631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192800,2557410520,6600,6600,6600,6600,3412
|
|
20231205,192700,2557410520,6600,6600,6600,6600,0
|
|
20231205,192600,2557410520,6600,6600,6600,6600,0
|
|
20231205,192500,2557410520,6600,6600,6600,6600,0
|
|
20231205,192400,2557410520,6600,6600,6600,6600,0
|
|
20231205,192300,2557410520,6600,6600,6600,6600,0
|
|
20231205,192200,2557410520,6600,6600,6600,6600,0
|
|
20231205,192100,2557410520,6600,6600,6600,6600,0
|
|
20231205,192000,2557410520,6600,6600,6600,6600,0
|
|
20231205,191900,2557410520,6600,6600,6600,6600,0
|
|
20231205,191800,2557410520,6600,6600,6600,6600,0
|
|
20231205,191700,2557410520,6600,6600,6600,6600,0
|
|
20231205,191600,2557410520,6600,6600,6600,6600,0
|
|
20231205,191500,2557410520,6600,6600,6600,6600,0
|
|
20231205,191400,2557410520,6600,6600,6600,6600,0
|
|
20231205,191300,2557410520,6600,6600,6600,6600,0
|
|
20231205,191200,2557410520,6600,6600,6600,6600,0
|
|
20231205,191100,2557410520,6600,6600,6600,6600,0
|
|
20231205,191000,2557410520,6600,6600,6600,6600,0
|
|
20231205,190900,2557410520,6600,6600,6600,6600,0
|
|
20231205,190800,2557410520,6600,6600,6600,6600,0
|
|
20231205,190700,2557410520,6600,6600,6600,6600,0
|
|
20231205,190600,2557410520,6600,6600,6600,6600,0
|
|
20231205,190500,2557410520,6600,6600,6600,6600,0
|
|
20231205,190400,2557410520,6600,6600,6600,6600,0
|
|
20231205,190300,2557410520,6600,6600,6600,6600,0
|
|
20231205,190200,2557410520,6600,6600,6600,6600,0
|
|
20231205,190100,2557410520,6600,6600,6600,6600,0
|
|
20231205,190000,2557410520,6600,6600,6600,6600,0
|
|
20231205,185900,2557410520,6600,6600,6600,6600,0
|
|
20231205,185800,2557410520,6600,6600,6600,6600,3412
|
|
20231205,185700,2557410520,6600,6600,6600,6600,0
|
|
20231205,185600,2557410520,6600,6600,6600,6600,0
|
|
20231205,185500,2557410520,6600,6600,6600,6600,0
|
|
20231205,185400,2557410520,6600,6600,6600,6600,0
|
|
20231205,185300,2557410520,6600,6600,6600,6600,0
|
|
20231205,185200,2557410520,6600,6600,6600,6600,0
|
|
20231205,185100,2557410520,6600,6600,6600,6600,0
|
|
20231205,185000,2557410520,6600,6600,6600,6600,0
|
|
20231205,184900,2557410520,6600,6600,6600,6600,0
|
|
20231205,184800,2557410520,6600,6600,6600,6600,0
|
|
20231205,184700,2557410520,6600,6600,6600,6600,0
|
|
20231205,184600,2557410520,6600,6600,6600,6600,0
|
|
20231205,184500,2557410520,6600,6600,6600,6600,0
|
|
20231205,184400,2557410520,6600,6600,6600,6600,0
|
|
20231205,184300,2557410520,6600,6600,6600,6600,0
|
|
20231205,184200,2557410520,6600,6600,6600,6600,0
|
|
20231205,184100,2557410520,6600,6600,6600,6600,0
|
|
20231205,184000,2557410520,6600,6600,6600,6600,0
|
|
20231205,183900,2557410520,6600,6600,6600,6600,0
|
|
20231205,183800,2557410520,6600,6600,6600,6600,0
|
|
20231205,183700,2557410520,6600,6600,6600,6600,0
|
|
20231205,183600,2557410520,6600,6600,6600,6600,0
|
|
20231205,183500,2557410520,6600,6600,6600,6600,0
|
|
20231205,183400,2557410520,6600,6600,6600,6600,0
|
|
20231205,183300,2557410520,6600,6600,6600,6600,0
|
|
20231205,183200,2557410520,6600,6600,6600,6600,0
|
|
20231205,183100,2557410520,6600,6600,6600,6600,0
|
|
20231205,183000,2557410520,6600,6600,6600,6600,0
|
|
20231205,182900,2557410520,6600,6600,6600,6600,0
|
|
20231205,182800,2557410520,6600,6600,6600,6600,3412
|
|
20231205,182700,2557410520,6600,6600,6600,6600,0
|
|
20231205,182600,2557410520,6600,6600,6600,6600,0
|
|
20231205,182500,2557410520,6600,6600,6600,6600,0
|
|
20231205,182400,2557410520,6600,6600,6600,6600,0
|
|
20231205,182300,2557410520,6600,6600,6600,6600,0
|
|
20231205,182200,2557410520,6600,6600,6600,6600,0
|
|
20231205,182100,2557410520,6600,6600,6600,6600,0
|
|
20231205,182000,2557410520,6600,6600,6600,6600,0
|
|
20231205,181900,2557410520,6600,6600,6600,6600,0
|
|
20231205,181800,2557410520,6600,6600,6600,6600,0
|
|
20231205,181700,2557410520,6600,6600,6600,6600,0
|
|
20231205,181600,2557410520,6600,6600,6600,6600,0
|
|
20231205,181500,2557410520,6600,6600,6600,6600,0
|
|
20231205,181400,2557410520,6600,6600,6600,6600,0
|
|
20231205,181300,2557410520,6600,6600,6600,6600,0
|
|
20231205,181200,2557410520,6600,6600,6600,6600,0
|
|
20231205,181100,2557410520,6600,6600,6600,6600,0
|
|
20231205,181000,2557410520,6600,6600,6600,6600,0
|
|
