610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,190700,9934798300,5950,5950,5950,5950,37463
|
|
20231222,190600,9934798300,5950,5950,5950,5950,0
|
|
20231222,190500,9934798300,5950,5950,5950,5950,0
|
|
20231222,190400,9934798300,5950,5950,5950,5950,0
|
|
20231222,190300,9934798300,5950,5950,5950,5950,0
|
|
20231222,190200,9934798300,5950,5950,5950,5950,0
|
|
20231222,190100,9934798300,5950,5950,5950,5950,0
|
|
20231222,190000,9934798300,5950,5950,5950,5950,0
|
|
20231222,185900,9934798300,5950,5950,5950,5950,0
|
|
20231222,185800,9934798300,5950,5950,5950,5950,0
|
|
20231222,185700,9934798300,5950,5950,5950,5950,0
|
|
20231222,185600,9934798300,5950,5950,5950,5950,0
|
|
20231222,185500,9934798300,5950,5950,5950,5950,0
|
|
20231222,185400,9934798300,5950,5950,5950,5950,0
|
|
20231222,185300,9934798300,5950,5950,5950,5950,0
|
|
20231222,185200,9934798300,5950,5950,5950,5950,0
|
|
20231222,185100,9934798300,5950,5950,5950,5950,0
|
|
20231222,185000,9934798300,5950,5950,5950,5950,0
|
|
20231222,184900,9934798300,5950,5950,5950,5950,0
|
|
20231222,184800,9934798300,5950,5950,5950,5950,0
|
|
20231222,184700,9934798300,5950,5950,5950,5950,0
|
|
20231222,184600,9934798300,5950,5950,5950,5950,0
|
|
20231222,184500,9934798300,5950,5950,5950,5950,0
|
|
20231222,184400,9934798300,5950,5950,5950,5950,0
|
|
20231222,184300,9934798300,5950,5950,5950,5950,0
|
|
20231222,184200,9934798300,5950,5950,5950,5950,0
|
|
20231222,184100,9934798300,5950,5950,5950,5950,0
|
|
20231222,184000,9934798300,5950,5950,5950,5950,0
|
|
20231222,183900,9934798300,5950,5950,5950,5950,0
|
|
20231222,183800,9934798300,5950,5950,5950,5950,0
|
|
20231222,183700,9934798300,5950,5950,5950,5950,37463
|
|
20231222,183600,9934798300,5950,5950,5950,5950,0
|
|
20231222,183500,9934798300,5950,5950,5950,5950,0
|
|
20231222,183400,9934798300,5950,5950,5950,5950,0
|
|
20231222,183300,9934798300,5950,5950,5950,5950,0
|
|
20231222,183200,9934798300,5950,5950,5950,5950,0
|
|
20231222,183100,9934798300,5950,5950,5950,5950,0
|
|
20231222,183000,9934798300,5950,5950,5950,5950,0
|
|
20231222,182900,9934798300,5950,5950,5950,5950,0
|
|
20231222,182800,9934798300,5950,5950,5950,5950,0
|
|
20231222,182700,9934798300,5950,5950,5950,5950,0
|
|
20231222,182600,9934798300,5950,5950,5950,5950,0
|
|
20231222,182500,9934798300,5950,5950,5950,5950,0
|
|
20231222,182400,9934798300,5950,5950,5950,5950,0
|
|
20231222,182300,9934798300,5950,5950,5950,5950,0
|
|
20231222,182200,9934798300,5950,5950,5950,5950,0
|
|
20231222,182100,9934798300,5950,5950,5950,5950,0
|
|
20231222,182000,9934798300,5950,5950,5950,5950,0
|
|
20231222,181900,9934798300,5950,5950,5950,5950,0
|
|
20231222,181800,9934798300,5950,5950,5950,5950,0
|
|
20231222,181700,9934798300,5950,5950,5950,5950,0
|
|
20231222,181600,9934798300,5950,5950,5950,5950,0
|
|
20231222,181500,9934798300,5950,5950,5950,5950,0
|
|
20231222,181400,9934798300,5950,5950,5950,5950,0
|
|
20231222,181300,9934798300,5950,5950,5950,5950,0
|
|
20231222,181200,9934798300,5950,5950,5950,5950,0
|
|
20231222,181100,9934798300,5950,5950,5950,5950,0
|
|
20231222,181000,9934798300,5950,5950,5950,5950,0
|
|
20231222,180900,9934798300,5950,5950,5950,5950,0
|
|
20231222,180800,9934798300,5950,5950,5950,5950,0
|
|
20231222,180700,9934798300,5950,5950,5950,5950,37463
|
|
20231222,180600,9934798300,5950,5950,5950,5950,0
|
|
20231222,180500,9934798300,5950,5950,5950,5950,0
|
|
20231222,180400,9934798300,5950,5950,5950,5950,0
|
|
20231222,180300,9934798300,5950,5950,5950,5950,0
|
|
20231222,180200,9934798300,5950,5950,5950,5950,0
|
|
20231222,180100,9934798300,5950,5950,5950,5950,0
|
|
20231222,180000,9934798300,5950,5950,5950,5950,0
|
|
20231222,175900,9934798300,5950,5950,5950,5950,0
|
|
20231222,175800,9934798300,5950,5950,5950,5950,0
|
|
20231222,175700,9934798300,5950,5950,5950,5950,0
|
|
20231222,175600,9934798300,5950,5950,5950,5950,0
|
|
20231222,175500,9934798300,5950,5950,5950,5950,0
|
|
20231222,175400,9934798300,5950,5950,5950,5950,0
|
|
20231222,175300,9934798300,5950,5950,5950,5950,0
|
|
20231222,175200,9934798300,5950,5950,5950,5950,0
|
|
20231222,175100,9934798300,5950,5950,5950,5950,0
|
|
20231222,175000,9934798300,5950,5950,5950,5950,0
