618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191500,43502377880,12980,12980,12980,12980,975347
|
|
20231214,191400,43502377880,12980,12980,12980,12980,0
|
|
20231214,191300,43502377880,12980,12980,12980,12980,0
|
|
20231214,191200,43502377880,12980,12980,12980,12980,0
|
|
20231214,191100,43502377880,12980,12980,12980,12980,0
|
|
20231214,191000,43502377880,12980,12980,12980,12980,0
|
|
20231214,190900,43502377880,12980,12980,12980,12980,0
|
|
20231214,190800,43502377880,12980,12980,12980,12980,0
|
|
20231214,190700,43502377880,12980,12980,12980,12980,0
|
|
20231214,190600,43502377880,12980,12980,12980,12980,0
|
|
20231214,190500,43502377880,12980,12980,12980,12980,0
|
|
20231214,190400,43502377880,12980,12980,12980,12980,0
|
|
20231214,190300,43502377880,12980,12980,12980,12980,0
|
|
20231214,190200,43502377880,12980,12980,12980,12980,0
|
|
20231214,190100,43502377880,12980,12980,12980,12980,0
|
|
20231214,190000,43502377880,12980,12980,12980,12980,0
|
|
20231214,185900,43502377880,12980,12980,12980,12980,0
|
|
20231214,185800,43502377880,12980,12980,12980,12980,0
|
|
20231214,185700,43502377880,12980,12980,12980,12980,0
|
|
20231214,185600,43502377880,12980,12980,12980,12980,0
|
|
20231214,185500,43502377880,12980,12980,12980,12980,0
|
|
20231214,185400,43502377880,12980,12980,12980,12980,0
|
|
20231214,185300,43502377880,12980,12980,12980,12980,0
|
|
20231214,185200,43502377880,12980,12980,12980,12980,0
|
|
20231214,185100,43502377880,12980,12980,12980,12980,0
|
|
20231214,185000,43502377880,12980,12980,12980,12980,0
|
|
20231214,184900,43502377880,12980,12980,12980,12980,0
|
|
20231214,184800,43502377880,12980,12980,12980,12980,0
|
|
20231214,184700,43502377880,12980,12980,12980,12980,0
|
|
20231214,184600,43502377880,12980,12980,12980,12980,0
|
|
20231214,184500,43502377880,12980,12980,12980,12980,975347
|
|
20231214,184400,43502377880,12980,12980,12980,12980,0
|
|
20231214,184300,43502377880,12980,12980,12980,12980,0
|
|
20231214,184200,43502377880,12980,12980,12980,12980,0
|
|
20231214,184100,43502377880,12980,12980,12980,12980,0
|
|
20231214,184000,43502377880,12980,12980,12980,12980,0
|
|
20231214,183900,43502377880,12980,12980,12980,12980,0
|
|
20231214,183800,43502377880,12980,12980,12980,12980,0
|
|
20231214,183700,43502377880,12980,12980,12980,12980,0
|
|
20231214,183600,43502377880,12980,12980,12980,12980,0
|
|
20231214,183500,43502377880,12980,12980,12980,12980,0
|
|
20231214,183400,43502377880,12980,12980,12980,12980,0
|
|
20231214,183300,43502377880,12980,12980,12980,12980,0
|
|
20231214,183200,43502377880,12980,12980,12980,12980,0
|
|
20231214,183100,43502377880,12980,12980,12980,12980,0
|
|
20231214,183000,43502377880,12980,12980,12980,12980,0
|
|
20231214,182900,43502377880,12980,12980,12980,12980,0
|
|
20231214,182800,43502377880,12980,12980,12980,12980,0
|
|
20231214,182700,43502377880,12980,12980,12980,12980,0
|
|
20231214,182600,43502377880,12980,12980,12980,12980,0
|
|
20231214,182500,43502377880,12980,12980,12980,12980,0
|
|
20231214,182400,43502377880,12980,12980,12980,12980,0
|
|
20231214,182300,43502377880,12980,12980,12980,12980,0
|
|
20231214,182200,43502377880,12980,12980,12980,12980,0
|
|
20231214,182100,43502377880,12980,12980,12980,12980,0
|
|
20231214,182000,43502377880,12980,12980,12980,12980,0
|
|
20231214,181900,43502377880,12980,12980,12980,12980,0
|
|
20231214,181800,43502377880,12980,12980,12980,12980,0
|
|
20231214,181700,43502377880,12980,12980,12980,12980,0
|
|
20231214,181600,43502377880,12980,12980,12980,12980,0
|
|
20231214,181500,43502377880,12980,12980,12980,12980,975347
|
|
20231214,181400,43502377880,12980,12980,12980,12980,0
|
|
20231214,181300,43502377880,12980,12980,12980,12980,0
|
|
20231214,181200,43502377880,12980,12980,12980,12980,0
|
|
20231214,181100,43502377880,12980,12980,12980,12980,0
|
|
20231214,181000,43502377880,12980,12980,12980,12980,0
|
|
20231214,180900,43502377880,12980,12980,12980,12980,0
|
|
20231214,180800,43502377880,12980,12980,12980,12980,0
|
|
20231214,180700,43502377880,12980,12980,12980,12980,0
|
|
20231214,180600,43502377880,12980,12980,12980,12980,0
|
|
20231214,180500,43502377880,12980,12980,12980,12980,0
|
|
20231214,180400,43502377880,12980,12980,12980,12980,0
|
|
20231214,180300,43502377880,12980,12980,12980,12980,0
|
|
20231214,180200,43502377880,12980,12980,12980,12980,0
|
|
20231214,180100,43502377880,12980,12980,12980,12980,0
|
|
20231214,180000,43502377880,12980,12980,12980,12980,0
|
|
20231214,175900,43502377880,12980,12980,12980,12980,0
|
|
20231214,175800,43502377880,12980,12980,12980,12980,0
|
|