20231205,180900,2557410520,6600,6600,6600,6600,0
|
|
20231205,180800,2557410520,6600,6600,6600,6600,0
|
|
20231205,180700,2557410520,6600,6600,6600,6600,0
|
|
20231205,180600,2557410520,6600,6600,6600,6600,0
|
|
20231205,180500,2557410520,6600,6600,6600,6600,0
|
|
20231205,180400,2557410520,6600,6600,6600,6600,0
|
|
20231205,180300,2557410520,6600,6600,6600,6600,0
|
|
20231205,180200,2557410520,6600,6600,6600,6600,0
|
|
20231205,180100,2557410520,6600,6600,6600,6600,0
|
|
20231205,180000,2557410520,6600,6600,6600,6600,0
|
|
20231205,175900,2557410520,6600,6600,6600,6600,0
|
|
20231205,175800,2557410520,6600,6600,6600,6600,3412
|
|
20231205,175700,2557410520,6600,6600,6600,6600,0
|
|
20231205,175600,2557410520,6600,6600,6600,6600,0
|
|
20231205,175500,2557410520,6600,6600,6600,6600,0
|
|
20231205,175400,2557410520,6600,6600,6600,6600,0
|
|
20231205,175300,2557410520,6600,6600,6600,6600,0
|
|
20231205,175200,2557410520,6600,6600,6600,6600,0
|
|
20231205,175100,2557410520,6600,6600,6600,6600,0
|
|
20231205,175000,2557410520,6600,6600,6600,6600,0
|
|
20231205,174900,2557410520,6600,6600,6600,6600,0
|
|
20231205,174800,2557410520,6600,6600,6600,6600,0
|
|
20231205,174700,2557410520,6600,6600,6600,6600,0
|
|
20231205,174600,2557410520,6600,6600,6600,6600,0
|
|
20231205,174500,2557410520,6600,6600,6600,6600,0
|
|
20231205,174400,2557410520,6600,6600,6600,6600,0
|
|
20231205,174300,2557410520,6600,6600,6600,6600,0
|
|
20231205,174200,2557410520,6600,6600,6600,6600,0
|
|
20231205,174100,2557410520,6600,6600,6600,6600,0
|
|
20231205,174000,2557410520,6600,6600,6600,6600,0
|
|
20231205,173900,2557410520,6600,6600,6600,6600,0
|
|
20231205,173800,2557410520,6600,6600,6600,6600,0
|
|
20231205,173700,2557410520,6600,6600,6600,6600,0
|
|
20231205,173600,2557410520,6600,6600,6600,6600,0
|
|
20231205,173500,2557410520,6600,6600,6600,6600,0
|
|
20231205,173400,2557410520,6600,6600,6600,6600,0
|
|
20231205,173300,2557410520,6600,6600,6600,6600,0
|
|
20231205,173200,2557410520,6600,6600,6600,6600,0
|
|
20231205,173100,2557410520,6600,6600,6600,6600,0
|
|
20231205,173000,2557410520,6600,6600,6600,6600,0
|
|
20231205,172900,2557410520,6600,6600,6600,6600,0
|
|
20231205,172800,2557410520,6600,6600,6600,6600,3412
|
|
20231205,172700,2557410520,6600,6600,6600,6600,0
|
|
20231205,172600,2557410520,6600,6600,6600,6600,0
|
|
20231205,172500,2557410520,6600,6600,6600,6600,0
|
|
20231205,172400,2557410520,6600,6600,6600,6600,0
|
|
20231205,172300,2557410520,6600,6600,6600,6600,0
|
|
20231205,172200,2557410520,6600,6600,6600,6600,0
|
|
20231205,172100,2557410520,6600,6600,6600,6600,0
|
|
20231205,172000,2557410520,6600,6600,6600,6600,0
|
|
20231205,171900,2557410520,6600,6600,6600,6600,0
|
|
20231205,171800,2557410520,6600,6600,6600,6600,0
|
|
20231205,171700,2557410520,6600,6600,6600,6600,0
|
|
20231205,171600,2557410520,6600,6600,6600,6600,0
|
|
20231205,171500,2557410520,6600,6600,6600,6600,0
|
|
20231205,171400,2557410520,6600,6600,6600,6600,0
|
|
20231205,171300,2557410520,6600,6600,6600,6600,0
|
|
20231205,171200,2557410520,6600,6600,6600,6600,0
|
|
20231205,171100,2557410520,6600,6600,6600,6600,0
|
|
20231205,171000,2557410520,6600,6600,6600,6600,0
|
|
20231205,170900,2557410520,6600,6600,6600,6600,0
|
|
20231205,170800,2557410520,6600,6600,6600,6600,0
|
|
20231205,170700,2557410520,6600,6600,6600,6600,0
|
|
20231205,170600,2557410520,6600,6600,6600,6600,0
|
|
20231205,170500,2557410520,6600,6600,6600,6600,0
|
|
20231205,170400,2557410520,6600,6600,6600,6600,0
|
|
20231205,170300,2557410520,6600,6600,6600,6600,0
|
|
20231205,170200,2557410520,6600,6600,6600,6600,0
|
|
20231205,170100,2557410520,6600,6600,6600,6600,0
|
|
20231205,170000,2557410520,6600,6600,6600,6600,0
|
|
20231205,165900,2557410520,6600,6600,6600,6600,0
|
|
20231205,165800,2557410520,6600,6600,6600,6600,3412
|
|
20231205,165700,2557410520,6600,6600,6600,6600,0
|
|
20231205,165600,2557410520,6600,6600,6600,6600,0
|
|
20231205,165500,2557410520,6600,6600,6600,6600,0
|
|
20231205,165400,2557410520,6600,6600,6600,6600,0
|
|
20231205,165300,2557410520,6600,6600,6600,6600,0
|
|
20231205,165200,2557410520,6600,6600,6600,6600,0
|
|
20231205,165100,2557410520,6600,6600,6600,6600,0
|
|
20231205,165000,2557410520,6600,6600,6600,6600,0
|
|
