628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192500,3345773280,16900,16900,16900,16900,1316
|
|
20231222,192400,3345773280,16900,16900,16900,16900,0
|
|
20231222,192300,3345773280,16900,16900,16900,16900,0
|
|
20231222,192200,3345773280,16900,16900,16900,16900,0
|
|
20231222,192100,3345773280,16900,16900,16900,16900,0
|
|
20231222,192000,3345773280,16900,16900,16900,16900,0
|
|
20231222,191900,3345773280,16900,16900,16900,16900,0
|
|
20231222,191800,3345773280,16900,16900,16900,16900,0
|
|
20231222,191700,3345773280,16900,16900,16900,16900,0
|
|
20231222,191600,3345773280,16900,16900,16900,16900,0
|
|
20231222,191500,3345773280,16900,16900,16900,16900,0
|
|
20231222,191400,3345773280,16900,16900,16900,16900,0
|
|
20231222,191300,3345773280,16900,16900,16900,16900,0
|
|
20231222,191200,3345773280,16900,16900,16900,16900,0
|
|
20231222,191100,3345773280,16900,16900,16900,16900,0
|
|
20231222,191000,3345773280,16900,16900,16900,16900,0
|
|
20231222,190900,3345773280,16900,16900,16900,16900,0
|
|
20231222,190800,3345773280,16900,16900,16900,16900,0
|
|
20231222,190700,3345773280,16900,16900,16900,16900,0
|
|
20231222,190600,3345773280,16900,16900,16900,16900,0
|
|
20231222,190500,3345773280,16900,16900,16900,16900,0
|
|
20231222,190400,3345773280,16900,16900,16900,16900,0
|
|
20231222,190300,3345773280,16900,16900,16900,16900,0
|
|
20231222,190200,3345773280,16900,16900,16900,16900,0
|
|
20231222,190100,3345773280,16900,16900,16900,16900,0
|
|
20231222,190000,3345773280,16900,16900,16900,16900,0
|
|
20231222,185900,3345773280,16900,16900,16900,16900,0
|
|
20231222,185800,3345773280,16900,16900,16900,16900,0
|
|
20231222,185700,3345773280,16900,16900,16900,16900,0
|
|
20231222,185600,3345773280,16900,16900,16900,16900,0
|
|
20231222,185500,3345773280,16900,16900,16900,16900,1316
|
|
20231222,185400,3345773280,16900,16900,16900,16900,0
|
|
20231222,185300,3345773280,16900,16900,16900,16900,0
|
|
20231222,185200,3345773280,16900,16900,16900,16900,0
|
|
20231222,185100,3345773280,16900,16900,16900,16900,0
|
|
20231222,185000,3345773280,16900,16900,16900,16900,0
|
|
20231222,184900,3345773280,16900,16900,16900,16900,0
|
|
20231222,184800,3345773280,16900,16900,16900,16900,0
|
|
20231222,184700,3345773280,16900,16900,16900,16900,0
|
|
20231222,184600,3345773280,16900,16900,16900,16900,0
|
|
20231222,184500,3345773280,16900,16900,16900,16900,0
|
|
20231222,184400,3345773280,16900,16900,16900,16900,0
|
|
20231222,184300,3345773280,16900,16900,16900,16900,0
|
|
20231222,184200,3345773280,16900,16900,16900,16900,0
|
|
20231222,184100,3345773280,16900,16900,16900,16900,0
|
|
20231222,184000,3345773280,16900,16900,16900,16900,0
|
|
20231222,183900,3345773280,16900,16900,16900,16900,0
|
|
20231222,183800,3345773280,16900,16900,16900,16900,0
|
|
20231222,183700,3345773280,16900,16900,16900,16900,0
|
|
20231222,183600,3345773280,16900,16900,16900,16900,0
|
|
20231222,183500,3345773280,16900,16900,16900,16900,0
|
|
20231222,183400,3345773280,16900,16900,16900,16900,0
|
|
20231222,183300,3345773280,16900,16900,16900,16900,0
|
|
20231222,183200,3345773280,16900,16900,16900,16900,0
|
|
20231222,183100,3345773280,16900,16900,16900,16900,0
|
|
20231222,183000,3345773280,16900,16900,16900,16900,0
|
|
20231222,182900,3345773280,16900,16900,16900,16900,0
|
|
20231222,182800,3345773280,16900,16900,16900,16900,0
|
|
20231222,182700,3345773280,16900,16900,16900,16900,0
|
|
20231222,182600,3345773280,16900,16900,16900,16900,0
|
|
20231222,182500,3345773280,16900,16900,16900,16900,1316
|
|
20231222,182400,3345773280,16900,16900,16900,16900,0
|
|
20231222,182300,3345773280,16900,16900,16900,16900,0
|
|
20231222,182200,3345773280,16900,16900,16900,16900,0
|
|
20231222,182100,3345773280,16900,16900,16900,16900,0
|
|
20231222,182000,3345773280,16900,16900,16900,16900,0
|
|
20231222,181900,3345773280,16900,16900,16900,16900,0
|
|
20231222,181800,3345773280,16900,16900,16900,16900,0
|
|
20231222,181700,3345773280,16900,16900,16900,16900,0
|
|
20231222,181600,3345773280,16900,16900,16900,16900,0
|
|
20231222,181500,3345773280,16900,16900,16900,16900,0
|
|
20231222,181400,3345773280,16900,16900,16900,16900,0
|
|
20231222,181300,3345773280,16900,16900,16900,16900,0
|
|
20231222,181200,3345773280,16900,16900,16900,16900,0
|
|
20231222,181100,3345773280,16900,16900,16900,16900,0
|
|
20231222,181000,3345773280,16900,16900,16900,16900,0
|
|
20231222,180900,3345773280,16900,16900,16900,16900,0
|
|
20231222,180800,3345773280,16900,16900,16900,16900,0
|
|
20231222,180700,3345773280,16900,16900,16900,16900,0
