618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191500,24186069330,15680,15680,15680,15680,91981
|
|
20231219,191400,24186069330,15680,15680,15680,15680,0
|
|
20231219,191300,24186069330,15680,15680,15680,15680,0
|
|
20231219,191200,24186069330,15680,15680,15680,15680,0
|
|
20231219,191100,24186069330,15680,15680,15680,15680,0
|
|
20231219,191000,24186069330,15680,15680,15680,15680,0
|
|
20231219,190900,24186069330,15680,15680,15680,15680,0
|
|
20231219,190800,24186069330,15680,15680,15680,15680,0
|
|
20231219,190700,24186069330,15680,15680,15680,15680,0
|
|
20231219,190600,24186069330,15680,15680,15680,15680,0
|
|
20231219,190500,24186069330,15680,15680,15680,15680,0
|
|
20231219,190400,24186069330,15680,15680,15680,15680,0
|
|
20231219,190300,24186069330,15680,15680,15680,15680,0
|
|
20231219,190200,24186069330,15680,15680,15680,15680,0
|
|
20231219,190100,24186069330,15680,15680,15680,15680,0
|
|
20231219,190000,24186069330,15680,15680,15680,15680,0
|
|
20231219,185900,24186069330,15680,15680,15680,15680,0
|
|
20231219,185800,24186069330,15680,15680,15680,15680,0
|
|
20231219,185700,24186069330,15680,15680,15680,15680,0
|
|
20231219,185600,24186069330,15680,15680,15680,15680,0
|
|
20231219,185500,24186069330,15680,15680,15680,15680,0
|
|
20231219,185400,24186069330,15680,15680,15680,15680,0
|
|
20231219,185300,24186069330,15680,15680,15680,15680,0
|
|
20231219,185200,24186069330,15680,15680,15680,15680,0
|
|
20231219,185100,24186069330,15680,15680,15680,15680,0
|
|
20231219,185000,24186069330,15680,15680,15680,15680,0
|
|
20231219,184900,24186069330,15680,15680,15680,15680,0
|
|
20231219,184800,24186069330,15680,15680,15680,15680,0
|
|
20231219,184700,24186069330,15680,15680,15680,15680,0
|
|
20231219,184600,24186069330,15680,15680,15680,15680,0
|
|
20231219,184500,24186069330,15680,15680,15680,15680,91981
|
|
20231219,184400,24186069330,15680,15680,15680,15680,0
|
|
20231219,184300,24186069330,15680,15680,15680,15680,0
|
|
20231219,184200,24186069330,15680,15680,15680,15680,0
|
|
20231219,184100,24186069330,15680,15680,15680,15680,0
|
|
20231219,184000,24186069330,15680,15680,15680,15680,0
|
|
20231219,183900,24186069330,15680,15680,15680,15680,0
|
|
20231219,183800,24186069330,15680,15680,15680,15680,0
|
|
20231219,183700,24186069330,15680,15680,15680,15680,0
|
|
20231219,183600,24186069330,15680,15680,15680,15680,0
|
|
20231219,183500,24186069330,15680,15680,15680,15680,0
|
|
20231219,183400,24186069330,15680,15680,15680,15680,0
|
|
20231219,183300,24186069330,15680,15680,15680,15680,0
|
|
20231219,183200,24186069330,15680,15680,15680,15680,0
|
|
20231219,183100,24186069330,15680,15680,15680,15680,0
|
|
20231219,183000,24186069330,15680,15680,15680,15680,0
|
|
20231219,182900,24186069330,15680,15680,15680,15680,0
|
|
20231219,182800,24186069330,15680,15680,15680,15680,0
|
|
20231219,182700,24186069330,15680,15680,15680,15680,0
|
|
20231219,182600,24186069330,15680,15680,15680,15680,0
|
|
20231219,182500,24186069330,15680,15680,15680,15680,0
|
|
20231219,182400,24186069330,15680,15680,15680,15680,0
|
|
20231219,182300,24186069330,15680,15680,15680,15680,0
|
|
20231219,182200,24186069330,15680,15680,15680,15680,0
|
|
20231219,182100,24186069330,15680,15680,15680,15680,0
|
|
20231219,182000,24186069330,15680,15680,15680,15680,0
|
|
20231219,181900,24186069330,15680,15680,15680,15680,0
|
|
20231219,181800,24186069330,15680,15680,15680,15680,0
|
|
20231219,181700,24186069330,15680,15680,15680,15680,0
|
|
20231219,181600,24186069330,15680,15680,15680,15680,0
|
|
20231219,181500,24186069330,15680,15680,15680,15680,91981
|
|
20231219,181400,24186069330,15680,15680,15680,15680,0
|
|
20231219,181300,24186069330,15680,15680,15680,15680,0
|
|
20231219,181200,24186069330,15680,15680,15680,15680,0
|
|
20231219,181100,24186069330,15680,15680,15680,15680,0
|
|
20231219,181000,24186069330,15680,15680,15680,15680,0
|
|
20231219,180900,24186069330,15680,15680,15680,15680,0
|
|
20231219,180800,24186069330,15680,15680,15680,15680,0
|
|
20231219,180700,24186069330,15680,15680,15680,15680,0
|
|
20231219,180600,24186069330,15680,15680,15680,15680,0
|
|
20231219,180500,24186069330,15680,15680,15680,15680,0
|
|
20231219,180400,24186069330,15680,15680,15680,15680,0
|
|
20231219,180300,24186069330,15680,15680,15680,15680,0
|
|
20231219,180200,24186069330,15680,15680,15680,15680,0
|
|
20231219,180100,24186069330,15680,15680,15680,15680,0
|
|
20231219,180000,24186069330,15680,15680,15680,15680,0
|
|
20231219,175900,24186069330,15680,15680,15680,15680,0
|
|
20231219,175800,24186069330,15680,15680,15680,15680,0
|
|
