627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192400,13652691570,8020,8020,8020,8020,60159
|
|
20231205,192300,13652691570,8020,8020,8020,8020,0
|
|
20231205,192200,13652691570,8020,8020,8020,8020,0
|
|
20231205,192100,13652691570,8020,8020,8020,8020,0
|
|
20231205,192000,13652691570,8020,8020,8020,8020,0
|
|
20231205,191900,13652691570,8020,8020,8020,8020,0
|
|
20231205,191800,13652691570,8020,8020,8020,8020,0
|
|
20231205,191700,13652691570,8020,8020,8020,8020,0
|
|
20231205,191600,13652691570,8020,8020,8020,8020,0
|
|
20231205,191500,13652691570,8020,8020,8020,8020,0
|
|
20231205,191400,13652691570,8020,8020,8020,8020,0
|
|
20231205,191300,13652691570,8020,8020,8020,8020,0
|
|
20231205,191200,13652691570,8020,8020,8020,8020,0
|
|
20231205,191100,13652691570,8020,8020,8020,8020,0
|
|
20231205,191000,13652691570,8020,8020,8020,8020,0
|
|
20231205,190900,13652691570,8020,8020,8020,8020,0
|
|
20231205,190800,13652691570,8020,8020,8020,8020,0
|
|
20231205,190700,13652691570,8020,8020,8020,8020,0
|
|
20231205,190600,13652691570,8020,8020,8020,8020,0
|
|
20231205,190500,13652691570,8020,8020,8020,8020,0
|
|
20231205,190400,13652691570,8020,8020,8020,8020,0
|
|
20231205,190300,13652691570,8020,8020,8020,8020,0
|
|
20231205,190200,13652691570,8020,8020,8020,8020,0
|
|
20231205,190100,13652691570,8020,8020,8020,8020,0
|
|
20231205,190000,13652691570,8020,8020,8020,8020,0
|
|
20231205,185900,13652691570,8020,8020,8020,8020,0
|
|
20231205,185800,13652691570,8020,8020,8020,8020,0
|
|
20231205,185700,13652691570,8020,8020,8020,8020,0
|
|
20231205,185600,13652691570,8020,8020,8020,8020,0
|
|
20231205,185500,13652691570,8020,8020,8020,8020,0
|
|
20231205,185400,13652691570,8020,8020,8020,8020,60159
|
|
20231205,185300,13652691570,8020,8020,8020,8020,0
|
|
20231205,185200,13652691570,8020,8020,8020,8020,0
|
|
20231205,185100,13652691570,8020,8020,8020,8020,0
|
|
20231205,185000,13652691570,8020,8020,8020,8020,0
|
|
20231205,184900,13652691570,8020,8020,8020,8020,0
|
|
20231205,184800,13652691570,8020,8020,8020,8020,0
|
|
20231205,184700,13652691570,8020,8020,8020,8020,0
|
|
20231205,184600,13652691570,8020,8020,8020,8020,0
|
|
20231205,184500,13652691570,8020,8020,8020,8020,0
|
|
20231205,184400,13652691570,8020,8020,8020,8020,0
|
|
20231205,184300,13652691570,8020,8020,8020,8020,0
|
|
20231205,184200,13652691570,8020,8020,8020,8020,0
|
|
20231205,184100,13652691570,8020,8020,8020,8020,0
|
|
20231205,184000,13652691570,8020,8020,8020,8020,0
|
|
20231205,183900,13652691570,8020,8020,8020,8020,0
|
|
20231205,183800,13652691570,8020,8020,8020,8020,0
|
|
20231205,183700,13652691570,8020,8020,8020,8020,0
|
|
20231205,183600,13652691570,8020,8020,8020,8020,0
|
|
20231205,183500,13652691570,8020,8020,8020,8020,0
|
|
20231205,183400,13652691570,8020,8020,8020,8020,0
|
|
20231205,183300,13652691570,8020,8020,8020,8020,0
|
|
20231205,183200,13652691570,8020,8020,8020,8020,0
|
|
20231205,183100,13652691570,8020,8020,8020,8020,0
|
|
20231205,183000,13652691570,8020,8020,8020,8020,0
|
|
20231205,182900,13652691570,8020,8020,8020,8020,0
|
|
20231205,182800,13652691570,8020,8020,8020,8020,0
|
|
20231205,182700,13652691570,8020,8020,8020,8020,0
|
|
20231205,182600,13652691570,8020,8020,8020,8020,0
|
|
20231205,182500,13652691570,8020,8020,8020,8020,0
|
|
20231205,182400,13652691570,8020,8020,8020,8020,60159
|
|
20231205,182300,13652691570,8020,8020,8020,8020,0
|
|
20231205,182200,13652691570,8020,8020,8020,8020,0
|
|
20231205,182100,13652691570,8020,8020,8020,8020,0
|
|
20231205,182000,13652691570,8020,8020,8020,8020,0
|
|
20231205,181900,13652691570,8020,8020,8020,8020,0
|
|
20231205,181800,13652691570,8020,8020,8020,8020,0
|
|
20231205,181700,13652691570,8020,8020,8020,8020,0
|
|
20231205,181600,13652691570,8020,8020,8020,8020,0
|
|
20231205,181500,13652691570,8020,8020,8020,8020,0
|
|
20231205,181400,13652691570,8020,8020,8020,8020,0
|
|
20231205,181300,13652691570,8020,8020,8020,8020,0
|
|
20231205,181200,13652691570,8020,8020,8020,8020,0
|
|
20231205,181100,13652691570,8020,8020,8020,8020,0
|
|
20231205,181000,13652691570,8020,8020,8020,8020,0
|
|
20231205,180900,13652691570,8020,8020,8020,8020,0
|
|
20231205,180800,13652691570,8020,8020,8020,8020,0
|
|
20231205,180700,13652691570,8020,8020,8020,8020,0
|
|
20231205,180600,13652691570,8020,8020,8020,8020,0
