629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192600,14231590790,7860,7860,7860,7860,27516
|
|
20231222,192500,14231590790,7860,7860,7860,7860,0
|
|
20231222,192400,14231590790,7860,7860,7860,7860,0
|
|
20231222,192300,14231590790,7860,7860,7860,7860,0
|
|
20231222,192200,14231590790,7860,7860,7860,7860,0
|
|
20231222,192100,14231590790,7860,7860,7860,7860,0
|
|
20231222,192000,14231590790,7860,7860,7860,7860,0
|
|
20231222,191900,14231590790,7860,7860,7860,7860,0
|
|
20231222,191800,14231590790,7860,7860,7860,7860,0
|
|
20231222,191700,14231590790,7860,7860,7860,7860,0
|
|
20231222,191600,14231590790,7860,7860,7860,7860,0
|
|
20231222,191500,14231590790,7860,7860,7860,7860,0
|
|
20231222,191400,14231590790,7860,7860,7860,7860,0
|
|
20231222,191300,14231590790,7860,7860,7860,7860,0
|
|
20231222,191200,14231590790,7860,7860,7860,7860,0
|
|
20231222,191100,14231590790,7860,7860,7860,7860,0
|
|
20231222,191000,14231590790,7860,7860,7860,7860,0
|
|
20231222,190900,14231590790,7860,7860,7860,7860,0
|
|
20231222,190800,14231590790,7860,7860,7860,7860,0
|
|
20231222,190700,14231590790,7860,7860,7860,7860,0
|
|
20231222,190600,14231590790,7860,7860,7860,7860,0
|
|
20231222,190500,14231590790,7860,7860,7860,7860,0
|
|
20231222,190400,14231590790,7860,7860,7860,7860,0
|
|
20231222,190300,14231590790,7860,7860,7860,7860,0
|
|
20231222,190200,14231590790,7860,7860,7860,7860,0
|
|
20231222,190100,14231590790,7860,7860,7860,7860,0
|
|
20231222,190000,14231590790,7860,7860,7860,7860,0
|
|
20231222,185900,14231590790,7860,7860,7860,7860,0
|
|
20231222,185800,14231590790,7860,7860,7860,7860,0
|
|
20231222,185700,14231590790,7860,7860,7860,7860,0
|
|
20231222,185600,14231590790,7860,7860,7860,7860,27516
|
|
20231222,185500,14231590790,7860,7860,7860,7860,0
|
|
20231222,185400,14231590790,7860,7860,7860,7860,0
|
|
20231222,185300,14231590790,7860,7860,7860,7860,0
|
|
20231222,185200,14231590790,7860,7860,7860,7860,0
|
|
20231222,185100,14231590790,7860,7860,7860,7860,0
|
|
20231222,185000,14231590790,7860,7860,7860,7860,0
|
|
20231222,184900,14231590790,7860,7860,7860,7860,0
|
|
20231222,184800,14231590790,7860,7860,7860,7860,0
|
|
20231222,184700,14231590790,7860,7860,7860,7860,0
|
|
20231222,184600,14231590790,7860,7860,7860,7860,0
|
|
20231222,184500,14231590790,7860,7860,7860,7860,0
|
|
20231222,184400,14231590790,7860,7860,7860,7860,0
|
|
20231222,184300,14231590790,7860,7860,7860,7860,0
|
|
20231222,184200,14231590790,7860,7860,7860,7860,0
|
|
20231222,184100,14231590790,7860,7860,7860,7860,0
|
|
20231222,184000,14231590790,7860,7860,7860,7860,0
|
|
20231222,183900,14231590790,7860,7860,7860,7860,0
|
|
20231222,183800,14231590790,7860,7860,7860,7860,0
|
|
20231222,183700,14231590790,7860,7860,7860,7860,0
|
|
20231222,183600,14231590790,7860,7860,7860,7860,0
|
|
20231222,183500,14231590790,7860,7860,7860,7860,0
|
|
20231222,183400,14231590790,7860,7860,7860,7860,0
|
|
20231222,183300,14231590790,7860,7860,7860,7860,0
|
|
20231222,183200,14231590790,7860,7860,7860,7860,0
|
|
20231222,183100,14231590790,7860,7860,7860,7860,0
|
|
20231222,183000,14231590790,7860,7860,7860,7860,0
|
|
20231222,182900,14231590790,7860,7860,7860,7860,0
|
|
20231222,182800,14231590790,7860,7860,7860,7860,0
|
|
20231222,182700,14231590790,7860,7860,7860,7860,0
|
|
20231222,182600,14231590790,7860,7860,7860,7860,27516
|
|
20231222,182500,14231590790,7860,7860,7860,7860,0
|
|
20231222,182400,14231590790,7860,7860,7860,7860,0
|
|
20231222,182300,14231590790,7860,7860,7860,7860,0
|
|
20231222,182200,14231590790,7860,7860,7860,7860,0
|
|
20231222,182100,14231590790,7860,7860,7860,7860,0
|
|
20231222,182000,14231590790,7860,7860,7860,7860,0
|
|
20231222,181900,14231590790,7860,7860,7860,7860,0
|
|
20231222,181800,14231590790,7860,7860,7860,7860,0
|
|
20231222,181700,14231590790,7860,7860,7860,7860,0
|
|
20231222,181600,14231590790,7860,7860,7860,7860,0
|
|
20231222,181500,14231590790,7860,7860,7860,7860,0
|
|
20231222,181400,14231590790,7860,7860,7860,7860,0
|
|
20231222,181300,14231590790,7860,7860,7860,7860,0
|
|
20231222,181200,14231590790,7860,7860,7860,7860,0
|
|
20231222,181100,14231590790,7860,7860,7860,7860,0
|
|
20231222,181000,14231590790,7860,7860,7860,7860,0
|
|
20231222,180900,14231590790,7860,7860,7860,7860,0
|
|
20231222,180800,14231590790,7860,7860,7860,7860,0