|
|
20231222,174900,9934798300,5950,5950,5950,5950,0
|
|
20231222,174800,9934798300,5950,5950,5950,5950,0
|
|
20231222,174700,9934798300,5950,5950,5950,5950,0
|
|
20231222,174600,9934798300,5950,5950,5950,5950,0
|
|
20231222,174500,9934798300,5950,5950,5950,5950,0
|
|
20231222,174400,9934798300,5950,5950,5950,5950,0
|
|
20231222,174300,9934798300,5950,5950,5950,5950,0
|
|
20231222,174200,9934798300,5950,5950,5950,5950,0
|
|
20231222,174100,9934798300,5950,5950,5950,5950,0
|
|
20231222,174000,9934798300,5950,5950,5950,5950,0
|
|
20231222,173900,9934798300,5950,5950,5950,5950,0
|
|
20231222,173800,9934798300,5950,5950,5950,5950,0
|
|
20231222,173700,9934798300,5950,5950,5950,5950,37463
|
|
20231222,173600,9934798300,5950,5950,5950,5950,0
|
|
20231222,173500,9934798300,5950,5950,5950,5950,0
|
|
20231222,173400,9934798300,5950,5950,5950,5950,0
|
|
20231222,173300,9934798300,5950,5950,5950,5950,0
|
|
20231222,173200,9934798300,5950,5950,5950,5950,0
|
|
20231222,173100,9934798300,5950,5950,5950,5950,0
|
|
20231222,173000,9934798300,5950,5950,5950,5950,0
|
|
20231222,172900,9934798300,5950,5950,5950,5950,0
|
|
20231222,172800,9934798300,5950,5950,5950,5950,0
|
|
20231222,172700,9934798300,5950,5950,5950,5950,0
|
|
20231222,172600,9934798300,5950,5950,5950,5950,0
|
|
20231222,172500,9934798300,5950,5950,5950,5950,0
|
|
20231222,172400,9934798300,5950,5950,5950,5950,0
|
|
20231222,172300,9934798300,5950,5950,5950,5950,0
|
|
20231222,172200,9934798300,5950,5950,5950,5950,0
|
|
20231222,172100,9934798300,5950,5950,5950,5950,0
|
|
20231222,172000,9934798300,5950,5950,5950,5950,0
|
|
20231222,171900,9934798300,5950,5950,5950,5950,0
|
|
20231222,171800,9934798300,5950,5950,5950,5950,0
|
|
20231222,171700,9934798300,5950,5950,5950,5950,0
|
|
20231222,171600,9934798300,5950,5950,5950,5950,0
|
|
20231222,171500,9934798300,5950,5950,5950,5950,0
|
|
20231222,171400,9934798300,5950,5950,5950,5950,0
|
|
20231222,171300,9934798300,5950,5950,5950,5950,0
|
|
20231222,171200,9934798300,5950,5950,5950,5950,0
|
|
20231222,171100,9934798300,5950,5950,5950,5950,0
|
|
20231222,171000,9934798300,5950,5950,5950,5950,0
|
|
20231222,170900,9934798300,5950,5950,5950,5950,0
|
|
20231222,170800,9934798300,5950,5950,5950,5950,0
|
|
20231222,170700,9934798300,5950,5950,5950,5950,37463
|
|
20231222,170600,9934798300,5950,5950,5950,5950,0
|
|
20231222,170500,9934798300,5950,5950,5950,5950,0
|
|
20231222,170400,9934798300,5950,5950,5950,5950,0
|
|
20231222,170300,9934798300,5950,5950,5950,5950,0
|
|
20231222,170200,9934798300,5950,5950,5950,5950,0
|
|
20231222,170100,9934798300,5950,5950,5950,5950,0
|
|
20231222,170000,9934798300,5950,5950,5950,5950,0
|
|
20231222,165900,9934798300,5950,5950,5950,5950,0
|
|
20231222,165800,9934798300,5950,5950,5950,5950,0
|
|
20231222,165700,9934798300,5950,5950,5950,5950,0
|
|
20231222,165600,9934798300,5950,5950,5950,5950,0
|
|
20231222,165500,9934798300,5950,5950,5950,5950,0
|
|
20231222,165400,9934798300,5950,5950,5950,5950,0
|
|
20231222,165300,9934798300,5950,5950,5950,5950,0
|
|
20231222,165200,9934798300,5950,5950,5950,5950,0
|
|
20231222,165100,9934798300,5950,5950,5950,5950,0
|
|
20231222,165000,9934798300,5950,5950,5950,5950,0
|
|
20231222,164900,9934798300,5950,5950,5950,5950,0
|
|
20231222,164800,9934798300,5950,5950,5950,5950,0
|
|
20231222,164700,9934798300,5950,5950,5950,5950,0
|
|
20231222,164600,9934798300,5950,5950,5950,5950,0
|
|
20231222,164500,9934798300,5950,5950,5950,5950,0
|
|
20231222,164400,9934798300,5950,5950,5950,5950,0
|
|
20231222,164300,9934798300,5950,5950,5950,5950,0
|
|
20231222,164200,9934798300,5950,5950,5950,5950,0
|
|
20231222,164100,9934798300,5950,5950,5950,5950,0
|
|
20231222,164000,9934798300,5950,5950,5950,5950,0
|
|
20231222,163900,9934798300,5950,5950,5950,5950,0
|
|
20231222,163800,9934798300,5950,5950,5950,5950,0
|
|
20231222,163700,9934798300,5950,5950,5950,5950,37463
|
|
20231222,163600,9934798300,5950,5950,5950,5950,0
|
|
20231222,163500,9934798300,5950,5950,5950,5950,0
|
|
20231222,163400,9934798300,5950,5950,5950,5950,0
|
|
20231222,163300,9934798300,5950,5950,5950,5950,0
|
|
20231222,163200,9934798300,5950,5950,5950,5950,0
|
|