|
|
20231205,180500,13652691570,8020,8020,8020,8020,0
|
|
20231205,180400,13652691570,8020,8020,8020,8020,0
|
|
20231205,180300,13652691570,8020,8020,8020,8020,0
|
|
20231205,180200,13652691570,8020,8020,8020,8020,0
|
|
20231205,180100,13652691570,8020,8020,8020,8020,0
|
|
20231205,180000,13652691570,8020,8020,8020,8020,0
|
|
20231205,175900,13652691570,8020,8020,8020,8020,0
|
|
20231205,175800,13652691570,8020,8020,8020,8020,0
|
|
20231205,175700,13652691570,8020,8020,8020,8020,0
|
|
20231205,175600,13652691570,8020,8020,8020,8020,0
|
|
20231205,175500,13652691570,8020,8020,8020,8020,0
|
|
20231205,175400,13652691570,8020,8020,8020,8020,60159
|
|
20231205,175300,13652691570,8020,8020,8020,8020,0
|
|
20231205,175200,13652691570,8020,8020,8020,8020,0
|
|
20231205,175100,13652691570,8020,8020,8020,8020,0
|
|
20231205,175000,13652691570,8020,8020,8020,8020,0
|
|
20231205,174900,13652691570,8020,8020,8020,8020,0
|
|
20231205,174800,13652691570,8020,8020,8020,8020,0
|
|
20231205,174700,13652691570,8020,8020,8020,8020,0
|
|
20231205,174600,13652691570,8020,8020,8020,8020,0
|
|
20231205,174500,13652691570,8020,8020,8020,8020,0
|
|
20231205,174400,13652691570,8020,8020,8020,8020,0
|
|
20231205,174300,13652691570,8020,8020,8020,8020,0
|
|
20231205,174200,13652691570,8020,8020,8020,8020,0
|
|
20231205,174100,13652691570,8020,8020,8020,8020,0
|
|
20231205,174000,13652691570,8020,8020,8020,8020,0
|
|
20231205,173900,13652691570,8020,8020,8020,8020,0
|
|
20231205,173800,13652691570,8020,8020,8020,8020,0
|
|
20231205,173700,13652691570,8020,8020,8020,8020,0
|
|
20231205,173600,13652691570,8020,8020,8020,8020,0
|
|
20231205,173500,13652691570,8020,8020,8020,8020,0
|
|
20231205,173400,13652691570,8020,8020,8020,8020,0
|
|
20231205,173300,13652691570,8020,8020,8020,8020,0
|
|
20231205,173200,13652691570,8020,8020,8020,8020,0
|
|
20231205,173100,13652691570,8020,8020,8020,8020,0
|
|
20231205,173000,13652691570,8020,8020,8020,8020,0
|
|
20231205,172900,13652691570,8020,8020,8020,8020,0
|
|
20231205,172800,13652691570,8020,8020,8020,8020,0
|
|
20231205,172700,13652691570,8020,8020,8020,8020,0
|
|
20231205,172600,13652691570,8020,8020,8020,8020,0
|
|
20231205,172500,13652691570,8020,8020,8020,8020,0
|
|
20231205,172400,13652691570,8020,8020,8020,8020,60159
|
|
20231205,172300,13652691570,8020,8020,8020,8020,0
|
|
20231205,172200,13652691570,8020,8020,8020,8020,0
|
|
20231205,172100,13652691570,8020,8020,8020,8020,0
|
|
20231205,172000,13652691570,8020,8020,8020,8020,0
|
|
20231205,171900,13652691570,8020,8020,8020,8020,0
|
|
20231205,171800,13652691570,8020,8020,8020,8020,0
|
|
20231205,171700,13652691570,8020,8020,8020,8020,0
|
|
20231205,171600,13652691570,8020,8020,8020,8020,0
|
|
20231205,171500,13652691570,8020,8020,8020,8020,0
|
|
20231205,171400,13652691570,8020,8020,8020,8020,0
|
|
20231205,171300,13652691570,8020,8020,8020,8020,0
|
|
20231205,171200,13652691570,8020,8020,8020,8020,0
|
|
20231205,171100,13652691570,8020,8020,8020,8020,0
|
|
20231205,171000,13652691570,8020,8020,8020,8020,0
|
|
20231205,170900,13652691570,8020,8020,8020,8020,0
|
|
20231205,170800,13652691570,8020,8020,8020,8020,0
|
|
20231205,170700,13652691570,8020,8020,8020,8020,0
|
|
20231205,170600,13652691570,8020,8020,8020,8020,0
|
|
20231205,170500,13652691570,8020,8020,8020,8020,0
|
|
20231205,170400,13652691570,8020,8020,8020,8020,0
|
|
20231205,170300,13652691570,8020,8020,8020,8020,0
|
|
20231205,170200,13652691570,8020,8020,8020,8020,0
|
|
20231205,170100,13652691570,8020,8020,8020,8020,0
|
|
20231205,170000,13652691570,8020,8020,8020,8020,0
|
|
20231205,165900,13652691570,8020,8020,8020,8020,0
|
|
20231205,165800,13652691570,8020,8020,8020,8020,0
|
|
20231205,165700,13652691570,8020,8020,8020,8020,0
|
|
20231205,165600,13652691570,8020,8020,8020,8020,0
|
|
20231205,165500,13652691570,8020,8020,8020,8020,0
|
|
20231205,165400,13652691570,8020,8020,8020,8020,60159
|
|
20231205,165300,13652691570,8020,8020,8020,8020,0
|
|
20231205,165200,13652691570,8020,8020,8020,8020,0
|
|
20231205,165100,13652691570,8020,8020,8020,8020,0
|
|
20231205,165000,13652691570,8020,8020,8020,8020,0
|
|
20231205,164900,13652691570,8020,8020,8020,8020,0
|
|
20231205,164800,13652691570,8020,8020,8020,8020,0
|
|
20231205,164700,13652691570,8020,8020,8020,8020,0
|
|
20231205,164600,13652691570,8020,8020,8020,8020,0