20231214,175700,43502377880,12980,12980,12980,12980,0
|
|
20231214,175600,43502377880,12980,12980,12980,12980,0
|
|
20231214,175500,43502377880,12980,12980,12980,12980,0
|
|
20231214,175400,43502377880,12980,12980,12980,12980,0
|
|
20231214,175300,43502377880,12980,12980,12980,12980,0
|
|
20231214,175200,43502377880,12980,12980,12980,12980,0
|
|
20231214,175100,43502377880,12980,12980,12980,12980,0
|
|
20231214,175000,43502377880,12980,12980,12980,12980,0
|
|
20231214,174900,43502377880,12980,12980,12980,12980,0
|
|
20231214,174800,43502377880,12980,12980,12980,12980,0
|
|
20231214,174700,43502377880,12980,12980,12980,12980,0
|
|
20231214,174600,43502377880,12980,12980,12980,12980,0
|
|
20231214,174500,43502377880,12980,12980,12980,12980,975347
|
|
20231214,174400,43502377880,12980,12980,12980,12980,0
|
|
20231214,174300,43502377880,12980,12980,12980,12980,0
|
|
20231214,174200,43502377880,12980,12980,12980,12980,0
|
|
20231214,174100,43502377880,12980,12980,12980,12980,0
|
|
20231214,174000,43502377880,12980,12980,12980,12980,0
|
|
20231214,173900,43502377880,12980,12980,12980,12980,0
|
|
20231214,173800,43502377880,12980,12980,12980,12980,0
|
|
20231214,173700,43502377880,12980,12980,12980,12980,0
|
|
20231214,173600,43502377880,12980,12980,12980,12980,0
|
|
20231214,173500,43502377880,12980,12980,12980,12980,0
|
|
20231214,173400,43502377880,12980,12980,12980,12980,0
|
|
20231214,173300,43502377880,12980,12980,12980,12980,0
|
|
20231214,173200,43502377880,12980,12980,12980,12980,0
|
|
20231214,173100,43502377880,12980,12980,12980,12980,0
|
|
20231214,173000,43502377880,12980,12980,12980,12980,0
|
|
20231214,172900,43502377880,12980,12980,12980,12980,0
|
|
20231214,172800,43502377880,12980,12980,12980,12980,0
|
|
20231214,172700,43502377880,12980,12980,12980,12980,0
|
|
20231214,172600,43502377880,12980,12980,12980,12980,0
|
|
20231214,172500,43502377880,12980,12980,12980,12980,0
|
|
20231214,172400,43502377880,12980,12980,12980,12980,0
|
|
20231214,172300,43502377880,12980,12980,12980,12980,0
|
|
20231214,172200,43502377880,12980,12980,12980,12980,0
|
|
20231214,172100,43502377880,12980,12980,12980,12980,0
|
|
20231214,172000,43502377880,12980,12980,12980,12980,0
|
|
20231214,171900,43502377880,12980,12980,12980,12980,0
|
|
20231214,171800,43502377880,12980,12980,12980,12980,0
|
|
20231214,171700,43502377880,12980,12980,12980,12980,0
|
|
20231214,171600,43502377880,12980,12980,12980,12980,0
|
|
20231214,171500,43502377880,12980,12980,12980,12980,975347
|
|
20231214,171400,43502377880,12980,12980,12980,12980,0
|
|
20231214,171300,43502377880,12980,12980,12980,12980,0
|
|
20231214,171200,43502377880,12980,12980,12980,12980,0
|
|
20231214,171100,43502377880,12980,12980,12980,12980,0
|
|
20231214,171000,43502377880,12980,12980,12980,12980,0
|
|
20231214,170900,43502377880,12980,12980,12980,12980,0
|
|
20231214,170800,43502377880,12980,12980,12980,12980,0
|
|
20231214,170700,43502377880,12980,12980,12980,12980,0
|
|
20231214,170600,43502377880,12980,12980,12980,12980,0
|
|
20231214,170500,43502377880,12980,12980,12980,12980,0
|
|
20231214,170400,43502377880,12980,12980,12980,12980,0
|
|
20231214,170300,43502377880,12980,12980,12980,12980,0
|
|
20231214,170200,43502377880,12980,12980,12980,12980,0
|
|
20231214,170100,43502377880,12980,12980,12980,12980,0
|
|
20231214,170000,43502377880,12980,12980,12980,12980,0
|
|
20231214,165900,43502377880,12980,12980,12980,12980,0
|
|
20231214,165800,43502377880,12980,12980,12980,12980,0
|
|
20231214,165700,43502377880,12980,12980,12980,12980,0
|
|
20231214,165600,43502377880,12980,12980,12980,12980,0
|
|
20231214,165500,43502377880,12980,12980,12980,12980,0
|
|
20231214,165400,43502377880,12980,12980,12980,12980,0
|
|
20231214,165300,43502377880,12980,12980,12980,12980,0
|
|
20231214,165200,43502377880,12980,12980,12980,12980,0
|
|
20231214,165100,43502377880,12980,12980,12980,12980,0
|
|
20231214,165000,43502377880,12980,12980,12980,12980,0
|
|
20231214,164900,43502377880,12980,12980,12980,12980,0
|
|
20231214,164800,43502377880,12980,12980,12980,12980,0
|
|
20231214,164700,43502377880,12980,12980,12980,12980,0
|
|
20231214,164600,43502377880,12980,12980,12980,12980,0
|
|
20231214,164500,43502377880,12980,12980,12980,12980,975347
|
|
20231214,164400,43502377880,12980,12980,12980,12980,0
|
|
20231214,164300,43502377880,12980,12980,12980,12980,0
|
|
20231214,164200,43502377880,12980,12980,12980,12980,0
|
|
20231214,164100,43502377880,12980,12980,12980,12980,0
|
|
20231214,164000,43502377880,12980,12980,12980,12980,0
|
|
20231214,163900,43502377880,12980,12980,12980,12980,0
|
|
20231214,163800,43502377880,12980,12980,12980,12980,0