|
|
20231222,180700,14231590790,7860,7860,7860,7860,0
|
|
20231222,180600,14231590790,7860,7860,7860,7860,0
|
|
20231222,180500,14231590790,7860,7860,7860,7860,0
|
|
20231222,180400,14231590790,7860,7860,7860,7860,0
|
|
20231222,180300,14231590790,7860,7860,7860,7860,0
|
|
20231222,180200,14231590790,7860,7860,7860,7860,0
|
|
20231222,180100,14231590790,7860,7860,7860,7860,0
|
|
20231222,180000,14231590790,7860,7860,7860,7860,0
|
|
20231222,175900,14231590790,7860,7860,7860,7860,0
|
|
20231222,175800,14231590790,7860,7860,7860,7860,0
|
|
20231222,175700,14231590790,7860,7860,7860,7860,0
|
|
20231222,175600,14231590790,7860,7860,7860,7860,27516
|
|
20231222,175500,14231590790,7860,7860,7860,7860,0
|
|
20231222,175400,14231590790,7860,7860,7860,7860,0
|
|
20231222,175300,14231590790,7860,7860,7860,7860,0
|
|
20231222,175200,14231590790,7860,7860,7860,7860,0
|
|
20231222,175100,14231590790,7860,7860,7860,7860,0
|
|
20231222,175000,14231590790,7860,7860,7860,7860,0
|
|
20231222,174900,14231590790,7860,7860,7860,7860,0
|
|
20231222,174800,14231590790,7860,7860,7860,7860,0
|
|
20231222,174700,14231590790,7860,7860,7860,7860,0
|
|
20231222,174600,14231590790,7860,7860,7860,7860,0
|
|
20231222,174500,14231590790,7860,7860,7860,7860,0
|
|
20231222,174400,14231590790,7860,7860,7860,7860,0
|
|
20231222,174300,14231590790,7860,7860,7860,7860,0
|
|
20231222,174200,14231590790,7860,7860,7860,7860,0
|
|
20231222,174100,14231590790,7860,7860,7860,7860,0
|
|
20231222,174000,14231590790,7860,7860,7860,7860,0
|
|
20231222,173900,14231590790,7860,7860,7860,7860,0
|
|
20231222,173800,14231590790,7860,7860,7860,7860,0
|
|
20231222,173700,14231590790,7860,7860,7860,7860,0
|
|
20231222,173600,14231590790,7860,7860,7860,7860,0
|
|
20231222,173500,14231590790,7860,7860,7860,7860,0
|
|
20231222,173400,14231590790,7860,7860,7860,7860,0
|
|
20231222,173300,14231590790,7860,7860,7860,7860,0
|
|
20231222,173200,14231590790,7860,7860,7860,7860,0
|
|
20231222,173100,14231590790,7860,7860,7860,7860,0
|
|
20231222,173000,14231590790,7860,7860,7860,7860,0
|
|
20231222,172900,14231590790,7860,7860,7860,7860,0
|
|
20231222,172800,14231590790,7860,7860,7860,7860,0
|
|
20231222,172700,14231590790,7860,7860,7860,7860,0
|
|
20231222,172600,14231590790,7860,7860,7860,7860,27516
|
|
20231222,172500,14231590790,7860,7860,7860,7860,0
|
|
20231222,172400,14231590790,7860,7860,7860,7860,0
|
|
20231222,172300,14231590790,7860,7860,7860,7860,0
|
|
20231222,172200,14231590790,7860,7860,7860,7860,0
|
|
20231222,172100,14231590790,7860,7860,7860,7860,0
|
|
20231222,172000,14231590790,7860,7860,7860,7860,0
|
|
20231222,171900,14231590790,7860,7860,7860,7860,0
|
|
20231222,171800,14231590790,7860,7860,7860,7860,0
|
|
20231222,171700,14231590790,7860,7860,7860,7860,0
|
|
20231222,171600,14231590790,7860,7860,7860,7860,0
|
|
20231222,171500,14231590790,7860,7860,7860,7860,0
|
|
20231222,171400,14231590790,7860,7860,7860,7860,0
|
|
20231222,171300,14231590790,7860,7860,7860,7860,0
|
|
20231222,171200,14231590790,7860,7860,7860,7860,0
|
|
20231222,171100,14231590790,7860,7860,7860,7860,0
|
|
20231222,171000,14231590790,7860,7860,7860,7860,0
|
|
20231222,170900,14231590790,7860,7860,7860,7860,0
|
|
20231222,170800,14231590790,7860,7860,7860,7860,0
|
|
20231222,170700,14231590790,7860,7860,7860,7860,0
|
|
20231222,170600,14231590790,7860,7860,7860,7860,0
|
|
20231222,170500,14231590790,7860,7860,7860,7860,0
|
|
20231222,170400,14231590790,7860,7860,7860,7860,0
|
|
20231222,170300,14231590790,7860,7860,7860,7860,0
|
|
20231222,170200,14231590790,7860,7860,7860,7860,0
|
|
20231222,170100,14231590790,7860,7860,7860,7860,0
|
|
20231222,170000,14231590790,7860,7860,7860,7860,0
|
|
20231222,165900,14231590790,7860,7860,7860,7860,0
|
|
20231222,165800,14231590790,7860,7860,7860,7860,0
|
|
20231222,165700,14231590790,7860,7860,7860,7860,0
|
|
20231222,165600,14231590790,7860,7860,7860,7860,27516
|
|
20231222,165500,14231590790,7860,7860,7860,7860,0
|
|
20231222,165400,14231590790,7860,7860,7860,7860,0
|
|
20231222,165300,14231590790,7860,7860,7860,7860,0
|
|
20231222,165200,14231590790,7860,7860,7860,7860,0
|
|
20231222,165100,14231590790,7860,7860,7860,7860,0
|
|
20231222,165000,14231590790,7860,7860,7860,7860,0
|
|
20231222,164900,14231590790,7860,7860,7860,7860,0
|
|
20231222,164800,14231590790,7860,7860,7860,7860,0