|
|
20231205,164500,13652691570,8020,8020,8020,8020,0
|
|
20231205,164400,13652691570,8020,8020,8020,8020,0
|
|
20231205,164300,13652691570,8020,8020,8020,8020,0
|
|
20231205,164200,13652691570,8020,8020,8020,8020,0
|
|
20231205,164100,13652691570,8020,8020,8020,8020,0
|
|
20231205,164000,13652691570,8020,8020,8020,8020,0
|
|
20231205,163900,13652691570,8020,8020,8020,8020,0
|
|
20231205,163800,13652691570,8020,8020,8020,8020,0
|
|
20231205,163700,13652691570,8020,8020,8020,8020,0
|
|
20231205,163600,13652691570,8020,8020,8020,8020,0
|
|
20231205,163500,13652691570,8020,8020,8020,8020,0
|
|
20231205,163400,13652691570,8020,8020,8020,8020,0
|
|
20231205,163300,13652691570,8020,8020,8020,8020,0
|
|
20231205,163200,13652691570,8020,8020,8020,8020,0
|
|
20231205,163100,13652691570,8020,8020,8020,8020,0
|
|
20231205,163000,13652691570,8020,8020,8020,8020,0
|
|
20231205,162900,13652691570,8020,8020,8020,8020,0
|
|
20231205,162800,13652691570,8020,8020,8020,8020,0
|
|
20231205,162700,13652691570,8020,8020,8020,8020,0
|
|
20231205,162600,13652691570,8020,8020,8020,8020,0
|
|
20231205,162500,13652691570,8020,8020,8020,8020,0
|
|
20231205,162400,13652691570,8020,8020,8020,8020,60159
|
|
20231205,162300,13652691570,8020,8020,8020,8020,0
|
|
20231205,162200,13652691570,8020,8020,8020,8020,0
|
|
20231205,162100,13652691570,8020,8020,8020,8020,0
|
|
20231205,162000,13652691570,8020,8020,8020,8020,0
|
|
20231205,161900,13652691570,8020,8020,8020,8020,0
|
|
20231205,161800,13652691570,8020,8020,8020,8020,0
|
|
20231205,161700,13652691570,8020,8020,8020,8020,0
|
|
20231205,161600,13652691570,8020,8020,8020,8020,0
|
|
20231205,161500,13652691570,8020,8020,8020,8020,0
|
|
20231205,161400,13652691570,8020,8020,8020,8020,0
|
|
20231205,161300,13652691570,8020,8020,8020,8020,0
|
|
20231205,161200,13652691570,8020,8020,8020,8020,0
|
|
20231205,161100,13652691570,8020,8020,8020,8020,0
|
|
20231205,161000,13652691570,8020,8020,8020,8020,0
|
|
20231205,160900,13652691570,8020,8020,8020,8020,0
|
|
20231205,160800,13652691570,8020,8020,8020,8020,0
|
|
20231205,160700,13652691570,8020,8020,8020,8020,0
|
|
20231205,160600,13652691570,8020,8020,8020,8020,0
|
|
20231205,160500,13652691570,8020,8020,8020,8020,0
|
|
20231205,160400,13652691570,8020,8020,8020,8020,0
|
|
20231205,160300,13652691570,8020,8020,8020,8020,0
|
|
20231205,160200,13652691570,8020,8020,8020,8020,0
|
|
20231205,160100,13652691570,8020,8020,8020,8020,0
|
|
20231205,160000,13652691570,8020,8020,8020,8020,0
|
|
20231205,155900,13652691570,8020,8020,8020,8020,0
|
|
20231205,155800,13652691570,8020,8020,8020,8020,0
|
|
20231205,155700,13652691570,8020,8020,8020,8020,0
|
|
20231205,155600,13652691570,8020,8020,8020,8020,0
|
|
20231205,155500,13652691570,8020,8020,8020,8020,0
|
|
20231205,155400,13652691570,8020,8020,8020,8020,60159
|
|
20231205,155300,13652691570,8020,8020,8020,8020,0
|
|
20231205,155200,13652691570,8020,8020,8020,8020,0
|
|
20231205,155100,13652691570,8020,8020,8020,8020,0
|
|
20231205,155000,13652691570,8020,8020,8020,8020,0
|
|
20231205,154900,13652691570,8020,8020,8020,8020,0
|
|
20231205,154800,13652691570,8020,8020,8020,8020,0
|
|
20231205,154700,13652691570,8020,8020,8020,8020,0
|
|
20231205,154600,13652691570,8020,8020,8020,8020,0
|
|
20231205,154500,13652691570,8020,8020,8020,8020,0
|
|
20231205,154400,13652691570,8020,8020,8020,8020,0
|
|
20231205,154300,13652691570,8020,8020,8020,8020,0
|
|
20231205,154200,13652691570,8020,8020,8020,8020,0
|
|
20231205,154100,13652691570,8020,8020,8020,8020,0
|
|
20231205,154000,13652691570,8020,8020,8020,8020,0
|
|
20231205,153900,13652691570,8020,8020,8020,8020,0
|
|
20231205,153800,13652691570,8020,8020,8020,8020,0
|
|
20231205,153700,13652691570,8020,8020,8020,8020,0
|
|
20231205,153600,13652691570,8020,8020,8020,8020,0
|
|
20231205,153500,13652691570,8020,8020,8020,8020,0
|
|
20231205,153400,13652691570,8020,8020,8020,8020,0
|
|
20231205,153300,13652691570,8020,8020,8020,8020,0
|
|
20231205,153200,13652691570,8020,8020,8020,8020,0
|
|
20231205,153100,13652691570,8020,8020,8020,8020,0
|
|
20231205,153000,13652691570,8020,8020,8020,8020,60159
|
|
20231205,152900,13170216390,7990,7990,7990,7990,0
|
|
20231205,152800,13170216390,7990,7990,7990,7990,0
|
|
20231205,152700,13170216390,7990,7990,7990,7990,0
|
|
