550,6580,6550,833
|
|
20231227,092400,506138430,6550,6590,6590,6550,3017
|
|
20231227,092300,486319320,6590,6570,6590,6570,535
|
|
20231227,092200,482797890,6560,6590,6590,6560,1689
|
|
20231227,092100,471678430,6570,6540,6590,6540,1748
|
|
20231227,092000,460201130,6540,6580,6580,6540,2136
|
|
20231227,091900,446202850,6580,6590,6590,6570,488
|
|
20231227,091800,442992510,6590,6580,6590,6560,3000
|
|
20231227,091700,423271370,6600,6610,6610,6560,5213
|
|
20231227,091600,388909260,6600,6650,6650,6600,4271
|
|
20231227,091500,360575290,6620,6600,6660,6590,7114
|
|
20231227,091400,313497000,6600,6580,6600,6560,3518
|
|
20231227,091300,290324110,6580,6570,6590,6520,5951
|
|
20231227,091200,251242210,6560,6550,6570,6520,2324
|
|
20231227,091100,236042060,6540,6570,6580,6520,2365
|
|
20231227,091000,220596760,6580,6570,6580,6530,2905
|
|
20231227,090900,201594560,6580,6540,6580,6540,509
|
|
20231227,090800,198265420,6530,6540,6570,6530,3769
|
|
20231227,090700,173558450,6550,6550,6550,6550,340
|
|
20231227,090600,171331450,6560,6560,6560,6540,946
|
|
20231227,090500,165135370,6570,6590,6590,6560,1279
|
|
20231227,090400,156727210,6590,6520,6590,6520,1657
|
|
20231227,090300,145857540,6540,6520,6540,6510,1668
|
|
20231227,090200,134971240,6530,6530,6540,6520,4699
|
|
20231227,090100,104309620,6540,6530,6550,6510,2815
|
|
20231227,090000,85940000,6560,6500,6560,6500,12555
|