20231205,164900,2557410520,6600,6600,6600,6600,0
|
|
20231205,164800,2557410520,6600,6600,6600,6600,0
|
|
20231205,164700,2557410520,6600,6600,6600,6600,0
|
|
20231205,164600,2557410520,6600,6600,6600,6600,0
|
|
20231205,164500,2557410520,6600,6600,6600,6600,0
|
|
20231205,164400,2557410520,6600,6600,6600,6600,0
|
|
20231205,164300,2557410520,6600,6600,6600,6600,0
|
|
20231205,164200,2557410520,6600,6600,6600,6600,0
|
|
20231205,164100,2557410520,6600,6600,6600,6600,0
|
|
20231205,164000,2557410520,6600,6600,6600,6600,0
|
|
20231205,163900,2557410520,6600,6600,6600,6600,0
|
|
20231205,163800,2557410520,6600,6600,6600,6600,0
|
|
20231205,163700,2557410520,6600,6600,6600,6600,0
|
|
20231205,163600,2557410520,6600,6600,6600,6600,0
|
|
20231205,163500,2557410520,6600,6600,6600,6600,0
|
|
20231205,163400,2557410520,6600,6600,6600,6600,0
|
|
20231205,163300,2557410520,6600,6600,6600,6600,0
|
|
20231205,163200,2557410520,6600,6600,6600,6600,0
|
|
20231205,163100,2557410520,6600,6600,6600,6600,0
|
|
20231205,163000,2557410520,6600,6600,6600,6600,0
|
|
20231205,162900,2557410520,6600,6600,6600,6600,0
|
|
20231205,162800,2557410520,6600,6600,6600,6600,3412
|
|
20231205,162700,2557410520,6600,6600,6600,6600,0
|
|
20231205,162600,2557410520,6600,6600,6600,6600,0
|
|
20231205,162500,2557410520,6600,6600,6600,6600,0
|
|
20231205,162400,2557410520,6600,6600,6600,6600,0
|
|
20231205,162300,2557410520,6600,6600,6600,6600,0
|
|
20231205,162200,2557410520,6600,6600,6600,6600,0
|
|
20231205,162100,2557410520,6600,6600,6600,6600,0
|
|
20231205,162000,2557410520,6600,6600,6600,6600,0
|
|
20231205,161900,2557410520,6600,6600,6600,6600,0
|
|
20231205,161800,2557410520,6600,6600,6600,6600,0
|
|
20231205,161700,2557410520,6600,6600,6600,6600,0
|
|
20231205,161600,2557410520,6600,6600,6600,6600,0
|
|
20231205,161500,2557410520,6600,6600,6600,6600,0
|
|
20231205,161400,2557410520,6600,6600,6600,6600,0
|
|
20231205,161300,2557410520,6600,6600,6600,6600,0
|
|
20231205,161200,2557410520,6600,6600,6600,6600,0
|
|
20231205,161100,2557410520,6600,6600,6600,6600,0
|
|
20231205,161000,2557410520,6600,6600,6600,6600,0
|
|
20231205,160900,2557410520,6600,6600,6600,6600,0
|
|
20231205,160800,2557410520,6600,6600,6600,6600,0
|
|
20231205,160700,2557410520,6600,6600,6600,6600,0
|
|
20231205,160600,2557410520,6600,6600,6600,6600,0
|
|
20231205,160500,2557410520,6600,6600,6600,6600,0
|
|
20231205,160400,2557410520,6600,6600,6600,6600,0
|
|
20231205,160300,2557410520,6600,6600,6600,6600,0
|
|
20231205,160200,2557410520,6600,6600,6600,6600,0
|
|
20231205,160100,2557410520,6600,6600,6600,6600,0
|
|
20231205,160000,2557410520,6600,6600,6600,6600,0
|
|
20231205,155900,2557410520,6600,6600,6600,6600,0
|
|
20231205,155800,2557410520,6600,6600,6600,6600,3412
|
|
20231205,155700,2557410520,6600,6600,6600,6600,0
|
|
20231205,155600,2557410520,6600,6600,6600,6600,0
|
|
20231205,155500,2557410520,6600,6600,6600,6600,0
|
|
20231205,155400,2557410520,6600,6600,6600,6600,0
|
|
20231205,155300,2557410520,6600,6600,6600,6600,0
|
|
20231205,155200,2557410520,6600,6600,6600,6600,0
|
|
20231205,155100,2557410520,6600,6600,6600,6600,0
|
|
20231205,155000,2557410520,6600,6600,6600,6600,0
|
|
20231205,154900,2557410520,6600,6600,6600,6600,0
|
|
20231205,154800,2557410520,6600,6600,6600,6600,0
|
|
20231205,154700,2557410520,6600,6600,6600,6600,0
|
|
20231205,154600,2557410520,6600,6600,6600,6600,0
|
|
20231205,154500,2557410520,6600,6600,6600,6600,0
|
|
20231205,154400,2557410520,6600,6600,6600,6600,0
|
|
20231205,154300,2557410520,6600,6600,6600,6600,0
|
|
20231205,154200,2557410520,6600,6600,6600,6600,0
|
|
20231205,154100,2557410520,6600,6600,6600,6600,0
|
|
20231205,154000,2557410520,6600,6600,6600,6600,0
|
|
20231205,153900,2557410520,6600,6600,6600,6600,0
|
|
20231205,153800,2557410520,6600,6600,6600,6600,0
|
|
20231205,153700,2557410520,6600,6600,6600,6600,0
|
|
20231205,153600,2557410520,6600,6600,6600,6600,0
|
|
20231205,153500,2557410520,6600,6600,6600,6600,0
|
|
20231205,153400,2557410520,6600,6600,6600,6600,0
|
|
20231205,153300,2557410520,6600,6600,6600,6600,0
|
|
20231205,153200,2557410520,6600,6600,6600,6600,0
|
|
20231205,153100,2557410520,6600,6600,6600,6600,0
|
|
20231205,153000,2557410520,6600,6600,6600,6600,3412
|
|