20231222,163100,9934798300,5950,5950,5950,5950,0
|
|
20231222,163000,9934798300,5950,5950,5950,5950,0
|
|
20231222,162900,9934798300,5950,5950,5950,5950,0
|
|
20231222,162800,9934798300,5950,5950,5950,5950,0
|
|
20231222,162700,9934798300,5950,5950,5950,5950,0
|
|
20231222,162600,9934798300,5950,5950,5950,5950,0
|
|
20231222,162500,9934798300,5950,5950,5950,5950,0
|
|
20231222,162400,9934798300,5950,5950,5950,5950,0
|
|
20231222,162300,9934798300,5950,5950,5950,5950,0
|
|
20231222,162200,9934798300,5950,5950,5950,5950,0
|
|
20231222,162100,9934798300,5950,5950,5950,5950,0
|
|
20231222,162000,9934798300,5950,5950,5950,5950,0
|
|
20231222,161900,9934798300,5950,5950,5950,5950,0
|
|
20231222,161800,9934798300,5950,5950,5950,5950,0
|
|
20231222,161700,9934798300,5950,5950,5950,5950,0
|
|
20231222,161600,9934798300,5950,5950,5950,5950,0
|
|
20231222,161500,9934798300,5950,5950,5950,5950,0
|
|
20231222,161400,9934798300,5950,5950,5950,5950,0
|
|
20231222,161300,9934798300,5950,5950,5950,5950,0
|
|
20231222,161200,9934798300,5950,5950,5950,5950,0
|
|
20231222,161100,9934798300,5950,5950,5950,5950,0
|
|
20231222,161000,9934798300,5950,5950,5950,5950,0
|
|
20231222,160900,9934798300,5950,5950,5950,5950,0
|
|
20231222,160800,9934798300,5950,5950,5950,5950,0
|
|
20231222,160700,9934798300,5950,5950,5950,5950,37463
|
|
20231222,160600,9934798300,5950,5950,5950,5950,0
|
|
20231222,160500,9934798300,5950,5950,5950,5950,0
|
|
20231222,160400,9934798300,5950,5950,5950,5950,0
|
|
20231222,160300,9934798300,5950,5950,5950,5950,0
|
|
20231222,160200,9934798300,5950,5950,5950,5950,0
|
|
20231222,160100,9934798300,5950,5950,5950,5950,0
|
|
20231222,160000,9934798300,5950,5950,5950,5950,0
|
|
20231222,155900,9934798300,5950,5950,5950,5950,0
|
|
20231222,155800,9934798300,5950,5950,5950,5950,0
|
|
20231222,155700,9934798300,5950,5950,5950,5950,0
|
|
20231222,155600,9934798300,5950,5950,5950,5950,0
|
|
20231222,155500,9934798300,5950,5950,5950,5950,0
|
|
20231222,155400,9934798300,5950,5950,5950,5950,0
|
|
20231222,155300,9934798300,5950,5950,5950,5950,0
|
|
20231222,155200,9934798300,5950,5950,5950,5950,0
|
|
20231222,155100,9934798300,5950,5950,5950,5950,0
|
|
20231222,155000,9934798300,5950,5950,5950,5950,0
|
|
20231222,154900,9934798300,5950,5950,5950,5950,0
|
|
20231222,154800,9934798300,5950,5950,5950,5950,0
|
|
20231222,154700,9934798300,5950,5950,5950,5950,0
|
|
20231222,154600,9934798300,5950,5950,5950,5950,0
|
|
20231222,154500,9934798300,5950,5950,5950,5950,0
|
|
20231222,154400,9934798300,5950,5950,5950,5950,0
|
|
20231222,154300,9934798300,5950,5950,5950,5950,0
|
|
20231222,154200,9934798300,5950,5950,5950,5950,0
|
|
20231222,154100,9934798300,5950,5950,5950,5950,0
|
|
20231222,154000,9934798300,5950,5950,5950,5950,0
|
|
20231222,153900,9934798300,5950,5950,5950,5950,0
|
|
20231222,153800,9934798300,5950,5950,5950,5950,0
|
|
20231222,153700,9934798300,5950,5950,5950,5950,37463
|
|
20231222,153600,9934798300,5950,5950,5950,5950,0
|
|
20231222,153500,9934798300,5950,5950,5950,5950,0
|
|
20231222,153400,9934798300,5950,5950,5950,5950,0
|
|
20231222,153300,9934798300,5950,5950,5950,5950,0
|
|
20231222,153200,9934798300,5950,5950,5950,5950,0
|
|
20231222,153100,9934798300,5950,5950,5950,5950,0
|
|
20231222,153000,9934798300,5950,5950,5950,5950,37463
|
|
20231222,152900,9711893450,5950,5950,5950,5950,0
|
|
20231222,152800,9711893450,5950,5950,5950,5950,0
|
|
20231222,152700,9711893450,5950,5950,5950,5950,0
|
|
20231222,152600,9711893450,5950,5950,5950,5950,0
|
|
20231222,152500,9711893450,5950,5950,5950,5950,0
|
|
20231222,152400,9711893450,5950,5950,5950,5950,0
|
|
20231222,152300,9711893450,5950,5950,5950,5950,0
|
|
20231222,152200,9711893450,5950,5950,5950,5950,0
|
|
20231222,152100,9711893450,5950,5950,5950,5950,0
|
|
20231222,152000,9711893450,5950,5950,5950,5950,0
|
|
20231222,151900,9711893450,5950,5950,5950,5940,13123
|
|
20231222,151800,9633826170,5950,5950,5950,5920,11947
|
|
20231222,151700,9562881640,5940,5940,5950,5930,5869
|
|
20231222,151600,9528046720,5940,5940,5940,5920,8761
|
|
20231222,151500,9476078660,5930,5930,5960,5930,12250
|
|
20231222,151400,9403281690,5930,5950,5960,5930,14294
|
|
