633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,193000,2749167700,10800,10800,10800,10800,7805
|
|
20231219,192900,2749167700,10800,10800,10800,10800,0
|
|
20231219,192800,2749167700,10800,10800,10800,10800,0
|
|
20231219,192700,2749167700,10800,10800,10800,10800,0
|
|
20231219,192600,2749167700,10800,10800,10800,10800,0
|
|
20231219,192500,2749167700,10800,10800,10800,10800,0
|
|
20231219,192400,2749167700,10800,10800,10800,10800,0
|
|
20231219,192300,2749167700,10800,10800,10800,10800,0
|
|
20231219,192200,2749167700,10800,10800,10800,10800,0
|
|
20231219,192100,2749167700,10800,10800,10800,10800,0
|
|
20231219,192000,2749167700,10800,10800,10800,10800,0
|
|
20231219,191900,2749167700,10800,10800,10800,10800,0
|
|
20231219,191800,2749167700,10800,10800,10800,10800,0
|
|
20231219,191700,2749167700,10800,10800,10800,10800,0
|
|
20231219,191600,2749167700,10800,10800,10800,10800,0
|
|
20231219,191500,2749167700,10800,10800,10800,10800,0
|
|
20231219,191400,2749167700,10800,10800,10800,10800,0
|
|
20231219,191300,2749167700,10800,10800,10800,10800,0
|
|
20231219,191200,2749167700,10800,10800,10800,10800,0
|
|
20231219,191100,2749167700,10800,10800,10800,10800,0
|
|
20231219,191000,2749167700,10800,10800,10800,10800,0
|
|
20231219,190900,2749167700,10800,10800,10800,10800,0
|
|
20231219,190800,2749167700,10800,10800,10800,10800,0
|
|
20231219,190700,2749167700,10800,10800,10800,10800,0
|
|
20231219,190600,2749167700,10800,10800,10800,10800,0
|
|
20231219,190500,2749167700,10800,10800,10800,10800,0
|
|
20231219,190400,2749167700,10800,10800,10800,10800,0
|
|
20231219,190300,2749167700,10800,10800,10800,10800,0
|
|
20231219,190200,2749167700,10800,10800,10800,10800,0
|
|
20231219,190100,2749167700,10800,10800,10800,10800,0
|
|
20231219,190000,2749167700,10800,10800,10800,10800,7805
|
|
20231219,185900,2749167700,10800,10800,10800,10800,0
|
|
20231219,185800,2749167700,10800,10800,10800,10800,0
|
|
20231219,185700,2749167700,10800,10800,10800,10800,0
|
|
20231219,185600,2749167700,10800,10800,10800,10800,0
|
|
20231219,185500,2749167700,10800,10800,10800,10800,0
|
|
20231219,185400,2749167700,10800,10800,10800,10800,0
|
|
20231219,185300,2749167700,10800,10800,10800,10800,0
|
|
20231219,185200,2749167700,10800,10800,10800,10800,0
|
|
20231219,185100,2749167700,10800,10800,10800,10800,0
|
|
20231219,185000,2749167700,10800,10800,10800,10800,0
|
|
20231219,184900,2749167700,10800,10800,10800,10800,0
|
|
20231219,184800,2749167700,10800,10800,10800,10800,0
|
|
20231219,184700,2749167700,10800,10800,10800,10800,0
|
|
20231219,184600,2749167700,10800,10800,10800,10800,0
|
|
20231219,184500,2749167700,10800,10800,10800,10800,0
|
|
20231219,184400,2749167700,10800,10800,10800,10800,0
|
|
20231219,184300,2749167700,10800,10800,10800,10800,0
|
|
20231219,184200,2749167700,10800,10800,10800,10800,0
|
|
20231219,184100,2749167700,10800,10800,10800,10800,0
|
|
20231219,184000,2749167700,10800,10800,10800,10800,0
|
|
20231219,183900,2749167700,10800,10800,10800,10800,0
|
|
20231219,183800,2749167700,10800,10800,10800,10800,0
|
|
20231219,183700,2749167700,10800,10800,10800,10800,0
|
|
20231219,183600,2749167700,10800,10800,10800,10800,0
|
|
20231219,183500,2749167700,10800,10800,10800,10800,0
|
|
20231219,183400,2749167700,10800,10800,10800,10800,0
|
|
20231219,183300,2749167700,10800,10800,10800,10800,0
|
|
20231219,183200,2749167700,10800,10800,10800,10800,0
|
|
20231219,183100,2749167700,10800,10800,10800,10800,0
|
|
20231219,183000,2749167700,10800,10800,10800,10800,7805
|
|
20231219,182900,2749167700,10800,10800,10800,10800,0
|
|
20231219,182800,2749167700,10800,10800,10800,10800,0
|
|
20231219,182700,2749167700,10800,10800,10800,10800,0
|
|
20231219,182600,2749167700,10800,10800,10800,10800,0
|
|
20231219,182500,2749167700,10800,10800,10800,10800,0
|
|
20231219,182400,2749167700,10800,10800,10800,10800,0
|
|
20231219,182300,2749167700,10800,10800,10800,10800,0
|
|
20231219,182200,2749167700,10800,10800,10800,10800,0
|
|
20231219,182100,2749167700,10800,10800,10800,10800,0
|
|
20231219,182000,2749167700,10800,10800,10800,10800,0
|
|
20231219,181900,2749167700,10800,10800,10800,10800,0
|
|
20231219,181800,2749167700,10800,10800,10800,10800,0
|
|
20231219,181700,2749167700,10800,10800,10800,10800,0
|
|
20231219,181600,2749167700,10800,10800,10800,10800,0
|
|
20231219,181500,2749167700,10800,10800,10800,10800,0
|
|
20231219,181400,2749167700,10800,10800,10800,10800,0
|
|
20231219,181300,2749167700,10800,10800,10800,10800,0
|
|
20231219,181200,2749167700,10800,10800,10800,10800,0
|
|
