482 lines
23 KiB
CSV
482 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,200300,1523920090,6680,6680,6680,6680,0
|
|
20231219,200200,1523920090,6680,6680,6680,6680,0
|
|
20231219,200100,1523920090,6680,6680,6680,6680,0
|
|
20231219,200000,1523920090,6680,6680,6680,6680,0
|
|
20231219,195900,1523920090,6680,6680,6680,6680,0
|
|
20231219,195800,1523920090,6680,6680,6680,6680,0
|
|
20231219,195700,1523920090,6680,6680,6680,6680,0
|
|
20231219,195600,1523920090,6680,6680,6680,6680,0
|
|
20231219,195500,1523920090,6680,6680,6680,6680,0
|
|
20231219,195400,1523920090,6680,6680,6680,6680,0
|
|
20231219,195300,1523920090,6680,6680,6680,6680,0
|
|
20231219,195200,1523920090,6680,6680,6680,6680,0
|
|
20231219,195100,1523920090,6680,6680,6680,6680,0
|
|
20231219,195000,1523920090,6680,6680,6680,6680,0
|
|
20231219,194900,1523920090,6680,6680,6680,6680,0
|
|
20231219,194800,1523920090,6680,6680,6680,6680,0
|
|
20231219,194700,1523920090,6680,6680,6680,6680,0
|
|
20231219,194600,1523920090,6680,6680,6680,6680,0
|
|
20231219,194500,1523920090,6680,6680,6680,6680,0
|
|
20231219,194400,1523920090,6680,6680,6680,6680,0
|
|
20231219,194300,1523920090,6680,6680,6680,6680,0
|
|
20231219,194200,1523920090,6680,6680,6680,6680,0
|
|
20231219,194100,1523920090,6680,6680,6680,6680,0
|
|
20231219,194000,1523920090,6680,6680,6680,6680,0
|
|
20231219,193900,1523920090,6680,6680,6680,6680,0
|
|
20231219,193800,1523920090,6680,6680,6680,6680,0
|
|
20231219,193700,1523920090,6680,6680,6680,6680,0
|
|
20231219,193600,1523920090,6680,6680,6680,6680,0
|
|
20231219,193500,1523920090,6680,6680,6680,6680,0
|
|
20231219,193400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,193300,1523920090,6680,6680,6680,6680,0
|
|
20231219,193200,1523920090,6680,6680,6680,6680,0
|
|
20231219,193100,1523920090,6680,6680,6680,6680,0
|
|
20231219,193000,1523920090,6680,6680,6680,6680,0
|
|
20231219,192900,1523920090,6680,6680,6680,6680,0
|
|
20231219,192800,1523920090,6680,6680,6680,6680,0
|
|
20231219,192700,1523920090,6680,6680,6680,6680,0
|
|
20231219,192600,1523920090,6680,6680,6680,6680,0
|
|
20231219,192500,1523920090,6680,6680,6680,6680,0
|
|
20231219,192400,1523920090,6680,6680,6680,6680,0
|
|
20231219,192300,1523920090,6680,6680,6680,6680,0
|
|
20231219,192200,1523920090,6680,6680,6680,6680,0
|
|
20231219,192100,1523920090,6680,6680,6680,6680,0
|
|
20231219,192000,1523920090,6680,6680,6680,6680,0
|
|
20231219,191900,1523920090,6680,6680,6680,6680,0
|
|
20231219,191800,1523920090,6680,6680,6680,6680,0
|
|
20231219,191700,1523920090,6680,6680,6680,6680,0
|
|
20231219,191600,1523920090,6680,6680,6680,6680,0
|
|
20231219,191500,1523920090,6680,6680,6680,6680,0
|
|
20231219,191400,1523920090,6680,6680,6680,6680,0
|
|
20231219,191300,1523920090,6680,6680,6680,6680,0
|
|
20231219,191200,1523920090,6680,6680,6680,6680,0
|
|
20231219,191100,1523920090,6680,6680,6680,6680,0
|
|
20231219,191000,1523920090,6680,6680,6680,6680,0
|
|
20231219,190900,1523920090,6680,6680,6680,6680,0
|
|
20231219,190800,1523920090,6680,6680,6680,6680,0
|
|
20231219,190700,1523920090,6680,6680,6680,6680,0
|
|
20231219,190600,1523920090,6680,6680,6680,6680,0
|
|
20231219,190500,1523920090,6680,6680,6680,6680,0
|
|