20231222,151300,9318359110,5950,5970,5970,5950,12681
|
|
20231222,151200,9242738620,5970,5950,5970,5940,14606
|
|
20231222,151100,9155770710,5950,5930,5950,5930,20246
|
|
20231222,151000,9035542800,5940,5930,5940,5920,5318
|
|
20231222,150900,9004004090,5930,5920,5940,5910,14063
|
|
20231222,150800,8920628870,5920,5910,5920,5900,8694
|
|
20231222,150700,8869267980,5900,5920,5920,5900,5902
|
|
20231222,150600,8834371430,5910,5900,5920,5900,12017
|
|
20231222,150500,8763369620,5900,5880,5900,5880,9012
|
|
20231222,150400,8710265350,5880,5880,5890,5870,2679
|
|
20231222,150300,8694510480,5880,5870,5880,5860,2242
|
|
20231222,150200,8681341030,5880,5880,5880,5870,3235
|
|
20231222,150100,8662331340,5880,5880,5880,5870,1067
|
|
20231222,150000,8656065690,5870,5860,5870,5860,628
|
|
20231222,145900,8652380330,5870,5870,5870,5860,169
|
|
20231222,145800,8651388420,5870,5870,5870,5860,520
|
|
20231222,145700,8648338210,5860,5870,5880,5860,2817
|
|
20231222,145600,8631804210,5870,5860,5880,5860,245
|
|
20231222,145500,8630367730,5880,5860,5880,5860,4355
|
|
20231222,145400,8604816730,5860,5860,5860,5850,8432
|
|
20231222,145300,8555407530,5860,5860,5870,5860,4386
|
|
20231222,145200,8529704320,5860,5860,5870,5860,1307
|
|
20231222,145100,8522045290,5830,5840,5870,5830,2479
|
|
20231222,145000,8507522940,5840,5860,5870,5830,6886
|
|
20231222,144900,8467271250,5860,5850,5860,5850,707
|
|
20231222,144800,8463134760,5850,5860,5860,5850,1347
|
|
20231222,144700,8455245460,5860,5850,5860,5850,628
|
|
20231222,144600,8451570030,5860,5860,5860,5850,794
|
|
20231222,144500,8446918280,5860,5850,5860,5850,6281
|
|
20231222,144400,8410174410,5850,5840,5850,5840,592
|
|
20231222,144300,8406715300,5840,5850,5850,5840,312
|
|
20231222,144200,8404892990,5850,5840,5850,5840,92
|
|
20231222,144100,8404355670,5840,5850,5850,5840,263
|
|
20231222,144000,8402817170,5840,5850,5850,5840,178
|
|
20231222,143900,8401776370,5850,5840,5850,5840,1882
|
|
20231222,143800,8390785390,5840,5840,5840,5840,887
|
|
20231222,143700,8385605310,5840,5830,5840,5830,817
|
|
20231222,143600,8380837760,5830,5810,5830,5810,2938
|
|
20231222,143500,8363727940,5810,5810,5820,5810,951
|
|
20231222,143400,8358194820,5820,5820,5830,5810,1137
|
|
20231222,143300,8351582580,5820,5820,5820,5810,661
|
|
20231222,143200,8347736590,5820,5820,5820,5810,1238
|
|
20231222,143100,8340542950,5820,5820,5830,5810,486
|
|
20231222,143000,8337714440,5820,5820,5830,5820,2857
|
|
20231222,142900,8321085710,5820,5820,5820,5820,1287
|
|
20231222,142800,8313595370,5820,5830,5830,5820,645
|
|
20231222,142700,8309839200,5830,5830,5830,5820,643
|
|
20231222,142600,8306095360,5820,5830,5830,5810,2812
|
|
20231222,142500,8289728500,5830,5830,5830,5830,364
|
|
20231222,142400,8287606380,5830,5840,5840,5830,380
|
|
20231222,142300,8285387380,5840,5840,5840,5820,932
|
|
20231222,142200,8279951000,5840,5830,5840,5830,2987
|
|
20231222,142100,8262536750,5830,5830,5840,5830,1810
|
|
20231222,142000,8251983450,5840,5840,5840,5830,654
|
|
20231222,141900,8248169700,5840,5840,5840,5840,137
|
|
20231222,141800,8247369620,5840,5840,5840,5820,752
|
|
20231222,141700,8242985420,5840,5830,5840,5830,1604
|
|
20231222,141600,8233632800,5830,5840,5840,5830,7329
|
|
20231222,141500,8190903810,5840,5840,5840,5840,349
|
|
20231222,141400,8188865650,5840,5840,5840,5830,461
|
|
20231222,141300,8186174560,5840,5840,5850,5840,784
|
|
20231222,141200,8181590130,5850,5830,5850,5830,367
|
|
20231222,141100,8179449340,5820,5830,5840,5820,3195
|
|
20231222,141000,8160847170,5830,5830,5840,5830,2437
|
|
20231222,140900,8146639450,5830,5840,5840,5830,1657
|
|
20231222,140800,8136965240,5850,5850,5850,5840,2030
|
|
20231222,140700,8125108720,5840,5830,5840,5830,2240
|
|
20231222,140600,8112041190,5840,5850,5850,5840,845
|
|
20231222,140500,8107102570,5850,5850,5850,5830,409
|
|
20231222,140400,8104711190,5850,5840,5850,5840,3333
|
|
20231222,140300,8085233490,5840,5840,5840,5830,830
|
|
20231222,140200,8080388290,5840,5850,5850,5840,3379
|
|
20231222,140100,8060653020,5840,5850,5860,5840,2284
|
|
20231222,140000,8047292830,5850,5850,5850,5850,5211
|
|
20231222,135900,8016808480,5850,5860,5860,5850,1836
|
|