20231205,152900,2534891320,6600,6600,6600,6600,0
|
|
20231205,152800,2534891320,6600,6600,6600,6600,0
|
|
20231205,152700,2534891320,6600,6600,6600,6600,0
|
|
20231205,152600,2534891320,6600,6600,6600,6600,0
|
|
20231205,152500,2534891320,6600,6600,6600,6600,0
|
|
20231205,152400,2534891320,6600,6600,6600,6600,0
|
|
20231205,152300,2534891320,6600,6600,6600,6600,0
|
|
20231205,152200,2534891320,6600,6600,6600,6600,0
|
|
20231205,152100,2534891320,6600,6600,6600,6600,0
|
|
20231205,152000,2534891320,6600,6600,6600,6600,0
|
|
20231205,151900,2534891320,6600,6590,6600,6580,1680
|
|
20231205,151800,2523830380,6580,6600,6610,6580,2693
|
|
20231205,151700,2506073980,6610,6610,6610,6610,8
|
|
20231205,151600,2506021100,6600,6600,6600,6590,3377
|
|
20231205,151500,2483740330,6600,6590,6600,6590,35
|
|
20231205,151400,2483509630,6600,6610,6610,6600,276
|
|
20231205,151300,2481687980,6600,6600,6600,6600,160
|
|
20231205,151200,2480631980,6600,6590,6600,6590,276
|
|
20231205,151100,2478811380,6590,6590,6590,6580,1720
|
|
20231205,151000,2467486680,6580,6590,6590,6580,1164
|
|
20231205,150900,2459826560,6590,6580,6590,6580,637
|
|
20231205,150800,2455634010,6580,6560,6580,6560,1777
|
|
20231205,150700,2443949340,6570,6570,6570,6560,1374
|
|
20231205,150600,2434925230,6560,6570,6580,6560,1800
|
|
20231205,150500,2423114340,6570,6570,6580,6570,3566
|
|
20231205,150400,2399685060,6580,6580,6580,6570,700
|
|
20231205,150300,2395079160,6580,6580,6580,6570,508
|
|
20231205,150200,2391740520,6580,6580,6580,6580,4317
|
|
20231205,150100,2363334660,6590,6580,6590,6580,110
|
|
20231205,150000,2362610760,6600,6590,6600,6590,101
|
|
20231205,145900,2361945160,6590,6590,6590,6580,2477
|
|
20231205,145800,2345642240,6590,6590,6590,6590,46
|
|
20231205,145700,2345339100,6580,6590,6590,6580,939
|
|
20231205,145600,2339151230,6590,6590,6600,6590,651
|
|
20231205,145500,2334861030,6590,6590,6610,6590,443
|
|
20231205,145400,2331941620,6600,6600,6600,6590,689
|
|
20231205,145300,2327394230,6600,6600,6600,6590,182
|
|
20231205,145200,2326194030,6600,6600,6600,6600,2096
|
|
20231205,145100,2312360430,6600,6590,6600,6590,449
|
|
20231205,145000,2309399690,6590,6590,6590,6590,79
|
|
20231205,144900,2308879080,6590,6580,6590,6580,655
|
|
20231205,144800,2304568460,6580,6580,6580,6570,2135
|
|
20231205,144700,2290532100,6580,6600,6600,6570,2969
|
|
20231205,144600,2271005500,6580,6610,6610,6580,5879
|
|
20231205,144500,2232281970,6610,6610,6620,6600,29081
|
|
20231205,144400,2040238400,6610,6620,6620,6610,270
|
|
20231205,144300,2038451100,6610,6620,6620,6610,912
|
|
20231205,144200,2032416660,6620,6620,6620,6620,312
|
|
20231205,144100,2030351220,6620,6620,6620,6620,608
|
|
20231205,144000,2026326260,6620,6620,6620,6620,534
|
|
20231205,143900,2022791180,6620,6620,6620,6620,202
|
|
20231205,143800,2021453940,6620,6630,6630,6620,7177
|
|
20231205,143700,1973942100,6630,6620,6630,6620,264
|
|
20231205,143600,1972191880,6630,6630,6630,6630,245
|
|
20231205,143500,1970567530,6630,6630,6630,6630,1595
|
|
20231205,143400,1959992680,6630,6640,6640,6630,244
|
|
20231205,143300,1958374910,6630,6630,6630,6630,701
|
|
20231205,143200,1953727280,6630,6630,6630,6620,5629
|
|
20231205,143100,1916408520,6640,6640,6640,6640,7
|
|
20231205,143000,1916362040,6640,6630,6640,6630,11
|
|
20231205,142900,1916289010,6640,6640,6640,6640,50
|
|
20231205,142800,1915957010,6640,6640,6640,6640,114
|
|
20231205,142700,1915200050,6640,6640,6650,6630,6547
|
|
20231205,142600,1871792400,6640,6630,6650,6630,979
|
|
20231205,142500,1865295040,6640,6640,6640,6640,523
|
|
20231205,142400,1861822320,6640,6640,6640,6640,0
|
|
20231205,142300,1861822320,6640,6640,6640,6640,106
|
|
20231205,142200,1861118480,6640,6650,6650,6640,902
|
|
20231205,142100,1855128180,6650,6640,6650,6640,11
|
|
20231205,142000,1855055110,6640,6640,6640,6640,209
|
|
20231205,141900,1853667350,6640,6640,6640,6630,1132
|
|
20231205,141800,1846155870,6640,6640,6640,6640,1681
|
|
20231205,141700,1834994030,6640,6650,6650,6640,454
|
|
20231205,141600,1831975980,6640,6650,6650,6640,140
|
|
20231205,141500,1831045880,6650,6640,6650,6640,75
|
|
20231205,141400,1830547380,6640,6640,6640,6640,336
|
|
20231205,141300,1828316340,6640,6640,6640,6640,142
|
|
20231205,141200,1827373460,6640,6640,6640,6640,30