20231205,152600,13170216390,7990,7990,7990,7990,0
|
|
20231205,152500,13170216390,7990,7990,7990,7990,0
|
|
20231205,152400,13170216390,7990,7990,7990,7990,0
|
|
20231205,152300,13170216390,7990,7990,7990,7990,0
|
|
20231205,152200,13170216390,7990,7990,7990,7990,0
|
|
20231205,152100,13170216390,7990,7990,7990,7990,0
|
|
20231205,152000,13170216390,7990,7990,7990,7990,0
|
|
20231205,151900,13170216390,7990,8010,8020,7990,18075
|
|
20231205,151800,13025453650,8020,7980,8020,7980,22863
|
|
20231205,151700,12842469660,7990,7980,8000,7930,25808
|
|
20231205,151600,12636941590,7980,7980,7990,7970,16200
|
|
20231205,151500,12507610010,7990,8000,8010,7960,18828
|
|
20231205,151400,12357220000,8000,7970,8040,7950,59479
|
|
20231205,151300,11881253890,7960,7920,7970,7910,23090
|
|
20231205,151200,11697643500,7930,7920,7940,7900,15476
|
|
20231205,151100,11575039090,7910,7920,7960,7910,22463
|
|
20231205,151000,11396838540,7930,7890,7930,7880,15271
|
|
20231205,150900,11276124320,7880,7860,7890,7860,6755
|
|
20231205,150800,11222930510,7850,7860,7860,7840,4914
|
|
20231205,150700,11184334800,7860,7880,7880,7860,6276
|
|
20231205,150600,11134961390,7880,7880,7890,7870,7750
|
|
20231205,150500,11073885010,7880,7880,7890,7870,12549
|
|
20231205,150400,10975030180,7880,7860,7880,7850,8927
|
|
20231205,150300,10904815170,7850,7830,7860,7830,5676
|
|
20231205,150200,10860282660,7830,7830,7840,7820,2479
|
|
20231205,150100,10840883060,7830,7850,7850,7830,890
|
|
20231205,150000,10833909030,7850,7830,7850,7830,2729
|
|
20231205,145900,10812502060,7850,7840,7850,7800,3759
|
|
20231205,145800,10783067860,7840,7820,7850,7820,4415
|
|
20231205,145700,10748453240,7830,7800,7830,7800,2670
|
|
20231205,145600,10727609280,7800,7800,7810,7790,1668
|
|
20231205,145500,10714597760,7800,7800,7830,7800,2436
|
|
20231205,145400,10695586450,7800,7830,7840,7800,3646
|
|
20231205,145300,10667086410,7830,7840,7850,7810,3057
|
|
20231205,145200,10643150770,7850,7860,7860,7840,3635
|
|
20231205,145100,10614608780,7860,7860,7870,7850,5401
|
|
20231205,145000,10572176510,7860,7850,7870,7850,5833
|
|
20231205,144900,10526323350,7840,7860,7860,7840,5179
|
|
20231205,144800,10485676890,7850,7820,7860,7820,8947
|
|
20231205,144700,10415499970,7830,7840,7840,7810,1618
|
|
20231205,144600,10402834360,7840,7840,7850,7810,1756
|
|
20231205,144500,10389071880,7850,7810,7860,7800,23292
|
|
20231205,144400,10206538720,7800,7790,7800,7780,7396
|
|
20231205,144300,10148873180,7780,7780,7780,7770,1689
|
|
20231205,144200,10135746040,7770,7800,7800,7770,4788
|
|
20231205,144100,10098506990,7800,7790,7800,7790,502
|
|
20231205,144000,10094596060,7790,7800,7800,7790,896
|
|
20231205,143900,10087609260,7800,7790,7800,7780,2390
|
|
20231205,143800,10068994370,7790,7800,7820,7790,3894
|
|
20231205,143700,10038610570,7810,7780,7820,7780,6241
|
|
20231205,143600,9989911060,7770,7760,7780,7750,3208
|
|
20231205,143500,9965005450,7760,7740,7760,7730,1913
|
|
20231205,143400,9950193470,7750,7740,7750,7740,1780
|
|
20231205,143300,9936413910,7740,7710,7740,7710,3871
|
|
20231205,143200,9906517790,7710,7720,7720,7710,750
|
|
20231205,143100,9900730550,7720,7710,7730,7710,2173
|
|
20231205,143000,9883948430,7720,7730,7730,7720,496
|
|
20231205,142900,9880115910,7740,7740,7750,7740,302
|
|
20231205,142800,9877778120,7750,7750,7750,7750,650
|
|
20231205,142700,9872740620,7750,7760,7760,7750,1086
|
|
20231205,142600,9864315850,7760,7780,7780,7750,2412
|
|
20231205,142500,9845589630,7780,7780,7790,7760,1470
|
|
20231205,142400,9834163720,7780,7770,7780,7760,1741
|
|
20231205,142300,9820638750,7770,7770,7770,7730,2452
|
|
20231205,142200,9801607010,7770,7700,7770,7700,2792
|
|
20231205,142100,9780017390,7680,7690,7690,7680,465
|
|
20231205,142000,9776443720,7680,7680,7700,7670,2026
|
|
20231205,141900,9760865510,7700,7720,7720,7670,9177
|
|
20231205,141800,9690288490,7710,7720,7720,7710,1551
|
|
20231205,141700,9678328400,7720,7720,7720,7710,416
|
|
20231205,141600,9675120690,7720,7710,7720,7700,1334
|
|
20231205,141500,9664824950,7720,7720,7730,7710,1660
|
|
20231205,141400,9652024190,7730,7730,7730,7720,579
|
|
20231205,141300,9647553790,7730,7720,7730,7710,570
|
|
20231205,141200,9643156250,7720,7730,7730,7720,406
|
|
20231205,141100,9640019930,7720,7720,7720,7720,175
|
|
20231205,141000,9638668930,7710,7720,7720,7710,341