20231222,135800,8006067580,5850,5860,5860,5850,1263
|
|
20231222,135700,7998666820,5860,5870,5880,5840,10836
|
|
20231222,135600,7935240110,5870,5880,5880,5870,263
|
|
20231222,135500,7933694380,5880,5870,5880,5850,2330
|
|
20231222,135400,7920010890,5860,5860,5870,5850,2549
|
|
20231222,135300,7905084840,5860,5860,5860,5860,1411
|
|
20231222,135200,7896816380,5860,5860,5860,5860,619
|
|
20231222,135100,7893189040,5870,5870,5870,5860,8745
|
|
20231222,135000,7841875800,5870,5870,5870,5870,430
|
|
20231222,134900,7839351700,5880,5880,5880,5870,254
|
|
20231222,134800,7837858500,5880,5890,5890,5880,3629
|
|
20231222,134700,7816519240,5890,5890,5890,5890,356
|
|
20231222,134600,7814422400,5890,5880,5890,5880,199
|
|
20231222,134500,7813250790,5880,5880,5890,5880,115
|
|
20231222,134400,7812574490,5890,5890,5890,5890,545
|
|
20231222,134300,7809364440,5890,5880,5890,5880,1939
|
|
20231222,134200,7797962090,5890,5890,5890,5880,108
|
|
20231222,134100,7797326220,5890,5880,5890,5880,803
|
|
20231222,134000,7792600870,5880,5890,5890,5880,488
|
|
20231222,133900,7789726970,5890,5890,5890,5880,7059
|
|
20231222,133800,7748181560,5890,5880,5890,5880,888
|
|
20231222,133700,7742957740,5880,5890,5890,5880,1006
|
|
20231222,133600,7737034970,5890,5900,5900,5880,5987
|
|
20231222,133500,7701777270,5900,5900,5900,5890,189
|
|
20231222,133400,7700663830,5890,5890,5890,5890,681
|
|
20231222,133300,7696652740,5890,5890,5900,5890,674
|
|
20231222,133200,7692679600,5890,5890,5890,5890,7
|
|
20231222,133100,7692638370,5890,5890,5900,5890,964
|
|
20231222,133000,7686960400,5880,5890,5890,5880,2253
|
|
20231222,132900,7673693200,5890,5890,5900,5890,1034
|
|
20231222,132800,7667601920,5890,5900,5900,5890,712
|
|
20231222,132700,7663402360,5900,5900,5900,5900,308
|
|
20231222,132600,7661585160,5900,5900,5900,5890,3149
|
|
20231222,132500,7643014370,5900,5900,5900,5890,449
|
|
20231222,132400,7640366770,5900,5900,5900,5890,474
|
|
20231222,132300,7637570340,5890,5890,5890,5890,1143
|
|
20231222,132200,7630838070,5890,5900,5900,5890,1893
|
|
20231222,132100,7619687220,5890,5890,5890,5890,112
|
|
20231222,132000,7619027540,5890,5890,5900,5890,1935
|
|
20231222,131900,7607625760,5890,5900,5900,5890,1547
|
|
20231222,131800,7598509520,5910,5910,5910,5900,543
|
|
20231222,131700,7595302290,5910,5900,5910,5900,837
|
|
20231222,131600,7590363920,5890,5890,5910,5890,4822
|
|
20231222,131500,7561897190,5900,5900,5900,5890,624
|
|
20231222,131400,7558219180,5890,5880,5890,5870,2652
|
|
20231222,131300,7542603780,5880,5870,5880,5870,2939
|
|
20231222,131200,7525349670,5880,5890,5900,5860,5921
|
|
20231222,131100,7490592660,5900,5920,5920,5890,7895
|
|
20231222,131000,7444013760,5930,5900,5930,5900,3560
|
|
20231222,130900,7423008480,5900,5930,5940,5900,10138
|
|
20231222,130800,7363071340,5950,5940,5950,5920,1060
|
|
20231222,130700,7356779500,5940,5920,5950,5910,2126
|
|
20231222,130600,7344181320,5900,5970,5970,5890,8926
|
|
20231222,130500,7291324400,5980,5980,5980,5970,10252
|
|
20231222,130400,7230041110,5980,5990,5990,5980,12689
|
|
20231222,130300,7154083760,5980,5980,5990,5970,17843
|
|
20231222,130200,7047214240,5980,5980,5980,5970,17079
|
|
20231222,130100,6945092670,5980,5960,5980,5950,12557
|
|
20231222,130000,6870150150,5960,5940,5960,5940,17122
|
|
20231222,125900,6768316420,5930,5920,5940,5920,3300
|
|
20231222,125800,6748747880,5930,5920,5930,5920,1053
|
|
20231222,125700,6742504500,5920,5920,5930,5920,7247
|
|
20231222,125600,6699541910,5920,5900,5920,5900,2236
|
|
20231222,125500,6686305770,5900,5900,5910,5900,1751
|
|
20231222,125400,6675959480,5900,5900,5900,5900,630
|
|
20231222,125300,6672242480,5900,5880,5900,5880,3310
|
|
20231222,125200,6652739530,5880,5900,5900,5880,5376
|
|
20231222,125100,6621079810,5900,5900,5900,5890,474
|
|
20231222,125000,6618286720,5900,5900,5910,5900,5558
|
|
20231222,124900,6585493580,5900,5900,5900,5900,400
|
|
20231222,124800,6583133580,5900,5900,5910,5900,1437
|
|
20231222,124700,6574653260,5900,5910,5910,5890,4121
|
|
20231222,124600,6550350880,5900,5910,5910,5900,5060
|
|
20231222,124500,6520491580,5920,5920,5920,5900,106
|
|
20231222,124400,6519864220,5920,5910,5920,5900,9373