20231219,175700,24186069330,15680,15680,15680,15680,0
|
|
20231219,175600,24186069330,15680,15680,15680,15680,0
|
|
20231219,175500,24186069330,15680,15680,15680,15680,0
|
|
20231219,175400,24186069330,15680,15680,15680,15680,0
|
|
20231219,175300,24186069330,15680,15680,15680,15680,0
|
|
20231219,175200,24186069330,15680,15680,15680,15680,0
|
|
20231219,175100,24186069330,15680,15680,15680,15680,0
|
|
20231219,175000,24186069330,15680,15680,15680,15680,0
|
|
20231219,174900,24186069330,15680,15680,15680,15680,0
|
|
20231219,174800,24186069330,15680,15680,15680,15680,0
|
|
20231219,174700,24186069330,15680,15680,15680,15680,0
|
|
20231219,174600,24186069330,15680,15680,15680,15680,0
|
|
20231219,174500,24186069330,15680,15680,15680,15680,91981
|
|
20231219,174400,24186069330,15680,15680,15680,15680,0
|
|
20231219,174300,24186069330,15680,15680,15680,15680,0
|
|
20231219,174200,24186069330,15680,15680,15680,15680,0
|
|
20231219,174100,24186069330,15680,15680,15680,15680,0
|
|
20231219,174000,24186069330,15680,15680,15680,15680,0
|
|
20231219,173900,24186069330,15680,15680,15680,15680,0
|
|
20231219,173800,24186069330,15680,15680,15680,15680,0
|
|
20231219,173700,24186069330,15680,15680,15680,15680,0
|
|
20231219,173600,24186069330,15680,15680,15680,15680,0
|
|
20231219,173500,24186069330,15680,15680,15680,15680,0
|
|
20231219,173400,24186069330,15680,15680,15680,15680,0
|
|
20231219,173300,24186069330,15680,15680,15680,15680,0
|
|
20231219,173200,24186069330,15680,15680,15680,15680,0
|
|
20231219,173100,24186069330,15680,15680,15680,15680,0
|
|
20231219,173000,24186069330,15680,15680,15680,15680,0
|
|
20231219,172900,24186069330,15680,15680,15680,15680,0
|
|
20231219,172800,24186069330,15680,15680,15680,15680,0
|
|
20231219,172700,24186069330,15680,15680,15680,15680,0
|
|
20231219,172600,24186069330,15680,15680,15680,15680,0
|
|
20231219,172500,24186069330,15680,15680,15680,15680,0
|
|
20231219,172400,24186069330,15680,15680,15680,15680,0
|
|
20231219,172300,24186069330,15680,15680,15680,15680,0
|
|
20231219,172200,24186069330,15680,15680,15680,15680,0
|
|
20231219,172100,24186069330,15680,15680,15680,15680,0
|
|
20231219,172000,24186069330,15680,15680,15680,15680,0
|
|
20231219,171900,24186069330,15680,15680,15680,15680,0
|
|
20231219,171800,24186069330,15680,15680,15680,15680,0
|
|
20231219,171700,24186069330,15680,15680,15680,15680,0
|
|
20231219,171600,24186069330,15680,15680,15680,15680,0
|
|
20231219,171500,24186069330,15680,15680,15680,15680,91981
|
|
20231219,171400,24186069330,15680,15680,15680,15680,0
|
|
20231219,171300,24186069330,15680,15680,15680,15680,0
|
|
20231219,171200,24186069330,15680,15680,15680,15680,0
|
|
20231219,171100,24186069330,15680,15680,15680,15680,0
|
|
20231219,171000,24186069330,15680,15680,15680,15680,0
|
|
20231219,170900,24186069330,15680,15680,15680,15680,0
|
|
20231219,170800,24186069330,15680,15680,15680,15680,0
|
|
20231219,170700,24186069330,15680,15680,15680,15680,0
|
|
20231219,170600,24186069330,15680,15680,15680,15680,0
|
|
20231219,170500,24186069330,15680,15680,15680,15680,0
|
|
20231219,170400,24186069330,15680,15680,15680,15680,0
|
|
20231219,170300,24186069330,15680,15680,15680,15680,0
|
|
20231219,170200,24186069330,15680,15680,15680,15680,0
|
|
20231219,170100,24186069330,15680,15680,15680,15680,0
|
|
20231219,170000,24186069330,15680,15680,15680,15680,0
|
|
20231219,165900,24186069330,15680,15680,15680,15680,0
|
|
20231219,165800,24186069330,15680,15680,15680,15680,0
|
|
20231219,165700,24186069330,15680,15680,15680,15680,0
|
|
20231219,165600,24186069330,15680,15680,15680,15680,0
|
|
20231219,165500,24186069330,15680,15680,15680,15680,0
|
|
20231219,165400,24186069330,15680,15680,15680,15680,0
|
|
20231219,165300,24186069330,15680,15680,15680,15680,0
|
|
20231219,165200,24186069330,15680,15680,15680,15680,0
|
|
20231219,165100,24186069330,15680,15680,15680,15680,0
|
|
20231219,165000,24186069330,15680,15680,15680,15680,0
|
|
20231219,164900,24186069330,15680,15680,15680,15680,0
|
|
20231219,164800,24186069330,15680,15680,15680,15680,0
|
|
20231219,164700,24186069330,15680,15680,15680,15680,0
|
|
20231219,164600,24186069330,15680,15680,15680,15680,0
|
|
20231219,164500,24186069330,15680,15680,15680,15680,91981
|
|
20231219,164400,24186069330,15680,15680,15680,15680,0
|
|
20231219,164300,24186069330,15680,15680,15680,15680,0
|
|
20231219,164200,24186069330,15680,15680,15680,15680,0
|
|
20231219,164100,24186069330,15680,15680,15680,15680,0
|
|
20231219,164000,24186069330,15680,15680,15680,15680,0
|
|
20231219,163900,24186069330,15680,15680,15680,15680,0
|
|