|
|
20231205,140900,9636037850,7710,7710,7720,7710,1375
|
|
20231205,140800,9625433260,7710,7720,7720,7710,2922
|
|
20231205,140700,9602884520,7730,7730,7740,7720,519
|
|
20231205,140600,9598875790,7740,7730,7750,7720,2303
|
|
20231205,140500,9581072780,7720,7740,7740,7720,819
|
|
20231205,140400,9574749400,7730,7740,7740,7730,15
|
|
20231205,140300,9574633340,7730,7740,7740,7730,1025
|
|
20231205,140200,9566706210,7750,7760,7760,7740,125
|
|
20231205,140100,9565737490,7750,7770,7780,7750,932
|
|
20231205,140000,9558502500,7770,7770,7780,7760,247
|
|
20231205,135900,9556583820,7780,7790,7790,7760,937
|
|
20231205,135800,9549305250,7790,7760,7790,7760,491
|
|
20231205,135700,9545494700,7800,7770,7800,7760,3906
|
|
20231205,135600,9515062420,7770,7760,7780,7760,1188
|
|
20231205,135500,9505821610,7760,7760,7760,7750,163
|
|
20231205,135400,9504557880,7750,7740,7750,7740,324
|
|
20231205,135300,9502049830,7750,7770,7780,7750,974
|
|
20231205,135200,9494481180,7770,7740,7770,7730,810
|
|
20231205,135100,9488202630,7730,7740,7750,7730,1244
|
|
20231205,135000,9478584720,7750,7750,7760,7740,824
|
|
20231205,134900,9472200570,7750,7760,7780,7750,1765
|
|
20231205,134800,9458513140,7770,7770,7770,7770,203
|
|
20231205,134700,9456935830,7780,7770,7780,7760,631
|
|
20231205,134600,9452038810,7770,7770,7780,7760,622
|
|
20231205,134500,9447206360,7770,7780,7780,7770,140
|
|
20231205,134400,9446117460,7790,7780,7790,7780,160
|
|
20231205,134300,9444872600,7780,7810,7820,7780,1748
|
|
20231205,134200,9431252700,7810,7820,7820,7800,4185
|
|
20231205,134100,9398587950,7810,7790,7830,7790,5616
|
|
20231205,134000,9354721780,7790,7810,7810,7790,2035
|
|
20231205,133900,9338846300,7810,7780,7810,7770,3119
|
|
20231205,133800,9314534310,7780,7750,7780,7750,4640
|
|
20231205,133700,9278509670,7750,7730,7750,7730,231
|
|
20231205,133600,9276719560,7750,7740,7750,7740,519
|
|
20231205,133500,9272697340,7740,7720,7740,7720,1049
|
|
20231205,133400,9264591180,7720,7710,7720,7710,2705
|
|
20231205,133300,9243710100,7700,7710,7710,7690,2349
|
|
20231205,133200,9225605400,7690,7700,7710,7690,207
|
|
20231205,133100,9224013430,7710,7690,7710,7690,186
|
|
20231205,133000,9222583070,7690,7700,7700,7690,292
|
|
20231205,132900,9220334820,7700,7690,7700,7690,339
|
|
20231205,132800,9217724960,7690,7700,7710,7690,804
|
|
20231205,132700,9211534940,7710,7700,7710,7700,641
|
|
20231205,132600,9206594900,7700,7690,7700,7680,367
|
|
20231205,132500,9203773660,7700,7680,7710,7670,4976
|
|
20231205,132400,9165516670,7680,7690,7700,7680,1661
|
|
20231205,132300,9152756320,7690,7690,7700,7690,1627
|
|
20231205,132200,9140240880,7690,7700,7700,7690,721
|
|
20231205,132100,9134696380,7700,7690,7700,7690,576
|
|
20231205,132000,9130263190,7700,7710,7710,7690,1510
|
|
20231205,131900,9118647950,7700,7710,7720,7700,2634
|
|
20231205,131800,9098356740,7720,7710,7740,7710,1826
|
|
20231205,131700,9084270890,7710,7720,7720,7710,113
|
|
20231205,131600,9083398590,7720,7740,7740,7720,1405
|
|
20231205,131500,9072550550,7740,7710,7740,7710,3062
|
|
20231205,131400,9048922160,7700,7710,7720,7700,1343
|
|
20231205,131300,9038568620,7720,7710,7720,7710,578
|
|
20231205,131200,9034110940,7720,7710,7730,7710,340
|
|
20231205,131100,9031486160,7700,7690,7720,7690,1123
|
|
20231205,131000,9022842280,7690,7700,7700,7690,71
|
|
20231205,130900,9022296280,7680,7700,7710,7680,1502
|
|
20231205,130800,9010730610,7710,7720,7720,7700,1030
|
|
20231205,130700,9002797250,7720,7700,7720,7700,247
|
|
20231205,130600,9000890600,7720,7720,7720,7720,11
|
|
20231205,130500,9000805680,7680,7700,7700,7680,1315
|
|
20231205,130400,8990690040,7720,7710,7730,7710,1170
|
|
20231205,130300,8981661110,7720,7720,7720,7720,601
|
|
20231205,130200,8977021390,7720,7700,7730,7680,4117
|
|
20231205,130100,8945367760,7700,7720,7730,7680,2309
|
|
20231205,130000,8927605110,7720,7710,7720,7700,315
|
|
20231205,125900,8925176460,7710,7690,7730,7690,3448
|
|
20231205,125800,8898658830,7690,7670,7690,7670,556
|
|
20231205,125700,8894388210,7670,7720,7720,7670,6920
|
|
20231205,125600,8841177620,7720,7720,7730,7720,130
|
|
20231205,125500,8840173720,7720,7720,7730,7710,67
|
|
20231205,125400,8839656570,7730,7730,7730,7720,735
|
|
20231205,125300,8833975340,7740,7720,7740,7710,276
|
|
20231205,125200,8831846200,7720,7710,7720,7710,375
