590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184700,9442518960,15850,15850,15850,15850,12597
|
|
20231212,184600,9442518960,15850,15850,15850,15850,0
|
|
20231212,184500,9442518960,15850,15850,15850,15850,0
|
|
20231212,184400,9442518960,15850,15850,15850,15850,0
|
|
20231212,184300,9442518960,15850,15850,15850,15850,0
|
|
20231212,184200,9442518960,15850,15850,15850,15850,0
|
|
20231212,184100,9442518960,15850,15850,15850,15850,0
|
|
20231212,184000,9442518960,15850,15850,15850,15850,0
|
|
20231212,183900,9442518960,15850,15850,15850,15850,0
|
|
20231212,183800,9442518960,15850,15850,15850,15850,0
|
|
20231212,183700,9442518960,15850,15850,15850,15850,0
|
|
20231212,183600,9442518960,15850,15850,15850,15850,0
|
|
20231212,183500,9442518960,15850,15850,15850,15850,0
|
|
20231212,183400,9442518960,15850,15850,15850,15850,0
|
|
20231212,183300,9442518960,15850,15850,15850,15850,0
|
|
20231212,183200,9442518960,15850,15850,15850,15850,0
|
|
20231212,183100,9442518960,15850,15850,15850,15850,0
|
|
20231212,183000,9442518960,15850,15850,15850,15850,0
|
|
20231212,182900,9442518960,15850,15850,15850,15850,0
|
|
20231212,182800,9442518960,15850,15850,15850,15850,0
|
|
20231212,182700,9442518960,15850,15850,15850,15850,0
|
|
20231212,182600,9442518960,15850,15850,15850,15850,0
|
|
20231212,182500,9442518960,15850,15850,15850,15850,0
|
|
20231212,182400,9442518960,15850,15850,15850,15850,0
|
|
20231212,182300,9442518960,15850,15850,15850,15850,0
|
|
20231212,182200,9442518960,15850,15850,15850,15850,0
|
|
20231212,182100,9442518960,15850,15850,15850,15850,0
|
|
20231212,182000,9442518960,15850,15850,15850,15850,0
|
|
20231212,181900,9442518960,15850,15850,15850,15850,0
|
|
20231212,181800,9442518960,15850,15850,15850,15850,0
|
|
20231212,181700,9442518960,15850,15850,15850,15850,12597
|
|
20231212,181600,9442518960,15850,15850,15850,15850,0
|
|
20231212,181500,9442518960,15850,15850,15850,15850,0
|
|
20231212,181400,9442518960,15850,15850,15850,15850,0
|
|
20231212,181300,9442518960,15850,15850,15850,15850,0
|
|
20231212,181200,9442518960,15850,15850,15850,15850,0
|
|
20231212,181100,9442518960,15850,15850,15850,15850,0
|
|
20231212,181000,9442518960,15850,15850,15850,15850,0
|
|
20231212,180900,9442518960,15850,15850,15850,15850,0
|
|
20231212,180800,9442518960,15850,15850,15850,15850,0
|
|
20231212,180700,9442518960,15850,15850,15850,15850,0
|
|
20231212,180600,9442518960,15850,15850,15850,15850,0
|
|
20231212,180500,9442518960,15850,15850,15850,15850,0
|
|
20231212,180400,9442518960,15850,15850,15850,15850,0
|
|
20231212,180300,9442518960,15850,15850,15850,15850,0
|
|
20231212,180200,9442518960,15850,15850,15850,15850,0
|
|
20231212,180100,9442518960,15850,15850,15850,15850,0
|
|
20231212,180000,9442518960,15850,15850,15850,15850,0
|
|
20231212,175900,9442518960,15850,15850,15850,15850,0
|
|
20231212,175800,9442518960,15850,15850,15850,15850,0
|
|
20231212,175700,9442518960,15850,15850,15850,15850,0
|
|
20231212,175600,9442518960,15850,15850,15850,15850,0
|
|
20231212,175500,9442518960,15850,15850,15850,15850,0
|
|
20231212,175400,9442518960,15850,15850,15850,15850,0
|
|
20231212,175300,9442518960,15850,15850,15850,15850,0
|
|
20231212,175200,9442518960,15850,15850,15850,15850,0
|
|
20231212,175100,9442518960,15850,15850,15850,15850,0
|
|
20231212,175000,9442518960,15850,15850,15850,15850,0
|
|
20231212,174900,9442518960,15850,15850,15850,15850,0
|
|
20231212,174800,9442518960,15850,15850,15850,15850,0
|
|
20231212,174700,9442518960,15850,15850,15850,15850,12597
|
|
20231212,174600,9442518960,15850,15850,15850,15850,0
|
|
20231212,174500,9442518960,15850,15850,15850,15850,0
|
|
20231212,174400,9442518960,15850,15850,15850,15850,0
|
|
20231212,174300,9442518960,15850,15850,15850,15850,0
|
|
20231212,174200,9442518960,15850,15850,15850,15850,0
|
|
20231212,174100,9442518960,15850,15850,15850,15850,0
|
|
20231212,174000,9442518960,15850,15850,15850,15850,0
|
|
20231212,173900,9442518960,15850,15850,15850,15850,0
|
|
20231212,173800,9442518960,15850,15850,15850,15850,0
|
|
20231212,173700,9442518960,15850,15850,15850,15850,0
|
|
20231212,173600,9442518960,15850,15850,15850,15850,0
|
|
20231212,173500,9442518960,15850,15850,15850,15850,0
|
|
20231212,173400,9442518960,15850,15850,15850,15850,0
|
|
20231212,173300,9442518960,15850,15850,15850,15850,0