|
|
20231222,164700,14231590790,7860,7860,7860,7860,0
|
|
20231222,164600,14231590790,7860,7860,7860,7860,0
|
|
20231222,164500,14231590790,7860,7860,7860,7860,0
|
|
20231222,164400,14231590790,7860,7860,7860,7860,0
|
|
20231222,164300,14231590790,7860,7860,7860,7860,0
|
|
20231222,164200,14231590790,7860,7860,7860,7860,0
|
|
20231222,164100,14231590790,7860,7860,7860,7860,0
|
|
20231222,164000,14231590790,7860,7860,7860,7860,0
|
|
20231222,163900,14231590790,7860,7860,7860,7860,0
|
|
20231222,163800,14231590790,7860,7860,7860,7860,0
|
|
20231222,163700,14231590790,7860,7860,7860,7860,0
|
|
20231222,163600,14231590790,7860,7860,7860,7860,0
|
|
20231222,163500,14231590790,7860,7860,7860,7860,0
|
|
20231222,163400,14231590790,7860,7860,7860,7860,0
|
|
20231222,163300,14231590790,7860,7860,7860,7860,0
|
|
20231222,163200,14231590790,7860,7860,7860,7860,0
|
|
20231222,163100,14231590790,7860,7860,7860,7860,0
|
|
20231222,163000,14231590790,7860,7860,7860,7860,0
|
|
20231222,162900,14231590790,7860,7860,7860,7860,0
|
|
20231222,162800,14231590790,7860,7860,7860,7860,0
|
|
20231222,162700,14231590790,7860,7860,7860,7860,0
|
|
20231222,162600,14231590790,7860,7860,7860,7860,27516
|
|
20231222,162500,14231590790,7860,7860,7860,7860,0
|
|
20231222,162400,14231590790,7860,7860,7860,7860,0
|
|
20231222,162300,14231590790,7860,7860,7860,7860,0
|
|
20231222,162200,14231590790,7860,7860,7860,7860,0
|
|
20231222,162100,14231590790,7860,7860,7860,7860,0
|
|
20231222,162000,14231590790,7860,7860,7860,7860,0
|
|
20231222,161900,14231590790,7860,7860,7860,7860,0
|
|
20231222,161800,14231590790,7860,7860,7860,7860,0
|
|
20231222,161700,14231590790,7860,7860,7860,7860,0
|
|
20231222,161600,14231590790,7860,7860,7860,7860,0
|
|
20231222,161500,14231590790,7860,7860,7860,7860,0
|
|
20231222,161400,14231590790,7860,7860,7860,7860,0
|
|
20231222,161300,14231590790,7860,7860,7860,7860,0
|
|
20231222,161200,14231590790,7860,7860,7860,7860,0
|
|
20231222,161100,14231590790,7860,7860,7860,7860,0
|
|
20231222,161000,14231590790,7860,7860,7860,7860,0
|
|
20231222,160900,14231590790,7860,7860,7860,7860,0
|
|
20231222,160800,14231590790,7860,7860,7860,7860,0
|
|
20231222,160700,14231590790,7860,7860,7860,7860,0
|
|
20231222,160600,14231590790,7860,7860,7860,7860,0
|
|
20231222,160500,14231590790,7860,7860,7860,7860,0
|
|
20231222,160400,14231590790,7860,7860,7860,7860,0
|
|
20231222,160300,14231590790,7860,7860,7860,7860,0
|
|
20231222,160200,14231590790,7860,7860,7860,7860,0
|
|
20231222,160100,14231590790,7860,7860,7860,7860,0
|
|
20231222,160000,14231590790,7860,7860,7860,7860,0
|
|
20231222,155900,14231590790,7860,7860,7860,7860,0
|
|
20231222,155800,14231590790,7860,7860,7860,7860,0
|
|
20231222,155700,14231590790,7860,7860,7860,7860,0
|
|
20231222,155600,14231590790,7860,7860,7860,7860,27516
|
|
20231222,155500,14231590790,7860,7860,7860,7860,0
|
|
20231222,155400,14231590790,7860,7860,7860,7860,0
|
|
20231222,155300,14231590790,7860,7860,7860,7860,0
|
|
20231222,155200,14231590790,7860,7860,7860,7860,0
|
|
20231222,155100,14231590790,7860,7860,7860,7860,0
|
|
20231222,155000,14231590790,7860,7860,7860,7860,0
|
|
20231222,154900,14231590790,7860,7860,7860,7860,0
|
|
20231222,154800,14231590790,7860,7860,7860,7860,0
|
|
20231222,154700,14231590790,7860,7860,7860,7860,0
|
|
20231222,154600,14231590790,7860,7860,7860,7860,0
|
|
20231222,154500,14231590790,7860,7860,7860,7860,0
|
|
20231222,154400,14231590790,7860,7860,7860,7860,0
|
|
20231222,154300,14231590790,7860,7860,7860,7860,0
|
|
20231222,154200,14231590790,7860,7860,7860,7860,0
|
|
20231222,154100,14231590790,7860,7860,7860,7860,0
|
|
20231222,154000,14231590790,7860,7860,7860,7860,0
|
|
20231222,153900,14231590790,7860,7860,7860,7860,0
|
|
20231222,153800,14231590790,7860,7860,7860,7860,0
|
|
20231222,153700,14231590790,7860,7860,7860,7860,0
|
|
20231222,153600,14231590790,7860,7860,7860,7860,0
|
|
20231222,153500,14231590790,7860,7860,7860,7860,0
|
|
20231222,153400,14231590790,7860,7860,7860,7860,0
|
|
20231222,153300,14231590790,7860,7860,7860,7860,0
|
|
20231222,153200,14231590790,7860,7860,7860,7860,0
|
|
20231222,153100,14231590790,7860,7860,7860,7860,0
|
|
20231222,153000,14231590790,7860,7860,7860,7860,27516
|
|
20231222,152900,14015315030,7860,7860,7860,7860,0
|
|