20231219,163800,24186069330,15680,15680,15680,15680,0
|
|
20231219,163700,24186069330,15680,15680,15680,15680,0
|
|
20231219,163600,24186069330,15680,15680,15680,15680,0
|
|
20231219,163500,24186069330,15680,15680,15680,15680,0
|
|
20231219,163400,24186069330,15680,15680,15680,15680,0
|
|
20231219,163300,24186069330,15680,15680,15680,15680,0
|
|
20231219,163200,24186069330,15680,15680,15680,15680,0
|
|
20231219,163100,24186069330,15680,15680,15680,15680,0
|
|
20231219,163000,24186069330,15680,15680,15680,15680,0
|
|
20231219,162900,24186069330,15680,15680,15680,15680,0
|
|
20231219,162800,24186069330,15680,15680,15680,15680,0
|
|
20231219,162700,24186069330,15680,15680,15680,15680,0
|
|
20231219,162600,24186069330,15680,15680,15680,15680,0
|
|
20231219,162500,24186069330,15680,15680,15680,15680,0
|
|
20231219,162400,24186069330,15680,15680,15680,15680,0
|
|
20231219,162300,24186069330,15680,15680,15680,15680,0
|
|
20231219,162200,24186069330,15680,15680,15680,15680,0
|
|
20231219,162100,24186069330,15680,15680,15680,15680,0
|
|
20231219,162000,24186069330,15680,15680,15680,15680,0
|
|
20231219,161900,24186069330,15680,15680,15680,15680,0
|
|
20231219,161800,24186069330,15680,15680,15680,15680,0
|
|
20231219,161700,24186069330,15680,15680,15680,15680,0
|
|
20231219,161600,24186069330,15680,15680,15680,15680,0
|
|
20231219,161500,24186069330,15680,15680,15680,15680,91981
|
|
20231219,161400,24186069330,15680,15680,15680,15680,0
|
|
20231219,161300,24186069330,15680,15680,15680,15680,0
|
|
20231219,161200,24186069330,15680,15680,15680,15680,0
|
|
20231219,161100,24186069330,15680,15680,15680,15680,0
|
|
20231219,161000,24186069330,15680,15680,15680,15680,0
|
|
20231219,160900,24186069330,15680,15680,15680,15680,0
|
|
20231219,160800,24186069330,15680,15680,15680,15680,0
|
|
20231219,160700,24186069330,15680,15680,15680,15680,0
|
|
20231219,160600,24186069330,15680,15680,15680,15680,0
|
|
20231219,160500,24186069330,15680,15680,15680,15680,0
|
|
20231219,160400,24186069330,15680,15680,15680,15680,0
|
|
20231219,160300,24186069330,15680,15680,15680,15680,0
|
|
20231219,160200,24186069330,15680,15680,15680,15680,0
|
|
20231219,160100,24186069330,15680,15680,15680,15680,0
|
|
20231219,160000,24186069330,15680,15680,15680,15680,0
|
|
20231219,155900,24186069330,15680,15680,15680,15680,0
|
|
20231219,155800,24186069330,15680,15680,15680,15680,0
|
|
20231219,155700,24186069330,15680,15680,15680,15680,0
|
|
20231219,155600,24186069330,15680,15680,15680,15680,0
|
|
20231219,155500,24186069330,15680,15680,15680,15680,0
|
|
20231219,155400,24186069330,15680,15680,15680,15680,0
|
|
20231219,155300,24186069330,15680,15680,15680,15680,0
|
|
20231219,155200,24186069330,15680,15680,15680,15680,0
|
|
20231219,155100,24186069330,15680,15680,15680,15680,0
|
|
20231219,155000,24186069330,15680,15680,15680,15680,0
|
|
20231219,154900,24186069330,15680,15680,15680,15680,0
|
|
20231219,154800,24186069330,15680,15680,15680,15680,0
|
|
20231219,154700,24186069330,15680,15680,15680,15680,0
|
|
20231219,154600,24186069330,15680,15680,15680,15680,0
|
|
20231219,154500,24186069330,15680,15680,15680,15680,91981
|
|
20231219,154400,24186069330,15680,15680,15680,15680,0
|
|
20231219,154300,24186069330,15680,15680,15680,15680,0
|
|
20231219,154200,24186069330,15680,15680,15680,15680,0
|
|
20231219,154100,24186069330,15680,15680,15680,15680,0
|
|
20231219,154000,24186069330,15680,15680,15680,15680,0
|
|
20231219,153900,24186069330,15680,15680,15680,15680,0
|
|
20231219,153800,24186069330,15680,15680,15680,15680,0
|
|
20231219,153700,24186069330,15680,15680,15680,15680,0
|
|
20231219,153600,24186069330,15680,15680,15680,15680,0
|
|
20231219,153500,24186069330,15680,15680,15680,15680,0
|
|
20231219,153400,24186069330,15680,15680,15680,15680,0
|
|
20231219,153300,24186069330,15680,15680,15680,15680,0
|
|
20231219,153200,24186069330,15680,15680,15680,15680,0
|
|
20231219,153100,24186069330,15680,15680,15680,15680,0
|
|
20231219,153000,24186069330,15680,15680,15680,15680,91981
|
|
20231219,152900,22743807250,15680,15680,15680,15680,0
|
|
20231219,152800,22743807250,15680,15680,15680,15680,0
|
|
20231219,152700,22743807250,15680,15680,15680,15680,0
|
|
20231219,152600,22743807250,15680,15680,15680,15680,0
|
|
20231219,152500,22743807250,15680,15680,15680,15680,0
|
|
20231219,152400,22743807250,15680,15680,15680,15680,0
|
|
20231219,152300,22743807250,15680,15680,15680,15680,0
|
|
20231219,152200,22743807250,15680,15680,15680,15680,0
|
|
20231219,152100,22743807250,15680,15680,15680,15680,0
|
|
20231219,152000,22743807250,15680,15680,15680,15680,0
|
|
20231219,151900,22743807250,15680,15680,15690,15670,11050