20231219,190400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,190300,1523920090,6680,6680,6680,6680,0
|
|
20231219,190200,1523920090,6680,6680,6680,6680,0
|
|
20231219,190100,1523920090,6680,6680,6680,6680,0
|
|
20231219,190000,1523920090,6680,6680,6680,6680,0
|
|
20231219,185900,1523920090,6680,6680,6680,6680,0
|
|
20231219,185800,1523920090,6680,6680,6680,6680,0
|
|
20231219,185700,1523920090,6680,6680,6680,6680,0
|
|
20231219,185600,1523920090,6680,6680,6680,6680,0
|
|
20231219,185500,1523920090,6680,6680,6680,6680,0
|
|
20231219,185400,1523920090,6680,6680,6680,6680,0
|
|
20231219,185300,1523920090,6680,6680,6680,6680,0
|
|
20231219,185200,1523920090,6680,6680,6680,6680,0
|
|
20231219,185100,1523920090,6680,6680,6680,6680,0
|
|
20231219,185000,1523920090,6680,6680,6680,6680,0
|
|
20231219,184900,1523920090,6680,6680,6680,6680,0
|
|
20231219,184800,1523920090,6680,6680,6680,6680,0
|
|
20231219,184700,1523920090,6680,6680,6680,6680,0
|
|
20231219,184600,1523920090,6680,6680,6680,6680,0
|
|
20231219,184500,1523920090,6680,6680,6680,6680,0
|
|
20231219,184400,1523920090,6680,6680,6680,6680,0
|
|
20231219,184300,1523920090,6680,6680,6680,6680,0
|
|
20231219,184200,1523920090,6680,6680,6680,6680,0
|
|
20231219,184100,1523920090,6680,6680,6680,6680,0
|
|
20231219,184000,1523920090,6680,6680,6680,6680,0
|
|
20231219,183900,1523920090,6680,6680,6680,6680,0
|
|
20231219,183800,1523920090,6680,6680,6680,6680,0
|
|
20231219,183700,1523920090,6680,6680,6680,6680,0
|
|
20231219,183600,1523920090,6680,6680,6680,6680,0
|
|
20231219,183500,1523920090,6680,6680,6680,6680,0
|
|
20231219,183400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,183300,1523920090,6680,6680,6680,6680,0
|
|
20231219,183200,1523920090,6680,6680,6680,6680,0
|
|
20231219,183100,1523920090,6680,6680,6680,6680,0
|
|
20231219,183000,1523920090,6680,6680,6680,6680,0
|
|
20231219,182900,1523920090,6680,6680,6680,6680,0
|
|
20231219,182800,1523920090,6680,6680,6680,6680,0
|
|
20231219,182700,1523920090,6680,6680,6680,6680,0
|
|
20231219,182600,1523920090,6680,6680,6680,6680,0
|
|
20231219,182500,1523920090,6680,6680,6680,6680,0
|
|
20231219,182400,1523920090,6680,6680,6680,6680,0
|
|
20231219,182300,1523920090,6680,6680,6680,6680,0
|
|
20231219,182200,1523920090,6680,6680,6680,6680,0
|
|
20231219,182100,1523920090,6680,6680,6680,6680,0
|
|
20231219,182000,1523920090,6680,6680,6680,6680,0
|
|
20231219,181900,1523920090,6680,6680,6680,6680,0
|
|
20231219,181800,1523920090,6680,6680,6680,6680,0
|
|
20231219,181700,1523920090,6680,6680,6680,6680,0
|
|
20231219,181600,1523920090,6680,6680,6680,6680,0
|
|
20231219,181500,1523920090,6680,6680,6680,6680,0
|
|
20231219,181400,1523920090,6680,6680,6680,6680,0
|
|
20231219,181300,1523920090,6680,6680,6680,6680,0
|
|
20231219,181200,1523920090,6680,6680,6680,6680,0
|
|
20231219,181100,1523920090,6680,6680,6680,6680,0
|
|
20231219,181000,1523920090,6680,6680,6680,6680,0
|
|
20231219,180900,1523920090,6680,6680,6680,6680,0
|
|
20231219,180800,1523920090,6680,6680,6680,6680,0
|
|
20231219,180700,1523920090,6680,6680,6680,6680,0
|
|
20231219,180600,1523920090,6680,6680,6680,6680,0
|
|
20231219,180500,1523920090,6680,6680,6680,6680,0
|
|