20231222,152800,14015315030,7860,7860,7860,7860,0
|
|
20231222,152700,14015315030,7860,7860,7860,7860,0
|
|
20231222,152600,14015315030,7860,7860,7860,7860,0
|
|
20231222,152500,14015315030,7860,7860,7860,7860,0
|
|
20231222,152400,14015315030,7860,7860,7860,7860,0
|
|
20231222,152300,14015315030,7860,7860,7860,7860,0
|
|
20231222,152200,14015315030,7860,7860,7860,7860,0
|
|
20231222,152100,14015315030,7860,7860,7860,7860,0
|
|
20231222,152000,14015315030,7860,7860,7860,7860,0
|
|
20231222,151900,14015315030,7860,7880,7880,7800,14876
|
|
20231222,151800,13898768810,7890,7950,7960,7880,17804
|
|
20231222,151700,13757861050,7950,7890,7950,7890,11454
|
|
20231222,151600,13667190420,7890,7930,7930,7890,4106
|
|
20231222,151500,13634744630,7910,7920,7940,7900,2624
|
|
20231222,151400,13613958260,7930,7910,7940,7910,4270
|
|
20231222,151300,13580130100,7910,7880,7910,7880,3596
|
|
20231222,151200,13551772780,7880,7880,7890,7870,4812
|
|
20231222,151100,13513855750,7890,7880,7890,7870,3681
|
|
20231222,151000,13484857240,7880,7850,7890,7840,6883
|
|
20231222,150900,13430728280,7850,7820,7850,7810,4000
|
|
20231222,150800,13399436380,7820,7810,7830,7800,4390
|
|
20231222,150700,13365128540,7830,7780,7830,7780,4191
|
|
20231222,150600,13332407300,7790,7830,7830,7780,19126
|
|
20231222,150500,13183224920,7830,7820,7830,7790,11243
|
|
20231222,150400,13095492870,7820,7840,7860,7800,9019
|
|
20231222,150300,13024987620,7860,7890,7900,7840,7304
|
|
20231222,150200,12967517140,7890,7880,7900,7860,13262
|
|
20231222,150100,12863008150,7880,7920,7930,7870,14143
|
|
20231222,150000,12751378700,7920,7940,7950,7920,8370
|
|
20231222,145900,12684978980,7930,7950,7970,7930,3241
|
|
20231222,145800,12659237180,7940,7990,7990,7940,18816
|
|
20231222,145700,12509298630,8000,7940,8030,7930,14779
|
|
20231222,145600,12391166420,7930,7990,8000,7890,17972
|
|
20231222,145500,12248152580,7990,7900,8070,7890,84912
|
|
20231222,145400,11568735850,7910,7930,7950,7910,5627
|
|
20231222,145300,11524098200,7920,7870,7950,7850,12734
|
|
20231222,145200,11423331930,7870,7880,7920,7870,2776
|
|
20231222,145100,11401446670,7890,7880,7920,7870,10777
|
|
20231222,145000,11316391940,7880,7890,7900,7880,3396
|
|
20231222,144900,11289612800,7890,7880,7900,7870,11081
|
|
20231222,144800,11202168490,7880,7920,7940,7880,12081
|
|
20231222,144700,11106499830,7910,7940,7940,7910,6909
|
|
20231222,144600,11051757810,7950,7960,7970,7900,11304
|
|
20231222,144500,10962082940,7950,7840,7960,7820,18195
|
|
20231222,144400,10818040070,7830,7860,7880,7830,8736
|
|
20231222,144300,10749419990,7860,7890,7900,7860,4371
|
|
20231222,144200,10714985460,7890,7930,7940,7870,10750
|
|
20231222,144100,10629906130,7930,7860,7950,7820,27687
|
|
20231222,144000,10411764570,7860,7890,7910,7850,19671
|
|
20231222,143900,10256637690,7890,7930,7930,7850,9154
|
|
20231222,143800,10184476370,7930,7880,7930,7800,21238
|
|
20231222,143700,10017294630,7880,7840,7900,7780,24978
|
|
20231222,143600,9821736170,7820,7860,7870,7740,45479
|
|
20231222,143500,9466770010,7870,7950,7960,7850,29543
|
|
20231222,143400,9233123750,7950,7790,8000,7780,72533
|
|
20231222,143300,8658028980,7790,7960,7990,7770,53123
|
|
20231222,143200,8239851250,7950,8010,8070,7920,113569
|
|
20231222,143100,7329778190,8020,7600,8020,7600,132016
|
|
20231222,143000,6288091570,7570,7600,7600,7570,3844
|
|
20231222,142900,6258928470,7600,7580,7600,7580,734
|
|
20231222,142800,6253352170,7580,7580,7580,7580,161
|
|
20231222,142700,6252131790,7570,7570,7570,7570,200
|
|
20231222,142600,6250617790,7580,7580,7580,7580,236
|
|
20231222,142500,6248828910,7580,7570,7580,7570,332
|
|
20231222,142400,6246315560,7570,7560,7570,7560,101
|
|
20231222,142300,6245551600,7560,7550,7560,7550,63
|
|
20231222,142200,6245075600,7560,7580,7580,7550,3692
|
|
20231222,142100,6217133490,7560,7560,7560,7560,30
|
|
20231222,142000,6216906690,7560,7580,7580,7560,611
|
|
20231222,141900,6212277300,7580,7570,7580,7570,1087
|
|
20231222,141800,6204047310,7560,7560,7560,7560,717
|
|
20231222,141700,6198626790,7560,7570,7570,7560,2496
|
|
20231222,141600,6179756410,7570,7570,7570,7570,1303
|
|
20231222,141500,6169892700,7570,7580,7580,7570,1512
|
|
20231222,141400,6158446810,7580,7590,7590,7570,1394
|
|
20231222,141300,6147882050,7590,7590,7590,7590,300
|
|
20231222,141200,6145605050,7590,7590,7590,7580,3410