|
|
20231219,151800,22570516790,15680,15690,15690,15670,4646
|
|
20231219,151700,22497666340,15680,15680,15690,15670,7786
|
|
20231219,151600,22375579660,15690,15680,15690,15670,13031
|
|
20231219,151500,22171254310,15690,15680,15690,15680,3163
|
|
20231219,151400,22121650510,15690,15690,15700,15680,5276
|
|
20231219,151300,22038885240,15690,15700,15700,15680,3614
|
|
20231219,151200,21982177100,15700,15690,15700,15680,6174
|
|
20231219,151100,21885306870,15690,15680,15690,15680,7480
|
|
20231219,151000,21768012750,15680,15680,15690,15680,2628
|
|
20231219,150900,21726802300,15690,15690,15700,15680,4949
|
|
20231219,150800,21649154210,15690,15680,15690,15680,4649
|
|
20231219,150700,21576215780,15680,15680,15690,15680,5402
|
|
20231219,150600,21491504270,15690,15670,15690,15670,19744
|
|
20231219,150500,21181916430,15680,15670,15680,15670,2192
|
|
20231219,150400,21147567090,15680,15670,15680,15670,1483
|
|
20231219,150300,21124328080,15680,15670,15680,15670,4954
|
|
20231219,150200,21046698370,15670,15670,15680,15670,1337
|
|
20231219,150100,21025747090,15670,15670,15680,15670,4278
|
|
20231219,150000,20958710660,15670,15680,15690,15670,6067
|
|
20231219,145900,20863580740,15690,15690,15700,15680,4711
|
|
20231219,145800,20789687270,15690,15690,15700,15690,4672
|
|
20231219,145700,20716383470,15690,15690,15700,15690,4133
|
|
20231219,145600,20651530580,15700,15690,15700,15690,1050
|
|
20231219,145500,20635051470,15700,15690,15700,15690,5392
|
|
20231219,145400,20550449330,15690,15690,15700,15690,1683
|
|
20231219,145300,20524038120,15690,15690,15700,15690,11382
|
|
20231219,145200,20345454270,15700,15700,15700,15690,1572
|
|
20231219,145100,20320783670,15700,15690,15700,15690,3497
|
|
20231219,145000,20265895410,15690,15690,15700,15690,6317
|
|
20231219,144900,20166758750,15690,15690,15700,15690,707
|
|
20231219,144800,20155663750,15690,15690,15700,15690,5746
|
|
20231219,144700,20065453840,15700,15700,15700,15690,744
|
|
20231219,144600,20053776020,15690,15690,15700,15690,709
|
|
20231219,144500,20042651630,15700,15690,15700,15690,899
|
|
20231219,144400,20028544760,15690,15700,15700,15690,1206
|
|
20231219,144300,20009622300,15700,15690,15700,15690,473
|
|
20231219,144200,20002200750,15690,15690,15700,15690,915
|
|
20231219,144100,19987843150,15690,15690,15700,15690,274
|
|
20231219,144000,19983543810,15690,15680,15690,15680,2686
|
|
20231219,143900,19941404300,15690,15670,15690,15670,11992
|
|
20231219,143800,19753305360,15670,15670,15680,15670,1505
|
|
20231219,143700,19729719560,15670,15670,15680,15670,1520
|
|
20231219,143600,19705900570,15670,15670,15680,15660,1432
|
|
20231219,143500,19683461890,15680,15670,15680,15660,2671
|
|
20231219,143400,19641613350,15660,15660,15660,15660,337
|
|
20231219,143300,19636335930,15660,15670,15670,15650,7268
|
|
20231219,143200,19522534470,15660,15660,15670,15660,579
|
|
20231219,143100,19513463630,15670,15660,15670,15660,1345
|
|
20231219,143000,19492399280,15660,15660,15670,15660,2684
|
|
20231219,142900,19450362830,15660,15660,15670,15660,1159
|
|
20231219,142800,19432212600,15670,15660,15670,15660,698
|
|
20231219,142700,19421280690,15660,15660,15670,15660,3690
|
|
20231219,142600,19363473730,15660,15660,15670,15660,1970
|
|
20231219,142500,19332620150,15660,15660,15670,15660,1293
|
|
20231219,142400,19312371610,15660,15660,15670,15660,3770
|
|
20231219,142300,19253332910,15660,15670,15670,15660,1179
|
|
20231219,142200,19234868340,15670,15660,15670,15660,593
|
|
20231219,142100,19225577750,15670,15670,15680,15660,3576
|
|
20231219,142000,19169543490,15670,15660,15680,15660,1254
|
|
20231219,141900,19149901020,15670,15670,15680,15660,4468
|
|
20231219,141800,19079881070,15670,15660,15670,15660,546
|
|
20231219,141700,19071328970,15670,15670,15670,15660,10629
|
|
20231219,141600,18904866210,15670,15670,15680,15670,189
|
|
20231219,141500,18901904460,15670,15670,15680,15660,4579
|
|
20231219,141400,18830162900,15670,15680,15690,15670,6094
|
|
20231219,141300,18734609360,15680,15690,15690,15680,700
|
|
20231219,141200,18723628410,15690,15670,15690,15670,9348
|
|
20231219,141100,18577058710,15670,15680,15680,15670,650
|
|
20231219,141000,18566872010,15670,15670,15680,15670,2983
|
|
20231219,140900,18520115580,15680,15670,15680,15670,950
|
|
20231219,140800,18505224060,15670,15670,15680,15660,2946
|
|
20231219,140700,18459057940,15680,15670,15680,15660,3653
|
|
20231219,140600,18401815930,15670,15670,15680,15670,2675
|
|
20231219,140500,18359898480,15670,15670,15680,15670,457
|
|
20231219,140400,18352736040,15670,15670,15680,15670,786
|
|