|
|
20231212,173200,9442518960,15850,15850,15850,15850,0
|
|
20231212,173100,9442518960,15850,15850,15850,15850,0
|
|
20231212,173000,9442518960,15850,15850,15850,15850,0
|
|
20231212,172900,9442518960,15850,15850,15850,15850,0
|
|
20231212,172800,9442518960,15850,15850,15850,15850,0
|
|
20231212,172700,9442518960,15850,15850,15850,15850,0
|
|
20231212,172600,9442518960,15850,15850,15850,15850,0
|
|
20231212,172500,9442518960,15850,15850,15850,15850,0
|
|
20231212,172400,9442518960,15850,15850,15850,15850,0
|
|
20231212,172300,9442518960,15850,15850,15850,15850,0
|
|
20231212,172200,9442518960,15850,15850,15850,15850,0
|
|
20231212,172100,9442518960,15850,15850,15850,15850,0
|
|
20231212,172000,9442518960,15850,15850,15850,15850,0
|
|
20231212,171900,9442518960,15850,15850,15850,15850,0
|
|
20231212,171800,9442518960,15850,15850,15850,15850,0
|
|
20231212,171700,9442518960,15850,15850,15850,15850,12597
|
|
20231212,171600,9442518960,15850,15850,15850,15850,0
|
|
20231212,171500,9442518960,15850,15850,15850,15850,0
|
|
20231212,171400,9442518960,15850,15850,15850,15850,0
|
|
20231212,171300,9442518960,15850,15850,15850,15850,0
|
|
20231212,171200,9442518960,15850,15850,15850,15850,0
|
|
20231212,171100,9442518960,15850,15850,15850,15850,0
|
|
20231212,171000,9442518960,15850,15850,15850,15850,0
|
|
20231212,170900,9442518960,15850,15850,15850,15850,0
|
|
20231212,170800,9442518960,15850,15850,15850,15850,0
|
|
20231212,170700,9442518960,15850,15850,15850,15850,0
|
|
20231212,170600,9442518960,15850,15850,15850,15850,0
|
|
20231212,170500,9442518960,15850,15850,15850,15850,0
|
|
20231212,170400,9442518960,15850,15850,15850,15850,0
|
|
20231212,170300,9442518960,15850,15850,15850,15850,0
|
|
20231212,170200,9442518960,15850,15850,15850,15850,0
|
|
20231212,170100,9442518960,15850,15850,15850,15850,0
|
|
20231212,170000,9442518960,15850,15850,15850,15850,0
|
|
20231212,165900,9442518960,15850,15850,15850,15850,0
|
|
20231212,165800,9442518960,15850,15850,15850,15850,0
|
|
20231212,165700,9442518960,15850,15850,15850,15850,0
|
|
20231212,165600,9442518960,15850,15850,15850,15850,0
|
|
20231212,165500,9442518960,15850,15850,15850,15850,0
|
|
20231212,165400,9442518960,15850,15850,15850,15850,0
|
|
20231212,165300,9442518960,15850,15850,15850,15850,0
|
|
20231212,165200,9442518960,15850,15850,15850,15850,0
|
|
20231212,165100,9442518960,15850,15850,15850,15850,0
|
|
20231212,165000,9442518960,15850,15850,15850,15850,0
|
|
20231212,164900,9442518960,15850,15850,15850,15850,0
|
|
20231212,164800,9442518960,15850,15850,15850,15850,0
|
|
20231212,164700,9442518960,15850,15850,15850,15850,12597
|
|
20231212,164600,9442518960,15850,15850,15850,15850,0
|
|
20231212,164500,9442518960,15850,15850,15850,15850,0
|
|
20231212,164400,9442518960,15850,15850,15850,15850,0
|
|
20231212,164300,9442518960,15850,15850,15850,15850,0
|
|
20231212,164200,9442518960,15850,15850,15850,15850,0
|
|
20231212,164100,9442518960,15850,15850,15850,15850,0
|
|
20231212,164000,9442518960,15850,15850,15850,15850,0
|
|
20231212,163900,9442518960,15850,15850,15850,15850,0
|
|
20231212,163800,9442518960,15850,15850,15850,15850,0
|
|
20231212,163700,9442518960,15850,15850,15850,15850,0
|
|
20231212,163600,9442518960,15850,15850,15850,15850,0
|
|
20231212,163500,9442518960,15850,15850,15850,15850,0
|
|
20231212,163400,9442518960,15850,15850,15850,15850,0
|
|
20231212,163300,9442518960,15850,15850,15850,15850,0
|
|
20231212,163200,9442518960,15850,15850,15850,15850,0
|
|
20231212,163100,9442518960,15850,15850,15850,15850,0
|
|
20231212,163000,9442518960,15850,15850,15850,15850,0
|
|
20231212,162900,9442518960,15850,15850,15850,15850,0
|
|
20231212,162800,9442518960,15850,15850,15850,15850,0
|
|
20231212,162700,9442518960,15850,15850,15850,15850,0
|
|
20231212,162600,9442518960,15850,15850,15850,15850,0
|
|
20231212,162500,9442518960,15850,15850,15850,15850,0
|
|
20231212,162400,9442518960,15850,15850,15850,15850,0
|
|
20231212,162300,9442518960,15850,15850,15850,15850,0
|
|
20231212,162200,9442518960,15850,15850,15850,15850,0
|
|
20231212,162100,9442518960,15850,15850,15850,15850,0
|
|
20231212,162000,9442518960,15850,15850,15850,15850,0
|
|
20231212,161900,9442518960,15850,15850,15850,15850,0
|
|
20231212,161800,9442518960,15850,15850,15850,15850,0