|
|
20231222,180600,3345773280,16900,16900,16900,16900,0
|
|
20231222,180500,3345773280,16900,16900,16900,16900,0
|
|
20231222,180400,3345773280,16900,16900,16900,16900,0
|
|
20231222,180300,3345773280,16900,16900,16900,16900,0
|
|
20231222,180200,3345773280,16900,16900,16900,16900,0
|
|
20231222,180100,3345773280,16900,16900,16900,16900,0
|
|
20231222,180000,3345773280,16900,16900,16900,16900,0
|
|
20231222,175900,3345773280,16900,16900,16900,16900,0
|
|
20231222,175800,3345773280,16900,16900,16900,16900,0
|
|
20231222,175700,3345773280,16900,16900,16900,16900,0
|
|
20231222,175600,3345773280,16900,16900,16900,16900,0
|
|
20231222,175500,3345773280,16900,16900,16900,16900,1316
|
|
20231222,175400,3345773280,16900,16900,16900,16900,0
|
|
20231222,175300,3345773280,16900,16900,16900,16900,0
|
|
20231222,175200,3345773280,16900,16900,16900,16900,0
|
|
20231222,175100,3345773280,16900,16900,16900,16900,0
|
|
20231222,175000,3345773280,16900,16900,16900,16900,0
|
|
20231222,174900,3345773280,16900,16900,16900,16900,0
|
|
20231222,174800,3345773280,16900,16900,16900,16900,0
|
|
20231222,174700,3345773280,16900,16900,16900,16900,0
|
|
20231222,174600,3345773280,16900,16900,16900,16900,0
|
|
20231222,174500,3345773280,16900,16900,16900,16900,0
|
|
20231222,174400,3345773280,16900,16900,16900,16900,0
|
|
20231222,174300,3345773280,16900,16900,16900,16900,0
|
|
20231222,174200,3345773280,16900,16900,16900,16900,0
|
|
20231222,174100,3345773280,16900,16900,16900,16900,0
|
|
20231222,174000,3345773280,16900,16900,16900,16900,0
|
|
20231222,173900,3345773280,16900,16900,16900,16900,0
|
|
20231222,173800,3345773280,16900,16900,16900,16900,0
|
|
20231222,173700,3345773280,16900,16900,16900,16900,0
|
|
20231222,173600,3345773280,16900,16900,16900,16900,0
|
|
20231222,173500,3345773280,16900,16900,16900,16900,0
|
|
20231222,173400,3345773280,16900,16900,16900,16900,0
|
|
20231222,173300,3345773280,16900,16900,16900,16900,0
|
|
20231222,173200,3345773280,16900,16900,16900,16900,0
|
|
20231222,173100,3345773280,16900,16900,16900,16900,0
|
|
20231222,173000,3345773280,16900,16900,16900,16900,0
|
|
20231222,172900,3345773280,16900,16900,16900,16900,0
|
|
20231222,172800,3345773280,16900,16900,16900,16900,0
|
|
20231222,172700,3345773280,16900,16900,16900,16900,0
|
|
20231222,172600,3345773280,16900,16900,16900,16900,0
|
|
20231222,172500,3345773280,16900,16900,16900,16900,1316
|
|
20231222,172400,3345773280,16900,16900,16900,16900,0
|
|
20231222,172300,3345773280,16900,16900,16900,16900,0
|
|
20231222,172200,3345773280,16900,16900,16900,16900,0
|
|
20231222,172100,3345773280,16900,16900,16900,16900,0
|
|
20231222,172000,3345773280,16900,16900,16900,16900,0
|
|
20231222,171900,3345773280,16900,16900,16900,16900,0
|
|
20231222,171800,3345773280,16900,16900,16900,16900,0
|
|
20231222,171700,3345773280,16900,16900,16900,16900,0
|
|
20231222,171600,3345773280,16900,16900,16900,16900,0
|
|
20231222,171500,3345773280,16900,16900,16900,16900,0
|
|
20231222,171400,3345773280,16900,16900,16900,16900,0
|
|
20231222,171300,3345773280,16900,16900,16900,16900,0
|
|
20231222,171200,3345773280,16900,16900,16900,16900,0
|
|
20231222,171100,3345773280,16900,16900,16900,16900,0
|
|
20231222,171000,3345773280,16900,16900,16900,16900,0
|
|
20231222,170900,3345773280,16900,16900,16900,16900,0
|
|
20231222,170800,3345773280,16900,16900,16900,16900,0
|
|
20231222,170700,3345773280,16900,16900,16900,16900,0
|
|
20231222,170600,3345773280,16900,16900,16900,16900,0
|
|
20231222,170500,3345773280,16900,16900,16900,16900,0
|
|
20231222,170400,3345773280,16900,16900,16900,16900,0
|
|
20231222,170300,3345773280,16900,16900,16900,16900,0
|
|
20231222,170200,3345773280,16900,16900,16900,16900,0
|
|
20231222,170100,3345773280,16900,16900,16900,16900,0
|
|
20231222,170000,3345773280,16900,16900,16900,16900,0
|
|
20231222,165900,3345773280,16900,16900,16900,16900,0
|
|
20231222,165800,3345773280,16900,16900,16900,16900,0
|
|
20231222,165700,3345773280,16900,16900,16900,16900,0
|
|
20231222,165600,3345773280,16900,16900,16900,16900,0
|
|
20231222,165500,3345773280,16900,16900,16900,16900,1316
|
|
20231222,165400,3345773280,16900,16900,16900,16900,0
|
|
20231222,165300,3345773280,16900,16900,16900,16900,0
|
|
20231222,165200,3345773280,16900,16900,16900,16900,0
|
|
20231222,165100,3345773280,16900,16900,16900,16900,0
|
|
20231222,165000,3345773280,16900,16900,16900,16900,0
|
|
20231222,164900,3345773280,16900,16900,16900,16900,0
|
|
20231222,164800,3345773280,16900,16900,16900,16900,0
|
|