|
|
20231222,141100,6119723850,7590,7610,7610,7590,2372
|
|
20231222,141000,6101711670,7600,7610,7610,7600,1001
|
|
20231222,140900,6094104060,7610,7600,7610,7600,491
|
|
20231222,140800,6090371800,7600,7620,7630,7600,5765
|
|
20231222,140700,6046515740,7630,7620,7630,7620,251
|
|
20231222,140600,6044601110,7620,7630,7630,7620,242
|
|
20231222,140500,6042757060,7620,7620,7620,7610,1990
|
|
20231222,140400,6027594190,7620,7640,7640,7620,131
|
|
20231222,140300,6026595440,7620,7650,7650,7620,1787
|
|
20231222,140200,6012953790,7640,7640,7640,7640,530
|
|
20231222,140100,6008904590,7640,7640,7640,7640,90
|
|
20231222,140000,6008216990,7640,7670,7670,7640,616
|
|
20231222,135900,6003498730,7680,7680,7680,7680,2
|
|
20231222,135800,6003483370,7680,7680,7680,7680,9
|
|
20231222,135700,6003414250,7680,7660,7680,7660,118
|
|
20231222,135600,6002509510,7650,7630,7650,7620,702
|
|
20231222,135500,5997145160,7620,7660,7660,7620,1844
|
|
20231222,135400,5983076870,7640,7640,7640,7640,4000
|
|
20231222,135300,5952516870,7640,7640,7640,7640,0
|
|
20231222,135200,5952516870,7640,7640,7660,7630,1909
|
|
20231222,135100,5937925030,7630,7650,7650,7630,2649
|
|
20231222,135000,5917691590,7660,7680,7680,7660,778
|
|
20231222,134900,5911722890,7690,7690,7690,7680,229
|
|
20231222,134800,5909962800,7690,7700,7700,7680,1348
|
|
20231222,134700,5899592560,7700,7720,7720,7700,1097
|
|
20231222,134600,5891142220,7720,7730,7730,7720,679
|
|
20231222,134500,5885900240,7720,7730,7730,7720,546
|
|
20231222,134400,5881684040,7730,7730,7730,7730,537
|
|
20231222,134300,5877533030,7720,7730,7730,7720,1669
|
|
20231222,134200,5864633070,7740,7740,7740,7730,7137
|
|
20231222,134100,5809403830,7750,7640,7750,7640,3792
|
|
20231222,134000,5780260360,7640,7650,7650,7640,710
|
|
20231222,133900,5774833520,7650,7650,7650,7650,1208
|
|
20231222,133800,5765592320,7650,7680,7680,7650,3494
|
|
20231222,133700,5738834540,7680,7680,7680,7680,70
|
|
20231222,133600,5738296940,7680,7690,7690,7680,454
|
|
20231222,133500,5734808740,7690,7680,7690,7680,65
|
|
20231222,133400,5734309340,7680,7680,7680,7680,294
|
|
20231222,133300,5732051420,7680,7690,7690,7680,358
|
|
20231222,133200,5729301050,7690,7690,7690,7690,0
|
|
20231222,133100,5729301050,7690,7690,7690,7690,71
|
|
20231222,133000,5728755060,7690,7690,7690,7690,127
|
|
20231222,132900,5727778430,7690,7680,7700,7680,1535
|
|
20231222,132800,5715965170,7680,7690,7690,7680,207
|
|
20231222,132700,5714373540,7690,7690,7690,7690,106
|
|
20231222,132600,5713558400,7700,7700,7700,7700,525
|
|
20231222,132500,5709515900,7700,7710,7710,7700,185
|
|
20231222,132400,5708091350,7710,7710,7710,7710,10
|
|
20231222,132300,5708014250,7700,7700,7700,7700,201
|
|
20231222,132200,5706466550,7700,7700,7700,7700,250
|
|
20231222,132100,5704541550,7700,7690,7700,7690,766
|
|
20231222,132000,5698644510,7690,7700,7700,7690,977
|
|
20231222,131900,5691127010,7720,7720,7720,7720,130
|
|
20231222,131800,5690123410,7710,7700,7710,7700,1262
|
|
20231222,131700,5680403430,7710,7710,7710,7710,1538
|
|
20231222,131600,5668545450,7710,7710,7710,7710,840
|
|
20231222,131500,5662069050,7720,7720,7720,7720,1239
|
|
20231222,131400,5652503970,7720,7730,7730,7720,105
|
|
20231222,131300,5651693220,7730,7730,7730,7730,119
|
|
20231222,131200,5650773350,7730,7730,7730,7720,1083
|
|
20231222,131100,5642404600,7740,7750,7750,7730,7213
|
|
20231222,131000,5586567250,7770,7760,7770,7750,260
|
|
20231222,130900,5584551820,7760,7770,7770,7760,508
|
|
20231222,130800,5580609470,7770,7760,7770,7760,1465
|
|
20231222,130700,5569235300,7760,7760,7760,7760,7
|
|
20231222,130600,5569180980,7760,7760,7760,7750,107
|
|
20231222,130500,5568350670,7760,7760,7770,7760,97
|
|
20231222,130400,5567597850,7770,7760,7770,7760,7
|
|
20231222,130300,5567543520,7760,7760,7760,7760,162
|
|
20231222,130200,5566286400,7760,7760,7760,7760,7
|
|
20231222,130100,5566232080,7760,7760,7760,7760,124
|
|
20231222,130000,5565269840,7760,7760,7760,7760,10
|
|
20231222,125900,5565192240,7760,7760,7760,7760,0
|
|
20231222,125800,5565192240,7760,7760,7760,7760,50
|
|
20231222,125700,5564804240,7770,7750,7770,7740,893
|
|
20231222,125600,5557875620,7750,7750,7750,7750,40
|
|
20231222,125500,5557565620,7760,7760,7760,7760,1
|
|
20231222,125400,5557557860,7750,7740,7750,7740,41
|
|