|
|
20231214,163700,43502377880,12980,12980,12980,12980,0
|
|
20231214,163600,43502377880,12980,12980,12980,12980,0
|
|
20231214,163500,43502377880,12980,12980,12980,12980,0
|
|
20231214,163400,43502377880,12980,12980,12980,12980,0
|
|
20231214,163300,43502377880,12980,12980,12980,12980,0
|
|
20231214,163200,43502377880,12980,12980,12980,12980,0
|
|
20231214,163100,43502377880,12980,12980,12980,12980,0
|
|
20231214,163000,43502377880,12980,12980,12980,12980,0
|
|
20231214,162900,43502377880,12980,12980,12980,12980,0
|
|
20231214,162800,43502377880,12980,12980,12980,12980,0
|
|
20231214,162700,43502377880,12980,12980,12980,12980,0
|
|
20231214,162600,43502377880,12980,12980,12980,12980,0
|
|
20231214,162500,43502377880,12980,12980,12980,12980,0
|
|
20231214,162400,43502377880,12980,12980,12980,12980,0
|
|
20231214,162300,43502377880,12980,12980,12980,12980,0
|
|
20231214,162200,43502377880,12980,12980,12980,12980,0
|
|
20231214,162100,43502377880,12980,12980,12980,12980,0
|
|
20231214,162000,43502377880,12980,12980,12980,12980,0
|
|
20231214,161900,43502377880,12980,12980,12980,12980,0
|
|
20231214,161800,43502377880,12980,12980,12980,12980,0
|
|
20231214,161700,43502377880,12980,12980,12980,12980,0
|
|
20231214,161600,43502377880,12980,12980,12980,12980,0
|
|
20231214,161500,43502377880,12980,12980,12980,12980,975347
|
|
20231214,161400,43502377880,12980,12980,12980,12980,0
|
|
20231214,161300,43502377880,12980,12980,12980,12980,0
|
|
20231214,161200,43502377880,12980,12980,12980,12980,0
|
|
20231214,161100,43502377880,12980,12980,12980,12980,0
|
|
20231214,161000,43502377880,12980,12980,12980,12980,0
|
|
20231214,160900,43502377880,12980,12980,12980,12980,0
|
|
20231214,160800,43502377880,12980,12980,12980,12980,0
|
|
20231214,160700,43502377880,12980,12980,12980,12980,0
|
|
20231214,160600,43502377880,12980,12980,12980,12980,0
|
|
20231214,160500,43502377880,12980,12980,12980,12980,0
|
|
20231214,160400,43502377880,12980,12980,12980,12980,0
|
|
20231214,160300,43502377880,12980,12980,12980,12980,0
|
|
20231214,160200,43502377880,12980,12980,12980,12980,0
|
|
20231214,160100,43502377880,12980,12980,12980,12980,0
|
|
20231214,160000,43502377880,12980,12980,12980,12980,0
|
|
20231214,155900,43502377880,12980,12980,12980,12980,0
|
|
20231214,155800,43502377880,12980,12980,12980,12980,0
|
|
20231214,155700,43502377880,12980,12980,12980,12980,0
|
|
20231214,155600,43502377880,12980,12980,12980,12980,0
|
|
20231214,155500,43502377880,12980,12980,12980,12980,0
|
|
20231214,155400,43502377880,12980,12980,12980,12980,0
|
|
20231214,155300,43502377880,12980,12980,12980,12980,0
|
|
20231214,155200,43502377880,12980,12980,12980,12980,0
|
|
20231214,155100,43502377880,12980,12980,12980,12980,0
|
|
20231214,155000,43502377880,12980,12980,12980,12980,0
|
|
20231214,154900,43502377880,12980,12980,12980,12980,0
|
|
20231214,154800,43502377880,12980,12980,12980,12980,0
|
|
20231214,154700,43502377880,12980,12980,12980,12980,0
|
|
20231214,154600,43502377880,12980,12980,12980,12980,0
|
|
20231214,154500,43502377880,12980,12980,12980,12980,975347
|
|
20231214,154400,43502377880,12980,12980,12980,12980,0
|
|
20231214,154300,43502377880,12980,12980,12980,12980,0
|
|
20231214,154200,43502377880,12980,12980,12980,12980,0
|
|
20231214,154100,43502377880,12980,12980,12980,12980,0
|
|
20231214,154000,43502377880,12980,12980,12980,12980,0
|
|
20231214,153900,43502377880,12980,12980,12980,12980,0
|
|
20231214,153800,43502377880,12980,12980,12980,12980,0
|
|
20231214,153700,43502377880,12980,12980,12980,12980,0
|
|
20231214,153600,43502377880,12980,12980,12980,12980,0
|
|
20231214,153500,43502377880,12980,12980,12980,12980,0
|
|
20231214,153400,43502377880,12980,12980,12980,12980,0
|
|
20231214,153300,43502377880,12980,12980,12980,12980,0
|
|
20231214,153200,43502377880,12980,12980,12980,12980,975347
|
|
20231214,153100,30842373820,12770,12770,12770,12770,0
|
|
20231214,153000,30842373820,12770,12770,12770,12770,0
|
|
20231214,152900,30842373820,12770,12770,12770,12770,0
|
|
20231214,152800,30842373820,12770,12770,12770,12770,0
|
|
20231214,152700,30842373820,12770,12770,12770,12770,0
|
|
20231214,152600,30842373820,12770,12770,12770,12770,0
|
|
20231214,152500,30842373820,12770,12770,12770,12770,0
|
|
20231214,152400,30842373820,12770,12770,12770,12770,0
|
|
20231214,152300,30842373820,12770,12770,12770,12770,0
|
|
20231214,152200,30842373820,12770,12770,12770,12770,0
|
|
20231214,152100,30842373820,12770,12770,12770,12770,0
|
|
20231214,152000,30842373820,12770,12770,12770,12770,0
|
|
20231214,151900,30842373820,12770,12770,12790,12770,7645