|
|
20231222,124300,6464477920,5930,5920,5930,5910,3420
|
|
20231222,124200,6444235930,5930,5930,5930,5920,1187
|
|
20231222,124100,6437199320,5930,5920,5930,5920,557
|
|
20231222,124000,6433898610,5930,5920,5930,5920,934
|
|
20231222,123900,6428362220,5930,5920,5930,5920,334
|
|
20231222,123800,6426382930,5920,5910,5920,5910,6028
|
|
20231222,123700,6390707670,5920,5910,5920,5910,803
|
|
20231222,123600,6385961170,5910,5910,5920,5910,425
|
|
20231222,123500,6383449230,5910,5910,5920,5910,2590
|
|
20231222,123400,6368141400,5910,5920,5920,5910,657
|
|
20231222,123300,6364257720,5920,5910,5920,5910,555
|
|
20231222,123200,6360976800,5910,5920,5920,5910,607
|
|
20231222,123100,6357388430,5910,5910,5920,5910,164
|
|
20231222,123000,6356418270,5910,5910,5910,5900,2023
|
|
20231222,122900,6344465180,5910,5910,5910,5910,1083
|
|
20231222,122800,6338064650,5900,5920,5920,5900,2335
|
|
20231222,122700,6324282350,5910,5920,5920,5910,61
|
|
20231222,122600,6323921240,5920,5910,5920,5910,645
|
|
20231222,122500,6320108920,5910,5900,5910,5890,2319
|
|
20231222,122400,6306416830,5910,5900,5910,5900,3910
|
|
20231222,122300,6283333750,5900,5910,5910,5900,1394
|
|
20231222,122200,6275095340,5910,5910,5920,5910,557
|
|
20231222,122100,6271803170,5920,5920,5920,5920,259
|
|
20231222,122000,6270269890,5900,5910,5910,5900,870
|
|
20231222,121900,6265130690,5910,5900,5910,5900,1141
|
|
20231222,121800,6258392390,5910,5910,5920,5910,625
|
|
20231222,121700,6254697740,5910,5910,5910,5910,901
|
|
20231222,121600,6249372830,5910,5900,5910,5890,2933
|
|
20231222,121500,6232076710,5910,5910,5920,5890,9193
|
|
20231222,121400,6177885560,5920,5920,5920,5910,373
|
|
20231222,121300,6175679360,5920,5920,5930,5910,1977
|
|
20231222,121200,6163990980,5930,5930,5930,5920,6084
|
|
20231222,121100,6127927190,5930,5930,5930,5920,1028
|
|
20231222,121000,6121831160,5930,5930,5930,5920,1981
|
|
20231222,120900,6110089130,5930,5930,5930,5920,7137
|
|
20231222,120800,6067767220,5930,5920,5930,5910,1759
|
|
20231222,120700,6057344730,5920,5920,5920,5900,3507
|
|
20231222,120600,6036628710,5920,5930,5930,5900,792
|
|
20231222,120500,6031954130,5900,5930,5940,5900,6550
|
|
20231222,120400,5993246420,5940,5920,5940,5910,1711
|
|
20231222,120300,5983106320,5920,5930,5930,5910,4861
|
|
20231222,120200,5954340550,5930,5940,5940,5930,3901
|
|
20231222,120100,5931201780,5940,5940,5940,5930,820
|
|
20231222,120000,5926334720,5940,5940,5940,5940,1565
|
|
20231222,115900,5917038620,5950,5940,5950,5940,2117
|
|
20231222,115800,5904458230,5940,5930,5940,5930,607
|
|
20231222,115700,5900853790,5940,5940,5940,5930,988
|
|
20231222,115600,5894991510,5940,5950,5950,5930,1057
|
|
20231222,115500,5888711260,5950,5930,5950,5930,2164
|
|
20231222,115400,5875857530,5930,5940,5940,5930,4400
|
|
20231222,115300,5849748910,5940,5950,5950,5930,2562
|
|
20231222,115200,5834529590,5940,5940,5950,5940,1560
|
|
20231222,115100,5825261540,5950,5960,5960,5940,3366
|
|
20231222,115000,5805242240,5950,5960,5970,5940,3008
|
|
20231222,114900,5787334740,5960,5960,5970,5950,7203
|
|
20231222,114800,5744390610,5960,5970,5980,5950,21760
|
|
20231222,114700,5614486040,5970,5930,5970,5920,28470
|
|
20231222,114600,5445159310,5920,5910,5930,5910,2287
|
|
20231222,114500,5431618380,5910,5910,5920,5900,1702
|
|
20231222,114400,5421557300,5910,5910,5920,5900,681
|
|
20231222,114300,5417531500,5910,5910,5920,5910,835
|
|
20231222,114200,5412596640,5910,5910,5910,5910,218
|
|
20231222,114100,5411308260,5910,5910,5920,5900,1831
|
|
20231222,114000,5400481630,5900,5910,5920,5890,5492
|
|
20231222,113900,5368056370,5910,5910,5920,5910,613
|
|
20231222,113800,5364432710,5910,5920,5920,5900,461
|
|
20231222,113700,5361706170,5910,5920,5920,5900,836
|
|
20231222,113600,5356767050,5920,5910,5920,5900,1999
|
|
20231222,113500,5344942860,5900,5910,5910,5900,456
|
|
20231222,113400,5342251040,5900,5900,5910,5900,402
|
|
20231222,113300,5339877670,5900,5900,5910,5900,3961
|
|
20231222,113200,5316507570,5900,5910,5920,5900,2372
|
|
20231222,113100,5302488100,5910,5910,5910,5900,1752
|
|
20231222,113000,5292134740,5910,5930,5930,5910,4831
|
|
20231222,112900,5263579220,5930,5940,5940,5930,4524
