595 lines
33 KiB
CSV
595 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185200,111529400130,20050,20050,20050,20050,61252
|
|
20231222,185100,111529400130,20050,20050,20050,20050,0
|
|
20231222,185000,111529400130,20050,20050,20050,20050,0
|
|
20231222,184900,111529400130,20050,20050,20050,20050,0
|
|
20231222,184800,111529400130,20050,20050,20050,20050,0
|
|
20231222,184700,111529400130,20050,20050,20050,20050,0
|
|
20231222,184600,111529400130,20050,20050,20050,20050,0
|
|
20231222,184500,111529400130,20050,20050,20050,20050,0
|
|
20231222,184400,111529400130,20050,20050,20050,20050,0
|
|
20231222,184300,111529400130,20050,20050,20050,20050,0
|
|
20231222,184200,111529400130,20050,20050,20050,20050,0
|
|
20231222,184100,111529400130,20050,20050,20050,20050,0
|
|
20231222,184000,111529400130,20050,20050,20050,20050,0
|
|
20231222,183900,111529400130,20050,20050,20050,20050,0
|
|
20231222,183800,111529400130,20050,20050,20050,20050,0
|
|
20231222,183700,111529400130,20050,20050,20050,20050,0
|
|
20231222,183600,111529400130,20050,20050,20050,20050,0
|
|
20231222,183500,111529400130,20050,20050,20050,20050,0
|
|
20231222,183400,111529400130,20050,20050,20050,20050,0
|
|
20231222,183300,111529400130,20050,20050,20050,20050,0
|
|
20231222,183200,111529400130,20050,20050,20050,20050,0
|
|
20231222,183100,111529400130,20050,20050,20050,20050,0
|
|
20231222,183000,111529400130,20050,20050,20050,20050,0
|
|
20231222,182900,111529400130,20050,20050,20050,20050,0
|
|
20231222,182800,111529400130,20050,20050,20050,20050,0
|
|
20231222,182700,111529400130,20050,20050,20050,20050,0
|
|
20231222,182600,111529400130,20050,20050,20050,20050,0
|
|
20231222,182500,111529400130,20050,20050,20050,20050,0
|
|
20231222,182400,111529400130,20050,20050,20050,20050,0
|
|
20231222,182300,111529400130,20050,20050,20050,20050,0
|
|
20231222,182200,111529400130,20050,20050,20050,20050,61252
|
|
20231222,182100,111529400130,20050,20050,20050,20050,0
|
|
20231222,182000,111529400130,20050,20050,20050,20050,0
|
|
20231222,181900,111529400130,20050,20050,20050,20050,0
|
|
20231222,181800,111529400130,20050,20050,20050,20050,0
|
|
20231222,181700,111529400130,20050,20050,20050,20050,0
|
|
20231222,181600,111529400130,20050,20050,20050,20050,0
|
|
20231222,181500,111529400130,20050,20050,20050,20050,0
|
|
20231222,181400,111529400130,20050,20050,20050,20050,0
|
|
20231222,181300,111529400130,20050,20050,20050,20050,0
|
|
20231222,181200,111529400130,20050,20050,20050,20050,0
|
|
20231222,181100,111529400130,20050,20050,20050,20050,0
|
|
20231222,181000,111529400130,20050,20050,20050,20050,0
|
|
20231222,180900,111529400130,20050,20050,20050,20050,0
|
|
20231222,180800,111529400130,20050,20050,20050,20050,0
|
|
20231222,180700,111529400130,20050,20050,20050,20050,0
|
|
20231222,180600,111529400130,20050,20050,20050,20050,0
|
|
20231222,180500,111529400130,20050,20050,20050,20050,0
|
|
20231222,180400,111529400130,20050,20050,20050,20050,0
|
|
20231222,180300,111529400130,20050,20050,20050,20050,0
|
|
20231222,180200,111529400130,20050,20050,20050,20050,0
|
|
20231222,180100,111529400130,20050,20050,20050,20050,0
|
|
20231222,180000,111529400130,20050,20050,20050,20050,0
|
|
20231222,175900,111529400130,20050,20050,20050,20050,0
|
|
20231222,175800,111529400130,20050,20050,20050,20050,0
|
|
20231222,175700,111529400130,20050,20050,20050,20050,0
|
|
20231222,175600,111529400130,20050,20050,20050,20050,0
|
|
20231222,175500,111529400130,20050,20050,20050,20050,0
|
|
20231222,175400,111529400130,20050,20050,20050,20050,0
|
|
20231222,175300,111529400130,20050,20050,20050,20050,0
|
|
20231222,175200,111529400130,20050,20050,20050,20050,61252
|
|
20231222,175100,111529400130,20050,20050,20050,20050,0
|
|
20231222,175000,111529400130,20050,20050,20050,20050,0
|
|
20231222,174900,111529400130,20050,20050,20050,20050,0
|
|
20231222,174800,111529400130,20050,20050,20050,20050,0
|
|
20231222,174700,111529400130,20050,20050,20050,20050,0
|
|
20231222,174600,111529400130,20050,20050,20050,20050,0
|
|
20231222,174500,111529400130,20050,20050,20050,20050,0
|
|
20231222,174400,111529400130,20050,20050,20050,20050,0
|
|
20231222,174300,111529400130,20050,20050,20050,20050,0
|
|
20231222,174200,111529400130,20050,20050,20050,20050,0
|
|
20231222,174100,111529400130,20050,20050,20050,20050,0
|
|
20231222,174000,111529400130,20050,20050,20050,20050,0
|
|
20231222,173900,111529400130,20050,20050,20050,20050,0
|
|
20231222,173800,111529400130,20050,20050,20050,20050,0