20231222,125300,5557240390,7750,7750,7750,7750,0
|
|
20231222,125200,5557240390,7750,7730,7750,7730,147
|
|
20231222,125100,5556102390,7730,7730,7730,7730,273
|
|
20231222,125000,5553992100,7750,7740,7760,7740,398
|
|
20231222,124900,5550910310,7760,7760,7760,7740,315
|
|
20231222,124800,5548466850,7760,7730,7760,7720,456
|
|
20231222,124700,5544940110,7720,7730,7730,7720,920
|
|
20231222,124600,5537831510,7720,7730,7730,7720,513
|
|
20231222,124500,5533870230,7730,7720,7730,7710,1372
|
|
20231222,124400,5523276890,7710,7720,7720,7710,665
|
|
20231222,124300,5518149460,7740,7720,7740,7710,1116
|
|
20231222,124200,5509533930,7720,7750,7750,7720,2242
|
|
20231222,124100,5492191370,7760,7780,7780,7750,4515
|
|
20231222,124000,5457155810,7780,7780,7780,7780,77
|
|
20231222,123900,5456556750,7790,7790,7790,7790,857
|
|
20231222,123800,5449880720,7790,7790,7800,7790,704
|
|
20231222,123700,5444395480,7800,7810,7810,7800,1431
|
|
20231222,123600,5433233580,7800,7800,7800,7800,343
|
|
20231222,123500,5430558180,7810,7810,7830,7810,355
|
|
20231222,123400,5427785590,7810,7830,7830,7810,2032
|
|
20231222,123300,5411902900,7830,7830,7830,7830,12
|
|
20231222,123200,5411808940,7830,7840,7840,7830,583
|
|
20231222,123100,5407241750,7840,7850,7850,7840,1147
|
|
20231222,123000,5398248970,7850,7850,7860,7850,3892
|
|
20231222,122900,5367696470,7840,7830,7850,7830,1081
|
|
20231222,122800,5359220680,7830,7830,7830,7820,305
|
|
20231222,122700,5356833300,7830,7800,7830,7790,2272
|
|
20231222,122600,5339073430,7800,7800,7800,7790,4138
|
|
20231222,122500,5306823220,7800,7800,7800,7800,3579
|
|
20231222,122400,5278907020,7800,7810,7810,7800,1966
|
|
20231222,122300,5263563840,7810,7810,7810,7810,50
|
|
20231222,122200,5263173340,7810,7810,7810,7810,52
|
|
20231222,122100,5262767220,7820,7820,7820,7810,1220
|
|
20231222,122000,5253227130,7820,7820,7820,7820,217
|
|
20231222,121900,5251530190,7820,7820,7820,7820,44
|
|
20231222,121800,5251186110,7830,7820,7830,7820,175
|
|
20231222,121700,5249817570,7810,7810,7810,7810,44
|
|
20231222,121600,5249473930,7830,7800,7830,7800,2848
|
|
20231222,121500,5227178100,7810,7810,7810,7810,9
|
|
20231222,121400,5227107810,7810,7800,7810,7800,1140
|
|
20231222,121300,5218215210,7790,7790,7790,7790,5
|
|
20231222,121200,5218176260,7790,7790,7790,7790,71
|
|
20231222,121100,5217623170,7790,7790,7790,7790,145
|
|
20231222,121000,5216493620,7800,7790,7800,7780,224
|
|
20231222,120900,5214747020,7790,7780,7790,7780,144
|
|
20231222,120800,5213625510,7780,7780,7780,7780,566
|
|
20231222,120700,5209222030,7770,7770,7770,7770,285
|
|
20231222,120600,5207007580,7770,7770,7770,7770,1
|
|
20231222,120500,5206999810,7770,7760,7770,7760,233
|
|
20231222,120400,5205191170,7770,7750,7770,7750,397
|
|
20231222,120300,5202110410,7760,7750,7760,7750,1661
|
|
20231222,120200,5189236690,7750,7750,7750,7750,100
|
|
20231222,120100,5188461690,7760,7760,7760,7750,3433
|
|
20231222,120000,5161822320,7760,7770,7770,7760,489
|
|
20231222,115900,5158025700,7780,7770,7780,7770,388
|
|
20231222,115800,5155010890,7780,7780,7780,7780,602
|
|
20231222,115700,5150327330,7790,7790,7790,7780,221
|
|
20231222,115600,5148605940,7800,7800,7800,7800,200
|
|
20231222,115500,5147045940,7780,7780,7780,7780,97
|
|
20231222,115400,5146291280,7790,7790,7790,7790,28
|
|
20231222,115300,5146073160,7800,7780,7800,7770,2881
|
|
20231222,115200,5123658420,7780,7780,7780,7780,3072
|
|
20231222,115100,5099758260,7780,7780,7790,7780,3389
|
|
20231222,115000,5073391790,7790,7790,7790,7790,336
|
|
20231222,114900,5070774350,7790,7820,7820,7790,5978
|
|
20231222,114800,5024138330,7820,7820,7820,7820,361
|
|
20231222,114700,5021315310,7820,7810,7820,7810,103
|
|
20231222,114600,5020510850,7820,7820,7820,7820,781
|
|
20231222,114500,5014403430,7810,7820,7820,7810,1840
|
|
20231222,114400,5000025000,7820,7820,7820,7820,203
|
|
20231222,114300,4998437540,7820,7830,7840,7820,1333
|
|
20231222,114200,4988002310,7840,7830,7850,7830,1311
|
|
20231222,114100,4977731930,7820,7820,7830,7820,1108
|
|
20231222,114000,4969067110,7830,7840,7850,7830,3919
|
|
20231222,113900,4938335360,7840,7870,7880,7840,2887
|
|
20231222,113800,4915650950,7870,7860,7900,7860,13667
|
|
20231222,113700,4807910140,7860,7850,7860,7840,803
|
|
20231222,113600,4801601900,7840,7840,7850,7840,1989
|
|
20231222,113500,4786000870,7840,7820,7840,7820,1196