20231219,180400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,180300,1523920090,6680,6680,6680,6680,0
|
|
20231219,180200,1523920090,6680,6680,6680,6680,0
|
|
20231219,180100,1523920090,6680,6680,6680,6680,0
|
|
20231219,180000,1523920090,6680,6680,6680,6680,0
|
|
20231219,175900,1523920090,6680,6680,6680,6680,0
|
|
20231219,175800,1523920090,6680,6680,6680,6680,0
|
|
20231219,175700,1523920090,6680,6680,6680,6680,0
|
|
20231219,175600,1523920090,6680,6680,6680,6680,0
|
|
20231219,175500,1523920090,6680,6680,6680,6680,0
|
|
20231219,175400,1523920090,6680,6680,6680,6680,0
|
|
20231219,175300,1523920090,6680,6680,6680,6680,0
|
|
20231219,175200,1523920090,6680,6680,6680,6680,0
|
|
20231219,175100,1523920090,6680,6680,6680,6680,0
|
|
20231219,175000,1523920090,6680,6680,6680,6680,0
|
|
20231219,174900,1523920090,6680,6680,6680,6680,0
|
|
20231219,174800,1523920090,6680,6680,6680,6680,0
|
|
20231219,174700,1523920090,6680,6680,6680,6680,0
|
|
20231219,174600,1523920090,6680,6680,6680,6680,0
|
|
20231219,174500,1523920090,6680,6680,6680,6680,0
|
|
20231219,174400,1523920090,6680,6680,6680,6680,0
|
|
20231219,174300,1523920090,6680,6680,6680,6680,0
|
|
20231219,174200,1523920090,6680,6680,6680,6680,0
|
|
20231219,174100,1523920090,6680,6680,6680,6680,0
|
|
20231219,174000,1523920090,6680,6680,6680,6680,0
|
|
20231219,173900,1523920090,6680,6680,6680,6680,0
|
|
20231219,173800,1523920090,6680,6680,6680,6680,0
|
|
20231219,173700,1523920090,6680,6680,6680,6680,0
|
|
20231219,173600,1523920090,6680,6680,6680,6680,0
|
|
20231219,173500,1523920090,6680,6680,6680,6680,0
|
|
20231219,173400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,173300,1523920090,6680,6680,6680,6680,0
|
|
20231219,173200,1523920090,6680,6680,6680,6680,0
|
|
20231219,173100,1523920090,6680,6680,6680,6680,0
|
|
20231219,173000,1523920090,6680,6680,6680,6680,0
|
|
20231219,172900,1523920090,6680,6680,6680,6680,0
|
|
20231219,172800,1523920090,6680,6680,6680,6680,0
|
|
20231219,172700,1523920090,6680,6680,6680,6680,0
|
|
20231219,172600,1523920090,6680,6680,6680,6680,0
|
|
20231219,172500,1523920090,6680,6680,6680,6680,0
|
|
20231219,172400,1523920090,6680,6680,6680,6680,0
|
|
20231219,172300,1523920090,6680,6680,6680,6680,0
|
|
20231219,172200,1523920090,6680,6680,6680,6680,0
|
|
20231219,172100,1523920090,6680,6680,6680,6680,0
|
|
20231219,172000,1523920090,6680,6680,6680,6680,0
|
|
20231219,171900,1523920090,6680,6680,6680,6680,0
|
|
20231219,171800,1523920090,6680,6680,6680,6680,0
|
|
20231219,171700,1523920090,6680,6680,6680,6680,0
|
|
20231219,171600,1523920090,6680,6680,6680,6680,0
|
|
20231219,171500,1523920090,6680,6680,6680,6680,0
|
|
20231219,171400,1523920090,6680,6680,6680,6680,0
|
|
20231219,171300,1523920090,6680,6680,6680,6680,0
|
|
20231219,171200,1523920090,6680,6680,6680,6680,0
|
|
20231219,171100,1523920090,6680,6680,6680,6680,0
|
|
20231219,171000,1523920090,6680,6680,6680,6680,0
|
|
20231219,170900,1523920090,6680,6680,6680,6680,0
|
|
20231219,170800,1523920090,6680,6680,6680,6680,0
|
|
20231219,170700,1523920090,6680,6680,6680,6680,0
|
|
20231219,170600,1523920090,6680,6680,6680,6680,0
|
|
20231219,170500,1523920090,6680,6680,6680,6680,0
|
|
20231219,170400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,170300,1523920090,6680,6680,6680,6680,0