|
|
20231222,173700,111529400130,20050,20050,20050,20050,0
|
|
20231222,173600,111529400130,20050,20050,20050,20050,0
|
|
20231222,173500,111529400130,20050,20050,20050,20050,0
|
|
20231222,173400,111529400130,20050,20050,20050,20050,0
|
|
20231222,173300,111529400130,20050,20050,20050,20050,0
|
|
20231222,173200,111529400130,20050,20050,20050,20050,0
|
|
20231222,173100,111529400130,20050,20050,20050,20050,0
|
|
20231222,173000,111529400130,20050,20050,20050,20050,0
|
|
20231222,172900,111529400130,20050,20050,20050,20050,0
|
|
20231222,172800,111529400130,20050,20050,20050,20050,0
|
|
20231222,172700,111529400130,20050,20050,20050,20050,0
|
|
20231222,172600,111529400130,20050,20050,20050,20050,0
|
|
20231222,172500,111529400130,20050,20050,20050,20050,0
|
|
20231222,172400,111529400130,20050,20050,20050,20050,0
|
|
20231222,172300,111529400130,20050,20050,20050,20050,0
|
|
20231222,172200,111529400130,20050,20050,20050,20050,61252
|
|
20231222,172100,111529400130,20050,20050,20050,20050,0
|
|
20231222,172000,111529400130,20050,20050,20050,20050,0
|
|
20231222,171900,111529400130,20050,20050,20050,20050,0
|
|
20231222,171800,111529400130,20050,20050,20050,20050,0
|
|
20231222,171700,111529400130,20050,20050,20050,20050,0
|
|
20231222,171600,111529400130,20050,20050,20050,20050,0
|
|
20231222,171500,111529400130,20050,20050,20050,20050,0
|
|
20231222,171400,111529400130,20050,20050,20050,20050,0
|
|
20231222,171300,111529400130,20050,20050,20050,20050,0
|
|
20231222,171200,111529400130,20050,20050,20050,20050,0
|
|
20231222,171100,111529400130,20050,20050,20050,20050,0
|
|
20231222,171000,111529400130,20050,20050,20050,20050,0
|
|
20231222,170900,111529400130,20050,20050,20050,20050,0
|
|
20231222,170800,111529400130,20050,20050,20050,20050,0
|
|
20231222,170700,111529400130,20050,20050,20050,20050,0
|
|
20231222,170600,111529400130,20050,20050,20050,20050,0
|
|
20231222,170500,111529400130,20050,20050,20050,20050,0
|
|
20231222,170400,111529400130,20050,20050,20050,20050,0
|
|
20231222,170300,111529400130,20050,20050,20050,20050,0
|
|
20231222,170200,111529400130,20050,20050,20050,20050,0
|
|
20231222,170100,111529400130,20050,20050,20050,20050,0
|
|
20231222,170000,111529400130,20050,20050,20050,20050,0
|
|
20231222,165900,111529400130,20050,20050,20050,20050,0
|
|
20231222,165800,111529400130,20050,20050,20050,20050,0
|
|
20231222,165700,111529400130,20050,20050,20050,20050,0
|
|
20231222,165600,111529400130,20050,20050,20050,20050,0
|
|
20231222,165500,111529400130,20050,20050,20050,20050,0
|
|
20231222,165400,111529400130,20050,20050,20050,20050,0
|
|
20231222,165300,111529400130,20050,20050,20050,20050,0
|
|
20231222,165200,111529400130,20050,20050,20050,20050,61252
|
|
20231222,165100,111529400130,20050,20050,20050,20050,0
|
|
20231222,165000,111529400130,20050,20050,20050,20050,0
|
|
20231222,164900,111529400130,20050,20050,20050,20050,0
|
|
20231222,164800,111529400130,20050,20050,20050,20050,0
|
|
20231222,164700,111529400130,20050,20050,20050,20050,0
|
|
20231222,164600,111529400130,20050,20050,20050,20050,0
|
|
20231222,164500,111529400130,20050,20050,20050,20050,0
|
|
20231222,164400,111529400130,20050,20050,20050,20050,0
|
|
20231222,164300,111529400130,20050,20050,20050,20050,0
|
|
20231222,164200,111529400130,20050,20050,20050,20050,0
|
|
20231222,164100,111529400130,20050,20050,20050,20050,0
|
|
20231222,164000,111529400130,20050,20050,20050,20050,0
|
|
20231222,163900,111529400130,20050,20050,20050,20050,0
|
|
20231222,163800,111529400130,20050,20050,20050,20050,0
|
|
20231222,163700,111529400130,20050,20050,20050,20050,0
|
|
20231222,163600,111529400130,20050,20050,20050,20050,0
|
|
20231222,163500,111529400130,20050,20050,20050,20050,0
|
|
20231222,163400,111529400130,20050,20050,20050,20050,0
|
|
20231222,163300,111529400130,20050,20050,20050,20050,0
|
|
20231222,163200,111529400130,20050,20050,20050,20050,0
|
|
20231222,163100,111529400130,20050,20050,20050,20050,0
|
|
20231222,163000,111529400130,20050,20050,20050,20050,0
|
|
20231222,162900,111529400130,20050,20050,20050,20050,0
|
|
20231222,162800,111529400130,20050,20050,20050,20050,0
|
|
20231222,162700,111529400130,20050,20050,20050,20050,0
|
|
20231222,162600,111529400130,20050,20050,20050,20050,0
|
|
20231222,162500,111529400130,20050,20050,20050,20050,0
|
|
20231222,162400,111529400130,20050,20050,20050,20050,0
|
|
20231222,162300,111529400130,20050,20050,20050,20050,0
|
|
20231222,162200,111529400130,20050,20050,20050,20050,61252