20231219,181100,2749167700,10800,10800,10800,10800,0
|
|
20231219,181000,2749167700,10800,10800,10800,10800,0
|
|
20231219,180900,2749167700,10800,10800,10800,10800,0
|
|
20231219,180800,2749167700,10800,10800,10800,10800,0
|
|
20231219,180700,2749167700,10800,10800,10800,10800,0
|
|
20231219,180600,2749167700,10800,10800,10800,10800,0
|
|
20231219,180500,2749167700,10800,10800,10800,10800,0
|
|
20231219,180400,2749167700,10800,10800,10800,10800,0
|
|
20231219,180300,2749167700,10800,10800,10800,10800,0
|
|
20231219,180200,2749167700,10800,10800,10800,10800,0
|
|
20231219,180100,2749167700,10800,10800,10800,10800,0
|
|
20231219,180000,2749167700,10800,10800,10800,10800,7805
|
|
20231219,175900,2749167700,10800,10800,10800,10800,0
|
|
20231219,175800,2749167700,10800,10800,10800,10800,0
|
|
20231219,175700,2749167700,10800,10800,10800,10800,0
|
|
20231219,175600,2749167700,10800,10800,10800,10800,0
|
|
20231219,175500,2749167700,10800,10800,10800,10800,0
|
|
20231219,175400,2749167700,10800,10800,10800,10800,0
|
|
20231219,175300,2749167700,10800,10800,10800,10800,0
|
|
20231219,175200,2749167700,10800,10800,10800,10800,0
|
|
20231219,175100,2749167700,10800,10800,10800,10800,0
|
|
20231219,175000,2749167700,10800,10800,10800,10800,0
|
|
20231219,174900,2749167700,10800,10800,10800,10800,0
|
|
20231219,174800,2749167700,10800,10800,10800,10800,0
|
|
20231219,174700,2749167700,10800,10800,10800,10800,0
|
|
20231219,174600,2749167700,10800,10800,10800,10800,0
|
|
20231219,174500,2749167700,10800,10800,10800,10800,0
|
|
20231219,174400,2749167700,10800,10800,10800,10800,0
|
|
20231219,174300,2749167700,10800,10800,10800,10800,0
|
|
20231219,174200,2749167700,10800,10800,10800,10800,0
|
|
20231219,174100,2749167700,10800,10800,10800,10800,0
|
|
20231219,174000,2749167700,10800,10800,10800,10800,0
|
|
20231219,173900,2749167700,10800,10800,10800,10800,0
|
|
20231219,173800,2749167700,10800,10800,10800,10800,0
|
|
20231219,173700,2749167700,10800,10800,10800,10800,0
|
|
20231219,173600,2749167700,10800,10800,10800,10800,0
|
|
20231219,173500,2749167700,10800,10800,10800,10800,0
|
|
20231219,173400,2749167700,10800,10800,10800,10800,0
|
|
20231219,173300,2749167700,10800,10800,10800,10800,0
|
|
20231219,173200,2749167700,10800,10800,10800,10800,0
|
|
20231219,173100,2749167700,10800,10800,10800,10800,0
|
|
20231219,173000,2749167700,10800,10800,10800,10800,7805
|
|
20231219,172900,2749167700,10800,10800,10800,10800,0
|
|
20231219,172800,2749167700,10800,10800,10800,10800,0
|
|
20231219,172700,2749167700,10800,10800,10800,10800,0
|
|
20231219,172600,2749167700,10800,10800,10800,10800,0
|
|
20231219,172500,2749167700,10800,10800,10800,10800,0
|
|
20231219,172400,2749167700,10800,10800,10800,10800,0
|
|
20231219,172300,2749167700,10800,10800,10800,10800,0
|
|
20231219,172200,2749167700,10800,10800,10800,10800,0
|
|
20231219,172100,2749167700,10800,10800,10800,10800,0
|
|
20231219,172000,2749167700,10800,10800,10800,10800,0
|
|
20231219,171900,2749167700,10800,10800,10800,10800,0
|
|
20231219,171800,2749167700,10800,10800,10800,10800,0
|
|
20231219,171700,2749167700,10800,10800,10800,10800,0
|
|
20231219,171600,2749167700,10800,10800,10800,10800,0
|
|
20231219,171500,2749167700,10800,10800,10800,10800,0
|
|
20231219,171400,2749167700,10800,10800,10800,10800,0
|
|
20231219,171300,2749167700,10800,10800,10800,10800,0
|
|
20231219,171200,2749167700,10800,10800,10800,10800,0
|
|
20231219,171100,2749167700,10800,10800,10800,10800,0
|
|
20231219,171000,2749167700,10800,10800,10800,10800,0
|
|
20231219,170900,2749167700,10800,10800,10800,10800,0
|
|
20231219,170800,2749167700,10800,10800,10800,10800,0
|
|
20231219,170700,2749167700,10800,10800,10800,10800,0
|
|
20231219,170600,2749167700,10800,10800,10800,10800,0
|
|
20231219,170500,2749167700,10800,10800,10800,10800,0
|
|
20231219,170400,2749167700,10800,10800,10800,10800,0
|
|
20231219,170300,2749167700,10800,10800,10800,10800,0
|
|
20231219,170200,2749167700,10800,10800,10800,10800,0
|
|
20231219,170100,2749167700,10800,10800,10800,10800,0
|
|
20231219,170000,2749167700,10800,10800,10800,10800,7805
|
|
20231219,165900,2749167700,10800,10800,10800,10800,0
|
|
20231219,165800,2749167700,10800,10800,10800,10800,0
|
|
20231219,165700,2749167700,10800,10800,10800,10800,0
|
|
20231219,165600,2749167700,10800,10800,10800,10800,0
|
|
20231219,165500,2749167700,10800,10800,10800,10800,0
|
|
20231219,165400,2749167700,10800,10800,10800,10800,0
|
|
20231219,165300,2749167700,10800,10800,10800,10800,0
|
|
20231219,165200,2749167700,10800,10800,10800,10800,0
|
|