|
|
20231205,141100,1827174260,6640,6640,6640,6640,0
|
|
20231205,141000,1827174260,6640,6640,6640,6640,0
|
|
20231205,140900,1827174260,6640,6640,6640,6640,103
|
|
20231205,140800,1826490340,6650,6650,6650,6650,555
|
|
20231205,140700,1822799590,6650,6650,6650,6650,166
|
|
20231205,140600,1821695690,6650,6650,6650,6650,100
|
|
20231205,140500,1821030690,6650,6650,6650,6650,443
|
|
20231205,140400,1818084740,6670,6670,6670,6670,20
|
|
20231205,140300,1817951340,6670,6650,6670,6650,65
|
|
20231205,140200,1817519070,6650,6690,6690,6650,1205
|
|
20231205,140100,1809496420,6690,6680,6690,6680,224
|
|
20231205,140000,1807999930,6680,6680,6680,6680,450
|
|
20231205,135900,1804993930,6680,6660,6680,6660,72
|
|
20231205,135800,1804513540,6650,6670,6670,6650,4808
|
|
20231205,135700,1772532860,6650,6670,6670,6650,2699
|
|
20231205,135600,1754560390,6670,6660,6670,6650,663
|
|
20231205,135500,1750138790,6650,6660,6660,6650,211
|
|
20231205,135400,1748735530,6660,6670,6670,6660,7330
|
|
20231205,135300,1699844540,6670,6670,6680,6670,550
|
|
20231205,135200,1696173040,6670,6680,6680,6670,868
|
|
20231205,135100,1690383470,6680,6670,6680,6670,214
|
|
20231205,135000,1688956060,6680,6670,6680,6670,3
|
|
20231205,134900,1688936040,6680,6660,6690,6660,1734
|
|
20231205,134800,1677367660,6660,6650,6660,6650,21
|
|
20231205,134700,1677227900,6660,6650,6660,6650,331
|
|
20231205,134600,1675025740,6650,6650,6650,6650,2656
|
|
20231205,134500,1657363340,6640,6640,6640,6640,0
|
|
20231205,134400,1657363340,6640,6640,6640,6640,667
|
|
20231205,134300,1652934460,6640,6640,6640,6630,91
|
|
20231205,134200,1652330230,6650,6650,6650,6650,2
|
|
20231205,134100,1652316930,6650,6640,6650,6630,1248
|
|
20231205,134000,1644039110,6640,6640,6640,6640,241
|
|
20231205,133900,1642438870,6640,6630,6640,6630,21
|
|
20231205,133800,1642299540,6640,6640,6640,6640,1322
|
|
20231205,133700,1633521460,6640,6640,6640,6640,13
|
|
20231205,133600,1633435140,6640,6640,6640,6640,4
|
|
20231205,133500,1633408580,6640,6640,6640,6640,43
|
|
20231205,133400,1633123060,6640,6640,6640,6640,0
|
|
20231205,133300,1633123060,6640,6640,6640,6640,400
|
|
20231205,133200,1630467060,6640,6650,6650,6640,86
|
|
20231205,133100,1629895710,6650,6650,6650,6640,268
|
|
20231205,133000,1628114510,6650,6640,6650,6640,531
|
|
20231205,132900,1624588620,6640,6650,6650,6640,205
|
|
20231205,132800,1623227410,6640,6640,6650,6640,478
|
|
20231205,132700,1620053470,6650,6640,6650,6630,1255
|
|
20231205,132600,1611724510,6640,6640,6640,6640,1154
|
|
20231205,132500,1604061950,6650,6650,6650,6650,134
|
|
20231205,132400,1603170850,6640,6650,6650,6640,70
|
|
20231205,132300,1602705550,6650,6650,6650,6650,8
|
|
20231205,132200,1602652350,6650,6640,6650,6640,689
|
|
20231205,132100,1598077280,6650,6650,6650,6640,311
|
|
20231205,132000,1596010930,6640,6640,6650,6640,144
|
|
20231205,131900,1595054760,6640,6650,6650,6640,32
|
|
20231205,131800,1594842180,6650,6650,6650,6640,489
|
|
20231205,131700,1591594330,6650,6650,6650,6650,111
|
|
20231205,131600,1590856180,6640,6640,6650,6630,2036
|
|
20231205,131500,1577344490,6650,6650,6650,6640,292
|
|
20231205,131400,1575405590,6640,6650,6650,6640,996
|
|
20231205,131300,1568787900,6660,6660,6660,6660,4
|
|
20231205,131200,1568761260,6650,6650,6660,6650,97
|
|
20231205,131100,1568115710,6650,6650,6650,6650,134
|
|
20231205,131000,1567224610,6650,6650,6650,6640,131
|
|
20231205,130900,1566353510,6650,6650,6650,6650,110
|
|
20231205,130800,1565622010,6660,6660,6660,6650,30
|
|
20231205,130700,1565422220,6660,6640,6660,6640,1316
|
|
20231205,130600,1556683810,6630,6630,6640,6630,4042
|
|
20231205,130500,1529858350,6630,6640,6650,6630,572
|
|
20231205,130400,1526060470,6640,6640,6640,6640,185
|
|
20231205,130300,1524832070,6640,6640,6640,6640,1
|
|
20231205,130200,1524825430,6650,6650,6650,6650,5
|
|
20231205,130100,1524792180,6650,6640,6650,6640,4
|
|
20231205,130000,1524765610,6640,6650,6650,6640,8
|
|
20231205,125900,1524712480,6630,6650,6650,6630,895
|
|
20231205,125800,1518774770,6650,6640,6650,6630,801
|
|
20231205,125700,1513464070,6640,6650,6650,6640,179
|
|
20231205,125600,1512273800,6650,6640,6650,6630,599
|
|
20231205,125500,1508292440,6640,6640,6640,6640,52
|
|
20231205,125400,1507947160,6640,6640,6640,6640,22