|
|
20231219,170200,1523920090,6680,6680,6680,6680,0
|
|
20231219,170100,1523920090,6680,6680,6680,6680,0
|
|
20231219,170000,1523920090,6680,6680,6680,6680,0
|
|
20231219,165900,1523920090,6680,6680,6680,6680,0
|
|
20231219,165800,1523920090,6680,6680,6680,6680,0
|
|
20231219,165700,1523920090,6680,6680,6680,6680,0
|
|
20231219,165600,1523920090,6680,6680,6680,6680,0
|
|
20231219,165500,1523920090,6680,6680,6680,6680,0
|
|
20231219,165400,1523920090,6680,6680,6680,6680,0
|
|
20231219,165300,1523920090,6680,6680,6680,6680,0
|
|
20231219,165200,1523920090,6680,6680,6680,6680,0
|
|
20231219,165100,1523920090,6680,6680,6680,6680,0
|
|
20231219,165000,1523920090,6680,6680,6680,6680,0
|
|
20231219,164900,1523920090,6680,6680,6680,6680,0
|
|
20231219,164800,1523920090,6680,6680,6680,6680,0
|
|
20231219,164700,1523920090,6680,6680,6680,6680,0
|
|
20231219,164600,1523920090,6680,6680,6680,6680,0
|
|
20231219,164500,1523920090,6680,6680,6680,6680,0
|
|
20231219,164400,1523920090,6680,6680,6680,6680,0
|
|
20231219,164300,1523920090,6680,6680,6680,6680,0
|
|
20231219,164200,1523920090,6680,6680,6680,6680,0
|
|
20231219,164100,1523920090,6680,6680,6680,6680,0
|
|
20231219,164000,1523920090,6680,6680,6680,6680,0
|
|
20231219,163900,1523920090,6680,6680,6680,6680,0
|
|
20231219,163800,1523920090,6680,6680,6680,6680,0
|
|
20231219,163700,1523920090,6680,6680,6680,6680,0
|
|
20231219,163600,1523920090,6680,6680,6680,6680,0
|
|
20231219,163500,1523920090,6680,6680,6680,6680,0
|
|
20231219,163400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,163300,1523920090,6680,6680,6680,6680,0
|
|
20231219,163200,1523920090,6680,6680,6680,6680,0
|
|
20231219,163100,1523920090,6680,6680,6680,6680,0
|
|
20231219,163000,1523920090,6680,6680,6680,6680,0
|
|
20231219,162900,1523920090,6680,6680,6680,6680,0
|
|
20231219,162800,1523920090,6680,6680,6680,6680,0
|
|
20231219,162700,1523920090,6680,6680,6680,6680,0
|
|
20231219,162600,1523920090,6680,6680,6680,6680,0
|
|
20231219,162500,1523920090,6680,6680,6680,6680,0
|
|
20231219,162400,1523920090,6680,6680,6680,6680,0
|
|
20231219,162300,1523920090,6680,6680,6680,6680,0
|
|
20231219,162200,1523920090,6680,6680,6680,6680,0
|
|
20231219,162100,1523920090,6680,6680,6680,6680,0
|
|
20231219,162000,1523920090,6680,6680,6680,6680,0
|
|
20231219,161900,1523920090,6680,6680,6680,6680,0
|
|
20231219,161800,1523920090,6680,6680,6680,6680,0
|
|
20231219,161700,1523920090,6680,6680,6680,6680,0
|
|
20231219,161600,1523920090,6680,6680,6680,6680,0
|
|
20231219,161500,1523920090,6680,6680,6680,6680,0
|
|
20231219,161400,1523920090,6680,6680,6680,6680,0
|
|
20231219,161300,1523920090,6680,6680,6680,6680,0
|
|
20231219,161200,1523920090,6680,6680,6680,6680,0
|
|
20231219,161100,1523920090,6680,6680,6680,6680,0
|
|
20231219,161000,1523920090,6680,6680,6680,6680,0
|
|
20231219,160900,1523920090,6680,6680,6680,6680,0
|
|
20231219,160800,1523920090,6680,6680,6680,6680,0
|
|
20231219,160700,1523920090,6680,6680,6680,6680,0
|
|
20231219,160600,1523920090,6680,6680,6680,6680,0
|
|
20231219,160500,1523920090,6680,6680,6680,6680,0
|
|
20231219,160400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,160300,1523920090,6680,6680,6680,6680,0