20231222,164700,3345773280,16900,16900,16900,16900,0
|
|
20231222,164600,3345773280,16900,16900,16900,16900,0
|
|
20231222,164500,3345773280,16900,16900,16900,16900,0
|
|
20231222,164400,3345773280,16900,16900,16900,16900,0
|
|
20231222,164300,3345773280,16900,16900,16900,16900,0
|
|
20231222,164200,3345773280,16900,16900,16900,16900,0
|
|
20231222,164100,3345773280,16900,16900,16900,16900,0
|
|
20231222,164000,3345773280,16900,16900,16900,16900,0
|
|
20231222,163900,3345773280,16900,16900,16900,16900,0
|
|
20231222,163800,3345773280,16900,16900,16900,16900,0
|
|
20231222,163700,3345773280,16900,16900,16900,16900,0
|
|
20231222,163600,3345773280,16900,16900,16900,16900,0
|
|
20231222,163500,3345773280,16900,16900,16900,16900,0
|
|
20231222,163400,3345773280,16900,16900,16900,16900,0
|
|
20231222,163300,3345773280,16900,16900,16900,16900,0
|
|
20231222,163200,3345773280,16900,16900,16900,16900,0
|
|
20231222,163100,3345773280,16900,16900,16900,16900,0
|
|
20231222,163000,3345773280,16900,16900,16900,16900,0
|
|
20231222,162900,3345773280,16900,16900,16900,16900,0
|
|
20231222,162800,3345773280,16900,16900,16900,16900,0
|
|
20231222,162700,3345773280,16900,16900,16900,16900,0
|
|
20231222,162600,3345773280,16900,16900,16900,16900,0
|
|
20231222,162500,3345773280,16900,16900,16900,16900,1316
|
|
20231222,162400,3345773280,16900,16900,16900,16900,0
|
|
20231222,162300,3345773280,16900,16900,16900,16900,0
|
|
20231222,162200,3345773280,16900,16900,16900,16900,0
|
|
20231222,162100,3345773280,16900,16900,16900,16900,0
|
|
20231222,162000,3345773280,16900,16900,16900,16900,0
|
|
20231222,161900,3345773280,16900,16900,16900,16900,0
|
|
20231222,161800,3345773280,16900,16900,16900,16900,0
|
|
20231222,161700,3345773280,16900,16900,16900,16900,0
|
|
20231222,161600,3345773280,16900,16900,16900,16900,0
|
|
20231222,161500,3345773280,16900,16900,16900,16900,0
|
|
20231222,161400,3345773280,16900,16900,16900,16900,0
|
|
20231222,161300,3345773280,16900,16900,16900,16900,0
|
|
20231222,161200,3345773280,16900,16900,16900,16900,0
|
|
20231222,161100,3345773280,16900,16900,16900,16900,0
|
|
20231222,161000,3345773280,16900,16900,16900,16900,0
|
|
20231222,160900,3345773280,16900,16900,16900,16900,0
|
|
20231222,160800,3345773280,16900,16900,16900,16900,0
|
|
20231222,160700,3345773280,16900,16900,16900,16900,0
|
|
20231222,160600,3345773280,16900,16900,16900,16900,0
|
|
20231222,160500,3345773280,16900,16900,16900,16900,0
|
|
20231222,160400,3345773280,16900,16900,16900,16900,0
|
|
20231222,160300,3345773280,16900,16900,16900,16900,0
|
|
20231222,160200,3345773280,16900,16900,16900,16900,0
|
|
20231222,160100,3345773280,16900,16900,16900,16900,0
|
|
20231222,160000,3345773280,16900,16900,16900,16900,0
|
|
20231222,155900,3345773280,16900,16900,16900,16900,0
|
|
20231222,155800,3345773280,16900,16900,16900,16900,0
|
|
20231222,155700,3345773280,16900,16900,16900,16900,0
|
|
20231222,155600,3345773280,16900,16900,16900,16900,0
|
|
20231222,155500,3345773280,16900,16900,16900,16900,1316
|
|
20231222,155400,3345773280,16900,16900,16900,16900,0
|
|
20231222,155300,3345773280,16900,16900,16900,16900,0
|
|
20231222,155200,3345773280,16900,16900,16900,16900,0
|
|
20231222,155100,3345773280,16900,16900,16900,16900,0
|
|
20231222,155000,3345773280,16900,16900,16900,16900,0
|
|
20231222,154900,3345773280,16900,16900,16900,16900,0
|
|
20231222,154800,3345773280,16900,16900,16900,16900,0
|
|
20231222,154700,3345773280,16900,16900,16900,16900,0
|
|
20231222,154600,3345773280,16900,16900,16900,16900,0
|
|
20231222,154500,3345773280,16900,16900,16900,16900,0
|
|
20231222,154400,3345773280,16900,16900,16900,16900,0
|
|
20231222,154300,3345773280,16900,16900,16900,16900,0
|
|
20231222,154200,3345773280,16900,16900,16900,16900,0
|
|
20231222,154100,3345773280,16900,16900,16900,16900,0
|
|
20231222,154000,3345773280,16900,16900,16900,16900,0
|
|
20231222,153900,3345773280,16900,16900,16900,16900,0
|
|
20231222,153800,3345773280,16900,16900,16900,16900,0
|
|
20231222,153700,3345773280,16900,16900,16900,16900,0
|
|
20231222,153600,3345773280,16900,16900,16900,16900,0
|
|
20231222,153500,3345773280,16900,16900,16900,16900,0
|
|
20231222,153400,3345773280,16900,16900,16900,16900,0
|
|
20231222,153300,3345773280,16900,16900,16900,16900,0
|
|
20231222,153200,3345773280,16900,16900,16900,16900,0
|
|
20231222,153100,3345773280,16900,16900,16900,16900,0
|
|
20231222,153000,3345773280,16900,16900,16900,16900,1316
|
|
20231222,152900,3323532880,16910,16910,16910,16910,0
|
|
20231222,152800,3323532880,16910,16910,16910,16910,0