|
|
20231214,151800,30744664870,12770,12780,12790,12770,2918
|
|
20231214,151700,30707368900,12780,12790,12790,12780,3337
|
|
20231214,151600,30664702890,12780,12790,12790,12780,5098
|
|
20231214,151500,30599520330,12790,12770,12790,12760,6148
|
|
20231214,151400,30520922850,12780,12780,12790,12770,5939
|
|
20231214,151300,30445011470,12780,12790,12790,12770,4131
|
|
20231214,151200,30392199130,12780,12770,12790,12770,4953
|
|
20231214,151100,30328914180,12770,12780,12780,12770,5232
|
|
20231214,151000,30262060990,12780,12780,12780,12770,4199
|
|
20231214,150900,30208413970,12780,12770,12780,12760,8219
|
|
20231214,150800,30103430710,12760,12760,12770,12740,7270
|
|
20231214,150700,30010636610,12770,12760,12770,12760,6716
|
|
20231214,150600,29924904700,12760,12760,12770,12730,11392
|
|
20231214,150500,29779576520,12760,12750,12770,12730,8694
|
|
20231214,150400,29668712530,12760,12750,12760,12750,4802
|
|
20231214,150300,29607458690,12760,12760,12770,12750,5622
|
|
20231214,150200,29535723420,12770,12750,12770,12750,4575
|
|
20231214,150100,29477329810,12760,12770,12770,12750,4927
|
|
20231214,150000,29414452770,12760,12770,12780,12750,6049
|
|
20231214,145900,29337238490,12770,12770,12780,12760,5802
|
|
20231214,145800,29263128160,12780,12770,12780,12760,5252
|
|
20231214,145700,29196055590,12770,12760,12770,12750,5162
|
|
20231214,145600,29130173070,12750,12750,12770,12750,5333
|
|
20231214,145500,29062111470,12770,12750,12770,12750,6805
|
|
20231214,145400,28975290210,12760,12770,12780,12750,8808
|
|
20231214,145300,28862851410,12770,12770,12780,12760,6453
|
|
20231214,145200,28780476810,12770,12780,12780,12770,7048
|
|
20231214,145100,28690432000,12780,12780,12780,12770,4694
|
|
20231214,145000,28630453520,12780,12780,12780,12760,5320
|
|
20231214,144900,28562491550,12780,12780,12780,12770,4315
|
|
20231214,144800,28507357390,12780,12770,12780,12770,4280
|
|
20231214,144700,28452680100,12780,12780,12780,12760,4117
|
|
20231214,144600,28400086490,12780,12780,12790,12760,7392
|
|
20231214,144500,28305607100,12790,12780,12790,12770,10180
|
|
20231214,144400,28175512240,12780,12770,12780,12760,3380
|
|
20231214,144300,28132340510,12750,12780,12790,12750,7260
|
|
20231214,144200,28039589460,12780,12780,12780,12750,5085
|
|
20231214,144100,27974634660,12760,12770,12780,12750,13598
|
|
20231214,144000,27800954580,12770,12760,12770,12750,5446
|
|
20231214,143900,27731454350,12750,12750,12760,12740,3962
|
|
20231214,143800,27680913550,12740,12770,12770,12720,8111
|
|
20231214,143700,27577424350,12760,12760,12770,12750,6654
|
|
20231214,143600,27492490990,12770,12760,12770,12750,7711
|
|
20231214,143500,27394072700,12760,12760,12770,12750,6260
|
|
20231214,143400,27314169420,12760,12770,12770,12750,7049
|
|
20231214,143300,27224197330,12770,12750,12770,12720,11992
|
|
20231214,143200,27071302920,12760,12750,12770,12740,6222
|
|
20231214,143100,26991916880,12750,12760,12760,12740,6867
|
|
20231214,143000,26904317750,12760,12760,12760,12750,5859
|
|
20231214,142900,26829582200,12760,12750,12760,12740,10038
|
|
20231214,142800,26701565970,12760,12750,12760,12750,10963
|
|
20231214,142700,26561714620,12740,12750,12750,12720,8195
|
|
20231214,142600,26457276790,12750,12750,12750,12730,7034
|
|
20231214,142500,26367626480,12750,12730,12750,12730,5518
|
|
20231214,142400,26297314640,12740,12760,12760,12730,8281
|
|
20231214,142300,26191759750,12760,12740,12760,12730,6100
|
|
20231214,142200,26114013490,12750,12740,12750,12730,6063
|
|
20231214,142100,26036747430,12730,12720,12750,12720,7882
|
|
20231214,142000,25936396480,12730,12740,12760,12720,12820
|
|
20231214,141900,25773008890,12750,12730,12750,12710,7952
|
|
20231214,141800,25671714050,12720,12730,12740,12710,6481
|
|
20231214,141700,25589195330,12730,12730,12740,12710,5043
|
|
20231214,141600,25525028750,12730,12750,12750,12710,5509
|
|
20231214,141500,25454898220,12750,12740,12750,12710,9901
|
|
20231214,141400,25328694230,12750,12730,12750,12710,6915
|
|
20231214,141300,25240606990,12730,12720,12740,12710,11232
|
|
20231214,141200,25097626210,12720,12720,12740,12700,11895
|
|
20231214,141100,24946340730,12730,12710,12730,12700,9282
|
|
20231214,141000,24828315410,12720,12730,12730,12690,7709
|
|
20231214,140900,24730327820,12730,12710,12730,12700,10243
|
|
20231214,140800,24600061420,12710,12700,12720,12700,4160
|
|
20231214,140700,24547167390,12700,12700,12710,12660,5886
|
|
20231214,140600,24472404730,12710,12710,12720,12680,5461
|
|
20231214,140500,24403007970,12710,12710,12710,12660,8460
|
|
20231214,140400,24295637860,12700,12700,12710,12690,4631
|
|