|
|
20231212,161700,9442518960,15850,15850,15850,15850,12597
|
|
20231212,161600,9442518960,15850,15850,15850,15850,0
|
|
20231212,161500,9442518960,15850,15850,15850,15850,0
|
|
20231212,161400,9442518960,15850,15850,15850,15850,0
|
|
20231212,161300,9442518960,15850,15850,15850,15850,0
|
|
20231212,161200,9442518960,15850,15850,15850,15850,0
|
|
20231212,161100,9442518960,15850,15850,15850,15850,0
|
|
20231212,161000,9442518960,15850,15850,15850,15850,0
|
|
20231212,160900,9442518960,15850,15850,15850,15850,0
|
|
20231212,160800,9442518960,15850,15850,15850,15850,0
|
|
20231212,160700,9442518960,15850,15850,15850,15850,0
|
|
20231212,160600,9442518960,15850,15850,15850,15850,0
|
|
20231212,160500,9442518960,15850,15850,15850,15850,0
|
|
20231212,160400,9442518960,15850,15850,15850,15850,0
|
|
20231212,160300,9442518960,15850,15850,15850,15850,0
|
|
20231212,160200,9442518960,15850,15850,15850,15850,0
|
|
20231212,160100,9442518960,15850,15850,15850,15850,0
|
|
20231212,160000,9442518960,15850,15850,15850,15850,0
|
|
20231212,155900,9442518960,15850,15850,15850,15850,0
|
|
20231212,155800,9442518960,15850,15850,15850,15850,0
|
|
20231212,155700,9442518960,15850,15850,15850,15850,0
|
|
20231212,155600,9442518960,15850,15850,15850,15850,0
|
|
20231212,155500,9442518960,15850,15850,15850,15850,0
|
|
20231212,155400,9442518960,15850,15850,15850,15850,0
|
|
20231212,155300,9442518960,15850,15850,15850,15850,0
|
|
20231212,155200,9442518960,15850,15850,15850,15850,0
|
|
20231212,155100,9442518960,15850,15850,15850,15850,0
|
|
20231212,155000,9442518960,15850,15850,15850,15850,0
|
|
20231212,154900,9442518960,15850,15850,15850,15850,0
|
|
20231212,154800,9442518960,15850,15850,15850,15850,0
|
|
20231212,154700,9442518960,15850,15850,15850,15850,12597
|
|
20231212,154600,9442518960,15850,15850,15850,15850,0
|
|
20231212,154500,9442518960,15850,15850,15850,15850,0
|
|
20231212,154400,9442518960,15850,15850,15850,15850,0
|
|
20231212,154300,9442518960,15850,15850,15850,15850,0
|
|
20231212,154200,9442518960,15850,15850,15850,15850,0
|
|
20231212,154100,9442518960,15850,15850,15850,15850,0
|
|
20231212,154000,9442518960,15850,15850,15850,15850,0
|
|
20231212,153900,9442518960,15850,15850,15850,15850,0
|
|
20231212,153800,9442518960,15850,15850,15850,15850,0
|
|
20231212,153700,9442518960,15850,15850,15850,15850,0
|
|
20231212,153600,9442518960,15850,15850,15850,15850,0
|
|
20231212,153500,9442518960,15850,15850,15850,15850,0
|
|
20231212,153400,9442518960,15850,15850,15850,15850,0
|
|
20231212,153300,9442518960,15850,15850,15850,15850,0
|
|
20231212,153200,9442518960,15850,15850,15850,15850,0
|
|
20231212,153100,9442518960,15850,15850,15850,15850,0
|
|
20231212,153000,9442518960,15850,15850,15850,15850,12597
|
|
20231212,152900,9242856510,15900,15900,15900,15900,0
|
|
20231212,152800,9242856510,15900,15900,15900,15900,0
|
|
20231212,152700,9242856510,15900,15900,15900,15900,0
|
|
20231212,152600,9242856510,15900,15900,15900,15900,0
|
|
20231212,152500,9242856510,15900,15900,15900,15900,0
|
|
20231212,152400,9242856510,15900,15900,15900,15900,0
|
|
20231212,152300,9242856510,15900,15900,15900,15900,0
|
|
20231212,152200,9242856510,15900,15900,15900,15900,0
|
|
20231212,152100,9242856510,15900,15900,15900,15900,0
|
|
20231212,152000,9242856510,15900,15900,15900,15900,0
|
|
20231212,151900,9242856510,15900,15910,15920,15900,1154
|
|
20231212,151800,9224489510,15920,15920,15930,15910,538
|
|
20231212,151700,9215920760,15930,15910,15940,15910,2101
|
|
20231212,151600,9182464550,15910,15930,15930,15900,344
|
|
20231212,151500,9176988660,15900,15900,15930,15890,705
|
|
20231212,151400,9165779150,15890,15910,15940,15890,1074
|
|
20231212,151300,9148687120,15910,15910,15910,15900,48
|
|
20231212,151200,9147923580,15900,15910,15930,15890,272
|
|
20231212,151100,9143595850,15910,15910,15930,15890,1142
|
|
20231212,151000,9125429010,15900,15880,15910,15880,960
|
|
20231212,150900,9110164940,15900,15890,15900,15880,706
|
|
20231212,150800,9098942710,15880,15880,15890,15880,494
|
|
20231212,150700,9091097900,15870,15880,15880,15870,381
|
|
20231212,150600,9085048930,15890,15870,15900,15870,595
|
|
20231212,150500,9075589300,15880,15890,15900,15880,441
|
|
20231212,150400,9068585500,15880,15890,15910,15880,903
|
|
20231212,150300,9054233560,15890,15890,15910,15890,820