|
|
20231222,152700,3323532880,16910,16910,16910,16910,0
|
|
20231222,152600,3323532880,16910,16910,16910,16910,0
|
|
20231222,152500,3323532880,16910,16910,16910,16910,0
|
|
20231222,152400,3323532880,16910,16910,16910,16910,0
|
|
20231222,152300,3323532880,16910,16910,16910,16910,0
|
|
20231222,152200,3323532880,16910,16910,16910,16910,0
|
|
20231222,152100,3323532880,16910,16910,16910,16910,0
|
|
20231222,152000,3323532880,16910,16910,16910,16910,0
|
|
20231222,151900,3323532880,16910,16900,16910,16900,19
|
|
20231222,151800,3323211760,16900,16910,16910,16900,112
|
|
20231222,151700,3321318480,16890,16900,16900,16890,730
|
|
20231222,151600,3308981760,16890,16950,16950,16890,895
|
|
20231222,151500,3293856600,16950,16900,16960,16900,1045
|
|
20231222,151400,3276195540,16960,16900,16960,16900,2145
|
|
20231222,151300,3239942940,16900,16900,16900,16900,64
|
|
20231222,151200,3238861340,16900,16910,16910,16900,698
|
|
20231222,151100,3227063000,16910,16920,16930,16910,2178
|
|
20231222,151000,3190228420,16920,16950,16970,16920,3187
|
|
20231222,150900,3136269880,16950,16970,16970,16950,315
|
|
20231222,150800,3130926530,16960,16970,16970,16960,95
|
|
20231222,150700,3129314780,16960,16970,16980,16940,421
|
|
20231222,150600,3122169120,16960,16970,16970,16940,87
|
|
20231222,150500,3120694100,16960,16970,16990,16960,1019
|
|
20231222,150400,3103391830,16960,16930,16970,16930,1162
|
|
20231222,150300,3083693080,16930,16930,16930,16930,6
|
|
20231222,150200,3083591500,16930,16930,16930,16930,47
|
|
20231222,150100,3082795790,16930,16940,16950,16930,335
|
|
20231222,150000,3077118480,16930,16970,16970,16930,73
|
|
20231222,145900,3075881790,16980,16970,16980,16970,282
|
|
20231222,145800,3071094110,16970,16930,16970,16930,91
|
|
20231222,145700,3069551300,16930,16970,16970,16930,30
|
|
20231222,145600,3069043360,16930,16950,16960,16920,64
|
|
20231222,145500,3067960270,16910,16940,16970,16910,121
|
|
20231222,145400,3065909980,16950,16900,16950,16890,2659
|
|
20231222,145300,3020896350,16900,16900,16930,16900,760
|
|
20231222,145200,3008046270,16910,16880,16910,16880,873
|
|
20231222,145100,2993298150,16880,16880,16880,16880,2
|
|
20231222,145000,2993264390,16880,16880,16880,16880,30
|
|
20231222,144900,2992757990,16880,16880,16880,16880,5
|
|
20231222,144800,2992673590,16880,16890,16890,16880,33
|
|
20231222,144700,2992116540,16890,16880,16890,16880,55
|
|
20231222,144600,2991187880,16880,16900,16900,16880,279
|
|
20231222,144500,2986474920,16910,16900,16910,16900,50
|
|
20231222,144400,2985629630,16910,16920,16920,16910,14
|
|
20231222,144300,2985392880,16910,16920,16920,16910,251
|
|
20231222,144200,2981146250,16920,16920,16930,16920,195
|
|
20231222,144100,2977845070,16920,16930,16930,16920,513
|
|
20231222,144000,2969164780,16920,16920,16920,16920,40
|
|
20231222,143900,2968487980,16920,16920,16920,16920,194
|
|
20231222,143800,2965205500,16930,16930,16940,16930,506
|
|
20231222,143700,2956638870,16920,16920,16920,16920,57
|
|
20231222,143600,2955674430,16910,16930,16930,16910,199
|
|
20231222,143500,2952308800,16940,16930,16940,16930,110
|
|
20231222,143400,2950446490,16930,16920,16930,16920,221
|
|
20231222,143300,2946706450,16920,16910,16920,16910,72
|
|
20231222,143200,2945488520,16900,16890,16900,16890,120
|
|
20231222,143100,2943460810,16890,16900,16900,16890,613
|
|
20231222,143000,2933101120,16900,16900,16900,16900,29
|
|
20231222,142900,2932611020,16940,16940,16940,16940,152
|
|
20231222,142800,2930036140,16990,16940,16990,16910,362
|
|
20231222,142700,2923907980,16990,16890,17000,16880,78
|
|
20231222,142600,2922583270,17000,16830,17000,16830,1314
|
|
20231222,142500,2900323310,16800,16760,16800,16750,103
|
|
20231222,142400,2898594710,16750,16750,16750,16750,107
|
|
20231222,142300,2896802460,16750,16750,16750,16750,78
|
|
20231222,142200,2895495960,16750,16750,16750,16750,90
|
|
20231222,142100,2893988460,16750,16750,16750,16750,30
|
|
20231222,142000,2893485960,16750,16750,16760,16750,123
|
|
20231222,141900,2891425690,16750,16750,16750,16750,92
|
|
20231222,141800,2889884690,16790,16760,16790,16760,60
|
|
20231222,141700,2888879060,16760,16730,16760,16730,141
|
|
20231222,141600,2886517090,16730,16730,16730,16730,306
|
|
20231222,141500,2881397710,16730,16730,16730,16730,89
|
|
20231222,141400,2879908740,16760,16760,16800,16730,1608
|
|
20231222,141300,2852969500,16760,16760,16760,16760,59
|
|
20231222,141200,2851980660,16760,16770,16770,16760,145
|
|
20231222,141100,2849550160,16770,16770,16770,16770,30
|
|