20231219,140300,18340419350,15680,15670,15680,15670,426
|
|
20231219,140200,18333743860,15670,15680,15680,15670,871
|
|
20231219,140100,18320095030,15670,15680,15690,15670,9115
|
|
20231219,140000,18177251210,15680,15680,15690,15680,953
|
|
20231219,135900,18162308080,15680,15680,15690,15680,449
|
|
20231219,135800,18155267350,15680,15680,15690,15680,3436
|
|
20231219,135700,18101389230,15680,15680,15690,15680,1409
|
|
20231219,135600,18079296000,15680,15690,15690,15680,3858
|
|
20231219,135500,18018779770,15690,15690,15690,15690,1455
|
|
20231219,135400,17995950820,15690,15690,15700,15690,641
|
|
20231219,135300,17985893470,15690,15690,15700,15690,1167
|
|
20231219,135200,17967576000,15690,15690,15700,15690,397
|
|
20231219,135100,17961347040,15690,15690,15700,15690,473
|
|
20231219,135000,17953925570,15690,15690,15700,15690,365
|
|
20231219,134900,17948198430,15700,15690,15700,15690,491
|
|
20231219,134800,17940494400,15700,15690,15700,15690,878
|
|
20231219,134700,17926718420,15690,15700,15700,15690,399
|
|
20231219,134600,17920456020,15700,15690,15700,15690,418
|
|
20231219,134500,17913896020,15700,15690,15700,15690,265
|
|
20231219,134400,17909738040,15690,15690,15700,15690,1758
|
|
20231219,134300,17882154690,15690,15710,15720,15690,7820
|
|
20231219,134200,17759354790,15710,15710,15720,15710,1052
|
|
20231219,134100,17742826450,15710,15720,15720,15710,3115
|
|
20231219,134000,17693876570,15720,15720,15730,15710,1994
|
|
20231219,133900,17662531310,15720,15720,15730,15710,1289
|
|
20231219,133800,17642267380,15720,15720,15730,15720,1459
|
|
20231219,133700,17619331600,15720,15720,15730,15720,391
|
|
20231219,133600,17613183970,15730,15710,15730,15710,1440
|
|
20231219,133500,17590547110,15710,15720,15730,15710,2066
|
|
20231219,133400,17558068370,15730,15730,15740,15720,3432
|
|
20231219,133300,17504082530,15730,15730,15740,15730,2219
|
|
20231219,133200,17469167690,15740,15710,15740,15710,19207
|
|
20231219,133100,17167186430,15710,15720,15720,15710,398
|
|
20231219,133000,17160932410,15720,15710,15720,15710,1472
|
|
20231219,132900,17137805970,15710,15710,15720,15710,715
|
|
20231219,132800,17126572880,15710,15700,15720,15700,9204
|
|
20231219,132700,16981983480,15700,15690,15710,15690,101
|
|
20231219,132600,16980397790,15700,15700,15710,15690,3555
|
|
20231219,132500,16924574780,15710,15700,15710,15690,501
|
|
20231219,132400,16916708960,15690,15700,15700,15690,659
|
|
20231219,132300,16906362890,15700,15710,15710,15700,3086
|
|
20231219,132200,16857912590,15700,15680,15710,15680,13118
|
|
20231219,132100,16652023310,15680,15680,15690,15680,323
|
|
20231219,132000,16646958580,15680,15680,15690,15680,1979
|
|
20231219,131900,16615920450,15680,15680,15690,15680,485
|
|
20231219,131800,16608313970,15680,15670,15680,15670,1023
|
|
20231219,131700,16592275550,15680,15680,15680,15670,928
|
|
20231219,131600,16577725830,15680,15670,15680,15670,1718
|
|
20231219,131500,16550788930,15670,15670,15680,15670,437
|
|
20231219,131400,16543940910,15680,15670,15680,15670,1862
|
|
20231219,131300,16514753250,15670,15670,15680,15670,226
|
|
20231219,131200,16511211580,15670,15670,15680,15670,1748
|
|
20231219,131100,16483820020,15670,15680,15680,15670,3029
|
|
20231219,131000,16436353390,15670,15670,15680,15670,2303
|
|
20231219,130900,16400259660,15670,15680,15680,15670,1440
|
|
20231219,130800,16377683830,15680,15680,15690,15680,543
|
|
20231219,130700,16369166590,15680,15680,15690,15670,947
|
|
20231219,130600,16354318390,15680,15670,15690,15670,3345
|
|
20231219,130500,16301869620,15670,15670,15680,15670,2779
|
|
20231219,130400,16258314370,15680,15670,15680,15670,1406
|
|
20231219,130300,16236282050,15670,15670,15670,15670,2016
|
|
20231219,130200,16204691330,15670,15670,15680,15670,515
|
|
20231219,130100,16196620630,15670,15670,15680,15670,6086
|
|
20231219,130000,16101214690,15670,15670,15680,15670,734
|
|
20231219,125900,16089712900,15670,15680,15680,15670,826
|
|
20231219,125800,16076765300,15670,15670,15680,15670,2081
|
|
20231219,125700,16044155310,15670,15670,15670,15670,246
|
|
20231219,125600,16040300490,15670,15670,15680,15670,265
|
|
20231219,125500,16036147910,15670,15660,15670,15660,2316
|
|
20231219,125400,15999865200,15660,15660,15670,15660,1316
|
|
20231219,125300,15979255330,15660,15670,15670,15660,1019
|
|
20231219,125200,15963289210,15670,15670,15680,15670,668
|
|
20231219,125100,15952821390,15680,15670,15680,15670,261
|
|
20231219,125000,15948731440,15670,15670,15680,15670,1109
|
|
20231219,124900,15931353350,15670,15660,15680,15660,4477
|
|
20231219,124800,15861181200,15670,15660,15670,15660,802
|
|