|
|
20231219,160200,1523920090,6680,6680,6680,6680,0
|
|
20231219,160100,1523920090,6680,6680,6680,6680,0
|
|
20231219,160000,1523920090,6680,6680,6680,6680,0
|
|
20231219,155900,1523920090,6680,6680,6680,6680,0
|
|
20231219,155800,1523920090,6680,6680,6680,6680,0
|
|
20231219,155700,1523920090,6680,6680,6680,6680,0
|
|
20231219,155600,1523920090,6680,6680,6680,6680,0
|
|
20231219,155500,1523920090,6680,6680,6680,6680,0
|
|
20231219,155400,1523920090,6680,6680,6680,6680,0
|
|
20231219,155300,1523920090,6680,6680,6680,6680,0
|
|
20231219,155200,1523920090,6680,6680,6680,6680,0
|
|
20231219,155100,1523920090,6680,6680,6680,6680,0
|
|
20231219,155000,1523920090,6680,6680,6680,6680,0
|
|
20231219,154900,1523920090,6680,6680,6680,6680,0
|
|
20231219,154800,1523920090,6680,6680,6680,6680,0
|
|
20231219,154700,1523920090,6680,6680,6680,6680,0
|
|
20231219,154600,1523920090,6680,6680,6680,6680,0
|
|
20231219,154500,1523920090,6680,6680,6680,6680,0
|
|
20231219,154400,1523920090,6680,6680,6680,6680,0
|
|
20231219,154300,1523920090,6680,6680,6680,6680,0
|
|
20231219,154200,1523920090,6680,6680,6680,6680,0
|
|
20231219,154100,1523920090,6680,6680,6680,6680,0
|
|
20231219,154000,1523920090,6680,6680,6680,6680,0
|
|
20231219,153900,1523920090,6680,6680,6680,6680,0
|
|
20231219,153800,1523920090,6680,6680,6680,6680,0
|
|
20231219,153700,1523920090,6680,6680,6680,6680,0
|
|
20231219,153600,1523920090,6680,6680,6680,6680,0
|
|
20231219,153500,1523920090,6680,6680,6680,6680,0
|
|
20231219,153400,1523920090,6680,6680,6680,6680,6393
|
|
20231219,153300,1523920090,6680,6680,6680,6680,0
|
|
20231219,153200,1523920090,6680,6680,6680,6680,0
|
|
20231219,153100,1523920090,6680,6680,6680,6680,0
|
|
20231219,153000,1523920090,6680,6680,6680,6680,6393
|
|
20231219,152900,1481214850,6700,6700,6700,6700,0
|
|
20231219,152800,1481214850,6700,6700,6700,6700,0
|
|
20231219,152700,1481214850,6700,6700,6700,6700,0
|
|
20231219,152600,1481214850,6700,6700,6700,6700,0
|
|
20231219,152500,1481214850,6700,6700,6700,6700,0
|
|
20231219,152400,1481214850,6700,6700,6700,6700,0
|
|
20231219,152300,1481214850,6700,6700,6700,6700,0
|
|
20231219,152200,1481214850,6700,6700,6700,6700,0
|
|
20231219,152100,1481214850,6700,6700,6700,6700,0
|
|
20231219,152000,1481214850,6700,6700,6700,6700,0
|
|
20231219,151900,1481214850,6700,6670,6700,6660,6192
|
|
20231219,151800,1439809070,6690,6680,6690,6670,3077
|
|
20231219,151700,1419263820,6680,6670,6680,6670,1200
|
|
20231219,151600,1411259770,6680,6680,6680,6670,586
|
|
20231219,151500,1407346290,6680,6670,6680,6670,499
|
|
20231219,151400,1404017950,6670,6670,6670,6670,1
|
|
20231219,151300,1404011280,6670,6670,6670,6670,682
|
|
20231219,151200,1399462340,6660,6670,6670,6660,861
|
|
20231219,151100,1393719510,6670,6660,6670,6660,86
|
|
20231219,151000,1393145950,6660,6660,6670,6660,779
|
|
20231219,150900,1387957800,6660,6650,6660,6650,128
|
|
20231219,150800,1387106530,6660,6660,6660,6660,14
|
|
20231219,150700,1387013290,6650,6650,6650,6650,23
|
|
20231219,150600,1386860340,6650,6650,6650,6650,4
|
|
20231219,150500,1386833740,6650,6650,6650,6650,17
|
|
20231219,150400,1386720690,6640,6640,6660,6640,138
|
|
20231219,150300,1385803040,6650,6630,6650,6630,6