20231222,141000,2849047060,16770,16790,16790,16770,161
|
|
20231222,140900,2846345480,16790,16790,16790,16750,61
|
|
20231222,140800,2845322450,16740,16750,16750,16740,60
|
|
20231222,140700,2844317460,16780,16780,16780,16780,337
|
|
20231222,140600,2838662600,16800,16760,16810,16760,1079
|
|
20231222,140500,2820552800,16760,16730,16760,16730,66
|
|
20231222,140400,2819448470,16730,16730,16730,16730,60
|
|
20231222,140300,2818444670,16730,16730,16760,16730,402
|
|
20231222,140200,2811714940,16730,16730,16730,16730,321
|
|
20231222,140100,2806344610,16740,16750,16750,16740,251
|
|
20231222,140000,2802142340,16750,16750,16750,16750,94
|
|
20231222,135900,2800567840,16750,16750,16750,16750,183
|
|
20231222,135800,2797502590,16750,16760,16760,16750,200
|
|
20231222,135700,2794151560,16760,16760,16760,16760,99
|
|
20231222,135600,2792492320,16760,16760,16760,16760,80
|
|
20231222,135500,2791151520,16760,16790,16790,16760,1330
|
|
20231222,135400,2768839350,16790,16790,16790,16790,212
|
|
20231222,135300,2765279870,16790,16790,16790,16790,87
|
|
20231222,135200,2763819140,16800,16790,16800,16790,141
|
|
20231222,135100,2761451650,16810,16790,16810,16790,282
|
|
20231222,135000,2756715000,16790,16790,16790,16790,50
|
|
20231222,134900,2755875500,16790,16790,16790,16790,108
|
|
20231222,134800,2754062180,16790,16790,16790,16790,129
|
|
20231222,134700,2751896270,16790,16790,16790,16790,78
|
|
20231222,134600,2750586650,16800,16790,16800,16790,38
|
|
20231222,134500,2749948550,16790,16790,16800,16790,172
|
|
20231222,134400,2747060330,16790,16790,16790,16790,968
|
|
20231222,134300,2730807610,16790,16790,16790,16790,69
|
|
20231222,134200,2729649100,16790,16790,16790,16790,120
|
|
20231222,134100,2727634300,16790,16790,16790,16790,68
|
|
20231222,134000,2726492580,16790,16790,16800,16790,97
|
|
20231222,133900,2724863830,16790,16800,16800,16790,41
|
|
20231222,133800,2724175430,16800,16790,16800,16790,250
|
|
20231222,133700,2719976940,16790,16790,16790,16790,130
|
|
20231222,133600,2717794240,16790,16800,16810,16790,464
|
|
20231222,133500,2710002160,16800,16790,16800,16790,1149
|
|
20231222,133400,2690710400,16800,16800,16800,16800,199
|
|
20231222,133300,2687367200,16830,16800,16830,16800,114
|
|
20231222,133200,2685449450,16810,16870,16870,16800,151
|
|
20231222,133100,2682911170,16810,16800,16830,16800,396
|
|
20231222,133000,2676250380,16800,16800,16800,16800,136
|
|
20231222,132900,2673965580,16800,16800,16800,16800,30
|
|
20231222,132800,2673461580,16800,16800,16800,16800,148
|
|
20231222,132700,2670975180,16800,16800,16800,16800,38
|
|
20231222,132600,2670336780,16830,16800,16830,16800,18
|
|
20231222,132500,2670034110,16800,16800,16800,16800,30
|
|
20231222,132400,2669530110,16800,16820,16820,16800,337
|
|
20231222,132300,2663868080,16810,16810,16810,16810,339
|
|
20231222,132200,2658169490,16810,16810,16810,16810,9
|
|
20231222,132100,2658018200,16810,16810,16810,16810,32
|
|
20231222,132000,2657480280,16810,16810,16810,16810,41
|
|
20231222,131900,2656791070,16820,16800,16820,16800,1572
|
|
20231222,131800,2630381400,16800,16810,16810,16800,71
|
|
20231222,131700,2629188550,16830,16830,16840,16830,517
|
|
20231222,131600,2620487430,16870,16870,16870,16870,512
|
|
20231222,131500,2611849990,16870,16880,16880,16870,547
|
|
20231222,131400,2602617100,16880,16880,16910,16880,489
|
|
20231222,131300,2594360530,16880,16910,16910,16880,212
|
|
20231222,131200,2590777020,16910,16910,16910,16910,10
|
|
20231222,131100,2590607920,16910,16920,16920,16910,448
|
|
20231222,131000,2583031140,16930,16950,16950,16930,50
|
|
20231222,130900,2582184270,16950,16960,16960,16950,12
|
|
20231222,130800,2581980860,17000,16950,17000,16950,3
|
|
20231222,130700,2581929910,16950,16970,17000,16950,2081
|
|
20231222,130600,2546579380,16970,16980,16980,16970,21
|
|
20231222,130500,2546222890,16980,16990,16990,16980,29
|
|
20231222,130400,2545730270,16990,17000,17000,16990,2
|
|
20231222,130300,2545696280,16960,16920,16970,16920,574
|
|
20231222,130200,2535974720,16910,16960,16960,16910,773
|
|
20231222,130100,2522888280,16960,16960,17010,16960,397
|
|
20231222,130000,2516136260,16960,16970,16970,16960,99
|
|
20231222,125900,2514457130,16970,16970,16970,16970,30
|
|
20231222,125800,2513948030,16960,16960,17000,16960,597
|
|
20231222,125700,2503808330,16960,17030,17030,16960,274
|
|
20231222,125600,2499150510,17030,17060,17060,17030,1414
|
|
20231222,125500,2475055820,17060,17060,17070,17060,302
|
|
20231222,125400,2469903690,17060,17060,17060,17060,127
|
|
20231222,125300,2467737070,17060,17090,17090,17060,598