|
|
20231222,162100,111529400130,20050,20050,20050,20050,0
|
|
20231222,162000,111529400130,20050,20050,20050,20050,0
|
|
20231222,161900,111529400130,20050,20050,20050,20050,0
|
|
20231222,161800,111529400130,20050,20050,20050,20050,0
|
|
20231222,161700,111529400130,20050,20050,20050,20050,0
|
|
20231222,161600,111529400130,20050,20050,20050,20050,0
|
|
20231222,161500,111529400130,20050,20050,20050,20050,0
|
|
20231222,161400,111529400130,20050,20050,20050,20050,0
|
|
20231222,161300,111529400130,20050,20050,20050,20050,0
|
|
20231222,161200,111529400130,20050,20050,20050,20050,0
|
|
20231222,161100,111529400130,20050,20050,20050,20050,0
|
|
20231222,161000,111529400130,20050,20050,20050,20050,0
|
|
20231222,160900,111529400130,20050,20050,20050,20050,0
|
|
20231222,160800,111529400130,20050,20050,20050,20050,0
|
|
20231222,160700,111529400130,20050,20050,20050,20050,0
|
|
20231222,160600,111529400130,20050,20050,20050,20050,0
|
|
20231222,160500,111529400130,20050,20050,20050,20050,0
|
|
20231222,160400,111529400130,20050,20050,20050,20050,0
|
|
20231222,160300,111529400130,20050,20050,20050,20050,0
|
|
20231222,160200,111529400130,20050,20050,20050,20050,0
|
|
20231222,160100,111529400130,20050,20050,20050,20050,0
|
|
20231222,160000,111529400130,20050,20050,20050,20050,0
|
|
20231222,155900,111529400130,20050,20050,20050,20050,0
|
|
20231222,155800,111529400130,20050,20050,20050,20050,0
|
|
20231222,155700,111529400130,20050,20050,20050,20050,0
|
|
20231222,155600,111529400130,20050,20050,20050,20050,0
|
|
20231222,155500,111529400130,20050,20050,20050,20050,0
|
|
20231222,155400,111529400130,20050,20050,20050,20050,0
|
|
20231222,155300,111529400130,20050,20050,20050,20050,0
|
|
20231222,155200,111529400130,20050,20050,20050,20050,61252
|
|
20231222,155100,111529400130,20050,20050,20050,20050,0
|
|
20231222,155000,111529400130,20050,20050,20050,20050,0
|
|
20231222,154900,111529400130,20050,20050,20050,20050,0
|
|
20231222,154800,111529400130,20050,20050,20050,20050,0
|
|
20231222,154700,111529400130,20050,20050,20050,20050,0
|
|
20231222,154600,111529400130,20050,20050,20050,20050,0
|
|
20231222,154500,111529400130,20050,20050,20050,20050,0
|
|
20231222,154400,111529400130,20050,20050,20050,20050,0
|
|
20231222,154300,111529400130,20050,20050,20050,20050,0
|
|
20231222,154200,111529400130,20050,20050,20050,20050,0
|
|
20231222,154100,111529400130,20050,20050,20050,20050,0
|
|
20231222,154000,111529400130,20050,20050,20050,20050,0
|
|
20231222,153900,111529400130,20050,20050,20050,20050,0
|
|
20231222,153800,111529400130,20050,20050,20050,20050,0
|
|
20231222,153700,111529400130,20050,20050,20050,20050,0
|
|
20231222,153600,111529400130,20050,20050,20050,20050,0
|
|
20231222,153500,111529400130,20050,20050,20050,20050,0
|
|
20231222,153400,111529400130,20050,20050,20050,20050,0
|
|
20231222,153300,111529400130,20050,20050,20050,20050,0
|
|
20231222,153200,111529400130,20050,20050,20050,20050,0
|
|
20231222,153100,111529400130,20050,20050,20050,20050,0
|
|
20231222,153000,111529400130,20050,20050,20050,20050,61252
|
|
20231222,152900,110301297530,20500,20500,20500,20500,0
|
|
20231222,152800,110301297530,20500,20500,20500,20500,0
|
|
20231222,152700,110301297530,20500,20500,20500,20500,0
|
|
20231222,152600,110301297530,20500,20500,20500,20500,0
|
|
20231222,152500,110301297530,20500,20500,20500,20500,0
|
|
20231222,152400,110301297530,20500,20500,20500,20500,0
|
|
20231222,152300,110301297530,20500,20500,20500,20500,0
|
|
20231222,152200,110301297530,20500,20500,20500,20500,0
|
|
20231222,152100,110301297530,20500,20500,20500,20500,0
|
|
20231222,152000,110301297530,20500,20500,20500,20500,0
|
|
20231222,151900,110301297530,20500,20650,20800,20500,28102
|
|
20231222,151800,109720421830,20650,20800,20800,20600,14569
|
|
20231222,151700,109419102730,20750,20850,20900,20700,11557
|
|
20231222,151600,109178608780,20850,20800,20950,20800,19300
|
|
20231222,151500,108775275030,20850,20500,20850,20500,22447
|
|
20231222,151400,108309943380,20500,20700,20700,20450,17134
|
|
20231222,151300,107956615230,20650,20500,20700,20450,16278
|
|
20231222,151200,107622404530,20500,20300,20650,20100,31849
|
|
20231222,151100,106974541230,20300,20750,20750,20300,22403
|
|
20231222,151000,106513735780,20750,20800,20850,20600,29987
|
|
20231222,150900,105893074730,20850,21000,21000,20750,20220
|
|
20231222,150800,105470143980,21000,20950,21000,20900,67659
|
|
20231222,150700,104050846380,20950,20850,20950,20800,24485
|