|
|
20231222,112800,5236750890,5940,5940,5950,5930,5940
|
|
20231222,112700,5201465140,5940,5930,5940,5930,4688
|
|
20231222,112600,5173619550,5940,5940,5940,5920,3737
|
|
20231222,112500,5151437220,5930,5920,5940,5920,785
|
|
20231222,112400,5146782710,5930,5900,5930,5900,1958
|
|
20231222,112300,5135199260,5910,5910,5920,5910,839
|
|
20231222,112200,5130239450,5920,5930,5940,5920,5108
|
|
20231222,112100,5099945130,5940,5930,5940,5930,2538
|
|
20231222,112000,5084873790,5940,5930,5940,5920,6885
|
|
20231222,111900,5044031960,5930,5930,5930,5910,4794
|
|
20231222,111800,5015656210,5930,5930,5930,5920,1625
|
|
20231222,111700,5006025540,5930,5890,5940,5890,12656
|
|
20231222,111600,4931015220,5900,5910,5910,5890,2131
|
|
20231222,111500,4918440780,5910,5900,5910,5900,427
|
|
20231222,111400,4915918550,5900,5910,5910,5900,1801
|
|
20231222,111300,4905276480,5910,5910,5910,5910,3698
|
|
20231222,111200,4883421300,5900,5910,5910,5900,615
|
|
20231222,111100,4879787930,5910,5910,5910,5900,355
|
|
20231222,111000,4877689990,5900,5910,5920,5900,1011
|
|
20231222,110900,4871713760,5920,5900,5920,5900,1449
|
|
20231222,110800,4863150710,5900,5910,5920,5900,1674
|
|
20231222,110700,4853265100,5910,5930,5930,5910,4127
|
|
20231222,110600,4828822770,5930,5920,5930,5910,3399
|
|
20231222,110500,4808700370,5910,5890,5910,5850,8716
|
|
20231222,110400,4757396980,5890,5890,5900,5890,3286
|
|
20231222,110300,4738039810,5900,5900,5900,5890,3601
|
|
20231222,110200,4716813750,5900,5900,5910,5890,2342
|
|
20231222,110100,4702990750,5900,5910,5910,5890,8743
|
|
20231222,110000,4651464800,5910,5890,5910,5880,6919
|
|
20231222,105900,4610675890,5880,5880,5890,5870,2921
|
|
20231222,105800,4593502020,5870,5880,5880,5870,1759
|
|
20231222,105700,4583160340,5880,5860,5880,5850,5067
|
|
20231222,105600,4553449680,5860,5850,5860,5830,2483
|
|
20231222,105500,4538932360,5840,5850,5860,5830,1144
|
|
20231222,105400,4532246620,5850,5850,5860,5850,1747
|
|
20231222,105300,4522014930,5840,5830,5850,5820,2209
|
|
20231222,105200,4509092600,5840,5820,5840,5820,2541
|
|
20231222,105100,4494264060,5830,5820,5830,5810,4112
|
|
20231222,105000,4470341050,5830,5810,5830,5810,3591
|
|
20231222,104900,4449440370,5810,5810,5820,5810,2361
|
|
20231222,104800,4435717480,5810,5830,5830,5810,13597
|
|
20231222,104700,4356661760,5830,5830,5850,5830,3934
|
|
20231222,104600,4333722690,5830,5840,5840,5830,3259
|
|
20231222,104500,4314716270,5840,5840,5840,5830,3591
|
|
20231222,104400,4293763980,5850,5860,5860,5850,1780
|
|
20231222,104300,4283346180,5860,5860,5860,5850,740
|
|
20231222,104200,4279012650,5860,5860,5860,5850,225
|
|
20231222,104100,4277694310,5850,5880,5880,5850,2662
|
|
20231222,104000,4262083730,5870,5880,5880,5860,3331
|
|
20231222,103900,4242512230,5880,5890,5890,5880,547
|
|
20231222,103800,4239295340,5900,5890,5900,5870,4385
|
|
20231222,103700,4213485180,5890,5890,5900,5860,4992
|
|
20231222,103600,4184049300,5890,5870,5890,5850,3003
|
|
20231222,103500,4166385830,5870,5870,5890,5840,6785
|
|
20231222,103400,4126658110,5850,5890,5900,5850,3511
|
|
20231222,103300,4106055960,5890,5910,5910,5890,1385
|
|
20231222,103200,4097891530,5910,5870,5910,5860,5776
|
|
20231222,103100,4063864870,5870,5880,5890,5870,877
|
|
20231222,103000,4058712340,5880,5860,5890,5860,1272
|
|
20231222,102900,4051240670,5870,5870,5890,5860,3198
|
|
20231222,102800,4032461540,5860,5850,5880,5850,6387
|
|
20231222,102700,3995030610,5850,5880,5890,5850,4930
|
|
20231222,102600,3966115870,5880,5870,5880,5870,728
|
|
20231222,102500,3961837230,5870,5890,5900,5870,3170
|
|
20231222,102400,3943210730,5880,5900,5900,5880,5764
|
|
20231222,102300,3909261510,5900,5930,5930,5890,4343
|
|
20231222,102200,3883635450,5900,5940,5950,5900,3319
|
|
20231222,102100,3863952880,5940,5920,5940,5900,5293
|
|
20231222,102000,3832591200,5900,5930,5940,5900,2727
|
|
20231222,101900,3816428820,5900,5950,5950,5900,5153
|
|
20231222,101800,3785919840,5930,5960,5960,5930,11517
|
|
20231222,101700,3717438290,5960,5950,5960,5940,12296
|
|
20231222,101600,3644259150,5940,5930,5950,5920,6690
|
|
20231222,101500,3604536660,5930,5920,5940,5920,4178
|
|