|
|
20231222,125200,2457520900,17090,17030,17090,17030,3815
|
|
20231222,125100,2392427800,17030,17000,17030,17000,1046
|
|
20231222,125000,2374620670,17000,17000,17010,17000,435
|
|
20231222,124900,2367222120,17000,17000,17010,17000,591
|
|
20231222,124800,2357170090,17000,17000,17000,17000,288
|
|
20231222,124700,2352274090,17010,16920,17010,16920,1840
|
|
20231222,124600,2321002450,16910,16900,16910,16900,56
|
|
20231222,124500,2320055650,16900,16890,16900,16890,199
|
|
20231222,124400,2316694400,16890,16890,16890,16890,9
|
|
20231222,124300,2316542390,16880,16880,16920,16880,313
|
|
20231222,124200,2311257870,16880,16880,16880,16880,38
|
|
20231222,124100,2310616430,16930,16910,16930,16880,594
|
|
20231222,124000,2300571240,16910,16910,16910,16910,10
|
|
20231222,123900,2300402140,16890,16900,16900,16890,291
|
|
20231222,123800,2295484580,16940,16900,16940,16900,107
|
|
20231222,123700,2293673880,16910,17010,17010,16910,1080
|
|
20231222,123600,2275401190,16980,16980,17020,16970,2647
|
|
20231222,123500,2230397680,16970,16930,16970,16900,326
|
|
20231222,123400,2224871590,16900,16900,16900,16900,14
|
|
20231222,123300,2224634990,16900,16900,16900,16900,38
|
|
20231222,123200,2223992790,16890,16930,16960,16890,1337
|
|
20231222,123100,2201338590,16920,16820,16920,16820,799
|
|
20231222,123000,2187850590,16840,16840,16840,16840,1
|
|
20231222,122900,2187833750,16840,16840,16840,16820,44
|
|
20231222,122800,2187093570,16820,16820,16850,16820,130
|
|
20231222,122700,2184904420,16830,16820,16830,16820,235
|
|
20231222,122600,2180950710,16820,16820,16820,16820,39
|
|
20231222,122500,2180294730,16820,16820,16820,16820,38
|
|
20231222,122400,2179655570,16850,16820,16850,16820,40
|
|
20231222,122300,2178982740,16850,16820,16850,16820,95
|
|
20231222,122200,2177382290,16810,16840,16840,16810,299
|
|
20231222,122100,2172352920,16850,16850,16850,16850,303
|
|
20231222,122000,2167247370,16850,16850,16850,16850,29
|
|
20231222,121900,2166758720,16850,16850,16850,16850,139
|
|
20231222,121800,2164416570,16850,16850,16850,16850,39
|
|
20231222,121700,2163759420,16870,16850,16870,16850,30
|
|
20231222,121600,2163253900,16850,16830,16850,16830,93
|
|
20231222,121500,2161687120,16830,16820,16860,16820,195
|
|
20231222,121400,2158401240,16820,16820,16820,16820,39
|
|
20231222,121300,2157745260,16810,16830,16830,16810,150
|
|
20231222,121200,2155220900,16830,16830,16830,16830,39
|
|
20231222,121100,2154564530,16830,16830,16830,16830,58
|
|
20231222,121000,2153588390,16830,16830,16830,16830,78
|
|
20231222,120900,2152275650,16830,16860,16860,16830,271
|
|
20231222,120800,2147708900,16860,16860,16860,16820,86
|
|
20231222,120700,2146260530,16860,16810,16870,16810,280
|
|
20231222,120600,2141540320,16860,16850,16860,16850,452
|
|
20231222,120500,2133920820,16810,16810,16840,16810,350
|
|
20231222,120400,2128028500,16810,16840,16840,16810,59
|
|
20231222,120300,2127036380,16810,16840,16840,16810,60
|
|
20231222,120200,2126026250,16840,16820,16850,16820,671
|
|
20231222,120100,2114723490,16810,16810,16810,16810,39
|
|
20231222,120000,2114067900,16810,16810,16810,16810,29
|
|
20231222,115900,2113580410,16810,16810,16810,16810,9
|
|
20231222,115800,2113429120,16810,16810,16810,16810,68
|
|
20231222,115700,2112286040,16810,16810,16810,16810,38
|
|
20231222,115600,2111647260,16810,16810,16810,16810,30
|
|
20231222,115500,2111142960,16810,16810,16810,16810,19
|
|
20231222,115400,2110823570,16810,16810,16810,16810,77
|
|
20231222,115300,2109529200,16810,16810,16810,16810,44
|
|
20231222,115200,2108789560,16810,16810,16810,16810,1
|
|
20231222,115100,2108772750,16810,16800,16810,16800,203
|
|
20231222,115000,2105361970,16840,16800,16840,16790,568
|
|
20231222,114900,2095822190,16810,16810,16810,16810,438
|
|
20231222,114800,2088459410,16810,16810,16810,16810,0
|
|
20231222,114700,2088459410,16810,16810,16810,16810,38
|
|
20231222,114600,2087820630,16810,16810,16810,16810,58
|
|
20231222,114500,2086845650,16820,16820,16820,16820,159
|
|
20231222,114400,2084171270,16820,16820,16820,16820,30
|
|
20231222,114300,2083666670,16850,16840,16850,16820,122
|
|
20231222,114200,2081612680,16820,16840,16840,16820,634
|
|
20231222,114100,2070939550,16840,16840,16840,16840,122
|
|
20231222,114000,2068885070,16840,16840,16840,16840,48
|
|
20231222,113900,2068076750,16840,16840,16840,16840,828
|
|
20231222,113800,2054133230,16840,16840,16840,16840,11
|
|
20231222,113700,2053947990,16840,16850,16870,16840,338
|
|
20231222,113600,2048251790,16840,16870,16870,16840,74
|
|