20231214,140300,24236801920,12700,12690,12710,12670,15121
|
|
20231214,140200,24044772810,12690,12660,12690,12660,5419
|
|
20231214,140100,23976056470,12670,12680,12680,12650,6162
|
|
20231214,140000,23898037390,12670,12670,12680,12650,3567
|
|
20231214,135900,23852833240,12670,12660,12670,12650,7114
|
|
20231214,135800,23762757570,12660,12670,12680,12660,7823
|
|
20231214,135700,23663695810,12660,12680,12680,12660,5888
|
|
20231214,135600,23589060960,12680,12670,12690,12670,1289
|
|
20231214,135500,23572714960,12680,12690,12700,12670,5897
|
|
20231214,135400,23497921670,12690,12690,12700,12680,12686
|
|
20231214,135300,23336896330,12680,12690,12700,12670,4627
|
|
20231214,135200,23278224090,12690,12700,12700,12680,2026
|
|
20231214,135100,23252513530,12690,12690,12700,12680,6349
|
|
20231214,135000,23171944170,12690,12680,12700,12680,1608
|
|
20231214,134900,23151537210,12690,12680,12700,12680,2818
|
|
20231214,134800,23115782250,12690,12690,12700,12680,2951
|
|
20231214,134700,23078333070,12680,12680,12690,12680,4276
|
|
20231214,134600,23024104530,12680,12690,12690,12680,2664
|
|
20231214,134500,22990300790,12690,12680,12690,12680,1411
|
|
20231214,134400,22972401500,12690,12680,12690,12670,7406
|
|
20231214,134300,22878492900,12680,12680,12680,12660,5080
|
|
20231214,134200,22814121450,12680,12670,12680,12670,1501
|
|
20231214,134100,22795098930,12680,12660,12680,12660,5729
|
|
20231214,134000,22722509840,12670,12660,12680,12660,3305
|
|
20231214,133900,22680636810,12670,12680,12680,12660,5772
|
|
20231214,133800,22607483150,12670,12680,12680,12670,2835
|
|
20231214,133700,22571559680,12680,12680,12680,12670,4117
|
|
20231214,133600,22519387750,12670,12680,12680,12670,3534
|
|
20231214,133500,22474577050,12670,12690,12690,12670,3249
|
|
20231214,133400,22433381580,12680,12670,12690,12670,3893
|
|
20231214,133300,22384011050,12680,12690,12690,12670,5969
|
|
20231214,133200,22308314380,12690,12690,12690,12680,2382
|
|
20231214,133100,22278087770,12690,12670,12690,12660,15768
|
|
20231214,133000,22078288470,12670,12670,12670,12660,2997
|
|
20231214,132900,22040329840,12670,12670,12680,12660,5439
|
|
20231214,132800,21971424760,12670,12660,12670,12660,4697
|
|
20231214,132700,21911937830,12660,12660,12660,12650,2728
|
|
20231214,132600,21877405910,12650,12640,12660,12640,1835
|
|
20231214,132500,21854186030,12650,12650,12660,12640,3819
|
|
20231214,132400,21805872070,12640,12650,12650,12640,2086
|
|
20231214,132300,21779490090,12650,12640,12650,12630,5559
|
|
20231214,132200,21709211060,12640,12630,12640,12620,2639
|
|
20231214,132100,21675883530,12630,12630,12630,12620,2718
|
|
20231214,132000,21641573810,12620,12620,12630,12600,3339
|
|
20231214,131900,21599436780,12620,12620,12640,12620,2716
|
|
20231214,131800,21565150410,12620,12620,12630,12610,3332
|
|
20231214,131700,21523083520,12620,12610,12620,12600,5126
|
|
20231214,131600,21458437650,12600,12590,12610,12590,5397
|
|
20231214,131500,21390436480,12590,12590,12600,12590,901
|
|
20231214,131400,21379089220,12580,12570,12580,12560,1775
|
|
20231214,131300,21356773990,12580,12590,12590,12580,1073
|
|
20231214,131200,21343275110,12590,12570,12590,12570,2096
|
|
20231214,131100,21316900690,12570,12590,12590,12560,1046
|
|
20231214,131000,21303738820,12590,12550,12600,12540,4723
|
|
20231214,130900,21244422020,12550,12600,12600,12540,11692
|
|
20231214,130800,21097530230,12600,12580,12600,12580,1479
|
|
20231214,130700,21078913920,12580,12610,12610,12580,3522
|
|
20231214,130600,21034563320,12600,12590,12610,12590,4756
|
|
20231214,130500,20974642390,12590,12610,12610,12590,3427
|
|
20231214,130400,20931456330,12610,12600,12610,12600,1548
|
|
20231214,130300,20911939070,12600,12590,12610,12580,4633
|
|
20231214,130200,20853585520,12590,12580,12590,12580,1567
|
|
20231214,130100,20833867440,12580,12580,12590,12560,3230
|
|
20231214,130000,20793226880,12590,12550,12590,12550,7351
|
|
20231214,125900,20700798390,12550,12540,12550,12540,2386
|
|
20231214,125800,20670854300,12540,12540,12550,12530,3158
|
|
20231214,125700,20631250990,12540,12540,12540,12540,1176
|
|
20231214,125600,20616503950,12540,12540,12540,12530,1005
|
|
20231214,125500,20603906640,12540,12540,12540,12530,2064
|
|
20231214,125400,20578024920,12530,12540,12540,12530,2335
|
|
20231214,125300,20548747730,12540,12530,12540,12520,3813
|
|
20231214,125200,20500987440,12540,12520,12540,12520,2162
|
|
20231214,125100,20473914080,12520,12510,12530,12510,1165
|
|
20231214,125000,20459326810,12510,12510,12510,12500,4943
|
|
20231214,124900,20397499670,12500,12500,12500,12490,957
|
|
20231214,124800,20385537260,12500,12490,12500,12490,1114