|
|
20231222,113400,4776639180,7820,7830,7830,7820,744
|
|
20231222,113300,4770815920,7820,7810,7820,7810,987
|
|
20231222,113200,4763106640,7800,7800,7810,7790,2276
|
|
20231222,113100,4745363840,7790,7800,7810,7790,3388
|
|
20231222,113000,4718939650,7800,7810,7810,7800,4998
|
|
20231222,112900,4679939920,7810,7810,7820,7810,840
|
|
20231222,112800,4673376000,7820,7800,7830,7800,2637
|
|
20231222,112700,4652779820,7810,7830,7850,7810,3856
|
|
20231222,112600,4622619760,7840,7830,7850,7830,2855
|
|
20231222,112500,4600236640,7840,7850,7850,7840,3403
|
|
20231222,112400,4573548460,7850,7840,7860,7840,3845
|
|
20231222,112300,4543375730,7840,7820,7840,7820,4213
|
|
20231222,112200,4510389410,7820,7800,7820,7790,1953
|
|
20231222,112100,4495161110,7810,7800,7810,7780,4529
|
|
20231222,112000,4459860020,7800,7830,7840,7800,3653
|
|
20231222,111900,4431311700,7820,7810,7830,7810,1237
|
|
20231222,111800,4421640510,7810,7790,7810,7790,1210
|
|
20231222,111700,4412212870,7790,7760,7790,7760,457
|
|
20231222,111600,4408661920,7760,7760,7770,7760,1075
|
|
20231222,111500,4400316070,7760,7800,7800,7760,1442
|
|
20231222,111400,4389082410,7800,7820,7820,7800,1630
|
|
20231222,111300,4376357290,7820,7830,7850,7820,4715
|
|
20231222,111200,4339413710,7840,7880,7880,7830,3711
|
|
20231222,111100,4310298370,7870,7830,7870,7830,6806
|
|
20231222,111000,4256866090,7840,7820,7840,7790,6843
|
|
20231222,110900,4203380570,7810,7840,7850,7800,7722
|
|
20231222,110800,4142877940,7840,7790,7870,7790,12929
|
|
20231222,110700,4041591020,7780,7750,7780,7740,4005
|
|
20231222,110600,4010523110,7750,7840,7840,7750,11169
|
|
20231222,110500,3923618860,7840,7720,7840,7710,24262
|
|
20231222,110400,3734963130,7730,7700,7730,7700,1771
|
|
20231222,110300,3721295150,7700,7700,7710,7700,515
|
|
20231222,110200,3717329640,7700,7700,7710,7690,2886
|
|
20231222,110100,3695108690,7700,7730,7740,7700,4220
|
|
20231222,110000,3662541100,7740,7700,7740,7690,7470
|
|
20231222,105900,3604922320,7690,7720,7720,7690,236
|
|
20231222,105800,3603104650,7720,7720,7720,7710,404
|
|
20231222,105700,3599986130,7720,7680,7720,7680,2387
|
|
20231222,105600,3581621450,7680,7680,7680,7680,125
|
|
20231222,105500,3580661450,7680,7690,7690,7680,137
|
|
20231222,105400,3579607930,7690,7670,7690,7670,1317
|
|
20231222,105300,3569481340,7670,7630,7670,7620,5270
|
|
20231222,105200,3529252330,7620,7620,7620,7620,1212
|
|
20231222,105100,3520016890,7610,7610,7610,7610,10
|
|
20231222,105000,3519940790,7610,7610,7610,7610,5281
|
|
20231222,104900,3479752380,7610,7630,7630,7610,1489
|
|
20231222,104800,3468415260,7640,7640,7640,7640,144
|
|
20231222,104700,3467315100,7640,7640,7640,7640,519
|
|
20231222,104600,3463349940,7650,7660,7660,7650,251
|
|
20231222,104500,3461429290,7660,7670,7670,7660,397
|
|
20231222,104400,3458385220,7670,7690,7700,7670,4208
|
|
20231222,104300,3426006600,7690,7660,7700,7640,3705
|
|
20231222,104200,3397615510,7660,7630,7660,7620,4990
|
|
20231222,104100,3359456770,7630,7610,7630,7610,592
|
|
20231222,104000,3354940490,7610,7610,7610,7610,402
|
|
20231222,103900,3351881270,7610,7620,7630,7600,3062
|
|
20231222,103800,3328549280,7620,7600,7620,7590,1774
|
|
20231222,103700,3315072130,7590,7590,7590,7590,70
|
|
20231222,103600,3314540830,7620,7610,7620,7590,6886
|
|
20231222,103500,3262212640,7610,7610,7610,7610,50
|
|
20231222,103400,3261832140,7610,7610,7610,7610,157
|
|
20231222,103300,3260637370,7610,7610,7610,7610,127
|
|
20231222,103200,3259670900,7610,7620,7620,7610,201
|
|
20231222,103100,3258139290,7620,7620,7620,7620,70
|
|
20231222,103000,3257605890,7600,7600,7600,7600,3
|
|
20231222,102900,3257583090,7590,7620,7620,7590,1433
|
|
20231222,102800,3246694840,7600,7620,7620,7600,27
|
|
20231222,102700,3246489600,7600,7600,7600,7600,25
|
|
20231222,102600,3246299600,7620,7590,7620,7590,825
|
|
20231222,102500,3240027630,7580,7580,7590,7580,942
|
|
20231222,102400,3232887250,7590,7590,7590,7590,5
|
|
20231222,102300,3232849300,7580,7610,7610,7580,3230
|
|
20231222,102200,3208318310,7610,7620,7620,7610,1770
|
|
20231222,102100,3194833920,7630,7630,7630,7630,116
|
|
20231222,102000,3193948840,7630,7650,7650,7630,2303
|
|
20231222,101900,3176365380,7650,7650,7650,7650,210
|
|
20231222,101800,3174758880,7650,7650,7650,7650,657
|
|