|
|
20231205,125100,8828954900,7700,7700,7710,7700,516
|
|
20231205,125000,8824981690,7690,7690,7710,7690,2207
|
|
20231205,124900,8808003250,7690,7710,7710,7690,3185
|
|
20231205,124800,8783467630,7730,7710,7760,7700,1476
|
|
20231205,124700,8772087840,7710,7710,7710,7700,573
|
|
20231205,124600,8767670030,7710,7700,7710,7690,413
|
|
20231205,124500,8764492620,7700,7690,7710,7690,1268
|
|
20231205,124400,8754738850,7690,7720,7720,7690,1272
|
|
20231205,124300,8744945460,7720,7730,7730,7700,805
|
|
20231205,124200,8738743170,7730,7720,7730,7700,633
|
|
20231205,124100,8733867880,7730,7690,7730,7690,1509
|
|
20231205,124000,8722245760,7700,7740,7740,7700,7489
|
|
20231205,123900,8664506500,7740,7750,7760,7740,250
|
|
20231205,123800,8662571160,7740,7750,7760,7740,2752
|
|
20231205,123700,8641267060,7740,7750,7750,7740,1733
|
|
20231205,123600,8627836330,7760,7750,7760,7750,142
|
|
20231205,123500,8626734440,7750,7760,7760,7750,30
|
|
20231205,123400,8626501920,7750,7750,7760,7750,1066
|
|
20231205,123300,8618240210,7750,7770,7770,7750,1887
|
|
20231205,123200,8603602700,7770,7790,7790,7770,1891
|
|
20231205,123100,8588901180,7780,7780,7790,7780,1646
|
|
20231205,123000,8576094300,7790,7790,7810,7790,2162
|
|
20231205,122900,8559248940,7790,7770,7800,7770,1175
|
|
20231205,122800,8550093410,7780,7760,7780,7760,68
|
|
20231205,122700,8549565120,7770,7750,7770,7750,175
|
|
20231205,122600,8548205860,7750,7780,7780,7750,4
|
|
20231205,122500,8548174800,7780,7780,7780,7750,628
|
|
20231205,122400,8543307680,7780,7760,7780,7760,835
|
|
20231205,122300,8536827890,7760,7780,7780,7750,1725
|
|
20231205,122200,8523441000,7760,7760,7780,7760,56
|
|
20231205,122100,8523005960,7780,7770,7780,7760,651
|
|
20231205,122000,8517948550,7770,7770,7780,7770,235
|
|
20231205,121900,8516122590,7770,7780,7780,7770,206
|
|
20231205,121800,8514520650,7780,7790,7790,7780,234
|
|
20231205,121700,8512698290,7790,7780,7790,7780,618
|
|
20231205,121600,8507890230,7790,7790,7800,7790,172
|
|
20231205,121500,8506550070,7800,7790,7800,7790,1830
|
|
20231205,121400,8492289360,7790,7790,7860,7770,5295
|
|
20231205,121300,8450825420,7790,7760,7790,7760,1384
|
|
20231205,121200,8440057940,7770,7770,7770,7770,2
|
|
20231205,121100,8440042400,7780,7760,7790,7750,1125
|
|
20231205,121000,8431302760,7760,7760,7770,7760,1601
|
|
20231205,120900,8418877910,7760,7720,7770,7720,2680
|
|
20231205,120800,8398112990,7720,7740,7740,7720,1663
|
|
20231205,120700,8385268510,7740,7720,7740,7710,3417
|
|
20231205,120600,8358864220,7710,7750,7750,7690,20062
|
|
20231205,120500,8203956830,7760,7770,7780,7760,11437
|
|
20231205,120400,8115148700,7770,7790,7790,7770,1799
|
|
20231205,120300,8101168860,7790,7790,7810,7770,6568
|
|
20231205,120200,8050047530,7790,7810,7810,7790,1706
|
|
20231205,120100,8036744230,7810,7800,7810,7790,994
|
|
20231205,120000,8028999830,7810,7810,7810,7810,1311
|
|
20231205,115900,8018760920,7810,7800,7810,7800,503
|
|
20231205,115800,8014836860,7800,7810,7810,7800,84
|
|
20231205,115700,8014181540,7810,7800,7810,7790,543
|
|
20231205,115600,8009946060,7800,7800,7800,7790,348
|
|
20231205,115500,8007233160,7790,7780,7790,7780,499
|
|
20231205,115400,8003347910,7790,7780,7790,7770,3536
|
|
20231205,115300,7975837150,7790,7790,7790,7780,572
|
|
20231205,115200,7971385510,7790,7780,7790,7780,758
|
|
20231205,115100,7965486260,7790,7790,7790,7780,3253
|
|
20231205,115000,7940167350,7780,7780,7780,7770,1207
|
|
20231205,114900,7930781570,7780,7820,7820,7770,15020
|
|
20231205,114800,7813684410,7820,7810,7830,7810,326
|
|
20231205,114700,7811138010,7840,7810,7840,7810,870
|
|
20231205,114600,7804342370,7810,7830,7840,7810,4326
|
|
20231205,114500,7770491630,7840,7840,7840,7840,33
|
|
20231205,114400,7770232910,7840,7840,7840,7840,632
|
|
20231205,114300,7765278030,7850,7840,7850,7840,922
|
|
20231205,114200,7758047420,7840,7860,7870,7840,2652
|
|
20231205,114100,7737204540,7840,7850,7850,7840,443
|
|
20231205,114000,7733730020,7840,7850,7860,7840,1929
|
|
20231205,113900,7718589180,7850,7860,7860,7850,1355
|
|
20231205,113800,7707938890,7860,7870,7870,7860,724
|
|
20231205,113700,7702243540,7870,7860,7870,7850,281
|
|
20231205,113600,7700036620,7850,7860,7860,7850,2543
|
|
20231205,113500,7680073770,7860,7860,7860,7860,124
|
|