20231219,165100,2749167700,10800,10800,10800,10800,0
|
|
20231219,165000,2749167700,10800,10800,10800,10800,0
|
|
20231219,164900,2749167700,10800,10800,10800,10800,0
|
|
20231219,164800,2749167700,10800,10800,10800,10800,0
|
|
20231219,164700,2749167700,10800,10800,10800,10800,0
|
|
20231219,164600,2749167700,10800,10800,10800,10800,0
|
|
20231219,164500,2749167700,10800,10800,10800,10800,0
|
|
20231219,164400,2749167700,10800,10800,10800,10800,0
|
|
20231219,164300,2749167700,10800,10800,10800,10800,0
|
|
20231219,164200,2749167700,10800,10800,10800,10800,0
|
|
20231219,164100,2749167700,10800,10800,10800,10800,0
|
|
20231219,164000,2749167700,10800,10800,10800,10800,0
|
|
20231219,163900,2749167700,10800,10800,10800,10800,0
|
|
20231219,163800,2749167700,10800,10800,10800,10800,0
|
|
20231219,163700,2749167700,10800,10800,10800,10800,0
|
|
20231219,163600,2749167700,10800,10800,10800,10800,0
|
|
20231219,163500,2749167700,10800,10800,10800,10800,0
|
|
20231219,163400,2749167700,10800,10800,10800,10800,0
|
|
20231219,163300,2749167700,10800,10800,10800,10800,0
|
|
20231219,163200,2749167700,10800,10800,10800,10800,0
|
|
20231219,163100,2749167700,10800,10800,10800,10800,0
|
|
20231219,163000,2749167700,10800,10800,10800,10800,7805
|
|
20231219,162900,2749167700,10800,10800,10800,10800,0
|
|
20231219,162800,2749167700,10800,10800,10800,10800,0
|
|
20231219,162700,2749167700,10800,10800,10800,10800,0
|
|
20231219,162600,2749167700,10800,10800,10800,10800,0
|
|
20231219,162500,2749167700,10800,10800,10800,10800,0
|
|
20231219,162400,2749167700,10800,10800,10800,10800,0
|
|
20231219,162300,2749167700,10800,10800,10800,10800,0
|
|
20231219,162200,2749167700,10800,10800,10800,10800,0
|
|
20231219,162100,2749167700,10800,10800,10800,10800,0
|
|
20231219,162000,2749167700,10800,10800,10800,10800,0
|
|
20231219,161900,2749167700,10800,10800,10800,10800,0
|
|
20231219,161800,2749167700,10800,10800,10800,10800,0
|
|
20231219,161700,2749167700,10800,10800,10800,10800,0
|
|
20231219,161600,2749167700,10800,10800,10800,10800,0
|
|
20231219,161500,2749167700,10800,10800,10800,10800,0
|
|
20231219,161400,2749167700,10800,10800,10800,10800,0
|
|
20231219,161300,2749167700,10800,10800,10800,10800,0
|
|
20231219,161200,2749167700,10800,10800,10800,10800,0
|
|
20231219,161100,2749167700,10800,10800,10800,10800,0
|
|
20231219,161000,2749167700,10800,10800,10800,10800,0
|
|
20231219,160900,2749167700,10800,10800,10800,10800,0
|
|
20231219,160800,2749167700,10800,10800,10800,10800,0
|
|
20231219,160700,2749167700,10800,10800,10800,10800,0
|
|
20231219,160600,2749167700,10800,10800,10800,10800,0
|
|
20231219,160500,2749167700,10800,10800,10800,10800,0
|
|
20231219,160400,2749167700,10800,10800,10800,10800,0
|
|
20231219,160300,2749167700,10800,10800,10800,10800,0
|
|
20231219,160200,2749167700,10800,10800,10800,10800,0
|
|
20231219,160100,2749167700,10800,10800,10800,10800,0
|
|
20231219,160000,2749167700,10800,10800,10800,10800,7805
|
|
20231219,155900,2749167700,10800,10800,10800,10800,0
|
|
20231219,155800,2749167700,10800,10800,10800,10800,0
|
|
20231219,155700,2749167700,10800,10800,10800,10800,0
|
|
20231219,155600,2749167700,10800,10800,10800,10800,0
|
|
20231219,155500,2749167700,10800,10800,10800,10800,0
|
|
20231219,155400,2749167700,10800,10800,10800,10800,0
|
|
20231219,155300,2749167700,10800,10800,10800,10800,0
|
|
20231219,155200,2749167700,10800,10800,10800,10800,0
|
|
20231219,155100,2749167700,10800,10800,10800,10800,0
|
|
20231219,155000,2749167700,10800,10800,10800,10800,0
|
|
20231219,154900,2749167700,10800,10800,10800,10800,0
|
|
20231219,154800,2749167700,10800,10800,10800,10800,0
|
|
20231219,154700,2749167700,10800,10800,10800,10800,0
|
|
20231219,154600,2749167700,10800,10800,10800,10800,0
|
|
20231219,154500,2749167700,10800,10800,10800,10800,0
|
|
20231219,154400,2749167700,10800,10800,10800,10800,0
|
|
20231219,154300,2749167700,10800,10800,10800,10800,0
|
|
20231219,154200,2749167700,10800,10800,10800,10800,0
|
|
20231219,154100,2749167700,10800,10800,10800,10800,0
|
|
20231219,154000,2749167700,10800,10800,10800,10800,0
|
|
20231219,153900,2749167700,10800,10800,10800,10800,0
|
|
20231219,153800,2749167700,10800,10800,10800,10800,0
|
|
20231219,153700,2749167700,10800,10800,10800,10800,0
|
|
20231219,153600,2749167700,10800,10800,10800,10800,0
|
|
20231219,153500,2749167700,10800,10800,10800,10800,0
|
|
20231219,153400,2749167700,10800,10800,10800,10800,0
|
|
20231219,153300,2749167700,10800,10800,10800,10800,0
|
|
20231219,153200,2749167700,10800,10800,10800,10800,0
|
|
20231219,153100,2749167700,10800,10800,10800,10800,0