20231219,124700,15848621680,15660,15670,15670,15660,2722
|
|
20231219,124600,15805995080,15660,15650,15670,15650,2905
|
|
20231219,124500,15760502610,15660,15660,15670,15650,10363
|
|
20231219,124400,15598220970,15660,15660,15670,15660,826
|
|
20231219,124300,15585283760,15660,15660,15670,15660,653
|
|
20231219,124200,15575054820,15660,15660,15670,15660,1614
|
|
20231219,124100,15549767730,15660,15670,15670,15660,346
|
|
20231219,124000,15544349250,15660,15660,15670,15660,357
|
|
20231219,123900,15538757460,15670,15670,15670,15660,1244
|
|
20231219,123800,15519265710,15670,15660,15680,15660,267
|
|
20231219,123700,15515083780,15660,15670,15670,15660,2292
|
|
20231219,123600,15479182110,15670,15670,15670,15670,2233
|
|
20231219,123500,15444191000,15670,15670,15680,15670,1231
|
|
20231219,123400,15424890860,15680,15670,15680,15670,1915
|
|
20231219,123300,15394881200,15670,15680,15680,15670,771
|
|
20231219,123200,15382798550,15680,15670,15680,15670,125
|
|
20231219,123100,15380839730,15670,15670,15680,15670,4248
|
|
20231219,123000,15314272620,15670,15670,15680,15670,513
|
|
20231219,122900,15306233480,15670,15670,15680,15670,1234
|
|
20231219,122800,15286895200,15680,15670,15680,15670,1333
|
|
20231219,122700,15266006190,15680,15670,15680,15670,418
|
|
20231219,122600,15259455510,15680,15670,15680,15670,139
|
|
20231219,122500,15257277360,15670,15670,15680,15670,2273
|
|
20231219,122400,15221653450,15670,15670,15670,15660,1357
|
|
20231219,122300,15200399740,15670,15670,15670,15660,9144
|
|
20231219,122200,15057125310,15670,15660,15670,15660,1658
|
|
20231219,122100,15031156320,15670,15670,15670,15660,595
|
|
20231219,122000,15021837880,15670,15660,15670,15660,634
|
|
20231219,121900,15011903850,15670,15670,15670,15660,1837
|
|
20231219,121800,14983130200,15670,15660,15670,15660,480
|
|
20231219,121700,14975612760,15670,15670,15670,15660,2247
|
|
20231219,121600,14940410650,15660,15660,15670,15660,405
|
|
20231219,121500,14934067790,15660,15670,15670,15660,2505
|
|
20231219,121400,14894826590,15660,15660,15670,15660,860
|
|
20231219,121300,14881358830,15660,15660,15670,15650,5234
|
|
20231219,121200,14799393840,15650,15660,15670,15650,8947
|
|
20231219,121100,14659246410,15670,15660,15670,15660,1850
|
|
20231219,121000,14630275160,15660,15670,15670,15660,697
|
|
20231219,120900,14619359880,15660,15660,15670,15660,6835
|
|
20231219,120800,14512322480,15660,15660,15670,15660,567
|
|
20231219,120700,14503440920,15660,15660,15670,15660,1030
|
|
20231219,120600,14487310300,15670,15660,15670,15660,289
|
|
20231219,120500,14482784250,15660,15660,15670,15660,1268
|
|
20231219,120400,14462925330,15670,15660,15670,15660,1324
|
|
20231219,120300,14442188800,15670,15660,15670,15660,1398
|
|
20231219,120200,14420294210,15670,15660,15670,15660,867
|
|
20231219,120100,14406715560,15660,15660,15670,15660,995
|
|
20231219,120000,14391133190,15660,15660,15670,15660,11150
|
|
20231219,115900,14216516560,15660,15660,15670,15660,1420
|
|
20231219,115800,14194270360,15660,15680,15680,15660,408
|
|
20231219,115700,14187877380,15670,15670,15680,15660,448
|
|
20231219,115600,14180857140,15670,15660,15670,15660,268
|
|
20231219,115500,14176659790,15660,15670,15670,15660,996
|
|
20231219,115400,14161054940,15680,15670,15680,15670,1902
|
|
20231219,115300,14131247460,15680,15670,15680,15670,797
|
|
20231219,115200,14118758150,15670,15670,15680,15670,656
|
|
20231219,115100,14108477740,15670,15670,15680,15670,586
|
|
20231219,115000,14099294890,15670,15670,15680,15670,233
|
|
20231219,114900,14095642180,15680,15670,15680,15660,963
|
|
20231219,114800,14080552820,15670,15660,15670,15660,1101
|
|
20231219,114700,14063305950,15660,15660,15670,15660,257
|
|
20231219,114600,14059280850,15670,15670,15680,15660,1242
|
|
20231219,114500,14039818690,15660,15670,15670,15660,3196
|
|
20231219,114400,13989749210,15670,15670,15680,15670,139
|
|
20231219,114300,13987571020,15670,15680,15680,15670,278
|
|
20231219,114200,13983213990,15670,15670,15680,15670,686
|
|
20231219,114100,13972462480,15670,15680,15680,15670,617
|
|
20231219,114000,13962791770,15670,15660,15670,15660,168
|
|
20231219,113900,13960159240,15670,15670,15680,15670,1355
|
|
20231219,113800,13938920850,15680,15670,15680,15670,372
|
|
20231219,113700,13933090570,15670,15660,15680,15660,1426
|
|
20231219,113600,13910745260,15670,15650,15670,15650,729
|
|
20231219,113500,13899329970,15650,15660,15670,15650,3093
|
|
20231219,113400,13850890880,15660,15660,15670,15660,1059
|
|
20231219,113300,13834306840,15670,15660,15670,15660,247
|
|
20231219,113200,13830438580,15650,15650,15660,15650,4840
|
|