20231222,101700,3169732830,7650,7630,7650,7630,2041
|
|
20231222,101600,3154132920,7630,7640,7640,7630,300
|
|
20231222,101500,3151841320,7640,7630,7640,7630,32
|
|
20231222,101400,3151596850,7630,7600,7630,7600,2780
|
|
20231222,101300,3130416580,7600,7620,7620,7600,3261
|
|
20231222,101200,3105584050,7620,7620,7620,7620,451
|
|
20231222,101100,3102147430,7620,7660,7660,7620,3879
|
|
20231222,101000,3072505670,7660,7640,7660,7640,59
|
|
20231222,100900,3072054790,7640,7640,7640,7640,700
|
|
20231222,100800,3066706790,7640,7640,7660,7630,1364
|
|
20231222,100700,3056283310,7630,7640,7640,7630,552
|
|
20231222,100600,3052066040,7640,7650,7650,7640,1328
|
|
20231222,100500,3041917290,7650,7650,7670,7650,950
|
|
20231222,100400,3034648110,7650,7650,7650,7640,371
|
|
20231222,100300,3031810820,7650,7670,7670,7650,1028
|
|
20231222,100200,3023943630,7650,7640,7650,7640,401
|
|
20231222,100100,3020876990,7610,7630,7630,7610,5525
|
|
20231222,100000,2978813770,7630,7620,7630,7620,902
|
|
20231222,095900,2971932610,7620,7620,7620,7620,216
|
|
20231222,095800,2970286690,7620,7630,7630,7620,662
|
|
20231222,095700,2965241870,7630,7630,7630,7620,1002
|
|
20231222,095600,2957598610,7630,7650,7650,7630,2557
|
|
20231222,095500,2938060610,7630,7600,7630,7600,2703
|
|
20231222,095400,2917459400,7600,7620,7620,7600,1827
|
|
20231222,095300,2903547990,7620,7640,7640,7590,4024
|
|
20231222,095200,2872893520,7650,7640,7650,7640,1036
|
|
20231222,095100,2864975030,7630,7600,7630,7600,2520
|
|
20231222,095000,2845778880,7600,7640,7650,7600,10019
|
|
20231222,094900,2769452280,7640,7640,7640,7630,1681
|
|
20231222,094800,2756609450,7640,7630,7670,7620,2723
|
|
20231222,094700,2735775810,7610,7640,7650,7610,3755
|
|
20231222,094600,2707154310,7630,7600,7630,7600,840
|
|
20231222,094500,2700750390,7600,7600,7630,7600,5471
|
|
20231222,094400,2659133850,7600,7590,7620,7570,5489
|
|
20231222,094300,2617438710,7570,7610,7610,7570,7045
|
|
20231222,094200,2563987300,7610,7650,7650,7590,13620
|
|
20231222,094100,2460321890,7650,7700,7700,7650,3231
|
|
20231222,094000,2435543980,7700,7730,7740,7700,11753
|
|
20231222,093900,2344972640,7740,7780,7780,7730,1375
|
|
20231222,093800,2334317280,7770,7780,7780,7770,2519
|
|
20231222,093700,2314725160,7790,7770,7820,7770,2934
|
|
20231222,093600,2291849980,7770,7780,7780,7730,5174
|
|
20231222,093500,2251740480,7760,7750,7770,7750,2295
|
|
20231222,093400,2233931580,7750,7760,7780,7750,2539
|
|
20231222,093300,2214228400,7760,7840,7840,7750,10409
|
|
20231222,093200,2133172520,7840,7820,7840,7820,1374
|
|
20231222,093100,2122413930,7810,7840,7840,7800,9039
|
|
20231222,093000,2051805220,7830,7870,7890,7830,8887
|
|
20231222,092900,1981987850,7880,7880,7910,7870,13368
|
|
20231222,092800,1876539570,7890,7820,7890,7810,5155
|
|
20231222,092700,1836093340,7820,7850,7860,7820,10114
|
|
20231222,092600,1756784820,7860,7930,7940,7840,10044
|
|
20231222,092500,1677435870,7930,7910,7960,7910,16785
|
|
20231222,092400,1544357550,7910,7860,7960,7850,39184
|
|
20231222,092300,1234461040,7850,7740,7870,7740,38395
|
|
20231222,092200,934940620,7740,7700,7740,7690,13765
|
|
20231222,092100,828567680,7680,7670,7700,7670,1066
|
|
20231222,092000,820380700,7680,7660,7700,7660,4135
|
|
20231222,091900,788583820,7660,7630,7660,7620,3583
|
|
20231222,091800,761205530,7630,7650,7650,7630,2930
|
|
20231222,091700,738831130,7650,7640,7650,7630,2008
|
|
20231222,091600,723484610,7630,7620,7630,7610,1448
|
|
20231222,091500,712450760,7620,7630,7630,7620,3906
|
|
20231222,091400,682680180,7630,7690,7690,7630,3175
|
|
20231222,091300,658399870,7690,7730,7730,7670,5426
|
|
20231222,091200,616647420,7730,7720,7740,7700,9142
|
|
20231222,091100,546071300,7720,7700,7720,7670,8042
|
|
20231222,091000,484147200,7690,7700,7720,7650,7901
|
|
20231222,090900,423351390,7700,7630,7700,7610,9147
|
|
20231222,090800,353168700,7640,7580,7650,7580,2586
|
|
20231222,090700,333483420,7580,7650,7650,7580,4130
|
|
20231222,090600,302056750,7640,7650,7700,7640,13673
|
|
20231222,090500,197093850,7650,7530,7650,7530,9149
|
|
20231222,090400,127437810,7530,7530,7540,7500,3566
|
|
20231222,090300,100656250,7530,7540,7540,7520,1702
|
|
20231222,090200,87830240,7530,7540,7620,7530,5729
|
|
20231222,090100,44449530,7530,7500,7530,7500,2166
|
|
20231222,090000,28183950,7500,7500,7510,7490,3759
|