|
|
20231214,124700,20371616200,12490,12490,12500,12490,371
|
|
20231214,124600,20366981700,12500,12490,12500,12490,885
|
|
20231214,124500,20355927400,12490,12490,12500,12490,345
|
|
20231214,124400,20351615490,12490,12500,12510,12490,1482
|
|
20231214,124300,20333090580,12500,12500,12500,12480,3309
|
|
20231214,124200,20291761430,12500,12480,12500,12480,10700
|
|
20231214,124100,20158161740,12490,12490,12500,12480,1189
|
|
20231214,124000,20143310930,12490,12490,12500,12480,6907
|
|
20231214,123900,20057043000,12500,12500,12510,12490,3964
|
|
20231214,123800,20007494350,12500,12510,12520,12500,3150
|
|
20231214,123700,19968087000,12530,12490,12530,12490,1468
|
|
20231214,123600,19949719110,12510,12500,12510,12500,3653
|
|
20231214,123500,19904046590,12510,12510,12510,12500,2545
|
|
20231214,123400,19872227220,12500,12510,12510,12500,4838
|
|
20231214,123300,19811729320,12510,12510,12510,12500,3494
|
|
20231214,123200,19768022700,12500,12500,12510,12490,2815
|
|
20231214,123100,19732834960,12500,12490,12500,12480,17283
|
|
20231214,123000,19516839390,12490,12480,12500,12480,1149
|
|
20231214,122900,19502493140,12490,12480,12490,12470,7050
|
|
20231214,122800,19414487390,12470,12470,12480,12460,6322
|
|
20231214,122700,19335666020,12470,12490,12490,12460,5339
|
|
20231214,122600,19269097260,12490,12490,12490,12480,5318
|
|
20231214,122500,19202717570,12480,12490,12490,12470,6072
|
|
20231214,122400,19126947580,12490,12480,12490,12480,6224
|
|
20231214,122300,19049234180,12480,12480,12490,12470,2470
|
|
20231214,122200,19018404770,12480,12480,12490,12470,13181
|
|
20231214,122100,18853926220,12480,12490,12490,12480,2356
|
|
20231214,122000,18824512390,12490,12490,12490,12480,1424
|
|
20231214,121900,18806732840,12490,12490,12490,12480,2962
|
|
20231214,121800,18769739480,12490,12490,12500,12480,5367
|
|
20231214,121700,18702708160,12490,12500,12500,12480,6235
|
|
20231214,121600,18624847590,12500,12490,12500,12480,8018
|
|
20231214,121500,18524735870,12490,12500,12510,12480,6528
|
|
20231214,121400,18443186140,12500,12500,12500,12480,15435
|
|
20231214,121300,18250338210,12500,12520,12520,12500,5728
|
|
20231214,121200,18178704320,12510,12530,12530,12510,6791
|
|
20231214,121100,18093658210,12530,12540,12540,12520,4048
|
|
20231214,121000,18042936520,12540,12530,12550,12530,3904
|
|
20231214,120900,17993985120,12530,12530,12540,12530,1798
|
|
20231214,120800,17971450920,12530,12560,12560,12530,4330
|
|
20231214,120700,17917131650,12560,12540,12560,12540,15012
|
|
20231214,120600,17728730110,12540,12520,12540,12510,13052
|
|
20231214,120500,17565236090,12520,12500,12520,12500,13227
|
|
20231214,120400,17399737560,12500,12510,12520,12500,17573
|
|
20231214,120300,17179942800,12510,12460,12510,12460,14960
|
|
20231214,120200,16993141770,12460,12460,12480,12430,9945
|
|
20231214,120100,16869260240,12450,12420,12460,12410,11937
|
|
20231214,120000,16720755660,12430,12410,12450,12390,28774
|
|
20231214,115900,16363679310,12410,12470,12480,12400,39415
|
|
20231214,115800,15874062390,12450,12510,12510,12420,37547
|
|
20231214,115700,15405440150,12520,12550,12550,12520,11904
|
|
20231214,115600,15256269960,12550,12560,12560,12540,8639
|
|
20231214,115500,15147850200,12560,12570,12580,12560,7377
|
|
20231214,115400,15055148540,12550,12580,12580,12550,7588
|
|
20231214,115300,14959790070,12580,12570,12580,12560,6650
|
|
20231214,115200,14876203200,12570,12560,12570,12540,7692
|
|
20231214,115100,14779580020,12560,12550,12570,12530,6189
|
|
20231214,115000,14701866300,12550,12540,12550,12510,19377
|
|
20231214,114900,14459075960,12540,12550,12560,12480,68584
|
|
20231214,114800,13600682450,12550,12600,12600,12550,38057
|
|
20231214,114700,13122104300,12590,12590,12600,12590,2542
|
|
20231214,114600,13090080690,12590,12600,12600,12580,12108
|
|
20231214,114500,12937660170,12600,12600,12600,12590,5337
|
|
20231214,114400,12870436510,12590,12590,12600,12580,8788
|
|
20231214,114300,12759790170,12590,12600,12600,12590,15864
|
|
20231214,114200,12560004490,12600,12600,12620,12590,12384
|
|
20231214,114100,12403981670,12600,12600,12610,12590,7785
|
|
20231214,114000,12305864370,12610,12610,12620,12600,7915
|
|
20231214,113900,12206045330,12610,12610,12620,12570,35391
|
|
20231214,113800,11760530430,12610,12640,12650,12600,30577
|
|
20231214,113700,11374696780,12640,12660,12670,12640,11495
|
|
20231214,113600,11229307330,12650,12690,12690,12650,15315
|
|
20231214,113500,11035345590,12690,12680,12690,12660,3141
|
|
20231214,113400,10995522490,12680,12660,12680,12650,10113
|
|
20231214,113300,10867425640,12660,12660,12680,12650,13055