|
|
20231212,150200,9041199440,15890,15940,15940,15890,39
|
|
20231212,150100,9040578680,15930,15880,15950,15880,1144
|
|
20231212,150000,9022372150,15880,15860,15880,15860,457
|
|
20231212,145900,9015119430,15860,15850,15870,15850,224
|
|
20231212,145800,9011565940,15870,15860,15870,15850,639
|
|
20231212,145700,9001427790,15860,15850,15860,15850,273
|
|
20231212,145600,8997100030,15850,15870,15870,15850,1205
|
|
20231212,145500,8977984060,15870,15890,15890,15870,699
|
|
20231212,145400,8966887350,15890,15900,15940,15890,2446
|
|
20231212,145300,8928006690,15940,15900,15940,15900,595
|
|
20231212,145200,8918530130,15910,15890,15910,15890,321
|
|
20231212,145100,8913427420,15890,15900,15910,15890,636
|
|
20231212,145000,8903310230,15890,15900,15910,15890,274
|
|
20231212,144900,8898953770,15890,15910,15910,15890,262
|
|
20231212,144800,8894787930,15910,15900,15920,15890,735
|
|
20231212,144700,8883094450,15890,15880,15900,15880,1638
|
|
20231212,144600,8857066740,15880,15890,15890,15880,528
|
|
20231212,144500,8848676880,15880,15880,15890,15880,1116
|
|
20231212,144400,8830954570,15880,15880,15880,15880,123
|
|
20231212,144300,8829001330,15880,15860,15890,15860,757
|
|
20231212,144200,8816975230,15840,15910,15920,15840,4476
|
|
20231212,144100,8745935010,15910,15920,15940,15910,1098
|
|
20231212,144000,8728455380,15920,15910,15940,15910,2485
|
|
20231212,143900,8688880190,15910,15910,15910,15900,570
|
|
20231212,143800,8679811510,15920,15910,15920,15900,1120
|
|
20231212,143700,8661988740,15910,15920,15920,15900,694
|
|
20231212,143600,8650946750,15910,15910,15930,15910,333
|
|
20231212,143500,8645645520,15920,15910,15920,15910,1283
|
|
20231212,143400,8625222110,15910,15920,15920,15910,197
|
|
20231212,143300,8622086690,15910,15910,15920,15900,712
|
|
20231212,143200,8610753890,15900,15900,15910,15900,126
|
|
20231212,143100,8608750480,15890,15890,15900,15890,48
|
|
20231212,143000,8607987620,15910,15910,15920,15890,649
|
|
20231212,142900,8597657010,15910,15900,15910,15890,726
|
|
20231212,142800,8586111220,15910,15910,15920,15900,892
|
|
20231212,142700,8571916400,15910,15910,15920,15910,353
|
|
20231212,142600,8566299300,15910,15910,15920,15910,462
|
|
20231212,142500,8558944510,15910,15930,15940,15910,841
|
|
20231212,142400,8545547180,15920,15930,15930,15900,1738
|
|
20231212,142300,8517903130,15930,15920,15940,15910,216
|
|
20231212,142200,8514462600,15940,15930,15960,15920,1074
|
|
20231212,142100,8497343550,15930,15940,15950,15910,1340
|
|
20231212,142000,8475995140,15940,15970,15980,15940,5866
|
|
20231212,141900,8382392850,15970,15980,15990,15970,1104
|
|
20231212,141800,8364756170,15980,15990,15990,15980,672
|
|
20231212,141700,8354011650,15990,15980,15990,15970,789
|
|
20231212,141600,8341396690,15980,15990,15990,15980,898
|
|
20231212,141500,8327046490,15980,15980,15990,15970,1137
|
|
20231212,141400,8308873140,15980,16000,16000,15970,2832
|
|
20231212,141300,8263597950,16000,16000,16010,15990,673
|
|
20231212,141200,8252830540,16000,16000,16020,15990,3111
|
|
20231212,141100,8203030590,16010,16010,16010,16010,5
|
|
20231212,141000,8202950540,16000,16000,16010,16000,860
|
|
20231212,140900,8189186020,16000,16000,16010,16000,1915
|
|
20231212,140800,8158545830,16010,16010,16010,16000,280
|
|
20231212,140700,8154064730,16010,16000,16010,16000,2221
|
|
20231212,140600,8118522370,16000,16000,16010,15990,1853
|
|
20231212,140500,8088883730,16000,16010,16010,15990,650
|
|
20231212,140400,8078481610,16010,15990,16010,15980,957
|
|
20231212,140300,8063177760,15990,15990,16010,15980,4586
|
|
20231212,140200,7989841410,15990,16000,16020,15990,1240
|
|
20231212,140100,7970002650,16000,16000,16000,15990,230
|
|
20231212,140000,7966322660,16000,15980,16010,15980,5512
|
|
20231212,135900,7878129740,15980,16000,16000,15980,772
|
|
20231212,135800,7865780550,15990,16000,16000,15990,956
|
|
20231212,135700,7850490040,16000,16000,16000,15990,890
|
|
20231212,135600,7836250500,16000,15990,16000,15990,5560
|
|
20231212,135500,7747321430,15980,15970,15990,15970,4577
|
|
20231212,135400,7674174760,15970,15960,15980,15960,1073
|
|
20231212,135300,7657033230,15970,15980,15980,15960,1571
|
|
20231212,135200,7631943600,15980,15970,15980,15970,1041
|
|
20231212,135100,7615313420,15970,15970,15980,15960,1311
|
|