|
20231222,150600,103539659030,20800,20600,20850,20550,10093
|
|
20231222,150500,103330091530,20600,20750,20800,20600,11852
|
|
20231222,150400,103084902130,20800,20800,20800,20700,6744
|
|
20231222,150300,102944874380,20800,20750,20800,20700,7652
|
|
20231222,150200,102786132530,20750,20700,20800,20700,8423
|
|
20231222,150100,102611288430,20750,20600,20800,20550,19144
|
|
20231222,150000,102214563980,20600,20500,20600,20500,4494
|
|
20231222,145900,102122222630,20500,20500,20550,20400,7508
|
|
20231222,145800,101968405430,20400,20450,20550,20400,12831
|
|
20231222,145700,101705673880,20500,20250,20600,20200,25964
|
|
20231222,145600,101176201680,20300,20650,20700,20000,61887
|
|
20231222,145500,99918534930,20700,20750,20800,20700,4887
|
|
20231222,145400,99817300330,20750,20800,20850,20750,8698
|
|
20231222,145300,99636357080,20850,20800,20850,20750,4126
|
|
20231222,145200,99550464630,20750,20800,20800,20750,6244
|
|
20231222,145100,99420650380,20800,20800,20900,20750,17357
|
|
20231222,145000,99058998080,20800,20800,20900,20750,14373
|
|
20231222,144900,98759959980,20800,20900,20950,20750,38582
|
|
20231222,144800,97954289580,20900,20800,20900,20750,19077
|
|
20231222,144700,97556418530,20800,20650,20800,20650,15788
|
|
20231222,144600,97229318030,20650,20700,20700,20600,3740
|
|
20231222,144500,97152036730,20650,20650,20700,20600,3012
|
|
20231222,144400,97089782980,20650,20550,20700,20450,8592
|
|
20231222,144300,96913158280,20550,20650,20650,20500,7789
|
|
20231222,144200,96752941730,20650,20700,20700,20600,2582
|
|
20231222,144100,96699643030,20700,20650,20700,20600,1767
|
|
20231222,144000,96663142080,20700,20650,20700,20600,2406
|
|
20231222,143900,96613425980,20600,20650,20650,20600,2179
|
|
20231222,143800,96568491930,20650,20700,20750,20550,9606
|
|
20231222,143700,96370032580,20700,20650,20700,20600,4142
|
|
20231222,143600,96284480080,20650,20650,20700,20600,5408
|
|
20231222,143500,96172809330,20650,20700,20700,20600,3669
|
|
20231222,143400,96097026530,20700,20600,20700,20600,5683
|
|
20231222,143300,95979456180,20600,20700,20750,20600,7552
|
|
20231222,143200,95823250080,20700,20650,20750,20650,7757
|
|
20231222,143100,95662750380,20700,20500,20700,20500,5889
|
|
20231222,143000,95541307930,20500,20500,20550,20450,6993
|
|
20231222,142900,95397998030,20500,20500,20550,20450,6267
|
|
20231222,142800,95269523730,20500,20550,20600,20500,4978
|
|
20231222,142700,95167248430,20600,20650,20650,20600,3296
|
|
20231222,142600,95099309380,20600,20550,20650,20450,15841
|
|
20231222,142500,94774174430,20550,20600,20650,20500,18616
|
|
20231222,142400,94391346780,20650,20700,20700,20600,7665
|
|
20231222,142300,94233253480,20650,20800,20800,20650,10588
|
|
20231222,142200,94013913080,20800,20750,20800,20700,5513
|
|
20231222,142100,93899414480,20700,20750,20750,20700,5455
|
|
20231222,142000,93786273530,20750,20700,20750,20600,9681
|
|
20231222,141900,93586126280,20750,20800,20800,20650,9122
|
|
20231222,141800,93397068630,20800,20800,20800,20700,10762
|
|
20231222,141700,93173522530,20750,20650,20800,20550,23124
|
|
20231222,141600,92696388980,20650,20850,20850,20650,18112
|
|
20231222,141500,92321005980,20850,20850,20900,20800,36430
|
|
20231222,141400,91560855930,20850,20700,20850,20700,37832
|
|
20231222,141300,90775301430,20750,20550,20800,20550,57338
|
|
20231222,141200,89587055180,20550,20400,20650,20350,48137
|
|
20231222,141100,88599916980,20350,20150,20400,20050,16417
|
|
20231222,141000,88268108880,20150,20200,20300,20100,10444
|
|
20231222,140900,88057330830,20200,20350,20350,20150,14375
|
|
20231222,140800,87765761830,20350,20150,20400,20050,18975
|
|
20231222,140700,87382154930,20100,20300,20400,20100,27641
|
|
20231222,140600,86822462980,20300,20300,20350,20200,28334
|
|
20231222,140500,86247640480,20300,20350,20450,20150,58813
|
|
20231222,140400,85051887430,20300,20300,20300,20300,0
|
|
20231222,140300,85051887430,20300,20300,20300,20250,11864
|
|
20231222,140200,84811048330,20300,20000,20300,20000,51968
|
|
20231222,140100,83762199180,20050,19990,20050,19850,19804
|
|
20231222,140000,83367323550,19990,20100,20100,19830,39757
|
|
20231222,135900,82573421540,20100,20050,20100,19990,28433
|
|
20231222,135800,82003352460,20050,20100,20200,20050,57118
|
|
20231222,135700,80854783410,20200,19830,20200,19730,80079
|
|
20231222,135600,79256876990,19830,19750,19920,19710,71101
|
|
20231222,135500,77845835900,19750,19600,19820,19600,58520
|
|
20231222,135400,76689687630,19650,19490,19670,19430,28286