|
|
20231219,153000,2749167700,10800,10800,10800,10800,15610
|
|
20231219,152900,2664873700,10860,10860,10860,10860,0
|
|
20231219,152800,2664873700,10860,10860,10860,10860,0
|
|
20231219,152700,2664873700,10860,10860,10860,10860,0
|
|
20231219,152600,2664873700,10860,10860,10860,10860,0
|
|
20231219,152500,2664873700,10860,10860,10860,10860,0
|
|
20231219,152400,2664873700,10860,10860,10860,10860,0
|
|
20231219,152300,2664873700,10860,10860,10860,10860,0
|
|
20231219,152200,2664873700,10860,10860,10860,10860,0
|
|
20231219,152100,2664873700,10860,10860,10860,10860,0
|
|
20231219,152000,2664873700,10860,10860,10860,10860,0
|
|
20231219,151900,2664873700,10860,10850,10860,10850,1438
|
|
20231219,151800,2649271300,10850,10850,10850,10850,1
|
|
20231219,151700,2649260450,10840,10860,10860,10830,1191
|
|
20231219,151600,2636351450,10850,10860,10860,10850,116
|
|
20231219,151500,2635091750,10860,10850,10860,10850,1265
|
|
20231219,151400,2621354660,10850,10880,10880,10850,910
|
|
20231219,151300,2611454160,10880,10870,10880,10870,80
|
|
20231219,151200,2610583810,10880,10880,10900,10880,434
|
|
20231219,151100,2605859770,10880,10870,10880,10870,500
|
|
20231219,151000,2600421770,10880,10850,10880,10850,183
|
|
20231219,150900,2598432740,10850,10830,10850,10830,279
|
|
20231219,150800,2595409610,10830,10850,10850,10830,14
|
|
20231219,150700,2595257910,10850,10830,10850,10830,812
|
|
20231219,150600,2586448030,10830,10830,10830,10830,372
|
|
20231219,150500,2582419270,10830,10830,10830,10830,50
|
|
20231219,150400,2581877770,10830,10850,10850,10830,397
|
|
20231219,150300,2577577820,10830,10830,10830,10830,30
|
|
20231219,150200,2577252920,10850,10850,10850,10850,10
|
|
20231219,150100,2577144420,10850,10820,10850,10820,150
|
|
20231219,150000,2575519920,10850,10850,10850,10850,10
|
|
20231219,145900,2575411420,10850,10830,10850,10820,201
|
|
20231219,145800,2573235620,10850,10850,10850,10820,814
|
|
20231219,145700,2564422900,10850,10850,10850,10850,3
|
|
20231219,145600,2564390350,10850,10850,10850,10840,61
|
|
20231219,145500,2563728530,10850,10850,10850,10840,36
|
|
20231219,145400,2563338230,10850,10840,10850,10830,1373
|
|
20231219,145300,2548454480,10840,10840,10840,10840,3
|
|
20231219,145200,2548421960,10840,10810,10840,10800,1198
|
|
20231219,145100,2535476480,10810,10830,10830,10810,856
|
|
20231219,145000,2526217470,10830,10830,10830,10830,30
|
|
20231219,144900,2525892570,10830,10830,10830,10830,216
|
|
20231219,144800,2523553290,10840,10840,10840,10840,3
|
|
20231219,144700,2523520770,10820,10820,10820,10820,260
|
|
20231219,144600,2520707570,10820,10840,10840,10820,70
|
|
20231219,144500,2519949950,10840,10840,10840,10840,12
|
|
20231219,144400,2519819870,10840,10840,10840,10840,41
|
|
20231219,144300,2519375430,10840,10840,10840,10840,34
|
|
20231219,144200,2519006870,10840,10820,10840,10820,437
|
|
20231219,144100,2514277750,10820,10800,10830,10800,1996
|
|
20231219,144000,2492699290,10800,10830,10830,10800,3865
|
|
20231219,143900,2450926460,10830,10820,10830,10820,247
|
|
20231219,143800,2448253830,10830,10820,10830,10820,67
|
|
20231219,143700,2447528730,10820,10840,10840,10820,1075
|
|
20231219,143600,2435887970,10840,10840,10840,10830,291
|
|
20231219,143500,2432735070,10840,10870,10870,10840,978
|
|
20231219,143400,2422129210,10850,10870,10870,10850,21
|
|
20231219,143300,2421901040,10870,10860,10870,10850,503
|
|
20231219,143200,2416442610,10870,10870,10870,10860,71
|
|
20231219,143100,2415671000,10880,10870,10880,10860,32
|
|
20231219,143000,2415323290,10880,10880,10880,10860,1267
|
|
20231219,142900,2401557620,10870,10890,10890,10870,119
|
|
20231219,142800,2400262990,10880,10890,10890,10880,705
|
|
20231219,142700,2392587180,10910,10890,10920,10890,157
|
|
20231219,142600,2390877240,10920,10920,10920,10920,10
|
|
20231219,142500,2390768040,10890,10890,10920,10890,24
|
|
20231219,142400,2390506590,10890,10920,10920,10890,11
|
|
20231219,142300,2390386530,10920,10920,10920,10900,105
|
|
20231219,142200,2389241930,10920,10920,10920,10920,10
|
|
20231219,142100,2389132730,10930,10930,10930,10930,2
|
|
20231219,142000,2389110870,10930,10930,10930,10930,150
|
|
20231219,141900,2387471370,10930,10930,10930,10930,3
|
|
20231219,141800,2387438580,10930,10890,10940,10890,57
|
|
20231219,141700,2386817370,10880,10890,10890,10880,116
|
|
20231219,141600,2385555130,10890,10880,10890,10880,772
|
|
20231219,141500,2377154070,10880,10890,10890,10880,1564
|
|
20231219,141400,2360135360,10890,10910,10940,10880,5613
|
|
20231219,141300,2298938310,10950,10950,10950,10950,12