20231205,113400,7679099130,7850,7870,7870,7850,416
|
|
20231205,113300,7675825250,7870,7870,7870,7860,383
|
|
20231205,113200,7672811050,7870,7850,7870,7850,2513
|
|
20231205,113100,7653077390,7860,7850,7860,7850,55
|
|
20231205,113000,7652645600,7850,7860,7860,7850,524
|
|
20231205,112900,7648530660,7860,7860,7860,7850,2283
|
|
20231205,112800,7630586400,7860,7840,7860,7840,1474
|
|
20231205,112700,7619014090,7840,7850,7850,7840,49
|
|
20231205,112600,7618629830,7850,7840,7850,7830,502
|
|
20231205,112500,7614694290,7840,7830,7840,7830,167
|
|
20231205,112400,7613385480,7840,7840,7840,7840,1014
|
|
20231205,112300,7605435720,7840,7850,7850,7830,876
|
|
20231205,112200,7598571010,7840,7840,7840,7840,769
|
|
20231205,112100,7592542050,7840,7850,7860,7840,3129
|
|
20231205,112000,7567995020,7860,7840,7860,7840,1186
|
|
20231205,111900,7558684220,7840,7840,7840,7840,445
|
|
20231205,111800,7555195420,7840,7840,7840,7840,1253
|
|
20231205,111700,7545371900,7840,7830,7840,7830,99
|
|
20231205,111600,7544596460,7830,7820,7830,7820,2827
|
|
20231205,111500,7522461110,7820,7830,7830,7820,220
|
|
20231205,111400,7520739670,7820,7830,7830,7810,2927
|
|
20231205,111300,7497842400,7830,7820,7830,7820,1248
|
|
20231205,111200,7488082190,7820,7830,7830,7810,8987
|
|
20231205,111100,7417770410,7830,7840,7840,7830,674
|
|
20231205,111000,7412489530,7840,7840,7840,7830,1429
|
|
20231205,110900,7401287680,7830,7840,7840,7830,554
|
|
20231205,110800,7396944430,7840,7830,7840,7830,371
|
|
20231205,110700,7394037570,7840,7830,7840,7830,840
|
|
20231205,110600,7387458110,7830,7830,7840,7830,777
|
|
20231205,110500,7381371740,7830,7840,7840,7830,2094
|
|
20231205,110400,7364961300,7840,7850,7850,7840,525
|
|
20231205,110300,7360842690,7840,7840,7850,7840,353
|
|
20231205,110200,7358074440,7840,7860,7870,7840,4180
|
|
20231205,110100,7325265660,7870,7870,7870,7870,3012
|
|
20231205,110000,7301561220,7870,7890,7890,7870,2186
|
|
20231205,105900,7284349380,7890,7890,7910,7880,669
|
|
20231205,105800,7279067650,7900,7900,7900,7900,106
|
|
20231205,105700,7278230250,7880,7880,7880,7870,1534
|
|
20231205,105600,7266142360,7880,7900,7900,7880,1410
|
|
20231205,105500,7255021440,7890,7890,7890,7880,381
|
|
20231205,105400,7252017350,7880,7920,7920,7880,12700
|
|
20231205,105300,7151625850,7920,7910,7920,7900,3602
|
|
20231205,105200,7123111650,7910,7890,7910,7890,4915
|
|
20231205,105100,7084289620,7890,7890,7890,7880,3130
|
|
20231205,105000,7059595420,7890,7890,7900,7890,1660
|
|
20231205,104900,7046498010,7890,7900,7900,7870,7243
|
|
20231205,104800,6989370240,7900,7890,7900,7890,4335
|
|
20231205,104700,6955165090,7900,7900,7910,7890,4193
|
|
20231205,104600,6922043140,7900,7870,7900,7870,8394
|
|
20231205,104500,6855854360,7870,7870,7880,7860,1727
|
|
20231205,104400,6842264470,7870,7850,7870,7850,2353
|
|
20231205,104300,6823759390,7850,7850,7860,7840,694
|
|
20231205,104200,6818312410,7850,7850,7860,7840,2349
|
|
20231205,104100,6799866070,7850,7850,7850,7850,2674
|
|
20231205,104000,6778875170,7850,7850,7850,7840,2921
|
|
20231205,103900,6755946360,7850,7850,7850,7830,3277
|
|
20231205,103800,6730262730,7850,7840,7850,7840,371
|
|
20231205,103700,6727350540,7850,7850,7850,7850,573
|
|
20231205,103600,6722852490,7840,7860,7860,7840,1424
|
|
20231205,103500,6711682400,7850,7850,7860,7850,1084
|
|
20231205,103400,6703172900,7850,7860,7870,7850,1830
|
|
20231205,103300,6688789620,7860,7880,7880,7850,2318
|
|
20231205,103200,6670584110,7880,7860,7880,7850,3173
|
|
20231205,103100,6645616750,7840,7860,7870,7840,3202
|
|
20231205,103000,6620464710,7860,7840,7880,7840,6653
|
|
20231205,102900,6568195030,7840,7840,7850,7840,1416
|
|
20231205,102800,6557093410,7840,7840,7840,7830,1352
|
|
20231205,102700,6546497290,7840,7840,7850,7840,1040
|
|
20231205,102600,6538340610,7840,7820,7840,7820,2519
|
|
20231205,102500,6518609550,7820,7820,7820,7820,435
|
|
20231205,102400,6515207850,7820,7820,7830,7810,925
|
|
20231205,102300,6507975650,7820,7810,7820,7810,1087
|
|
20231205,102200,6499479760,7810,7800,7820,7800,3027
|
|
20231205,102100,6475857560,7820,7810,7830,7800,7304
|
|
20231205,102000,6418867650,7810,7830,7830,7810,4338
|
|
20231205,101900,6384942750,7830,7840,7840,7830,2002
|
|
20231205,101800,6369266740,7830,7840,7840,7830,894
|
|
20231205,101700,6362257950,7840,7830,7840,7830,492
|
|