|
|
20231205,125300,1507801080,6640,6640,6640,6640,1904
|
|
20231205,125200,1495158520,6640,6650,6650,6640,1107
|
|
20231205,125100,1487799000,6650,6650,6650,6650,422
|
|
20231205,125000,1484992700,6640,6640,6640,6640,100
|
|
20231205,124900,1484328700,6640,6640,6640,6640,500
|
|
20231205,124800,1481008700,6640,6650,6650,6640,413
|
|
20231205,124700,1478265270,6650,6650,6650,6640,214
|
|
20231205,124600,1476842210,6650,6650,6650,6650,0
|
|
20231205,124500,1476842210,6650,6640,6650,6640,21
|
|
20231205,124400,1476702760,6650,6650,6650,6650,246
|
|
20231205,124300,1475066860,6640,6640,6650,6640,111
|
|
20231205,124200,1474329810,6660,6660,6660,6660,1
|
|
20231205,124100,1474323150,6650,6650,6650,6640,623
|
|
20231205,124000,1470180210,6660,6660,6660,6660,11
|
|
20231205,123900,1470106950,6670,6660,6670,6650,661
|
|
20231205,123800,1465703790,6650,6650,6650,6650,0
|
|
20231205,123700,1465703790,6650,6650,6650,6650,0
|
|
20231205,123600,1465703790,6650,6640,6650,6640,261
|
|
20231205,123500,1463968240,6630,6640,6640,6630,820
|
|
20231205,123400,1458526200,6650,6640,6650,6640,32
|
|
20231205,123300,1458313620,6650,6650,6650,6650,156
|
|
20231205,123200,1457276220,6650,6640,6650,6640,944
|
|
20231205,123100,1451004900,6650,6650,6650,6640,16
|
|
20231205,123000,1450898630,6650,6640,6650,6640,834
|
|
20231205,122900,1445357030,6650,6640,6650,6640,274
|
|
20231205,122800,1443535020,6640,6640,6640,6640,300
|
|
20231205,122700,1441543020,6650,6650,6650,6640,747
|
|
20231205,122600,1436578810,6660,6660,6660,6650,1160
|
|
20231205,122500,1428854310,6660,6660,6660,6650,228
|
|
20231205,122400,1427335930,6670,6660,6670,6650,1135
|
|
20231205,122300,1419779630,6660,6660,6660,6660,0
|
|
20231205,122200,1419779630,6660,6650,6660,6650,1752
|
|
20231205,122100,1408128530,6650,6650,6650,6650,0
|
|
20231205,122000,1408128530,6650,6640,6650,6640,45
|
|
20231205,121900,1407829720,6640,6640,6640,6640,52
|
|
20231205,121800,1407484440,6640,6640,6640,6640,10
|
|
20231205,121700,1407418040,6650,6650,6650,6650,550
|
|
20231205,121600,1403760540,6650,6650,6650,6650,37
|
|
20231205,121500,1403514490,6650,6650,6650,6650,1
|
|
20231205,121400,1403507840,6640,6640,6640,6640,1044
|
|
20231205,121300,1396575680,6640,6640,6640,6640,6
|
|
20231205,121200,1396535840,6640,6630,6640,6630,344
|
|
20231205,121100,1394255110,6630,6640,6640,6630,81
|
|
20231205,121000,1393717580,6630,6630,6630,6630,324
|
|
20231205,120900,1391569460,6630,6640,6640,6630,171
|
|
20231205,120800,1390434030,6640,6640,6640,6640,1413
|
|
20231205,120700,1381051710,6640,6630,6640,6630,204
|
|
20231205,120600,1379699180,6630,6630,6630,6630,2401
|
|
20231205,120500,1363780550,6630,6640,6640,6630,139
|
|
20231205,120400,1362858970,6640,6640,6640,6640,0
|
|
20231205,120300,1362858970,6640,6630,6640,6630,38
|
|
20231205,120200,1362606670,6630,6630,6630,6630,1
|
|
20231205,120100,1362600040,6630,6630,6630,6630,13
|
|
20231205,120000,1362513850,6630,6630,6630,6630,7
|
|
20231205,115900,1362467440,6630,6630,6630,6630,100
|
|
20231205,115800,1361804440,6630,6630,6630,6610,1101
|
|
20231205,115700,1354517290,6620,6620,6630,6610,2104
|
|
20231205,115600,1340569640,6620,6620,6630,6620,2718
|
|
20231205,115500,1322575480,6630,6630,6640,6630,24
|
|
20231205,115400,1322416350,6630,6620,6630,6620,119
|
|
20231205,115300,1321627570,6630,6630,6640,6630,718
|
|
20231205,115200,1316866730,6630,6630,6640,6630,76
|
|
20231205,115100,1316362840,6630,6630,6640,6630,984
|
|
20231205,115000,1309837920,6640,6640,6640,6640,1
|
|
20231205,114900,1309831280,6640,6620,6640,6620,1248
|
|
20231205,114800,1301557020,6630,6630,6630,6630,0
|
|
20231205,114700,1301557020,6630,6630,6630,6630,86
|
|
20231205,114600,1300986840,6630,6630,6630,6630,317
|
|
20231205,114500,1298885130,6630,6630,6630,6630,5
|
|
20231205,114400,1298851980,6620,6620,6620,6620,182
|
|
20231205,114300,1297647140,6630,6630,6630,6630,191
|
|
20231205,114200,1296380810,6620,6620,6620,6620,50
|
|
20231205,114100,1296049810,6620,6620,6630,6620,342
|
|
20231205,114000,1293785760,6620,6620,6620,6620,200
|
|
20231205,113900,1292461760,6620,6620,6620,6620,555
|
|
20231205,113800,1288787660,6620,6620,6620,6620,50
|
|
20231205,113700,1288456660,6620,6620,6630,6620,504
|
|