20231212,135000,7594381200,15970,15970,15970,15970,1705
|
|
20231212,134900,7567152350,15970,15960,15970,15960,3743
|
|
20231212,134800,7507392260,15960,15940,15960,15940,2033
|
|
20231212,134700,7474964850,15940,15940,15940,15940,365
|
|
20231212,134600,7469146750,15950,15940,15950,15940,703
|
|
20231212,134500,7457934380,15940,15940,15950,15940,416
|
|
20231212,134400,7451302660,15940,15940,15950,15930,679
|
|
20231212,134300,7440476730,15940,15930,15940,15930,1999
|
|
20231212,134200,7408612830,15930,15930,15930,15930,348
|
|
20231212,134100,7403069190,15940,15920,15940,15920,1857
|
|
20231212,134000,7373482240,15930,15930,15930,15930,24
|
|
20231212,133900,7373099920,15930,15910,15930,15900,1094
|
|
20231212,133800,7355686490,15910,15900,15910,15900,96
|
|
20231212,133700,7354159420,15900,15910,15910,15900,219
|
|
20231212,133600,7350677110,15910,15920,15930,15900,904
|
|
20231212,133500,7336282050,15920,15920,15920,15900,1415
|
|
20231212,133400,7313756670,15920,15910,15930,15910,982
|
|
20231212,133300,7298117840,15900,15900,15930,15900,204
|
|
20231212,133200,7294870710,15930,15920,15930,15900,159
|
|
20231212,133100,7292338530,15920,15900,15930,15900,1396
|
|
20231212,133000,7270126890,15900,15890,15900,15870,958
|
|
20231212,132900,7254909210,15900,15910,15920,15890,902
|
|
20231212,132800,7240559590,15910,15890,15920,15890,237
|
|
20231212,132700,7236788660,15920,15890,15920,15890,675
|
|
20231212,132600,7226048300,15890,15900,15930,15890,2369
|
|
20231212,132500,7188357360,15930,15930,15930,15900,78
|
|
20231212,132400,7187115810,15930,15930,15930,15930,200
|
|
20231212,132300,7183929810,15930,15920,15930,15910,589
|
|
20231212,132200,7174552750,15920,15910,15920,15900,717
|
|
20231212,132100,7163145040,15920,15910,15920,15890,880
|
|
20231212,132000,7149138550,15910,15910,15920,15890,122
|
|
20231212,131900,7147197040,15910,15920,15920,15910,281
|
|
20231212,131800,7142725630,15890,15890,15920,15890,668
|
|
20231212,131700,7132104360,15900,15900,15900,15890,19
|
|
20231212,131600,7131802290,15890,15880,15890,15880,815
|
|
20231212,131500,7118853090,15880,15880,15880,15880,21
|
|
20231212,131400,7118519610,15880,15870,15890,15870,308
|
|
20231212,131300,7113628450,15890,15870,15890,15870,528
|
|
20231212,131200,7105238590,15870,15880,15890,15870,370
|
|
20231212,131100,7099363890,15890,15890,15900,15870,697
|
|
20231212,131000,7088289250,15880,15880,15890,15880,522
|
|
20231212,130900,7079999800,15880,15880,15890,15880,391
|
|
20231212,130800,7073788520,15900,15890,15910,15880,1407
|
|
20231212,130700,7051424250,15900,15900,15900,15890,493
|
|
20231212,130600,7043588920,15900,15900,15910,15900,837
|
|
20231212,130500,7030275620,15920,15910,15920,15900,727
|
|
20231212,130400,7018704010,15910,15910,15910,15910,49
|
|
20231212,130300,7017924420,15920,15920,15920,15900,734
|
|
20231212,130200,7006246320,15920,15920,15930,15920,1726
|
|
20231212,130100,6978766290,15920,15900,15920,15900,1037
|
|
20231212,130000,6962259950,15920,15900,15920,15890,527
|
|
20231212,125900,6953875610,15900,15900,15900,15890,272
|
|
20231212,125800,6949551080,15920,15900,15930,15890,956
|
|
20231212,125700,6934337370,15920,15900,15930,15900,97
|
|
20231212,125600,6932793040,15900,15930,15930,15900,35
|
|
20231212,125500,6932236150,15930,15890,15930,15890,634
|
|
20231212,125400,6922139890,15920,15920,15920,15920,10
|
|
20231212,125300,6921980690,15920,15900,15930,15900,553
|
|
20231212,125200,6913176390,15910,15920,15920,15910,44
|
|
20231212,125100,6912475980,15890,15880,15930,15880,43
|
|
20231212,125000,6911792550,15930,15900,15930,15890,556
|
|
20231212,124900,6902941470,15900,15920,15920,15900,222
|
|
20231212,124800,6899410080,15920,15930,15930,15920,682
|
|
20231212,124700,6888546460,15930,15920,15930,15920,661
|
|
20231212,124600,6878018550,15920,15930,15930,15920,545
|
|
20231212,124500,6869340590,15920,15920,15930,15920,795
|
|
20231212,124400,6856677600,15920,15920,15920,15920,185
|
|
20231212,124300,6853732400,15920,15920,15930,15920,637
|
|
20231212,124200,6843586800,15930,15920,15930,15920,1643
|
|
20231212,124100,6817419910,15930,15920,15930,15900,1078
|
|
20231212,124000,6800254440,15920,15920,15930,15870,1056
|
|
20231212,123900,6783456760,15920,15910,15930,15910,575
|
|
20231212,123800,6774303700,15920,15920,15920,15910,388
|
|