|
|
20231219,141200,2298806910,10950,10940,10950,10940,73
|
|
20231219,141100,2298007660,10940,10940,10940,10940,33
|
|
20231219,141000,2297646640,10940,10940,10940,10940,11
|
|
20231219,140900,2297526300,10920,10940,10940,10920,500
|
|
20231219,140800,2292066220,10930,10950,10950,10930,7
|
|
20231219,140700,2291989590,10930,10930,10930,10930,306
|
|
20231219,140600,2288645010,10930,10930,10930,10930,11
|
|
20231219,140500,2288524780,10930,10930,10930,10930,13
|
|
20231219,140400,2288382690,10930,10930,10930,10930,12
|
|
20231219,140300,2288251530,10930,10930,10930,10930,6
|
|
20231219,140200,2288185950,10930,10930,10930,10930,7
|
|
20231219,140100,2288109440,10930,10930,10930,10900,11
|
|
20231219,140000,2287989270,10930,10930,10930,10930,139
|
|
20231219,135900,2286470000,10930,10930,10930,10930,8
|
|
20231219,135800,2286382560,10930,10910,10930,10910,127
|
|
20231219,135700,2284996910,10910,10910,10930,10910,596
|
|
20231219,135600,2278489370,10910,10910,10910,10910,5
|
|
20231219,135500,2278434820,10930,10930,10930,10910,200
|
|
20231219,135400,2276252580,10930,10930,10930,10930,10
|
|
20231219,135300,2276143280,10930,10930,10930,10930,61
|
|
20231219,135200,2275476550,10930,10940,10940,10920,172
|
|
20231219,135100,2273598080,10940,10940,10940,10940,4
|
|
20231219,135000,2273554320,10940,10920,10940,10920,142
|
|
20231219,134900,2272003400,10920,10920,10920,10920,256
|
|
20231219,134800,2269207880,10950,10950,10950,10950,12
|
|
20231219,134700,2269076480,10960,10960,10960,10960,3
|
|
20231219,134600,2269043600,10960,10960,10960,10960,8
|
|
20231219,134500,2268955920,10960,10960,10960,10960,13
|
|
20231219,134400,2268813440,10960,10960,10960,10960,3
|
|
20231219,134300,2268780560,10960,10960,10960,10960,215
|
|
20231219,134200,2266424160,10960,10930,10960,10930,179
|
|
20231219,134100,2264466150,10940,10940,10940,10940,21
|
|
20231219,134000,2264236410,10950,10940,10950,10940,26
|
|
20231219,133900,2263951870,10970,10930,10970,10930,455
|
|
20231219,133800,2258978520,10900,10930,10930,10900,711
|
|
20231219,133700,2251224640,10930,10930,10930,10930,9
|
|
20231219,133600,2251126270,10910,10910,10910,10910,441
|
|
20231219,133500,2246314960,10910,10910,10910,10910,65
|
|
20231219,133400,2245605810,10910,10910,10910,10910,32
|
|
20231219,133300,2245256690,10910,10910,10910,10910,129
|
|
20231219,133200,2243849300,10910,10910,10910,10910,11
|
|
20231219,133100,2243729290,10910,10910,10910,10910,936
|
|
20231219,133000,2233517530,10910,10910,10910,10910,12
|
|
20231219,132900,2233386610,10910,10910,10910,10910,14
|
|
20231219,132800,2233233870,10910,10900,10910,10900,116
|
|
20231219,132700,2231968910,10900,10910,10910,10900,344
|
|
20231219,132600,2228219040,10910,10900,10910,10900,126
|
|
20231219,132500,2226845600,10910,10900,10910,10900,98
|
|
20231219,132400,2225776570,10900,10910,10910,10900,210
|
|
20231219,132300,2223485850,10910,10910,10910,10910,14
|
|
20231219,132200,2223333110,10910,10910,10910,10910,7
|
|
20231219,132100,2223256740,10900,10910,10910,10900,925
|
|
20231219,132000,2213167050,10910,10910,10910,10910,144
|
|
20231219,131900,2211596010,10910,10910,10930,10910,1177
|
|
20231219,131800,2198754830,10930,10930,10930,10910,3746
|
|
20231219,131700,2157854390,10920,10930,10930,10920,149
|
|
20231219,131600,2156227290,10930,10930,10930,10930,66
|
|
20231219,131500,2155505910,10930,10940,10940,10930,738
|
|
20231219,131400,2147439440,10940,10940,10940,10940,8
|
|
20231219,131300,2147351920,10940,10940,10940,10940,16
|
|
20231219,131200,2147176880,10940,10930,10940,10930,213
|
|
20231219,131100,2144846760,10940,10940,10940,10940,10
|
|
20231219,131000,2144737360,10930,10940,10940,10930,25
|
|
20231219,130900,2144464070,10930,10940,10940,10930,159
|
|
20231219,130800,2142726110,10930,10930,10930,10930,312
|
|
20231219,130700,2139315950,10940,10930,10940,10930,383
|
|
20231219,130600,2135129660,10950,10950,10950,10950,75
|
|
20231219,130500,2134308410,10950,10940,10950,10930,3618
|
|
20231219,130400,2094729810,10950,10950,10950,10950,11
|
|
20231219,130300,2094609360,10950,10950,10950,10950,345
|
|
20231219,130200,2090831610,10950,10960,10960,10950,140
|
|
20231219,130100,2089298410,10960,10960,10960,10960,0
|
|
20231219,130000,2089298410,10960,10970,10970,10950,76
|
|
20231219,125900,2088465990,10970,10970,10970,10970,12
|
|
20231219,125800,2088334350,10940,10950,10970,10940,531
|
|
20231219,125700,2082523970,10960,10970,10970,10960,81
|
|
20231219,125600,2081636150,10980,10970,10980,10970,21
|
|
20231219,125500,2081405650,10970,10970,10970,10970,9
|
|