20231222,113500,2047005220,16870,16870,16870,16870,77
|
|
20231222,113400,2045706230,16870,16870,16870,16850,133
|
|
20231222,113300,2043462700,16840,16840,16840,16840,99
|
|
20231222,113200,2041795540,16840,16840,16850,16840,68
|
|
20231222,113100,2040650410,16840,16840,16840,16840,184
|
|
20231222,113000,2037551850,16840,16840,16840,16840,203
|
|
20231222,112900,2034133330,16840,16840,16840,16830,98
|
|
20231222,112800,2032483450,16830,16850,16850,16830,989
|
|
20231222,112700,2015821840,16870,16870,16900,16870,61
|
|
20231222,112600,2014792230,16850,16870,16870,16850,82
|
|
20231222,112500,2013409070,16880,16890,16890,16880,943
|
|
20231222,112400,1997486820,16930,16900,16930,16890,468
|
|
20231222,112300,1989577590,16900,16900,16900,16900,30
|
|
20231222,112200,1989070590,16900,16900,16900,16900,189
|
|
20231222,112100,1985876490,16900,16900,16910,16890,829
|
|
20231222,112000,1971865480,16890,16900,16950,16890,699
|
|
20231222,111900,1960041180,16900,16900,16900,16900,232
|
|
20231222,111800,1956120380,16890,16890,16890,16890,406
|
|
20231222,111700,1949263040,16900,16890,16900,16890,61
|
|
20231222,111600,1948232730,16890,16890,16890,16890,69
|
|
20231222,111500,1947067320,16900,16940,16940,16900,998
|
|
20231222,111400,1930175780,16940,16940,16940,16940,205
|
|
20231222,111300,1926703080,16940,16940,16940,16940,38
|
|
20231222,111200,1926059360,16940,16970,17000,16940,646
|
|
20231222,111100,1915090710,17000,17000,17000,17000,891
|
|
20231222,111000,1899943710,17000,16980,17020,16980,3059
|
|
20231222,110900,1847921000,16970,16930,16970,16930,242
|
|
20231222,110800,1843818260,16930,16930,16990,16930,309
|
|
20231222,110700,1838578090,16960,16950,16960,16920,143
|
|
20231222,110600,1836154530,16940,16920,16940,16920,217
|
|
20231222,110500,1832481230,16920,16910,16940,16910,139
|
|
20231222,110400,1830129630,16910,16910,16910,16910,39
|
|
20231222,110300,1829470140,16960,16900,16960,16900,422
|
|
20231222,110200,1822325050,16900,16940,16950,16900,653
|
|
20231222,110100,1811266150,16940,16940,16950,16940,150
|
|
20231222,110000,1808724550,16940,16940,16940,16940,339
|
|
20231222,105900,1802981890,16940,16950,16960,16940,1799
|
|
20231222,105800,1772489370,16950,16950,16970,16940,1121
|
|
20231222,105700,1753488580,16950,16970,16970,16950,368
|
|
20231222,105600,1747248520,16970,16970,16970,16970,153
|
|
20231222,105500,1744652110,16960,16990,17000,16960,457
|
|
20231222,105400,1736889880,16990,16990,17020,16990,1380
|
|
20231222,105300,1713438900,17030,17010,17030,17010,3956
|
|
20231222,105200,1646098470,17010,16990,17020,16990,7760
|
|
20231222,105100,1514176960,16990,16970,16990,16940,804
|
|
20231222,105000,1500528230,16970,16980,16990,16970,1123
|
|
20231222,104900,1481467620,16980,16940,16990,16940,5755
|
|
20231222,104800,1383853760,16870,16900,16930,16870,542
|
|
20231222,104700,1374693530,16900,16920,16930,16900,467
|
|
20231222,104600,1366793210,16930,16860,16930,16830,1456
|
|
20231222,104500,1342183280,16820,16800,16820,16790,833
|
|
20231222,104400,1328187080,16790,16790,16800,16790,1370
|
|
20231222,104300,1305184190,16790,16790,16800,16790,229
|
|
20231222,104200,1301338140,16790,16800,16860,16790,314
|
|
20231222,104100,1296058150,16820,16840,16840,16820,41
|
|
20231222,104000,1295368430,16840,16840,16840,16840,43
|
|
20231222,103900,1294644310,16840,16850,16860,16840,584
|
|
20231222,103800,1284805760,16850,16830,16860,16820,971
|
|
20231222,103700,1268458610,16860,16860,16860,16830,270
|
|
20231222,103600,1263907400,16860,16820,16890,16820,1554
|
|
20231222,103500,1237705480,16820,16800,16830,16790,718
|
|
20231222,103400,1225629870,16790,16790,16790,16790,11
|
|
20231222,103300,1225445180,16790,16810,16810,16790,1633
|
|
20231222,103200,1198011730,16820,16820,16820,16820,8
|
|
20231222,103100,1197877170,16780,16800,16820,16780,882
|
|
20231222,103000,1183057390,16790,16750,16790,16750,572
|
|
20231222,102900,1173466190,16750,16740,16750,16740,896
|
|
20231222,102800,1158460610,16750,16740,16750,16740,17
|
|
20231222,102700,1158175910,16740,16720,16740,16700,313
|
|
20231222,102600,1152944570,16700,16700,16700,16700,394
|
|
20231222,102500,1146364770,16700,16700,16710,16700,110
|
|
20231222,102400,1144527520,16700,16710,16720,16700,84
|
|
20231222,102300,1143123400,16710,16710,16710,16710,5
|
|
20231222,102200,1143039850,16720,16730,16730,16720,682
|
|
20231222,102100,1131636280,16740,16760,16770,16740,1014
|
|
20231222,102000,1114651620,16780,16770,16790,16760,531
|
|
20231222,101900,1105742190,16760,16750,16760,16750,65
|
|