20231205,113600,1285120150,6630,6630,6630,6630,294
|
|
20231205,113500,1283170930,6630,6630,6630,6630,0
|
|
20231205,113400,1283170930,6630,6630,6630,6630,0
|
|
20231205,113300,1283170930,6630,6630,6630,6620,1274
|
|
20231205,113200,1274730230,6630,6630,6640,6630,966
|
|
20231205,113100,1268325110,6630,6640,6640,6630,527
|
|
20231205,113000,1264825930,6650,6640,6650,6640,378
|
|
20231205,112900,1262315810,6640,6650,6650,6640,910
|
|
20231205,112800,1256273310,6650,6650,6650,6650,10
|
|
20231205,112700,1256206810,6650,6650,6650,6650,29
|
|
20231205,112600,1256013960,6650,6650,6650,6640,2737
|
|
20231205,112500,1237832910,6650,6650,6650,6650,111
|
|
20231205,112400,1237094760,6650,6650,6650,6650,149
|
|
20231205,112300,1236103910,6650,6640,6650,6640,95
|
|
20231205,112200,1235472810,6650,6650,6650,6650,30
|
|
20231205,112100,1235273310,6650,6650,6650,6650,0
|
|
20231205,112000,1235273310,6650,6650,6650,6650,3
|
|
20231205,111900,1235253360,6640,6640,6640,6640,5
|
|
20231205,111800,1235220160,6650,6640,6650,6640,1145
|
|
20231205,111700,1227617350,6640,6650,6650,6630,332
|
|
20231205,111600,1225415280,6650,6650,6650,6650,10
|
|
20231205,111500,1225348780,6650,6650,6650,6650,441
|
|
20231205,111400,1222416130,6650,6640,6650,6640,4526
|
|
20231205,111300,1192336140,6640,6640,6640,6640,201
|
|
20231205,111200,1191001500,6630,6640,6640,6630,67
|
|
20231205,111100,1190557020,6640,6630,6640,6620,337
|
|
20231205,111000,1188323660,6630,6630,6630,6630,37
|
|
20231205,110900,1188078350,6630,6620,6630,6610,765
|
|
20231205,110800,1183014230,6620,6620,6630,6620,732
|
|
20231205,110700,1178168380,6620,6640,6640,6620,14572
|
|
20231205,110600,1081650040,6640,6640,6640,6640,7
|
|
20231205,110500,1081603560,6640,6640,6640,6640,2
|
|
20231205,110400,1081590280,6640,6640,6640,6640,104
|
|
20231205,110300,1080899720,6640,6640,6640,6640,11
|
|
20231205,110200,1080826680,6630,6630,6630,6630,3
|
|
20231205,110100,1080806790,6630,6640,6640,6630,20
|
|
20231205,110000,1080674140,6640,6630,6640,6630,793
|
|
20231205,105900,1075416530,6630,6630,6630,6630,978
|
|
20231205,105800,1068932390,6630,6630,6630,6630,247
|
|
20231205,105700,1067294780,6620,6630,6630,6620,263
|
|
20231205,105600,1065552790,6630,6630,6630,6620,1557
|
|
20231205,105500,1055235890,6630,6640,6640,6630,6641
|
|
20231205,105400,1011206000,6630,6640,6640,6630,663
|
|
20231205,105300,1006803710,6650,6640,6650,6630,722
|
|
20231205,105200,1002009630,6640,6660,6660,6630,4389
|
|
20231205,105100,972863640,6660,6650,6660,6650,142
|
|
20231205,105000,971919240,6650,6650,6650,6640,988
|
|
20231205,104900,965358550,6650,6650,6650,6650,164
|
|
20231205,104800,964267950,6660,6650,6660,6650,21
|
|
20231205,104700,964128290,6660,6660,6660,6660,419
|
|
20231205,104600,961337750,6660,6640,6660,6640,417
|
|
20231205,104500,958565300,6640,6650,6650,6640,269
|
|
20231205,104400,956779120,6650,6650,6650,6650,60
|
|
20231205,104300,956380120,6650,6640,6650,6640,1505
|
|
20231205,104200,946384900,6650,6650,6650,6650,455
|
|
20231205,104100,943359150,6650,6640,6650,6640,2
|
|
20231205,104000,943345860,6640,6650,6650,6640,870
|
|
20231205,103900,937568910,6650,6650,6660,6640,2059
|
|
20231205,103800,923889930,6650,6650,6650,6650,277
|
|
20231205,103700,922047880,6650,6650,6650,6650,60
|
|
20231205,103600,921648880,6650,6650,6650,6650,210
|
|
20231205,103500,920252380,6640,6650,6650,6640,12
|
|
20231205,103400,920172600,6650,6650,6650,6650,799
|
|
20231205,103300,914859250,6650,6650,6650,6640,40
|
|
20231205,103200,914593400,6650,6650,6650,6650,62
|
|
20231205,103100,914181100,6650,6660,6660,6650,321
|
|
20231205,103000,912046350,6640,6650,6650,6640,595
|
|
20231205,102900,908091050,6640,6650,6650,6640,246
|
|
20231205,102800,906455250,6650,6650,6650,6640,204
|
|
20231205,102700,905098670,6650,6650,6650,6650,190
|
|
20231205,102600,903835170,6650,6650,6660,6650,763
|
|
20231205,102500,898758940,6650,6650,6650,6650,427
|
|
20231205,102400,895919390,6650,6660,6660,6650,716
|
|
20231205,102300,891157880,6650,6650,6650,6640,889
|
|
20231205,102200,885251080,6650,6650,6650,6640,354
|
|
20231205,102100,882898500,6650,6650,6650,6640,838
|
|
20231205,102000,877329690,6650,6650,6650,6650,54
|
|
20231205,101900,876970590,6650,6640,6650,6640,239
|
|
20231205,101800,875381290,6650,6650,6650,6650,839