20231219,125400,2081306920,10970,10960,10970,10960,7
|
|
20231219,125300,2081230160,10960,10950,10960,10950,449
|
|
20231219,125200,2076313520,10950,10950,10950,10950,110
|
|
20231219,125100,2075109020,10950,10940,10950,10940,196
|
|
20231219,125000,2072964640,10940,10940,10940,10940,6
|
|
20231219,124900,2072899000,10940,10940,10940,10940,158
|
|
20231219,124800,2071170480,10940,10940,10940,10940,114
|
|
20231219,124700,2069923320,10930,10930,10930,10930,107
|
|
20231219,124600,2068753810,10930,10930,10930,10930,113
|
|
20231219,124500,2067518720,10930,10920,10930,10920,6
|
|
20231219,124400,2067453190,10930,10930,10930,10930,30
|
|
20231219,124300,2067125290,10920,10930,10930,10920,104
|
|
20231219,124200,2065989480,10930,10920,10930,10920,240
|
|
20231219,124100,2063368570,10930,10930,10930,10930,9
|
|
20231219,124000,2063270200,10930,10930,10930,10920,59
|
|
20231219,123900,2062625730,10930,10930,10930,10920,83
|
|
20231219,123800,2061719000,10930,10930,10930,10930,504
|
|
20231219,123700,2056210280,10940,10940,10940,10930,459
|
|
20231219,123600,2051193310,10940,10940,10940,10940,53
|
|
20231219,123500,2050613490,10940,10940,10940,10930,25
|
|
20231219,123400,2050340100,10940,10940,10940,10940,12
|
|
20231219,123300,2050208820,10940,10940,10940,10940,6
|
|
20231219,123200,2050143180,10940,10950,10950,10930,222
|
|
20231219,123100,2047714220,10940,10950,10950,10940,29
|
|
20231219,123000,2047396870,10950,10920,10950,10910,395
|
|
20231219,122900,2043081930,10910,10910,10920,10910,1028
|
|
20231219,122800,2031866350,10920,10920,10920,10920,42
|
|
20231219,122700,2031407710,10910,10930,10930,10910,1750
|
|
20231219,122600,2012307810,10930,10930,10930,10930,615
|
|
20231219,122500,2005585860,10940,10950,10950,10930,1045
|
|
20231219,122400,1994149880,10950,10950,10950,10940,484
|
|
20231219,122300,1988850970,10940,10950,10950,10940,20
|
|
20231219,122200,1988632090,10950,10950,10950,10940,117
|
|
20231219,122100,1987351940,10950,10950,10960,10940,1395
|
|
20231219,122000,1972084500,10960,10960,10960,10960,30
|
|
20231219,121900,1971755700,10970,10970,10970,10950,1855
|
|
20231219,121800,1951428140,10990,10990,10990,10990,6
|
|
20231219,121700,1951362200,10990,10990,10990,10990,28
|
|
20231219,121600,1951054480,10990,10990,10990,10990,3
|
|
20231219,121500,1951021510,10990,10990,10990,10980,138
|
|
20231219,121400,1949506160,11000,11000,11000,11000,23
|
|
20231219,121300,1949253160,10970,10970,10970,10970,10
|
|
20231219,121200,1949143460,10970,11000,11000,10970,214
|
|
20231219,121100,1946793870,11000,10990,11000,10990,228
|
|
20231219,121000,1944288070,10990,10990,10990,10990,688
|
|
20231219,120900,1936726950,10990,10980,10990,10980,4
|
|
20231219,120800,1936683000,10990,10990,10990,10980,590
|
|
20231219,120700,1930200630,11000,11000,11000,11000,17
|
|
20231219,120600,1930013630,10990,10990,11000,10990,15
|
|
20231219,120500,1929848750,10990,11000,11000,10990,244
|
|
20231219,120400,1927165350,11000,11000,11000,11000,5
|
|
20231219,120300,1927110350,10990,10970,10990,10970,257
|
|
20231219,120200,1924289660,10970,10990,10990,10970,226
|
|
20231219,120100,1921808230,10980,10980,10980,10980,35
|
|
20231219,120000,1921423930,10970,10960,10980,10960,299
|
|
20231219,115900,1918146820,10960,10950,10960,10950,111
|
|
20231219,115800,1916931270,10960,10970,10970,10960,140
|
|
20231219,115700,1915396730,10970,10980,10980,10970,3
|
|
20231219,115600,1915363800,10980,10980,10980,10980,12
|
|
20231219,115500,1915232040,10960,10990,10990,10960,164
|
|
20231219,115400,1913434390,10990,10990,10990,10990,19
|
|
20231219,115300,1913225580,10990,10990,10990,10990,40
|
|
20231219,115200,1912785980,10990,10990,10990,10950,210
|
|
20231219,115100,1910484890,10990,10990,10990,10980,256
|
|
20231219,115000,1907672750,10990,10990,11000,10990,1800
|
|
20231219,114900,1887887680,11000,10990,11000,10990,184
|
|
20231219,114800,1885864960,11000,11010,11010,11000,316
|
|
20231219,114700,1882388850,11000,11000,11020,11000,4216
|
|
20231219,114600,1836011250,11000,10990,11000,10990,8
|
|
20231219,114500,1835923260,10990,11000,11000,10990,17
|
|
20231219,114400,1835736300,11000,11000,11000,10990,43
|
|
20231219,114300,1835263600,11000,11000,11000,11000,35
|
|
20231219,114200,1834878600,11000,11000,11000,10990,99
|
|
20231219,114100,1833790510,11000,10990,11000,10990,119
|
|
20231219,114000,1832482460,10990,11000,11000,10990,1017
|
|
20231219,113900,1821295520,11000,11000,11000,11000,255
|
|
20231219,113800,1818490520,11000,11000,11000,11000,1129
|
|
20231219,113700,1806071520,11000,11000,11000,11000,545
|
|
20231219,113600,1800076520,10990,10990,11000,10990,355