|
|
20231219,150200,1385763220,6640,6660,6660,6630,3589
|
|
20231219,150100,1361952510,6660,6650,6660,6650,152
|
|
20231219,150000,1360941700,6650,6650,6660,6650,1030
|
|
20231219,145900,1354092160,6640,6640,6650,6630,2501
|
|
20231219,145800,1337485560,6650,6650,6650,6640,1297
|
|
20231219,145700,1328860530,6660,6660,6660,6660,18
|
|
20231219,145600,1328740650,6650,6640,6650,6640,4
|
|
20231219,145500,1328714070,6650,6660,6660,6650,1967
|
|
20231219,145400,1315624910,6680,6680,6680,6680,0
|
|
20231219,145300,1315624910,6680,6660,6680,6660,218
|
|
20231219,145200,1314172970,6650,6650,6650,6650,66
|
|
20231219,145100,1313734070,6650,6650,6650,6650,91
|
|
20231219,145000,1313128920,6640,6650,6660,6640,9
|
|
20231219,144900,1313069120,6640,6650,6650,6640,1103
|
|
20231219,144800,1305734190,6660,6650,6660,6650,123
|
|
20231219,144700,1304916230,6650,6660,6660,6650,40
|
|
20231219,144600,1304649930,6660,6660,6660,6660,75
|
|
20231219,144500,1304150430,6660,6660,6660,6660,291
|
|
20231219,144400,1302212370,6660,6660,6660,6660,0
|
|
20231219,144300,1302212370,6660,6660,6660,6660,0
|
|
20231219,144200,1302212370,6660,6660,6660,6660,198
|
|
20231219,144100,1300893690,6660,6660,6660,6660,85
|
|
20231219,144000,1300327590,6660,6660,6660,6660,18
|
|
20231219,143900,1300207710,6660,6660,6660,6660,1
|
|
20231219,143800,1300201050,6660,6660,6660,6660,134
|
|
20231219,143700,1299308610,6660,6660,6660,6660,0
|
|
20231219,143600,1299308610,6660,6660,6660,6660,0
|
|
20231219,143500,1299308610,6660,6660,6660,6660,29
|
|
20231219,143400,1299115470,6680,6680,6680,6680,0
|
|
20231219,143300,1299115470,6680,6650,6680,6650,27
|
|
20231219,143200,1298935890,6680,6680,6680,6680,0
|
|
20231219,143100,1298935890,6680,6660,6680,6660,18
|
|
20231219,143000,1298815990,6660,6660,6660,6660,0
|
|
20231219,142900,1298815990,6660,6660,6660,6660,0
|
|
20231219,142800,1298815990,6660,6660,6660,6660,500
|
|
20231219,142700,1295485990,6640,6640,6640,6640,183
|
|
20231219,142600,1294270870,6640,6640,6640,6640,0
|
|
20231219,142500,1294270870,6640,6640,6640,6640,360
|
|
20231219,142400,1291880470,6640,6640,6640,6640,0
|
|
20231219,142300,1291880470,6640,6650,6660,6640,183
|
|
20231219,142200,1290665230,6640,6640,6640,6640,0
|
|
20231219,142100,1290665230,6640,6640,6640,6640,1416
|
|
20231219,142000,1281262990,6660,6660,6660,6660,0
|
|
20231219,141900,1281262990,6660,6640,6660,6640,5
|
|
20231219,141800,1281229750,6640,6650,6660,6640,1419
|
|
20231219,141700,1271805550,6640,6650,6650,6640,9
|
|
20231219,141600,1271745770,6650,6650,6650,6650,260
|
|
20231219,141500,1270016770,6640,6640,6640,6640,335
|
|
20231219,141400,1267792370,6640,6650,6650,6640,1957
|
|
20231219,141300,1254786380,6650,6660,6660,6650,2953
|
|
20231219,141200,1235148910,6660,6660,6660,6650,4418
|
|
20231219,141100,1205733310,6660,6660,6660,6660,3
|
|
20231219,141000,1205713330,6670,6670,6670,6670,101
|
|
20231219,140900,1205039660,6660,6660,6660,6660,336
|
|
20231219,140800,1202801900,6660,6660,6670,6660,2163
|
|
20231219,140700,1188395320,6660,6670,6670,6660,1055
|
|
20231219,140600,1181363290,6680,6680,6680,6680,1
|
|
20231219,140500,1181356610,6670,6670,6670,6660,705
|
|
20231219,140400,1176654280,6670,6670,6670,6670,591