|
|
20231222,135300,76135990980,19420,19310,19500,19310,7587
|
|
20231222,135200,75988562070,19310,19280,19310,19280,715
|
|
20231222,135100,75974768180,19280,19300,19300,19270,2633
|
|
20231222,135000,75923997870,19290,19280,19300,19280,1311
|
|
20231222,134900,75898714580,19280,19290,19330,19280,986
|
|
20231222,134800,75879690440,19280,19300,19310,19270,3483
|
|
20231222,134700,75812513450,19330,19350,19350,19290,1213
|
|
20231222,134600,75789076250,19330,19310,19370,19300,2065
|
|
20231222,134500,75749139760,19330,19330,19350,19270,4304
|
|
20231222,134400,75666018470,19340,19300,19410,19300,1324
|
|
20231222,134300,75640413520,19310,19460,19460,19270,6546
|
|
20231222,134200,75513592380,19470,19470,19490,19450,4140
|
|
20231222,134100,75432970430,19480,19450,19540,19450,5412
|
|
20231222,134000,75327444400,19450,19390,19520,19380,6618
|
|
20231222,133900,75198713940,19420,19400,19450,19320,6393
|
|
20231222,133800,75074639630,19400,19460,19550,19340,25197
|
|
20231222,133700,74583486350,19460,19230,19460,19220,12481
|
|
20231222,133600,74341950010,19230,19250,19250,19200,2991
|
|
20231222,133500,74284443700,19250,19210,19280,19190,3187
|
|
20231222,133400,74223120870,19200,19160,19350,19160,17561
|
|
20231222,133300,73884440000,19160,19040,19160,19040,2689
|
|
20231222,133200,73833079260,19070,19050,19080,19040,2210
|
|
20231222,133100,73790955650,19040,18980,19040,18980,2058
|
|
20231222,133000,73751842590,18990,18990,19000,18980,752
|
|
20231222,132900,73737566430,19000,19000,19000,18980,1372
|
|
20231222,132800,73711501620,19000,18990,19000,18980,1393
|
|
20231222,132700,73685046670,19000,18940,19000,18940,1838
|
|
20231222,132600,73650208250,18950,18930,18960,18930,3717
|
|
20231222,132500,73579818630,18940,19000,19010,18940,5256
|
|
20231222,132400,73480139670,19000,19020,19020,19000,614
|
|
20231222,132300,73468463410,19020,19000,19030,18980,1761
|
|
20231222,132200,73435006490,19000,19000,19010,18980,2054
|
|
20231222,132100,73396009710,18990,19020,19020,18990,3035
|
|
20231222,132000,73338354130,19010,19020,19040,19000,2556
|
|
20231222,131900,73289779360,19000,19040,19040,19000,2561
|
|
20231222,131800,73241096430,19030,19020,19040,19010,546
|
|
20231222,131700,73230705300,19010,19060,19090,19010,1915
|
|
20231222,131600,73194239760,19080,19090,19140,19050,1068
|
|
20231222,131500,73173864260,19120,19020,19140,19010,1350
|
|
20231222,131400,73148140040,19010,18990,19030,18980,2681
|
|
20231222,131300,73097214560,18990,18970,19000,18960,1313
|
|
20231222,131200,73072285110,18970,18970,18990,18960,2910
|
|
20231222,131100,73017076320,18970,19020,19020,18950,12139
|
|
20231222,131000,72786658650,19020,19150,19150,19020,6857
|
|
20231222,130900,72655967800,19140,19190,19190,19140,773
|
|
20231222,130800,72641144690,19190,19160,19200,19160,1233
|
|
20231222,130700,72617495760,19160,19150,19170,19130,527
|
|
20231222,130600,72607398060,19180,19120,19180,19110,546
|
|
20231222,130500,72596947780,19120,19100,19120,19080,1747
|
|
20231222,130400,72563591650,19100,19130,19130,19080,4966
|
|
20231222,130300,72468738570,19130,19160,19160,19130,1419
|
|
20231222,130200,72441582920,19150,19160,19180,19150,1170
|
|
20231222,130100,72419171780,19160,19180,19180,19150,776
|
|
20231222,130000,72404305800,19150,19160,19180,19140,921
|
|
20231222,125900,72386668100,19160,19170,19180,19140,2865
|
|
20231222,125800,72331767550,19180,19180,19200,19180,2250
|
|
20231222,125700,72288586080,19170,19200,19200,19160,2394
|
|
20231222,125600,72242678530,19200,19250,19250,19200,3266
|
|
20231222,125500,72179931710,19250,19250,19270,19250,847
|
|
20231222,125400,72163616490,19260,19210,19260,19200,941
|
|
20231222,125300,72145524330,19200,19200,19260,19190,3715
|
|
20231222,125200,72074173440,19210,19200,19210,19180,1012
|
|
20231222,125100,72054750550,19190,19200,19210,19180,817
|
|
20231222,125000,72039068250,19210,19210,19220,19180,1877
|
|
20231222,124900,72003037530,19210,19210,19220,19190,185
|
|
20231222,124800,71999484020,19220,19210,19220,19170,965
|
|
20231222,124700,71980967690,19220,19190,19220,19180,1939
|
|
20231222,124600,71943741780,19190,19190,19210,19170,1481
|
|
20231222,124500,71915313280,19200,19170,19200,19170,313
|
|
20231222,124400,71909310460,19170,19170,19200,19170,735
|
|
20231222,124300,71895219380,19170,19220,19220,19160,1548
|
|
20231222,124200,71865496650,19210,19210,19210,19120,1961
|
|
20231222,124100,71827946780,19160,19230,19230,19160,1575
|
|
20231222,124000,71797723370,19220,19290,19290,19210,937