|
|
20231219,113500,1796174980,10990,10990,10990,10990,201
|
|
20231219,113400,1793965990,10990,10990,10990,10980,37
|
|
20231219,113300,1793559610,10990,10990,10990,10990,259
|
|
20231219,113200,1790713200,10990,10990,10990,10990,58
|
|
20231219,113100,1790075780,10990,10980,10990,10980,247
|
|
20231219,113000,1787363680,10970,10990,10990,10970,79
|
|
20231219,112900,1786496940,10990,10990,11000,10980,916
|
|
20231219,112800,1776425700,10990,10970,10990,10970,306
|
|
20231219,112700,1773065880,11000,10970,11000,10960,221
|
|
20231219,112600,1770637510,10960,10970,10970,10960,57
|
|
20231219,112500,1770012230,10970,10970,10980,10960,222
|
|
20231219,112400,1767576320,10990,10960,10990,10960,110
|
|
20231219,112300,1766369470,10950,10950,10970,10940,228
|
|
20231219,112200,1763872800,10970,10970,10970,10960,269
|
|
20231219,112100,1760924470,10970,10980,10980,10970,18
|
|
20231219,112000,1760726840,10980,10940,10980,10940,1104
|
|
20231219,111900,1748608820,10940,10960,10960,10940,205
|
|
20231219,111800,1746364020,10960,10950,10960,10950,829
|
|
20231219,111700,1737280290,10950,10950,10950,10940,343
|
|
20231219,111600,1733526770,10960,10960,10960,10960,83
|
|
20231219,111500,1732617090,10960,10950,10960,10950,297
|
|
20231219,111400,1729364920,10960,10950,10960,10950,210
|
|
20231219,111300,1727065370,10950,10950,10950,10950,265
|
|
20231219,111200,1724163620,10950,10940,10950,10940,53
|
|
20231219,111100,1723583770,10940,10940,10950,10940,54
|
|
20231219,111000,1722992770,10940,10950,10950,10940,47
|
|
20231219,110900,1722478340,10940,10950,10950,10940,106
|
|
20231219,110800,1721318690,10940,10940,10940,10940,0
|
|
20231219,110700,1721318690,10940,10960,10960,10940,207
|
|
20231219,110600,1719054040,10940,10950,10960,10940,325
|
|
20231219,110500,1715496270,10960,10960,10960,10960,0
|
|
20231219,110400,1715496270,10960,10940,10960,10940,1043
|
|
20231219,110300,1704084950,10940,10940,10940,10940,24
|
|
20231219,110200,1703822390,10940,10940,10940,10940,46
|
|
20231219,110100,1703319150,10930,10930,10930,10930,187
|
|
20231219,110000,1701275240,10930,10930,10930,10920,859
|
|
20231219,105900,1691888370,10930,10920,10930,10920,97
|
|
20231219,105800,1690829030,10920,10920,10920,10920,166
|
|
20231219,105700,1689016310,10920,10920,10920,10920,100
|
|
20231219,105600,1687924310,10920,10920,10920,10920,500
|
|
20231219,105500,1682464310,10930,10930,10930,10920,74
|
|
20231219,105400,1681655760,10930,10930,10930,10930,99
|
|
20231219,105300,1680573690,10930,10920,10930,10920,153
|
|
20231219,105200,1678901820,10920,10930,10930,10920,119
|
|
20231219,105100,1677602250,10930,10960,10960,10930,99
|
|
20231219,105000,1676520150,10940,10940,10940,10940,1222
|
|
20231219,104900,1663151470,10940,10940,10940,10940,361
|
|
20231219,104800,1659202130,10930,10930,10930,10930,16
|
|
20231219,104700,1659027250,10920,10950,10950,10920,170
|
|
20231219,104600,1657167240,10950,10950,10950,10940,305
|
|
20231219,104500,1653828720,10950,10950,10950,10950,28
|
|
20231219,104400,1653522120,10950,10940,10950,10920,194
|
|
20231219,104300,1651402170,10940,10950,10950,10940,251
|
|
20231219,104200,1648655480,10940,10940,10940,10930,185
|
|
20231219,104100,1646631880,10950,10950,10950,10940,117
|
|
20231219,104000,1645351110,10960,10950,10960,10950,1591
|
|
20231219,103900,1627929350,10950,10940,10970,10880,7029
|
|
20231219,103800,1551306420,10940,11010,11010,10940,7344
|
|
20231219,103700,1470759190,11010,11040,11050,11010,258
|
|
20231219,103600,1467916520,11010,11010,11010,11010,110
|
|
20231219,103500,1466705420,11000,11020,11020,11000,1103
|
|
20231219,103400,1454564110,11050,11030,11050,11020,700
|
|
20231219,103300,1446836080,11040,11070,11080,11040,2015
|
|
20231219,103200,1424566800,11070,11100,11110,11070,7527
|
|
20231219,103100,1341059830,11100,11100,11100,11090,856
|
|
20231219,103000,1331561090,11080,11100,11100,11070,4703
|
|
20231219,102900,1279406450,11100,11050,11100,11050,5002
|
|
20231219,102800,1224024500,11050,11060,11060,11020,787
|
|
20231219,102700,1215333790,11050,11050,11060,11000,3530
|
|
20231219,102600,1176348450,11050,11020,11050,11020,2857
|
|
20231219,102500,1144813030,11020,11010,11020,11010,655
|
|
20231219,102400,1137597480,11000,10970,11000,10960,2021
|
|
20231219,102300,1115377710,10970,11000,11000,10970,3070
|
|
20231219,102200,1081663970,11000,11020,11020,11000,1632
|
|
20231219,102100,1063697910,11020,11020,11030,11010,733
|
|
20231219,102000,1055619720,11030,11050,11050,11030,1039
|
|
20231219,101900,1044154240,11030,11040,11050,11030,1550
|
|