|
|
20231219,140300,1172712310,6670,6670,6670,6670,0
|
|
20231219,140200,1172712310,6670,6680,6680,6670,1502
|
|
20231219,140100,1162693910,6680,6680,6680,6680,2
|
|
20231219,140000,1162680550,6690,6690,6690,6690,0
|
|
20231219,135900,1162680550,6690,6680,6690,6680,3
|
|
20231219,135800,1162660500,6670,6670,6670,6670,7
|
|
20231219,135700,1162613810,6680,6670,6680,6670,3
|
|
20231219,135600,1162593780,6700,6700,6700,6700,0
|
|
20231219,135500,1162593780,6700,6700,6700,6700,122
|
|
20231219,135400,1161776380,6700,6690,6700,6690,1159
|
|
20231219,135300,1154022660,6690,6690,6690,6690,1
|
|
20231219,135200,1154015970,6680,6680,6690,6680,1901
|
|
20231219,135100,1141317280,6690,6690,6690,6690,0
|
|
20231219,135000,1141317280,6690,6690,6690,6690,6
|
|
20231219,134900,1141277140,6690,6690,6690,6690,10
|
|
20231219,134800,1141210240,6690,6690,6690,6690,1
|
|
20231219,134700,1141203550,6680,6680,6680,6680,0
|
|
20231219,134600,1141203550,6680,6680,6680,6680,0
|
|
20231219,134500,1141203550,6680,6680,6680,6680,5
|
|
20231219,134400,1141170150,6680,6670,6680,6670,34
|
|
20231219,134300,1140943170,6670,6690,6690,6670,370
|
|
20231219,134200,1138470320,6690,6690,6690,6690,0
|
|
20231219,134100,1138470320,6690,6690,6690,6680,1901
|
|
20231219,134000,1125752650,6700,6700,6700,6700,0
|
|
20231219,133900,1125752650,6700,6690,6700,6690,160
|
|
20231219,133800,1124682240,6700,6700,6700,6700,4
|
|
20231219,133700,1124655440,6700,6700,6700,6700,550
|
|
20231219,133600,1120970440,6700,6700,6700,6700,173
|
|
20231219,133500,1119811340,6700,6700,6700,6700,0
|
|
20231219,133400,1119811340,6700,6700,6700,6700,105
|
|
20231219,133300,1119107840,6700,6700,6700,6700,10
|
|
20231219,133200,1119040840,6700,6700,6700,6690,2063
|
|
20231219,133100,1105235000,6700,6690,6700,6690,350
|
|
20231219,133000,1102893490,6700,6700,6700,6700,1000
|
|
20231219,132900,1096193490,6700,6690,6700,6690,516
|
|
20231219,132800,1092741430,6700,6700,6700,6700,9
|
|
20231219,132700,1092681130,6690,6700,6700,6690,399
|
|
20231219,132600,1090008830,6700,6700,6700,6700,0
|
|
20231219,132500,1090008830,6700,6700,6700,6700,81
|
|
20231219,132400,1089466130,6700,6700,6700,6700,0
|
|
20231219,132300,1089466130,6700,6700,6700,6700,0
|
|
20231219,132200,1089466130,6700,6700,6700,6690,5
|
|
20231219,132100,1089432650,6690,6700,6700,6690,48
|
|
20231219,132000,1089111160,6700,6700,6700,6700,0
|
|
20231219,131900,1089111160,6700,6700,6700,6700,0
|
|
20231219,131800,1089111160,6700,6700,6700,6700,100
|
|
20231219,131700,1088441160,6700,6700,6700,6700,17
|
|
20231219,131600,1088327260,6700,6700,6700,6700,1
|
|
20231219,131500,1088320560,6690,6690,6690,6690,1
|
|
20231219,131400,1088313870,6690,6700,6700,6690,231
|
|
20231219,131300,1086767480,6700,6700,6700,6700,1107
|
|
20231219,131200,1079350580,6710,6710,6710,6710,0
|
|
20231219,131100,1079350580,6710,6700,6710,6700,302
|
|
20231219,131000,1077324170,6710,6710,6710,6710,50
|
|
20231219,130900,1076988670,6710,6710,6710,6710,200
|
|
20231219,130800,1075646670,6710,6710,6710,6700,450
|
|
20231219,130700,1072631640,6700,6710,6710,6700,1049
|
|
20231219,130600,1065593290,6710,6710,6710,6710,100
|
|
20231219,130500,1064922290,6710,6700,6710,6700,101
|
|