20231212,123700,6768127820,15910,15910,15920,15910,1242
|
|
20231212,123600,6748362370,15910,15890,15920,15890,1524
|
|
20231212,123500,6724127120,15890,15890,15900,15890,1483
|
|
20231212,123400,6700560730,15880,15880,15890,15880,140
|
|
20231212,123300,6698336180,15880,15890,15890,15880,653
|
|
20231212,123200,6687963370,15880,15880,15890,15870,2602
|
|
20231212,123100,6646643260,15880,15860,15880,15860,3121
|
|
20231212,123000,6597111770,15860,15860,15870,15860,140
|
|
20231212,122900,6594890330,15870,15860,15870,15860,570
|
|
20231212,122800,6585844500,15860,15870,15870,15860,42
|
|
20231212,122700,6585177970,15870,15860,15870,15860,748
|
|
20231212,122600,6573308590,15860,15870,15870,15860,355
|
|
20231212,122500,6567678180,15870,15870,15870,15870,36
|
|
20231212,122400,6567106860,15870,15850,15870,15850,803
|
|
20231212,122300,6554368230,15860,15860,15860,15860,352
|
|
20231212,122200,6548785510,15860,15860,15860,15850,1383
|
|
20231212,122100,6526853180,15870,15860,15870,15860,206
|
|
20231212,122000,6523585660,15870,15870,15870,15860,147
|
|
20231212,121900,6521252820,15870,15870,15870,15860,857
|
|
20231212,121800,6507654670,15870,15860,15870,15860,22
|
|
20231212,121700,6507305590,15870,15870,15870,15860,1082
|
|
20231212,121600,6490134260,15870,15860,15880,15860,4080
|
|
20231212,121500,6425411210,15860,15860,15860,15850,827
|
|
20231212,121400,6412295200,15860,15850,15860,15840,5629
|
|
20231212,121300,6323072240,15850,15840,15850,15840,3392
|
|
20231212,121200,6269342830,15840,15820,15840,15810,5974
|
|
20231212,121100,6174797260,15810,15810,15820,15810,147
|
|
20231212,121000,6172472780,15820,15820,15820,15820,128
|
|
20231212,120900,6170447820,15820,15800,15820,15800,617
|
|
20231212,120800,6160690670,15810,15810,15810,15810,44
|
|
20231212,120700,6159995030,15800,15810,15810,15800,200
|
|
20231212,120600,6156833040,15820,15810,15820,15810,2011
|
|
20231212,120500,6125031690,15820,15820,15820,15810,35
|
|
20231212,120400,6124478180,15820,15820,15820,15810,1056
|
|
20231212,120300,6107777250,15820,15810,15820,15810,50
|
|
20231212,120200,6106986260,15820,15800,15820,15800,8769
|
|
20231212,120100,5968395930,15800,15800,15800,15800,546
|
|
20231212,120000,5959769130,15800,15800,15800,15790,43
|
|
20231212,115900,5959089930,15800,15790,15800,15790,569
|
|
20231212,115800,5950103260,15790,15790,15790,15790,100
|
|
20231212,115700,5948524260,15790,15780,15790,15780,69
|
|
20231212,115600,5947434840,15780,15780,15790,15770,819
|
|
20231212,115500,5934511030,15780,15780,15780,15780,152
|
|
20231212,115400,5932112470,15780,15790,15790,15770,2233
|
|
20231212,115300,5896869810,15790,15800,15800,15790,8
|
|
20231212,115200,5896743420,15790,15790,15790,15790,290
|
|
20231212,115100,5892164320,15780,15780,15790,15780,648
|
|
20231212,115000,5881933710,15790,15790,15790,15780,142
|
|
20231212,114900,5879692530,15790,15790,15790,15780,153
|
|
20231212,114800,5877277560,15790,15780,15790,15780,1579
|
|
20231212,114700,5852355530,15780,15770,15780,15770,2503
|
|
20231212,114600,5812878870,15770,15780,15790,15770,3894
|
|
20231212,114500,5751446840,15780,15790,15790,15770,2960
|
|
20231212,114400,5704738260,15790,15770,15790,15770,146
|
|
20231212,114300,5702434520,15790,15760,15790,15760,1522
|
|
20231212,114200,5678419290,15760,15770,15770,15760,230
|
|
20231212,114100,5674794210,15770,15760,15770,15750,610
|
|
20231212,114000,5665176920,15760,15760,15760,15760,97
|
|
20231212,113900,5663648200,15760,15760,15760,15760,42
|
|
20231212,113800,5662986280,15760,15760,15760,15760,517
|
|
20231212,113700,5654838360,15750,15760,15760,15750,60
|
|
20231212,113600,5653892770,15760,15750,15760,15750,4103
|
|
20231212,113500,5589265030,15750,15740,15760,15740,3119
|
|
20231212,113400,5540145160,15740,15760,15760,15740,14197
|
|
20231212,113300,5316542020,15760,15760,15760,15760,528
|
|
20231212,113200,5308220740,15750,15760,15760,15750,48
|
|
20231212,113100,5307464650,15760,15760,15760,15750,228
|
|
20231212,113000,5303871690,15760,15750,15760,15750,655
|
|
20231212,112900,5293550210,15760,15760,15760,15760,37
|
|
20231212,112800,5292967090,15760,15760,15760,15750,1094
|
|
20231212,112700,5275730960,15760,15750,15760,15750,774
|
|
20231212,112600,5263537740,15760,15750,15760,15750,1160
|
|
20231212,112500,5245266140,15760,15760,15760,15760,655
|