|
|
20231205,101700,869801940,6650,6650,6650,6640,570
|
|
20231205,101600,866017010,6640,6640,6650,6640,404
|
|
20231205,101500,863334440,6650,6650,6660,6640,395
|
|
20231205,101400,860708000,6650,6660,6660,6650,1535
|
|
20231205,101300,850495050,6660,6670,6670,6660,550
|
|
20231205,101200,846830480,6670,6670,6670,6670,228
|
|
20231205,101100,845309720,6660,6650,6660,6650,426
|
|
20231205,101000,842475810,6640,6650,6650,6640,1036
|
|
20231205,100900,835595900,6640,6650,6650,6640,121
|
|
20231205,100800,834792330,6640,6640,6650,6640,1175
|
|
20231205,100700,826988970,6640,6640,6640,6630,2629
|
|
20231205,100600,809546930,6640,6640,6640,6630,263
|
|
20231205,100500,807801850,6650,6650,6650,6640,4115
|
|
20231205,100400,780478140,6650,6650,6650,6650,2143
|
|
20231205,100300,766227190,6650,6650,6650,6650,312
|
|
20231205,100200,764152390,6650,6650,6650,6650,563
|
|
20231205,100100,760408440,6660,6660,6660,6650,114
|
|
20231205,100000,759650200,6650,6650,6650,6640,2039
|
|
20231205,095900,746108320,6650,6660,6680,6650,2637
|
|
20231205,095800,728570970,6680,6680,6680,6650,2315
|
|
20231205,095700,713141730,6680,6680,6680,6670,1110
|
|
20231205,095600,705735060,6680,6680,6680,6680,709
|
|
20231205,095500,700998940,6690,6690,6690,6680,445
|
|
20231205,095400,698025730,6680,6680,6680,6670,281
|
|
20231205,095300,696148750,6680,6690,6690,6680,4839
|
|
20231205,095200,663824110,6690,6690,6690,6680,268
|
|
20231205,095100,662032250,6690,6680,6690,6680,18
|
|
20231205,095000,661911840,6680,6690,6690,6680,360
|
|
20231205,094900,659506910,6690,6690,6690,6680,824
|
|
20231205,094800,653997600,6690,6690,6700,6690,32
|
|
20231205,094700,653783510,6680,6690,6700,6680,276
|
|
20231205,094600,651939410,6680,6690,6700,6680,1584
|
|
20231205,094500,641332740,6700,6700,6710,6690,1012
|
|
20231205,094400,634551160,6700,6700,6700,6700,581
|
|
20231205,094300,630658460,6700,6670,6700,6660,3400
|
|
20231205,094200,607937030,6680,6680,6680,6680,10
|
|
20231205,094100,607870230,6680,6670,6680,6670,354
|
|
20231205,094000,605505550,6680,6700,6700,6680,1125
|
|
20231205,093900,597984130,6710,6710,6710,6650,3990
|
|
20231205,093800,571356270,6720,6710,6720,6700,336
|
|
20231205,093700,569102000,6710,6670,6720,6670,7649
|
|
20231205,093600,517968690,6660,6660,6670,6660,419
|
|
20231205,093500,515178050,6660,6660,6660,6660,205
|
|
20231205,093400,513812750,6660,6660,6670,6660,2250
|
|
20231205,093300,498827680,6660,6670,6670,6660,227
|
|
20231205,093200,497315590,6670,6660,6670,6660,156
|
|
20231205,093100,496275170,6660,6670,6670,6660,22
|
|
20231205,093000,496128620,6670,6660,6670,6660,61
|
|
20231205,092900,495721760,6670,6670,6670,6660,139
|
|
20231205,092800,494794830,6670,6670,6670,6670,39
|
|
20231205,092700,494534700,6670,6670,6670,6660,2607
|
|
20231205,092600,477151010,6670,6670,6670,6650,748
|
|
20231205,092500,472171330,6670,6650,6670,6650,640
|
|
20231205,092400,467910730,6650,6640,6660,6630,2187
|
|
20231205,092300,453373420,6630,6640,6650,6630,3897
|
|
20231205,092200,427509960,6640,6650,6650,6640,368
|
|
20231205,092100,425065250,6650,6640,6660,6640,1258
|
|
20231205,092000,416695020,6650,6660,6660,6650,1105
|
|
20231205,091900,409343240,6660,6670,6670,6660,955
|
|
20231205,091800,402981900,6670,6670,6680,6670,451
|
|
20231205,091700,399973420,6670,6680,6690,6670,2096
|
|
20231205,091600,385963810,6680,6670,6680,6660,2604
|
|
20231205,091500,368604100,6650,6660,6670,6650,1760
|
|
20231205,091400,356883780,6660,6680,6680,6660,1814
|
|
20231205,091300,344794600,6670,6670,6670,6660,197
|
|
20231205,091200,343481110,6670,6660,6670,6630,3510
|
|
20231205,091100,320141540,6670,6650,6670,6630,2983
|
|
20231205,091000,300313310,6670,6650,6670,6640,3663
|
|
20231205,090900,275958380,6640,6630,6640,6630,4523
|
|
20231205,090800,245934320,6620,6640,6640,6620,7385
|
|
20231205,090700,196961590,6640,6650,6660,6640,2778
|
|
20231205,090600,178498580,6660,6670,6670,6650,11670
|
|
20231205,090500,100843130,6670,6710,6710,6670,3194
|
|
20231205,090400,79501910,6730,6730,6730,6720,1687
|
|
20231205,090300,68150740,6730,6730,6730,6730,846
|
|
20231205,090200,62457160,6730,6690,6730,6690,3291
|
|
20231205,090100,40411700,6690,6720,6720,6690,2852
|
|
20231205,090000,21288350,6710,6700,6730,6700,3162
|