20231219,130400,1064245580,6700,6700,6700,6700,404
|
|
20231219,130300,1061538780,6680,6680,6680,6680,20
|
|
20231219,130200,1061405180,6700,6700,6700,6700,0
|
|
20231219,130100,1061405180,6700,6700,6700,6700,0
|
|
20231219,130000,1061405180,6700,6700,6700,6700,700
|
|
20231219,125900,1056715180,6700,6690,6700,6690,1000
|
|
20231219,125800,1050018790,6680,6680,6680,6680,150
|
|
20231219,125700,1049016790,6680,6680,6680,6680,51
|
|
20231219,125600,1048676110,6690,6690,6690,6690,12
|
|
20231219,125500,1048595830,6700,6700,6700,6700,354
|
|
20231219,125400,1046224030,6690,6680,6690,6680,587
|
|
20231219,125300,1042297870,6680,6680,6680,6680,0
|
|
20231219,125200,1042297870,6680,6680,6680,6680,123
|
|
20231219,125100,1041476230,6680,6680,6680,6680,67
|
|
20231219,125000,1041028670,6680,6680,6680,6680,0
|
|
20231219,124900,1041028670,6680,6680,6680,6680,218
|
|
20231219,124800,1039572430,6680,6680,6680,6680,32
|
|
20231219,124700,1039358670,6680,6680,6680,6680,647
|
|
20231219,124600,1035036710,6680,6690,6700,6680,682
|
|
20231219,124500,1030474520,6690,6690,6690,6690,1
|
|
20231219,124400,1030467830,6680,6680,6680,6680,3
|
|
20231219,124300,1030447790,6700,6700,6700,6700,0
|
|
20231219,124200,1030447790,6700,6690,6700,6690,2
|
|
20231219,124100,1030434400,6700,6700,6700,6700,0
|
|
20231219,124000,1030434400,6700,6700,6700,6700,0
|
|
20231219,123900,1030434400,6700,6700,6700,6700,150
|
|
20231219,123800,1029429400,6700,6700,6700,6700,0
|
|
20231219,123700,1029429400,6700,6700,6700,6700,0
|
|
20231219,123600,1029429400,6700,6700,6700,6700,0
|
|
20231219,123500,1029429400,6700,6680,6700,6680,14
|
|
20231219,123400,1029335860,6670,6690,6690,6670,1068
|
|
20231219,123300,1022202230,6700,6700,6700,6700,1
|
|
20231219,123200,1022195530,6690,6690,6690,6690,100
|
|
20231219,123100,1021526530,6690,6690,6690,6690,414
|
|
20231219,123000,1018756870,6700,6700,6700,6700,4
|
|
20231219,122900,1018730070,6720,6720,6720,6720,148
|
|
20231219,122800,1017735510,6720,6720,6720,6720,0
|
|
20231219,122700,1017735510,6720,6720,6720,6720,161
|
|
20231219,122600,1016653590,6720,6700,6720,6690,290
|
|
20231219,122500,1014712800,6710,6710,6720,6710,70
|
|
20231219,122400,1014243000,6730,6720,6730,6680,2226
|
|
20231219,122300,999287220,6720,6700,6720,6680,3069
|
|
20231219,122200,978697280,6670,6690,6700,6670,1630
|
|
20231219,122100,967811510,6700,6700,6700,6690,4255
|
|
20231219,122000,939336340,6700,6700,6700,6700,0
|
|
20231219,121900,939336340,6700,6700,6700,6700,61
|
|
20231219,121800,938927640,6700,6700,6700,6700,1
|
|
20231219,121700,938920940,6690,6700,6700,6690,23
|
|
20231219,121600,938767010,6700,6700,6700,6700,0
|
|
20231219,121500,938767010,6700,6700,6700,6700,21
|
|
20231219,121400,938626310,6690,6690,6690,6690,1
|
|
20231219,121300,938619620,6700,6700,6700,6700,2
|
|
20231219,121200,938606220,6690,6700,6700,6690,13
|
|
20231219,121100,938519220,6700,6700,6700,6700,81
|
|
20231219,121000,937976520,6700,6690,6700,6690,142
|
|
20231219,120900,937026470,6690,6680,6690,6680,4
|
|
20231219,120800,936999730,6710,6680,6710,6680,150
|
|
20231219,120700,935997700,6680,6680,6680,6680,203
|
|
20231219,120600,934641660,6710,6700,6710,6680,2207
|
|
20231219,120500,919887950,6700,6710,6710,6700,1375
|