20231219,101800,1027034570,11050,11000,11050,10990,11408
|
|
20231219,101700,901345200,11000,10940,11000,10940,9589
|
|
20231219,101600,796097970,10940,10940,10970,10930,7487
|
|
20231219,101500,714091130,10940,10910,10940,10910,1484
|
|
20231219,101400,697881490,10900,10890,10900,10890,1192
|
|
20231219,101300,684888750,10890,10880,10890,10880,546
|
|
20231219,101200,678945970,10870,10870,10870,10870,382
|
|
20231219,101100,674793630,10870,10870,10870,10870,275
|
|
20231219,101000,671804380,10860,10850,10860,10850,2238
|
|
20231219,100900,647519930,10840,10850,10850,10840,601
|
|
20231219,100800,641004080,10850,10840,10850,10840,515
|
|
20231219,100700,635417860,10850,10850,10850,10850,1177
|
|
20231219,100600,622647410,10850,10820,10850,10820,1480
|
|
20231219,100500,606602010,10820,10800,10820,10800,300
|
|
20231219,100400,603361010,10790,10800,10820,10790,1338
|
|
20231219,100300,588911240,10790,10830,10830,10790,2331
|
|
20231219,100200,563719430,10840,10830,10850,10820,674
|
|
20231219,100100,556416040,10840,10790,10840,10790,2850
|
|
20231219,100000,525602390,10800,10780,10800,10780,364
|
|
20231219,095900,521675390,10780,10780,10780,10780,0
|
|
20231219,095800,521675390,10780,10790,10790,10780,1600
|
|
20231219,095700,504420960,10800,10800,10800,10800,0
|
|
20231219,095600,504420960,10800,10790,10800,10790,11
|
|
20231219,095500,504302260,10790,10790,10800,10790,363
|
|
20231219,095400,500385480,10800,10800,10800,10800,0
|
|
20231219,095300,500385480,10800,10790,10800,10790,380
|
|
20231219,095200,496281780,10800,10800,10800,10800,300
|
|
20231219,095100,493041780,10800,10800,10800,10800,450
|
|
20231219,095000,488181780,10820,10820,10820,10820,1
|
|
20231219,094900,488170960,10790,10800,10800,10790,150
|
|
20231219,094800,486552410,10790,10800,10800,10790,114
|
|
20231219,094700,485321290,10800,10790,10800,10790,382
|
|
20231219,094600,481196690,10790,10800,10800,10790,745
|
|
20231219,094500,473154420,10810,10830,10830,10810,1395
|
|
20231219,094400,458067800,10840,10840,10840,10840,50
|
|
20231219,094300,457525800,10830,10840,10840,10830,469
|
|
20231219,094200,452445840,10850,10840,10850,10840,267
|
|
20231219,094100,449551530,10840,10840,10840,10840,610
|
|
20231219,094000,442939130,10850,10850,10850,10850,1376
|
|
20231219,093900,428009530,10850,10850,10850,10850,102
|
|
20231219,093800,426902830,10850,10850,10850,10840,261
|
|
20231219,093700,424071580,10840,10840,10840,10840,48
|
|
20231219,093600,423551260,10850,10850,10850,10850,74
|
|
20231219,093500,422748360,10860,10860,10860,10860,0
|
|
20231219,093400,422748360,10860,10860,10860,10860,1014
|
|
20231219,093300,411736320,10860,10860,10860,10860,68
|
|
20231219,093200,410997840,10860,10850,10860,10850,123
|
|
20231219,093100,409663140,10850,10850,10850,10850,373
|
|
20231219,093000,405616090,10830,10840,10840,10830,204
|
|
20231219,092900,403406210,10840,10830,10840,10830,33
|
|
20231219,092800,403048520,10820,10820,10830,10820,218
|
|
20231219,092700,400689220,10830,10850,10850,10830,420
|
|
20231219,092600,396139820,10850,10850,10850,10850,1
|
|
20231219,092500,396128970,10850,10880,10880,10850,174
|
|
20231219,092400,394239530,10880,10880,10880,10880,0
|
|
20231219,092300,394239530,10880,10890,10890,10880,756
|
|
20231219,092200,386013150,10890,10880,10890,10880,148
|
|
20231219,092100,384402190,10880,10880,10890,10880,237
|
|
20231219,092000,381823480,10870,10870,10870,10870,100
|
|
20231219,091900,380736480,10850,10850,10850,10830,728
|
|
20231219,091800,372843780,10830,10840,10840,10810,1582
|
|
20231219,091700,355727260,10840,10840,10840,10840,233
|
|
20231219,091600,353201540,10820,10830,10830,10820,514
|
|
20231219,091500,347639000,10830,10860,10860,10830,502
|
|
20231219,091400,342195910,10860,10860,10860,10850,845
|
|
20231219,091300,333019560,10860,10920,10940,10860,1362
|
|
20231219,091200,318166990,10910,10920,10920,10910,182
|
|
20231219,091100,316180850,10900,10910,10940,10900,684
|
|
20231219,091000,308720790,10880,10930,10930,10860,1715
|
|
20231219,090900,289987980,10750,10960,10970,10750,3414
|
|
20231219,090800,252939970,10960,10960,10970,10930,2170
|
|
20231219,090700,229154930,10960,10950,10960,10920,3402
|
|
20231219,090600,191916050,10960,10940,10960,10910,1737
|
|
20231219,090500,172899810,10920,10950,10960,10910,2844
|
|
20231219,090400,141768870,10950,10880,10960,10880,3703
|
|
20231219,090300,101334520,10870,10820,10870,10820,1740
|
|
20231219,090200,82465590,10810,10810,10810,10810,0
|
|
20231219,090100,82465590,10810,10850,10850,10790,1492
|
|
20231219,090000,66338400,10850,10900,10910,10810,6094
|