20231219,113100,13754647760,15650,15660,15660,15650,356
|
|
20231219,113000,13749075750,15660,15650,15660,15650,1520
|
|
20231219,112900,13725287490,15650,15650,15660,15650,1332
|
|
20231219,112800,13704439590,15660,15650,15660,15650,2257
|
|
20231219,112700,13669104170,15650,15650,15660,15650,7069
|
|
20231219,112600,13558463580,15650,15660,15660,15650,4181
|
|
20231219,112500,13493004700,15660,15660,15670,15660,2046
|
|
20231219,112400,13460964190,15660,15660,15670,15660,3459
|
|
20231219,112300,13406795710,15670,15670,15670,15660,861
|
|
20231219,112200,13393309640,15660,15670,15670,15660,874
|
|
20231219,112100,13379617940,15660,15670,15670,15660,1739
|
|
20231219,112000,13352384900,15670,15660,15670,15660,868
|
|
20231219,111900,13338791160,15670,15660,15670,15660,274
|
|
20231219,111800,13334499300,15660,15670,15670,15660,5243
|
|
20231219,111700,13252373830,15670,15670,15680,15670,1516
|
|
20231219,111600,13228617090,15680,15670,15680,15670,480
|
|
20231219,111500,13221093790,15680,15690,15690,15680,4889
|
|
20231219,111400,13144432610,15680,15670,15680,15670,1459
|
|
20231219,111300,13121560170,15670,15680,15680,15670,2149
|
|
20231219,111200,13087866410,15680,15680,15690,15680,636
|
|
20231219,111100,13077892640,15690,15690,15700,15680,2844
|
|
20231219,111000,13033271350,15690,15690,15700,15690,605
|
|
20231219,110900,13023776650,15700,15690,15700,15690,600
|
|
20231219,110800,13014357360,15700,15700,15700,15690,1204
|
|
20231219,110700,12995458100,15700,15700,15700,15690,2265
|
|
20231219,110600,12959898110,15700,15700,15710,15700,884
|
|
20231219,110500,12946013730,15710,15710,15710,15700,619
|
|
20231219,110400,12936295350,15700,15690,15700,15690,12071
|
|
20231219,110300,12746794190,15690,15700,15700,15690,2127
|
|
20231219,110200,12713421340,15690,15680,15700,15680,3199
|
|
20231219,110100,12663244330,15680,15670,15690,15670,876
|
|
20231219,110000,12649513600,15670,15690,15700,15660,11380
|
|
20231219,105900,12471197930,15700,15690,15700,15680,2365
|
|
20231219,105800,12434080930,15690,15680,15690,15680,1132
|
|
20231219,105700,12416322570,15680,15670,15680,15670,852
|
|
20231219,105600,12402966760,15660,15660,15670,15660,718
|
|
20231219,105500,12391718590,15670,15670,15670,15660,3680
|
|
20231219,105400,12334083940,15660,15660,15670,15660,455
|
|
20231219,105300,12326957660,15670,15660,15670,15660,1219
|
|
20231219,105200,12307858460,15660,15660,15670,15660,884
|
|
20231219,105100,12294013880,15670,15670,15670,15660,4001
|
|
20231219,105000,12231324970,15680,15670,15680,15670,1676
|
|
20231219,104900,12205061460,15670,15670,15680,15670,1017
|
|
20231219,104800,12189124960,15670,15670,15680,15670,1913
|
|
20231219,104700,12159146360,15680,15690,15690,15670,3311
|
|
20231219,104600,12107213900,15690,15700,15700,15690,1536
|
|
20231219,104500,12083110230,15690,15700,15700,15690,313
|
|
20231219,104400,12078196480,15690,15690,15700,15690,1085
|
|
20231219,104300,12061172780,15690,15700,15700,15690,344
|
|
20231219,104200,12055774030,15690,15690,15700,15690,2579
|
|
20231219,104100,12015291350,15700,15680,15700,15680,2127
|
|
20231219,104000,11981920530,15680,15670,15690,15670,1666
|
|
20231219,103900,11955801680,15670,15670,15680,15670,603
|
|
20231219,103800,11946352240,15670,15680,15680,15670,2983
|
|
20231219,103700,11899604780,15680,15680,15690,15670,926
|
|
20231219,103600,11885085450,15680,15680,15680,15670,1411
|
|
20231219,103500,11862974840,15680,15670,15680,15670,795
|
|
20231219,103400,11850514600,15680,15680,15690,15670,2459
|
|
20231219,103300,11811956040,15680,15690,15700,15680,3300
|
|
20231219,103200,11760185280,15690,15690,15700,15690,732
|
|
20231219,103100,11748694590,15690,15700,15700,15690,1540
|
|
20231219,103000,11724528800,15700,15690,15700,15690,895
|
|
20231219,102900,11710482360,15690,15690,15700,15690,3542
|
|
20231219,102800,11654879650,15690,15690,15700,15690,1486
|
|
20231219,102700,11631562010,15690,15700,15700,15690,452
|
|
20231219,102600,11624469410,15700,15690,15700,15690,1289
|
|
20231219,102500,11604241210,15700,15680,15710,15680,6120
|
|
20231219,102400,11508163300,15680,15700,15700,15680,338
|
|
20231219,102300,11502862220,15700,15690,15700,15680,2952
|
|
20231219,102200,11456548960,15690,15690,15700,15690,8540
|
|
20231219,102100,11322479900,15700,15690,15700,15690,1180
|
|
20231219,102000,11303964370,15700,15690,15700,15690,1324
|
|
20231219,101900,11283181020,15690,15660,15690,15650,22406
|
|
20231219,101800,10932085310,15660,15660,15660,15650,1984
|
|
20231219,101700,10901017680,15660,15670,15670,15650,3103
|
|
20231219,101600,10852424610,15660,15650,15670,15650,4051