|
20231212,112400,5234943340,15750,15760,15760,15750,270
|
|
20231212,112300,5230688430,15760,15760,15760,15760,690
|
|
20231212,112200,5219814030,15760,15760,15760,15760,44
|
|
20231212,112100,5219120590,15760,15760,15760,15750,308
|
|
20231212,112000,5214269320,15760,15750,15760,15750,3645
|
|
20231212,111900,5156854120,15760,15760,15760,15750,1117
|
|
20231212,111800,5139260200,15760,15750,15760,15750,695
|
|
20231212,111700,5128307280,15740,15720,15740,15720,8868
|
|
20231212,111600,4988813960,15730,15750,15750,15720,1708
|
|
20231212,111500,4961944500,15740,15740,15760,15740,661
|
|
20231212,111400,4951529550,15750,15760,15760,15750,1812
|
|
20231212,111300,4922990220,15760,15760,15760,15750,1508
|
|
20231212,111200,4899224980,15760,15760,15760,15750,609
|
|
20231212,111100,4889627770,15760,15760,15760,15760,128
|
|
20231212,111000,4887610490,15750,15760,15760,15750,564
|
|
20231212,110900,4878722170,15760,15740,15760,15740,601
|
|
20231212,110800,4869256330,15750,15740,15750,15740,674
|
|
20231212,110700,4858647460,15750,15760,15760,15750,865
|
|
20231212,110600,4845023670,15760,15760,15760,15760,351
|
|
20231212,110500,4839491910,15770,15750,15770,15750,836
|
|
20231212,110400,4826318960,15760,15770,15770,15760,506
|
|
20231212,110300,4818339590,15780,15770,15780,15770,60
|
|
20231212,110200,4817392990,15780,15790,15810,15770,1801
|
|
20231212,110100,4788972920,15790,15790,15790,15770,120
|
|
20231212,110000,4787078270,15790,15780,15790,15780,5067
|
|
20231212,105900,4707119500,15780,15780,15790,15780,3327
|
|
20231212,105800,4654618870,15780,15800,15800,15780,11011
|
|
20231212,105700,4480646180,15800,15800,15810,15800,1499
|
|
20231212,105600,4456961860,15800,15800,15810,15800,1365
|
|
20231212,105500,4435393310,15810,15810,15820,15810,2525
|
|
20231212,105400,4395471060,15810,15810,15820,15810,1202
|
|
20231212,105300,4376459290,15810,15780,15810,15780,8510
|
|
20231212,105200,4241994030,15780,15770,15790,15770,4142
|
|
20231212,105100,4176616460,15770,15770,15780,15770,855
|
|
20231212,105000,4163132450,15770,15770,15780,15770,1932
|
|
20231212,104900,4132660180,15770,15770,15780,15770,4570
|
|
20231212,104800,4060589710,15770,15770,15780,15770,2266
|
|
20231212,104700,4024844600,15770,15770,15780,15770,187
|
|
20231212,104600,4021893900,15770,15760,15780,15760,2702
|
|
20231212,104500,3979284280,15760,15760,15770,15760,10137
|
|
20231212,104400,3819423920,15760,15770,15780,15760,2379
|
|
20231212,104300,3781908220,15770,15770,15780,15770,828
|
|
20231212,104200,3768850580,15770,15770,15780,15770,2673
|
|
20231212,104100,3726690190,15770,15770,15780,15770,1283
|
|
20231212,104000,3706452260,15770,15770,15780,15770,1807
|
|
20231212,103900,3677955070,15770,15770,15790,15770,4971
|
|
20231212,103800,3599542930,15780,15720,15780,15720,808
|
|
20231212,103700,3586800940,15720,15720,15770,15720,11281
|
|
20231212,103600,3409332280,15720,15720,15730,15720,475
|
|
20231212,103500,3401862250,15720,15730,15730,15720,2241
|
|
20231212,103400,3366630080,15720,15720,15730,15720,253
|
|
20231212,103300,3362650770,15730,15730,15740,15720,3327
|
|
20231212,103200,3310317470,15730,15730,15740,15730,2705
|
|
20231212,103100,3267762850,15730,15730,15740,15730,1572
|
|
20231212,103000,3243026140,15730,15750,15760,15730,2243
|
|
20231212,102900,3207709930,15750,15760,15770,15750,831
|
|
20231212,102800,3194613500,15760,15770,15780,15760,10897
|
|
20231212,102700,3022765220,15770,15760,15780,15760,5919
|
|
20231212,102600,2929428370,15760,15760,15770,15760,514
|
|
20231212,102500,2921326740,15760,15770,15770,15760,486
|
|
20231212,102400,2913666860,15760,15760,15760,15760,156
|
|
20231212,102300,2911208300,15760,15760,15760,15760,45
|
|
20231212,102200,2910499100,15760,15760,15760,15760,156
|
|
20231212,102100,2908040540,15760,15780,15780,15760,1431
|
|
20231212,102000,2885476760,15770,15760,15780,15760,759
|
|
20231212,101900,2873507360,15760,15760,15770,15760,126
|
|
20231212,101800,2871520940,15770,15760,15770,15760,218
|
|
20231212,101700,2868085160,15770,15770,15770,15760,209
|
|
20231212,101600,2864789330,15760,15760,15770,15760,268
|
|
20231212,101500,2860564660,15760,15750,15770,15750,2029
|
|
20231212,101400,2828605580,15740,15730,15740,15720,250
|
|
20231212,101300,2824673150,15720,15710,15740,15710,542
|
|