20231205,101600,6358405430,7830,7840,7840,7820,1214
|
|
20231205,101500,6348901320,7820,7830,7840,7820,232
|
|
20231205,101400,6347084890,7820,7820,7840,7810,597
|
|
20231205,101300,6342417450,7820,7840,7840,7820,1964
|
|
20231205,101200,6327055230,7840,7830,7840,7820,6933
|
|
20231205,101100,6272766000,7830,7830,7830,7800,14226
|
|
20231205,101000,6161645850,7830,7840,7840,7830,5013
|
|
20231205,100900,6122375080,7840,7840,7840,7840,533
|
|
20231205,100800,6118196360,7830,7850,7850,7830,2667
|
|
20231205,100700,6097278960,7850,7860,7860,7850,1124
|
|
20231205,100600,6088452410,7870,7860,7870,7850,1398
|
|
20231205,100500,6077455910,7870,7870,7870,7860,1422
|
|
20231205,100400,6066276390,7880,7880,7890,7860,4625
|
|
20231205,100300,6029798060,7890,7880,7890,7840,1205
|
|
20231205,100200,6020308850,7850,7850,7880,7830,4988
|
|
20231205,100100,5981062400,7830,7840,7840,7830,2881
|
|
20231205,100000,5958496810,7840,7830,7850,7830,477
|
|
20231205,095900,5954758610,7850,7830,7850,7820,818
|
|
20231205,095800,5948355730,7820,7840,7840,7820,8149
|
|
20231205,095700,5884545860,7840,7860,7870,7840,3958
|
|
20231205,095600,5853458490,7870,7890,7890,7860,1190
|
|
20231205,095500,5844086370,7910,7850,7910,7840,7829
|
|
20231205,095400,5782470040,7850,7870,7880,7850,8085
|
|
20231205,095300,5718936160,7880,7900,7900,7870,1997
|
|
20231205,095200,5703200130,7880,7900,7910,7860,8282
|
|
20231205,095100,5637782140,7910,7870,7910,7850,11423
|
|
20231205,095000,5547700220,7860,7850,7870,7850,2346
|
|
20231205,094900,5529263190,7850,7840,7860,7840,1646
|
|
20231205,094800,5516355550,7840,7840,7860,7840,2627
|
|
20231205,094700,5495741030,7840,7860,7860,7840,5774
|
|
20231205,094600,5450419620,7860,7850,7870,7840,3193
|
|
20231205,094500,5425357250,7850,7890,7900,7850,4288
|
|
20231205,094400,5391576650,7900,7890,7900,7890,3772
|
|
20231205,094300,5361801110,7890,7870,7900,7870,6263
|
|
20231205,094200,5312435460,7870,7820,7880,7820,7759
|
|
20231205,094100,5251567340,7820,7830,7840,7820,2095
|
|
20231205,094000,5235177950,7830,7820,7840,7810,2814
|
|
20231205,093900,5213171070,7820,7820,7840,7820,1162
|
|
20231205,093800,5204077790,7820,7820,7850,7810,4314
|
|
20231205,093700,5170313700,7820,7820,7830,7810,3109
|
|
20231205,093600,5146016840,7830,7850,7850,7820,3769
|
|
20231205,093500,5116504500,7830,7860,7860,7830,1871
|
|
20231205,093400,5101835670,7850,7840,7870,7840,3798
|
|
20231205,093300,5072010480,7830,7810,7840,7810,2245
|
|
20231205,093200,5054443170,7820,7820,7820,7790,2925
|
|
20231205,093100,5031610970,7820,7800,7840,7800,10078
|
|
20231205,093000,4952837880,7800,7760,7810,7750,13782
|
|
20231205,092900,4845820140,7760,7780,7780,7760,4312
|
|
20231205,092800,4812313330,7780,7780,7790,7770,4682
|
|
20231205,092700,4775880970,7790,7800,7810,7770,6512
|
|
20231205,092600,4725202390,7810,7830,7840,7780,18977
|
|
20231205,092500,4577157950,7830,7830,7850,7800,15102
|
|
20231205,092400,4459104090,7830,7890,7920,7810,28574
|
|
20231205,092300,4234533230,7920,7870,7920,7860,18585
|
|
20231205,092200,4088021000,7860,7890,7900,7850,13236
|
|
20231205,092100,3983808620,7890,7850,7910,7850,8074
|
|
20231205,092000,3920111430,7840,7960,7960,7840,38185
|
|
20231205,091900,3617921410,7960,7970,7980,7940,22999
|
|
20231205,091800,3434910790,7970,7950,8000,7940,21136
|
|
20231205,091700,3266439140,7960,8020,8020,7950,32535
|
|
20231205,091600,3006507020,8020,7990,8030,7950,27800
|
|
20231205,091500,2784478920,7990,7940,8030,7930,35950
|
|
20231205,091400,2496711000,7950,8030,8030,7930,44323
|
|
20231205,091300,2142629320,8030,7930,8050,7910,67755
|
|
20231205,091200,1601026490,7940,7870,7940,7870,23998
|
|
20231205,091100,1411197770,7870,7890,7900,7850,9281
|
|
20231205,091000,1338138780,7890,7910,7920,7880,19491
|
|
20231205,090900,1184244880,7920,7890,7930,7870,42392
|
|
20231205,090800,848919300,7900,7890,7900,7830,17866
|
|
20231205,090700,708332000,7890,7830,7900,7790,24984
|
|
20231205,090600,512095560,7830,7760,7840,7760,27091
|
|
20231205,090500,300906880,7760,7720,7770,7720,6904
|
|
20231205,090400,247392680,7720,7740,7760,7690,8017
|
|
20231205,090300,185487800,7760,7740,7780,7730,9104
|
|
20231205,090200,114876070,7780,7640,7780,7620,4238
|
|
20231205,090100,82188410,7610,7610,7660,7610,999
|
|
20231205,090000,74583970,7590,7640,7660,7590,8909
|