|
|
20231219,101500,10788986600,15660,15650,15660,15650,538
|
|
20231219,101400,10780566280,15650,15640,15660,15640,1075
|
|
20231219,101300,10763737840,15650,15650,15650,15640,6019
|
|
20231219,101200,10669580260,15650,15650,15660,15640,1746
|
|
20231219,101100,10642247600,15650,15640,15660,15640,2628
|
|
20231219,101000,10601126420,15650,15640,15650,15640,1622
|
|
20231219,100900,10575747820,15650,15660,15660,15640,1455
|
|
20231219,100800,10552978100,15650,15640,15660,15640,1566
|
|
20231219,100700,10528470350,15640,15650,15660,15640,2612
|
|
20231219,100600,10487602030,15650,15640,15650,15640,3048
|
|
20231219,100500,10439925580,15650,15640,15650,15640,985
|
|
20231219,100400,10424519120,15640,15650,15660,15640,5537
|
|
20231219,100300,10337897380,15650,15640,15650,15640,8476
|
|
20231219,100200,10205279020,15640,15640,15650,15640,1169
|
|
20231219,100100,10186991520,15640,15650,15650,15640,2592
|
|
20231219,100000,10146451050,15640,15640,15650,15640,2349
|
|
20231219,095900,10109710240,15650,15660,15660,15650,4992
|
|
20231219,095800,10031569640,15670,15660,15670,15660,2143
|
|
20231219,095700,9998008970,15660,15660,15670,15660,1137
|
|
20231219,095600,9980201910,15660,15670,15670,15640,4549
|
|
20231219,095500,9908993960,15660,15640,15670,15630,18029
|
|
20231219,095400,9626696460,15640,15630,15650,15630,3688
|
|
20231219,095300,9569027980,15640,15630,15650,15620,5337
|
|
20231219,095200,9485606550,15630,15630,15640,15630,691
|
|
20231219,095100,9474806160,15630,15630,15640,15620,9218
|
|
20231219,095000,9330767470,15630,15640,15640,15620,10454
|
|
20231219,094900,9167369350,15630,15650,15650,15630,1956
|
|
20231219,094800,9136784610,15650,15630,15650,15630,2060
|
|
20231219,094700,9104572610,15640,15660,15660,15630,11896
|
|
20231219,094600,8918498450,15660,15660,15660,15650,3252
|
|
20231219,094500,8867576720,15650,15640,15660,15640,7661
|
|
20231219,094400,8747682030,15650,15640,15650,15640,4563
|
|
20231219,094300,8676312890,15650,15640,15650,15630,5387
|
|
20231219,094200,8592060180,15650,15650,15650,15640,3551
|
|
20231219,094100,8536521890,15650,15650,15650,15640,989
|
|
20231219,094000,8521046410,15640,15650,15660,15640,1967
|
|
20231219,093900,8490266840,15650,15650,15660,15640,11637
|
|
20231219,093800,8308196890,15650,15650,15660,15650,6267
|
|
20231219,093700,8210106670,15650,15660,15660,15650,4346
|
|
20231219,093600,8142060250,15660,15650,15660,15650,2737
|
|
20231219,093500,8099208560,15660,15660,15660,15640,3502
|
|
20231219,093400,8044401230,15650,15670,15690,15650,10702
|
|
20231219,093300,7876830000,15670,15690,15690,15670,2210
|
|
20231219,093200,7842191990,15690,15690,15700,15680,1038
|
|
20231219,093100,7825905530,15700,15690,15700,15680,3832
|
|
20231219,093000,7765783450,15690,15680,15690,15670,2125
|
|
20231219,092900,7732474750,15690,15680,15690,15670,3542
|
|
20231219,092800,7676938150,15670,15660,15680,15660,1307
|
|
20231219,092700,7656456320,15660,15660,15670,15650,4298
|
|
20231219,092600,7589155910,15660,15670,15680,15660,3989
|
|
20231219,092500,7526670380,15680,15680,15710,15670,4087
|
|
20231219,092400,7462583440,15670,15680,15680,15660,6090
|
|
20231219,092300,7367140880,15680,15700,15710,15680,25557
|
|
20231219,092200,6966095540,15700,15710,15720,15700,2605
|
|
20231219,092100,6925177990,15700,15730,15730,15700,2296
|
|
20231219,092000,6889093850,15730,15730,15740,15730,5560
|
|
20231219,091900,6801621320,15730,15740,15740,15730,4783
|
|
20231219,091800,6726379890,15730,15740,15750,15730,3217
|
|
20231219,091700,6675733900,15740,15700,15740,15700,6199
|
|
20231219,091600,6578259690,15710,15670,15710,15670,14781
|
|
20231219,091500,6346419140,15680,15670,15680,15670,2985
|
|
20231219,091400,6299622930,15670,15670,15690,15660,4405
|
|
20231219,091300,6230574160,15670,15670,15680,15650,8080
|
|
20231219,091200,6104022790,15680,15690,15690,15660,7879
|
|
20231219,091100,5980520430,15690,15690,15700,15680,7875
|
|
20231219,091000,5856978210,15690,15630,15700,15620,20240
|
|
20231219,090900,5540179020,15630,15690,15690,15630,27231
|
|
20231219,090800,5113847060,15680,15720,15720,15680,9147
|
|
20231219,090700,4970218620,15720,15730,15730,15720,5113
|
|
20231219,090600,4889819800,15720,15700,15740,15690,19510
|
|
20231219,090500,4583200060,15690,15700,15700,15680,10255
|
|
20231219,090400,4422249810,15690,15670,15700,15670,15083
|
|
20231219,090300,4185798950,15680,15740,15750,15680,18485
|
|
20231219,090200,3895359070,15740,15780,15790,15740,15218
|
|
20231219,090100,3655511460,15780,15730,15840,15710,46669
|
|
20231219,090000,2918874660,15720,15450,15760,15450,188163
|