20231222,101400,3579776670,5920,5900,5930,5880,4636
|
|
20231222,101300,3552360370,5910,5880,5910,5880,7127
|
|
20231222,101200,3510351930,5880,5880,5890,5870,2992
|
|
20231222,101100,3492749950,5880,5880,5900,5880,1618
|
|
20231222,101000,3483219570,5890,5900,5900,5880,2831
|
|
20231222,100900,3466543330,5890,5880,5900,5870,8021
|
|
20231222,100800,3419330070,5870,5880,5890,5870,3065
|
|
20231222,100700,3401314300,5890,5870,5890,5850,10536
|
|
20231222,100600,3339445350,5870,5890,5890,5870,8155
|
|
20231222,100500,3291504730,5870,5870,5890,5860,6653
|
|
20231222,100400,3252429600,5870,5900,5900,5870,3803
|
|
20231222,100300,3230058060,5900,5880,5910,5870,4382
|
|
20231222,100200,3204228540,5880,5930,5940,5880,15968
|
|
20231222,100100,3109851700,5930,5930,5940,5920,7114
|
|
20231222,100000,3067677960,5940,5950,5950,5920,5571
|
|
20231222,095900,3034607230,5960,5970,5980,5940,32368
|
|
20231222,095800,2841503260,5970,5890,5970,5890,45337
|
|
20231222,095700,2572592930,5900,5910,5910,5890,4474
|
|
20231222,095600,2546207130,5910,5900,5910,5890,6790
|
|
20231222,095500,2506128510,5900,5890,5920,5890,8300
|
|
20231222,095400,2457136170,5890,5920,5920,5880,6707
|
|
20231222,095300,2417607380,5920,5900,5930,5890,33913
|
|
20231222,095200,2217290180,5900,5890,5900,5880,8671
|
|
20231222,095100,2166194840,5890,5880,5890,5870,13653
|
|
20231222,095000,2085839930,5880,5870,5900,5800,33270
|
|
20231222,094900,1890601460,5870,5870,5870,5860,4819
|
|
20231222,094800,1862318250,5870,5860,5870,5850,12831
|
|
20231222,094700,1787076570,5870,5810,5870,5810,18826
|
|
20231222,094600,1677081290,5820,5820,5830,5820,2019
|
|
20231222,094500,1665326010,5830,5770,5830,5770,9359
|
|
20231222,094400,1611028670,5770,5770,5780,5770,1406
|
|
20231222,094300,1602909520,5780,5770,5800,5760,151
|
|
20231222,094200,1602034420,5770,5810,5810,5770,4961
|
|
20231222,094100,1573402310,5810,5820,5820,5780,1881
|
|
20231222,094000,1562491430,5800,5820,5820,5800,1936
|
|
20231222,093900,1551261390,5820,5790,5820,5780,3456
|
|
20231222,093800,1531240500,5790,5800,5800,5780,374
|
|
20231222,093700,1529075040,5800,5810,5810,5790,1047
|
|
20231222,093600,1523010210,5800,5790,5800,5780,1219
|
|
20231222,093500,1515951270,5800,5830,5830,5800,3225
|
|
20231222,093400,1497192540,5830,5810,5830,5810,5151
|
|
20231222,093300,1467194040,5810,5790,5820,5790,4201
|
|
20231222,093200,1442808160,5790,5780,5790,5780,1427
|
|
20231222,093100,1434551220,5780,5790,5790,5780,1408
|
|
20231222,093000,1426410350,5790,5800,5800,5790,455
|
|
20231222,092900,1423773690,5800,5780,5800,5770,7901
|
|
20231222,092800,1377997010,5780,5770,5780,5760,565
|
|
20231222,092700,1374737370,5770,5760,5780,5760,1679
|
|
20231222,092600,1365050820,5760,5750,5790,5740,4066
|
|
20231222,092500,1341679060,5760,5800,5800,5750,5112
|
|
20231222,092400,1312206970,5800,5780,5800,5780,682
|
|
20231222,092300,1308263750,5780,5800,5810,5770,2299
|
|
20231222,092200,1294922080,5790,5760,5800,5760,3542
|
|
20231222,092100,1274466920,5760,5780,5790,5750,3951
|
|
20231222,092000,1251687750,5780,5840,5850,5780,11023
|
|
20231222,091900,1187530900,5830,5780,5850,5780,12172
|
|
20231222,091800,1116702570,5800,5800,5810,5760,10016
|
|
20231222,091700,1058745400,5800,5820,5830,5800,10407
|
|
20231222,091600,998270220,5830,5850,5850,5810,13471
|
|
20231222,091500,919682210,5850,5870,5870,5840,11639
|
|
20231222,091400,851486720,5860,5820,5860,5800,18795
|
|
20231222,091300,741830550,5820,5790,5830,5780,11618
|
|
20231222,091200,674367610,5780,5770,5800,5770,11177
|
|
20231222,091100,609649320,5770,5760,5800,5760,6490
|
|
20231222,091000,572154560,5770,5730,5800,5720,26463
|
|
20231222,090900,419663280,5730,5720,5740,5710,5742
|
|
20231222,090800,386743990,5730,5710,5730,5690,11105
|
|
20231222,090700,323285000,5710,5700,5720,5690,6698
|
|
20231222,090600,285104220,5710,5710,5720,5700,7113
|
|
20231222,090500,244489130,5710,5680,5710,5660,1837
|
|
20231222,090400,234020030,5680,5630,5680,5600,4854
|
|
20231222,090300,206727530,5600,5660,5660,5600,7210
|
|
20231222,090200,166110520,5650,5680,5680,5650,8546
|
|
20231222,090100,117736020,5680,5690,5700,5670,6619
|
|
20231222,090000,80146230,5700,5700,5720,5660,13981
|