|
|
20231214,113200,10702133130,12670,12680,12700,12660,17160
|
|
20231214,113100,10484687480,12680,12720,12720,12680,14840
|
|
20231214,113000,10296301380,12710,12730,12740,12700,15285
|
|
20231214,112900,10101924540,12730,12750,12760,12730,5792
|
|
20231214,112800,10028118820,12760,12760,12770,12750,5419
|
|
20231214,112700,9959007530,12760,12810,12810,12750,21447
|
|
20231214,112600,9684873520,12810,12810,12830,12810,4775
|
|
20231214,112500,9623690350,12830,12860,12860,12800,15758
|
|
20231214,112400,9421542410,12860,12850,12870,12850,2495
|
|
20231214,112300,9389460660,12860,12860,12860,12850,12847
|
|
20231214,112200,9224333310,12870,12870,12870,12860,1361
|
|
20231214,112100,9206827620,12870,12850,12870,12850,4827
|
|
20231214,112000,9144773880,12860,12860,12870,12860,3830
|
|
20231214,111900,9095512190,12870,12870,12870,12860,1724
|
|
20231214,111800,9073324330,12870,12870,12880,12860,6427
|
|
20231214,111700,8990609130,12880,12860,12880,12850,5689
|
|
20231214,111600,8917407190,12860,12870,12870,12850,7607
|
|
20231214,111500,8819555740,12880,12870,12880,12870,2034
|
|
20231214,111400,8793378040,12880,12880,12880,12860,14872
|
|
20231214,111300,8601916010,12880,12890,12900,12880,2717
|
|
20231214,111200,8566894040,12890,12880,12890,12880,1868
|
|
20231214,111100,8542815540,12880,12900,12900,12880,3830
|
|
20231214,111000,8493451590,12900,12910,12920,12900,1881
|
|
20231214,110900,8469179130,12910,12930,12930,12890,8912
|
|
20231214,110800,8354137670,12930,12920,12930,12910,1923
|
|
20231214,110700,8329291500,12930,12940,12940,12920,3412
|
|
20231214,110600,8285169640,12940,12920,12940,12920,10216
|
|
20231214,110500,8153051730,12920,12910,12920,12910,9641
|
|
20231214,110400,8028521430,12910,12900,12910,12890,4055
|
|
20231214,110300,7976203710,12900,12900,12900,12890,2966
|
|
20231214,110200,7937954210,12900,12910,12910,12890,4612
|
|
20231214,110100,7878459690,12910,12920,12920,12900,3230
|
|
20231214,110000,7836758300,12910,12890,12910,12890,14784
|
|
20231214,105900,7646023560,12900,12900,12900,12890,9800
|
|
20231214,105800,7519650770,12890,12890,12900,12890,877
|
|
20231214,105700,7508343890,12890,12890,12900,12890,2953
|
|
20231214,105600,7470275300,12890,12890,12890,12890,1461
|
|
20231214,105500,7451443010,12890,12910,12910,12890,2621
|
|
20231214,105400,7417614660,12900,12880,12900,12880,36513
|
|
20231214,105300,6946840100,12870,12870,12880,12870,1322
|
|
20231214,105200,6929814960,12870,12880,12880,12870,1654
|
|
20231214,105100,6908527180,12880,12870,12880,12860,9082
|
|
20231214,105000,6791610720,12870,12870,12870,12860,3221
|
|
20231214,104900,6750160970,12870,12870,12870,12870,2455
|
|
20231214,104800,6718565120,12870,12880,12880,12860,2382
|
|
20231214,104700,6687908790,12870,12870,12870,12860,3521
|
|
20231214,104600,6642593530,12880,12870,12880,12860,3049
|
|
20231214,104500,6603351710,12870,12880,12880,12870,4974
|
|
20231214,104400,6539317970,12870,12880,12880,12870,1748
|
|
20231214,104300,6516806150,12880,12870,12880,12870,2941
|
|
20231214,104200,6478927720,12870,12880,12880,12870,3224
|
|
20231214,104100,6437404640,12880,12870,12880,12870,1347
|
|
20231214,104000,6420063510,12880,12870,12880,12870,710
|
|
20231214,103900,6410919610,12870,12870,12880,12870,2432
|
|
20231214,103800,6379597070,12880,12880,12880,12870,2621
|
|
20231214,103700,6345845000,12870,12880,12880,12870,1368
|
|
20231214,103600,6328234500,12880,12870,12880,12870,7143
|
|
20231214,103500,6236303510,12870,12870,12870,12860,1114
|
|
20231214,103400,6221969930,12870,12870,12870,12860,2172
|
|
20231214,103300,6194016330,12870,12870,12870,12860,1956
|
|
20231214,103200,6168842810,12860,12860,12870,12860,4083
|
|
20231214,103100,6116328860,12860,12870,12870,12860,704
|
|
20231214,103000,6107268940,12880,12860,12880,12860,6510
|
|
20231214,102900,6023482090,12870,12870,12870,12860,765
|
|
20231214,102800,6013641100,12870,12870,12870,12860,1100
|
|
20231214,102700,5999485600,12870,12870,12870,12850,2412
|
|
20231214,102600,5968458870,12860,12870,12870,12860,3582
|
|
20231214,102500,5922382070,12860,12860,12870,12860,897
|
|
20231214,102400,5910843560,12860,12870,12870,12860,1341
|
|
20231214,102300,5893585930,12870,12870,12870,12860,2052
|
|
20231214,102200,5867176970,12870,12870,12870,12860,3478
|
|
20231214,102100,5822434650,12870,12870,12870,12860,3834
|
|
20231214,102000,5773091230,12870,12860,12870,12850,6065
|
|
20231214,101900,5695089940,12860,12860,12860,12850,5772
|
|
20231214,101800,5620864180,12860,12860,12860,12850,1834
|
|
20231214,101700,5597293830,12860,12860,12860,12850,2473
|
|