20231212,101200,2816149200,15710,15690,15710,15690,357
|
|
20231212,101100,2810544280,15690,15690,15700,15690,78
|
|
20231212,101000,2809319830,15690,15690,15710,15690,687
|
|
20231212,100900,2798532460,15690,15690,15700,15690,455
|
|
20231212,100800,2791393470,15690,15690,15710,15690,864
|
|
20231212,100700,2777827410,15690,15700,15700,15690,68
|
|
20231212,100600,2776759860,15690,15690,15690,15690,109
|
|
20231212,100500,2775049650,15710,15700,15710,15690,305
|
|
20231212,100400,2770263180,15700,15710,15710,15700,746
|
|
20231212,100300,2758548190,15700,15690,15710,15690,690
|
|
20231212,100200,2747714930,15690,15670,15690,15670,729
|
|
20231212,100100,2736284310,15670,15690,15690,15660,1160
|
|
20231212,100000,2718101800,15690,15710,15710,15690,2140
|
|
20231212,095900,2684511820,15700,15720,15720,15700,3244
|
|
20231212,095800,2633578060,15710,15750,15750,15710,12702
|
|
20231212,095700,2433734480,15750,15750,15750,15740,1733
|
|
20231212,095600,2406444030,15750,15760,15760,15750,718
|
|
20231212,095500,2395132840,15760,15770,15770,15750,128
|
|
20231212,095400,2393115350,15750,15750,15760,15740,629
|
|
20231212,095300,2383208310,15740,15740,15750,15740,949
|
|
20231212,095200,2368265930,15740,15780,15790,15740,12916
|
|
20231212,095100,2164556930,15780,15770,15780,15770,1497
|
|
20231212,095000,2140937880,15770,15760,15770,15760,3147
|
|
20231212,094900,2091315860,15760,15760,15770,15760,127
|
|
20231212,094800,2089314310,15760,15760,15770,15760,491
|
|
20231212,094700,2081575950,15770,15760,15770,15760,348
|
|
20231212,094600,2076088160,15760,15760,15760,15760,480
|
|
20231212,094500,2068523360,15750,15750,15750,15750,327
|
|
20231212,094400,2063373110,15750,15750,15750,15730,2589
|
|
20231212,094300,2022609440,15750,15770,15770,15750,1230
|
|
20231212,094200,2003225320,15770,15780,15790,15770,972
|
|
20231212,094100,1987893010,15790,15780,15800,15780,360
|
|
20231212,094000,1982210160,15800,15800,15800,15770,1808
|
|
20231212,093900,1953669720,15800,15800,15800,15780,284
|
|
20231212,093800,1949182680,15800,15800,15800,15780,506
|
|
20231212,093700,1941193840,15800,15810,15810,15760,1351
|
|
20231212,093600,1919843760,15760,15790,15810,15760,3325
|
|
20231212,093500,1867344770,15790,15840,15840,15780,2213
|
|
20231212,093400,1832344720,15840,15850,15860,15840,2212
|
|
20231212,093300,1797275710,15850,15850,15860,15850,1585
|
|
20231212,093200,1772152660,15850,15840,15850,15830,5221
|
|
20231212,093100,1689435990,15840,15790,15840,15780,13012
|
|
20231212,093000,1483720660,15790,15760,15790,15760,4853
|
|
20231212,092900,1407166150,15760,15740,15760,15740,2432
|
|
20231212,092800,1368852590,15740,15730,15740,15700,2632
|
|
20231212,092700,1327426500,15730,15740,15740,15730,921
|
|
20231212,092600,1312937820,15740,15690,15740,15690,12409
|
|
20231212,092500,1117847930,15690,15690,15690,15650,1598
|
|
20231212,092400,1092815560,15690,15680,15700,15670,1697
|
|
20231212,092300,1066207200,15690,15710,15710,15680,918
|
|
20231212,092200,1051796290,15710,15700,15710,15690,1277
|
|
20231212,092100,1031743620,15690,15690,15700,15690,247
|
|
20231212,092000,1027867160,15700,15730,15730,15690,772
|
|
20231212,091900,1015731780,15730,15690,15730,15690,3026
|
|
20231212,091800,968215900,15700,15700,15710,15680,1116
|
|
20231212,091700,950694260,15700,15660,15700,15660,4883
|
|
20231212,091600,874138640,15670,15700,15700,15670,2872
|
|
20231212,091500,829099530,15700,15700,15710,15680,2514
|
|
20231212,091400,789647570,15700,15710,15710,15700,376
|
|
20231212,091300,783742780,15720,15720,15750,15710,1292
|
|
20231212,091200,763417280,15710,15720,15770,15710,12231
|
|
20231212,091100,570789470,15720,15710,15730,15710,3116
|
|
20231212,091000,521803280,15710,15740,15740,15710,1216
|
|
20231212,090900,502686560,15760,15680,15760,15670,9894
|
|
20231212,090800,347388540,15680,15670,15680,15670,2395
|
|
20231212,090700,309836100,15670,15620,15670,15610,4036
|
|
20231212,090600,246722710,15620,15630,15630,15600,1570
|
|
20231212,090500,222194360,15620,15570,15620,15560,4489
|
|
20231212,090400,152213590,15570,15570,15580,15570,496
|
|
20231212,090300,144490610,15570,15520,15580,15520,2858
|
|
20231212,090200,99996760,15550,15540,15560,15510,2308
|
|
20231212,090100,64159330,15520,15590,15590,15510,853
|
|
20231212,090000,50894080,15590,15570,15590,15530,3269
|