|
|
20231222,123900,71779679990,19290,19230,19290,19230,1473
|
|
20231222,123800,71751304870,19230,19180,19290,19170,1064
|
|
20231222,123700,71730853920,19190,19310,19310,19160,2963
|
|
20231222,123600,71673827170,19310,19370,19370,19310,2554
|
|
20231222,123500,71624416100,19370,19320,19390,19310,9887
|
|
20231222,123400,71432987450,19320,19270,19360,19270,6619
|
|
20231222,123300,71305156870,19270,19220,19270,19210,2185
|
|
20231222,123200,71263110490,19220,19130,19230,19120,3773
|
|
20231222,123100,71190839640,19130,19100,19130,19100,2138
|
|
20231222,123000,71149967300,19100,19120,19130,19090,1492
|
|
20231222,122900,71121463820,19120,19110,19130,19100,992
|
|
20231222,122800,71102511650,19100,19130,19140,19100,3207
|
|
20231222,122700,71041191030,19140,19180,19180,19130,608
|
|
20231222,122600,71029551910,19180,19140,19180,19140,365
|
|
20231222,122500,71022553420,19140,19210,19210,19120,2162
|
|
20231222,122400,70981133350,19190,19210,19230,19180,891
|
|
20231222,122300,70964019050,19210,19190,19220,19190,841
|
|
20231222,122200,70947870160,19190,19200,19220,19190,1653
|
|
20231222,122100,70916132550,19200,19230,19230,19200,2033
|
|
20231222,122000,70877078510,19270,19220,19270,19200,1636
|
|
20231222,121900,70845615530,19210,19230,19250,19210,1306
|
|
20231222,121800,70820499770,19230,19200,19250,19180,1291
|
|
20231222,121700,70795683300,19200,19210,19240,19180,2352
|
|
20231222,121600,70750505860,19210,19300,19310,19210,5171
|
|
20231222,121500,70650916820,19240,19040,19300,19040,3566
|
|
20231222,121400,70582454540,19040,19090,19110,19030,5962
|
|
20231222,121300,70468798730,19110,19120,19130,19090,3166
|
|
20231222,121200,70408320250,19120,19120,19140,19110,2455
|
|
20231222,121100,70361376090,19130,19150,19190,19120,1904
|
|
20231222,121000,70324940340,19150,19110,19200,19090,5298
|
|
20231222,120900,70223532960,19100,19180,19200,19000,21666
|
|
20231222,120800,69810789200,19090,19210,19210,19080,12784
|
|
20231222,120700,69566169450,19210,19290,19290,19200,3319
|
|
20231222,120600,69502281910,19300,19320,19320,19230,3060
|
|
20231222,120500,69443282490,19320,19250,19320,19230,1820
|
|
20231222,120400,69408228110,19250,19250,19300,19200,3344
|
|
20231222,120300,69343948500,19250,19390,19390,19250,5145
|
|
20231222,120200,69244557080,19380,19420,19480,19380,1693
|
|
20231222,120100,69211700380,19420,19420,19480,19420,768
|
|
20231222,120000,69196780070,19420,19490,19490,19410,1590
|
|
20231222,115900,69165877450,19490,19450,19490,19440,1982
|
|
20231222,115800,69127283860,19460,19520,19520,19460,1690
|
|
20231222,115700,69094327910,19530,19530,19530,19520,1874
|
|
20231222,115600,69057744550,19530,19580,19580,19530,949
|
|
20231222,115500,69039197680,19580,19560,19610,19530,4524
|
|
20231222,115400,68950597780,19590,19590,19590,19530,410
|
|
20231222,115300,68942576630,19590,19560,19590,19500,1852
|
|
20231222,115200,68906396070,19570,19620,19620,19560,3221
|
|
20231222,115100,68843269900,19620,19610,19620,19590,2483
|
|
20231222,115000,68794590670,19620,19590,19650,19580,6481
|
|
20231222,114900,68667426870,19590,19500,19590,19500,6023
|
|
20231222,114800,68549579320,19500,19510,19560,19460,2187
|
|
20231222,114700,68506897490,19520,19480,19520,19470,1844
|
|
20231222,114600,68470930560,19510,19360,19510,19330,4327
|
|
20231222,114500,68387037920,19360,19420,19430,19360,4284
|
|
20231222,114400,68303948310,19420,19450,19460,19420,1436
|
|
20231222,114300,68276038350,19450,19420,19470,19420,1723
|
|
20231222,114200,68242543710,19420,19510,19510,19400,2768
|
|
20231222,114100,68188685730,19470,19500,19540,19470,1892
|
|
20231222,114000,68151799030,19500,19580,19590,19490,3812
|
|
20231222,113900,68077240600,19580,19610,19620,19580,4179
|
|
20231222,113800,67995354150,19610,19570,19630,19570,7483
|
|
20231222,113700,67848686180,19570,19550,19600,19500,9947
|
|
20231222,113600,67653973100,19570,19390,19570,19380,4245
|
|
20231222,113500,67571403220,19370,19480,19480,19370,5418
|
|
20231222,113400,67466233240,19420,19440,19530,19380,4671
|
|
20231222,113300,67375513990,19450,19580,19640,19330,12020
|
|
20231222,113200,67141228100,19590,19700,19700,19560,6295
|
|
20231222,113100,67017696950,19700,19690,19720,19600,15548
|
|
20231222,113000,66712010680,19710,19570,19730,19550,24770
|
|
20231222,112900,66224770580,19650,19700,19720,19570,16301
|
|
20231222,112800,65904381360,19700,19370,19850,19320,71583
|
|
20231222,112700,64495312270,19310,19040,19400,19040,9340
|
|
20231222,112600,64315713070,19090,18980,19090,18970,2007