20231214,101600,5565506820,12860,12860,12860,12850,1543
|
|
20231214,101500,5545673670,12850,12870,12870,12850,1553
|
|
20231214,101400,5525702980,12860,12870,12870,12860,2942
|
|
20231214,101300,5487867610,12860,12870,12870,12860,2969
|
|
20231214,101200,5449671400,12860,12870,12870,12860,3193
|
|
20231214,101100,5408587270,12860,12870,12870,12860,1689
|
|
20231214,101000,5386863390,12860,12870,12870,12860,4132
|
|
20231214,100900,5333698290,12860,12850,12870,12850,13952
|
|
20231214,100800,5154330840,12850,12840,12850,12830,15762
|
|
20231214,100700,4951888130,12830,12830,12840,12820,6830
|
|
20231214,100600,4864257780,12830,12830,12830,12820,3091
|
|
20231214,100500,4824600420,12830,12830,12830,12820,724
|
|
20231214,100400,4815311940,12820,12830,12830,12820,1005
|
|
20231214,100300,4802421060,12830,12830,12840,12820,365
|
|
20231214,100200,4797738340,12820,12830,12830,12820,1094
|
|
20231214,100100,4783702630,12830,12840,12840,12830,1514
|
|
20231214,100000,4764277940,12830,12830,12840,12820,1769
|
|
20231214,095900,4741585970,12820,12820,12830,12820,2766
|
|
20231214,095800,4706098650,12820,12840,12840,12820,3809
|
|
20231214,095700,4657232850,12840,12830,12850,12830,2502
|
|
20231214,095600,4625109560,12830,12840,12840,12830,672
|
|
20231214,095500,4616483480,12840,12840,12850,12830,5989
|
|
20231214,095400,4539585920,12840,12830,12850,12830,12889
|
|
20231214,095300,4374132150,12830,12810,12830,12800,2468
|
|
20231214,095200,4342492010,12820,12810,12820,12810,1488
|
|
20231214,095100,4323427680,12810,12810,12810,12800,2422
|
|
20231214,095000,4292406490,12800,12800,12810,12800,1215
|
|
20231214,094900,4276845560,12810,12810,12810,12800,1237
|
|
20231214,094800,4261007080,12810,12800,12810,12800,4193
|
|
20231214,094700,4207298090,12800,12810,12810,12800,677
|
|
20231214,094600,4198627190,12810,12810,12810,12800,1812
|
|
20231214,094500,4175415490,12810,12810,12820,12800,5447
|
|
20231214,094400,4105652930,12820,12820,12830,12810,2097
|
|
20231214,094300,4078770550,12820,12810,12830,12810,1714
|
|
20231214,094200,4056802640,12810,12810,12820,12800,5174
|
|
20231214,094100,3990504030,12810,12830,12830,12810,7358
|
|
20231214,094000,3896149750,12830,12840,12840,12830,1163
|
|
20231214,093900,3881226890,12830,12850,12850,12830,8738
|
|
20231214,093800,3769078860,12850,12850,12850,12840,4371
|
|
20231214,093700,3712951130,12850,12850,12850,12840,4342
|
|
20231214,093600,3657172030,12860,12840,12860,12840,3852
|
|
20231214,093500,3607676350,12840,12850,12860,12840,3229
|
|
20231214,093400,3566190980,12850,12850,12850,12840,5030
|
|
20231214,093300,3501561860,12850,12850,12860,12840,8375
|
|
20231214,093200,3393943690,12850,12840,12850,12840,1973
|
|
20231214,093100,3368602500,12830,12850,12850,12830,1996
|
|
20231214,093000,3342972150,12850,12830,12850,12830,2533
|
|
20231214,092900,3310455230,12830,12830,12840,12830,1789
|
|
20231214,092800,3287501350,12830,12840,12840,12830,1266
|
|
20231214,092700,3271253230,12840,12830,12850,12830,5775
|
|
20231214,092600,3197099760,12840,12830,12840,12830,943
|
|
20231214,092500,3185000050,12840,12850,12850,12830,2474
|
|
20231214,092400,3153232460,12840,12850,12860,12840,1283
|
|
20231214,092300,3136757140,12850,12840,12850,12840,2995
|
|
20231214,092200,3098278390,12850,12850,12860,12840,3769
|
|
20231214,092100,3049847320,12850,12850,12860,12850,11422
|
|
20231214,092000,2903074610,12850,12840,12850,12840,1395
|
|
20231214,091900,2885153130,12840,12830,12850,12830,6572
|
|
20231214,091800,2800759180,12830,12840,12840,12800,13006
|
|
20231214,091700,2633945750,12830,12830,12840,12830,3539
|
|
20231214,091600,2588537210,12830,12830,12840,12820,4152
|
|
20231214,091500,2535256380,12830,12830,12840,12830,4586
|
|
20231214,091400,2476411960,12830,12830,12840,12830,2274
|
|
20231214,091300,2447234460,12830,12830,12840,12830,2652
|
|
20231214,091200,2413209270,12830,12840,12840,12830,854
|
|
20231214,091100,2402251720,12840,12850,12860,12840,5349
|
|
20231214,091000,2333508680,12840,12820,12850,12810,6961
|
|
20231214,090900,2244215990,12820,12830,12840,12820,3530
|
|
20231214,090800,2198949190,12840,12860,12860,12820,5022
|
|
20231214,090700,2134428030,12860,12860,12870,12850,3455
|
|
20231214,090600,2090001070,12860,12840,12870,12830,11261
|
|
20231214,090500,1945265640,12830,12850,12850,12830,6609
|
|
20231214,090400,1860440520,12850,12870,12880,12840,15119
|
|
20231214,090300,1665973950,12870,12880,12900,12870,8490
|
|
20231214,090200,1556640960,12890,12870,12900,12860,13334
|
|
20231214,090100,1384945400,12870,12870,13050,12870,70412
|
|
20231214,090000,472292780,12860,12800,12880,12770,36839
|