20231222,101800,1104652940,16750,16780,16780,16750,515
|
|
20231222,101700,1096025480,16770,16790,16790,16770,149
|
|
20231222,101600,1093523910,16790,16790,16790,16790,199
|
|
20231222,101500,1090182700,16800,16780,16810,16770,2130
|
|
20231222,101400,1054439390,16770,16770,16770,16760,336
|
|
20231222,101300,1048807050,16770,16740,16770,16740,409
|
|
20231222,101200,1041954790,16770,16740,16800,16700,145
|
|
20231222,101100,1039520160,16810,16680,16950,16680,11914
|
|
20231222,101000,839119300,16680,16680,16690,16680,167
|
|
20231222,100900,836333220,16640,16640,16640,16640,26
|
|
20231222,100800,835900580,16630,16670,16680,16630,277
|
|
20231222,100700,831290500,16630,16630,16630,16630,60
|
|
20231222,100600,830292700,16630,16630,16630,16630,10
|
|
20231222,100500,830126400,16630,16630,16630,16630,20
|
|
20231222,100400,829793800,16630,16670,16670,16630,11
|
|
20231222,100300,829610470,16670,16640,16700,16640,1347
|
|
20231222,100200,807164380,16640,16620,16700,16620,3784
|
|
20231222,100100,744035100,16620,16590,16630,16590,925
|
|
20231222,100000,728677380,16570,16500,16570,16500,946
|
|
20231222,095900,713023310,16500,16510,16520,16500,217
|
|
20231222,095800,709440660,16510,16480,16510,16480,90
|
|
20231222,095700,707956350,16480,16480,16480,16480,68
|
|
20231222,095600,706835710,16480,16480,16510,16480,180
|
|
20231222,095500,703864510,16480,16480,16480,16470,31
|
|
20231222,095400,703353730,16480,16480,16490,16480,14
|
|
20231222,095300,703123000,16480,16480,16480,16480,22
|
|
20231222,095200,702760440,16480,16480,16550,16480,20
|
|
20231222,095100,702430700,16470,16460,16500,16460,22
|
|
20231222,095000,702068380,16460,16490,16500,16460,25
|
|
20231222,094900,701656170,16490,16550,16550,16490,24
|
|
20231222,094800,701259990,16560,16460,16560,16460,45
|
|
20231222,094700,700516920,16490,16420,16500,16420,442
|
|
20231222,094600,693231920,16420,16420,16420,16420,4
|
|
20231222,094500,693166240,16420,16460,16460,16420,427
|
|
20231222,094400,686148280,16460,16460,16460,16460,424
|
|
20231222,094300,679169240,16460,16460,16460,16460,323
|
|
20231222,094200,673852660,16460,16460,16460,16460,502
|
|
20231222,094100,665589740,16460,16500,16500,16460,679
|
|
20231222,094000,654404960,16520,16490,16530,16490,393
|
|
20231222,093900,647919100,16500,16490,16530,16480,72
|
|
20231222,093800,646731290,16490,16520,16560,16490,213
|
|
20231222,093700,643212350,16530,16530,16600,16520,85
|
|
20231222,093600,641805810,16540,16690,16770,16540,267
|
|
20231222,093500,637353950,16700,16780,16790,16700,1288
|
|
20231222,093400,615751250,16780,16730,16780,16670,1387
|
|
20231222,093300,592528590,16750,16730,16750,16710,1162
|
|
20231222,093200,573080390,16710,16710,16730,16710,224
|
|
20231222,093100,569334560,16710,16650,16790,16620,4033
|
|
20231222,093000,501939570,16620,16550,16700,16550,5505
|
|
20231222,092900,410343170,16580,16600,16620,16520,625
|
|
20231222,092800,399963930,16590,16590,16620,16590,392
|
|
20231222,092700,393459720,16590,16530,16610,16520,4951
|
|
20231222,092600,311410110,16540,16470,16540,16430,747
|
|
20231222,092500,299086580,16430,16420,16430,16420,242
|
|
20231222,092400,295110940,16410,16410,16410,16410,67
|
|
20231222,092300,294011470,16390,16390,16390,16390,110
|
|
20231222,092200,292208570,16390,16390,16390,16390,254
|
|
20231222,092100,288045510,16390,16360,16560,16360,507
|
|
20231222,092000,279683230,16360,16370,16370,16360,60
|
|
20231222,091900,278701620,16410,16470,16470,16410,345
|
|
20231222,091800,273028110,16470,16280,16590,16280,5204
|
|
20231222,091700,187156660,16280,16210,16310,16210,675
|
|
20231222,091600,176185010,16210,16210,16230,16210,149
|
|
20231222,091500,173768840,16210,16000,16210,16000,6039
|
|
20231222,091400,76186060,15980,16020,16100,15980,1009
|
|
20231222,091300,60021680,15980,15990,15990,15970,87
|
|
20231222,091200,58631060,16000,16000,16030,16000,60
|
|
20231222,091100,57670310,15990,15990,15990,15990,1
|
|
20231222,091000,57654320,15990,15990,15990,15990,2
|
|
20231222,090900,57622340,16120,16110,16120,16110,169
|
|
20231222,090800,54898480,16110,16110,16110,16110,153
|
|
20231222,090700,52433650,16110,16100,16110,16100,159
|
|
20231222,090600,49873370,16100,15960,16100,15960,389
|
|
20231222,090500,43639600,16100,16120,16120,15960,155
|
|
20231222,090400,41142330,16130,16140,16150,15950,166
|
|
20231222,090300,38465050,16140,16150,16150,15950,161
|
|
20231222,090200,35866280,16150,16170,16180,15940,208
|
|
20231222,090100,32514560,16170,16190,16190,16170,189
|
|
20231222,090000,29455390,16000,16000,16000,15990,1841
|