|
|
20231222,112500,64277562980,18990,18950,18990,18950,925
|
|
20231222,112400,64260019750,18950,19050,19050,18950,6640
|
|
20231222,112300,64133867810,19050,19020,19090,19020,2600
|
|
20231222,112200,64084355170,19020,19030,19050,19020,1805
|
|
20231222,112100,64050004390,19040,19050,19090,19040,2045
|
|
20231222,112000,64011042150,19050,19050,19060,19040,2368
|
|
20231222,111900,63965931850,19050,19060,19070,19030,3171
|
|
20231222,111800,63905535500,19050,19100,19100,19050,2866
|
|
20231222,111700,63850861690,19100,19080,19100,19080,557
|
|
20231222,111600,63840231890,19080,19110,19140,19080,3193
|
|
20231222,111500,63779226960,19110,19130,19130,19110,1472
|
|
20231222,111400,63751088060,19130,19140,19180,19120,1661
|
|
20231222,111300,63719306710,19140,19170,19200,19140,2376
|
|
20231222,111200,63673763630,19170,19210,19210,19170,1505
|
|
20231222,111100,63644878750,19210,19190,19210,19190,1177
|
|
20231222,111000,63622277950,19190,19170,19190,19160,2668
|
|
20231222,110900,63571103040,19160,19120,19180,19120,878
|
|
20231222,110800,63554285680,19180,19120,19190,19110,1971
|
|
20231222,110700,63516508750,19170,19170,19190,19100,1823
|
|
20231222,110600,63481618570,19170,19200,19200,19170,1610
|
|
20231222,110500,63450722220,19200,19180,19230,19170,3875
|
|
20231222,110400,63376329740,19180,19160,19180,19150,713
|
|
20231222,110300,63362663710,19160,19180,19190,19160,1114
|
|
20231222,110200,63341306950,19160,19170,19190,19140,1349
|
|
20231222,110100,63315457090,19170,19190,19190,19090,716
|
|
20231222,110000,63301754020,19200,19040,19200,19020,3492
|
|
20231222,105900,63234994680,19030,19160,19170,19000,5488
|
|
20231222,105800,63130397640,19170,19220,19220,19130,1605
|
|
20231222,105700,63099650340,19200,19220,19220,19200,3698
|
|
20231222,105600,63028624740,19220,19250,19260,19220,2183
|
|
20231222,105500,62986616100,19270,19300,19350,19230,3388
|
|
20231222,105400,62921343160,19300,19260,19300,19230,1796
|
|
20231222,105300,62886756710,19240,19430,19470,19230,13145
|
|
20231222,105200,62631666140,19430,19170,19440,19140,12221
|
|
20231222,105100,62395304870,19210,19060,19230,19060,9037
|
|
20231222,105000,62222565580,19080,18940,19090,18900,9451
|
|
20231222,104900,62043565330,18940,19010,19010,18940,8423
|
|
20231222,104800,61883615510,19010,19090,19090,19000,9619
|
|
20231222,104700,61700458860,19090,19110,19130,19090,6782
|
|
20231222,104600,61570897690,19110,19180,19180,19110,4207
|
|
20231222,104500,61490389750,19170,19170,19180,19150,3015
|
|
20231222,104400,61432621090,19170,19150,19180,19150,1067
|
|
20231222,104300,61412171550,19200,19150,19200,19140,1855
|
|
20231222,104200,61376646590,19150,19230,19230,19150,2786
|
|
20231222,104100,61323174900,19230,19250,19260,19220,1709
|
|
20231222,104000,61290298160,19250,19270,19280,19200,2049
|
|
20231222,103900,61250873970,19260,19160,19260,19160,1136
|
|
20231222,103800,61229045560,19160,19150,19240,19110,1742
|
|
20231222,103700,61195688870,19240,19110,19250,19110,2385
|
|
20231222,103600,61150033220,19110,19160,19160,19100,6993
|
|
20231222,103500,61016363310,19160,19220,19230,19130,7867
|
|
20231222,103400,60865591910,19220,19270,19280,19220,2662
|
|
20231222,103300,60814362080,19280,19290,19330,19260,2481
|
|
20231222,103200,60766518030,19330,19340,19370,19270,4011
|
|
20231222,103100,60689033910,19360,19380,19500,19240,2314
|
|
20231222,103000,60644227880,19240,19150,19500,19150,12310
|
|
20231222,102900,60407510390,19160,19250,19270,19150,15734
|
|
20231222,102800,60105695240,19270,19250,19300,19220,5982
|
|
20231222,102700,59990520380,19220,19350,19360,19190,21447
|
|
20231222,102600,59577072090,19360,19420,19480,19350,10610
|
|
20231222,102500,59371307880,19420,19510,19550,19410,8450
|
|
20231222,102400,59206641060,19510,19560,19580,19510,3981
|
|
20231222,102300,59128873740,19560,19570,19580,19540,3383
|
|
20231222,102200,59062705800,19580,19580,19590,19560,1643
|
|
20231222,102100,59030536440,19580,19560,19580,19550,2740
|
|
20231222,102000,58976951170,19560,19580,19580,19550,3569
|
|
20231222,101900,58907140610,19570,19590,19600,19570,2389
|
|
20231222,101800,58860355100,19600,19580,19650,19580,1691
|
|
20231222,101700,58827198330,19580,19570,19630,19570,1275
|
|
20231222,101600,58802229650,19550,19740,19750,19550,10058
|
|
20231222,101500,58604595560,19740,19560,19750,19540,11862
|
|
20231222,101400,58371159480,19570,19550,19580,19540,3147
|
|
20231222,101300,58309635580,19550,19550,19560,19540,3462
|
|
20231222,101200,58241970890,19540,19540,19590,19530,2216
|
|
20231222,101100,58198644280,19540,19540,19580,19520,3472
|
|
20231222,101000,58130793050,19540,19550,19580,19540,6116
|
|
20231222,100900,58011235350,19560,19560,19600,19540,6252
|
|
20231222,100800,57888960550,19580,19530,19580,19510,4276
|
|
20231222,100700,57805384980,19510,19420,19530,19420,4859
|
|
20231222,100600,57710860010,19430,19480,19480,19400,12697
|
|
20231222,100500,57464200680,19440,19600,19610,19430,21123
|
|
20231222,100400,57051544180,19620,19620,19650,19590,4418
|
|
20231222,100300,56964871930,19650,19600,19680,19580,5894
|
|
20231222,100200,56849232630,19610,19660,19690,19550,13451
|
|
20231222,100100,56585478300,19660,19720,19750,19660,5084
|
|
20231222,100000,56485421890,19720,19670,19790,19640,3920
|
|
20231222,095900,56408227140,19670,19800,19800,19610,14059
|
|
20231222,095800,56131417340,19800,19860,19940,19790,16207
|
|
20231222,095700,55809346320,19810,19760,19850,19720,18407
|
|
20231222,095600,55444891350,19770,19710,19820,19700,14612
|
|
20231222,095500,55155681440,19710,19570,19720,19560,11076
|
|
20231222,095400,54938247930,19560,19740,19740,19490,29490
|
|
20231222,095300,54360039880,19740,19800,19830,19720,5282
|
|
20231222,095200,54255611810,19800,19830,19880,19790,10138
|
|
20231222,095100,54054500020,19820,19740,19850,19710,14976
|
|
20231222,095000,53758199910,19740,19700,19760,19690,6733
|
|
20231222,094900,53625392240,19700,19780,19780,19690,11375
|
|
20231222,094800,53401141440,19780,19680,19830,19660,6551
|
|
20231222,094700,53271876970,19670,19870,19880,19660,22402
|
|
20231222,094600,52828865320,19870,19960,19980,19860,11936
|
|
20231222,094500,52591184590,19970,19770,19970,19700,26178
|
|
20231222,094400,52072288070,19780,19850,19900,19690,20820
|
|
20231222,094300,51659079420,19850,19690,19870,19660,15047
|
|
20231222,094200,51362342100,19680,19900,19900,19660,26691
|
|
20231222,094100,50834356380,19900,19920,19950,19800,27966
|
|
20231222,094000,50278293220,19920,19820,20000,19810,28889
|
|
20231222,093900,49703423590,19830,19970,19970,19820,33069
|
|
20231222,093800,49046024230,19970,19770,20100,19770,96590
|
|
20231222,093700,47115611790,19780,19480,19860,19430,48302
|
|
20231222,093600,46164407510,19480,19610,19610,19400,27531
|
|
20231222,093500,45627120560,19600,19530,19650,19500,48110
|
|
20231222,093400,44685826450,19530,19100,19600,19050,51822
|
|
20231222,093300,43681980630,19100,19160,19160,18910,45309
|
|
20231222,093200,42820864140,19160,19200,19210,19130,27430
|
|
20231222,093100,42295360670,19200,19410,19450,19190,28173
|
|
20231222,093000,41751471940,19440,19470,19490,19370,15183
|
|
20231222,092900,41456643360,19440,19530,19530,19330,41929
|
|
20231222,092800,40641755900,19510,19690,19700,19460,28469
|
|
20231222,092700,40084509530,19700,19280,19760,19270,56899
|
|
20231222,092600,38969543380,19280,19610,19650,19140,77764
|
|
20231222,092500,37465721130,19620,19850,20100,19620,46190
|
|
20231222,092400,36546427350,19810,20050,20050,19600,55466
|
|
20231222,092300,35445465410,20000,20200,20250,20000,35235
|
|
20231222,092200,34734675560,20250,20050,20250,20000,35950
|
|
20231222,092100,34010122910,20050,19960,20100,19950,32697
|
|
20231222,092000,33355640170,19960,20100,20100,19950,39104
|
|
20231222,091900,32574341420,20050,19990,20100,19970,37148
|
|
20231222,091800,31830537340,20000,20200,20200,19980,66116
|
|
20231222,091700,30505870540,20200,19550,20250,19550,134560
|
|
20231222,091600,27818292710,19510,19700,19900,19510,121903
|
|
20231222,091500,25408789670,19670,19420,19740,19410,128682
|
|
20231222,091400,22891691350,19410,19390,19430,19210,95307
|
|
20231222,091300,21048974280,19400,19020,19450,18900,220578
|
|
20231222,091200,16820815920,19010,18480,19070,18360,187780
|
|
20231222,091100,13316900400,18480,18070,18500,17900,67733
|
|
20231222,091000,12087917070,18070,18240,18250,18030,28471
|
|
20231222,090900,11571839340,18250,18070,18340,18030,48716
|
|
20231222,090800,10684587700,18070,18180,18200,17950,44469
|
|
20231222,090700,9881262990,18140,18370,18390,18100,59394
|
|
20231222,090600,8799851790,18370,18410,18640,18330,117370
|
|
20231222,090500,6630882060,18420,18460,18500,18300,72590
|
|
20231222,090400,5292005830,18090,18090,18090,18090,0
|
|
20231222,090300,5292005830,18090,17600,18090,17590,77312
|
|
20231222,090200,3909436810,17590,17520,17790,17200,79660
|
|
20231222,090100,2509056240,17520,17250,17640,16950,79565
|
|
20231222,090000,1126845060,17390,16450,17400,16450,66500
|