643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,194000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,193900,8398673550,9410,9410,9410,9410,0
|
|
20231222,193800,8398673550,9410,9410,9410,9410,0
|
|
20231222,193700,8398673550,9410,9410,9410,9410,0
|
|
20231222,193600,8398673550,9410,9410,9410,9410,0
|
|
20231222,193500,8398673550,9410,9410,9410,9410,0
|
|
20231222,193400,8398673550,9410,9410,9410,9410,0
|
|
20231222,193300,8398673550,9410,9410,9410,9410,0
|
|
20231222,193200,8398673550,9410,9410,9410,9410,0
|
|
20231222,193100,8398673550,9410,9410,9410,9410,0
|
|
20231222,193000,8398673550,9410,9410,9410,9410,0
|
|
20231222,192900,8398673550,9410,9410,9410,9410,0
|
|
20231222,192800,8398673550,9410,9410,9410,9410,0
|
|
20231222,192700,8398673550,9410,9410,9410,9410,0
|
|
20231222,192600,8398673550,9410,9410,9410,9410,0
|
|
20231222,192500,8398673550,9410,9410,9410,9410,0
|
|
20231222,192400,8398673550,9410,9410,9410,9410,0
|
|
20231222,192300,8398673550,9410,9410,9410,9410,0
|
|
20231222,192200,8398673550,9410,9410,9410,9410,0
|
|
20231222,192100,8398673550,9410,9410,9410,9410,0
|
|
20231222,192000,8398673550,9410,9410,9410,9410,0
|
|
20231222,191900,8398673550,9410,9410,9410,9410,0
|
|
20231222,191800,8398673550,9410,9410,9410,9410,0
|
|
20231222,191700,8398673550,9410,9410,9410,9410,0
|
|
20231222,191600,8398673550,9410,9410,9410,9410,0
|
|
20231222,191500,8398673550,9410,9410,9410,9410,0
|
|
20231222,191400,8398673550,9410,9410,9410,9410,0
|
|
20231222,191300,8398673550,9410,9410,9410,9410,0
|
|
20231222,191200,8398673550,9410,9410,9410,9410,0
|
|
20231222,191100,8398673550,9410,9410,9410,9410,0
|
|
20231222,191000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,190900,8398673550,9410,9410,9410,9410,0
|
|
20231222,190800,8398673550,9410,9410,9410,9410,0
|
|
20231222,190700,8398673550,9410,9410,9410,9410,0
|
|
20231222,190600,8398673550,9410,9410,9410,9410,0
|
|
20231222,190500,8398673550,9410,9410,9410,9410,0
|
|
20231222,190400,8398673550,9410,9410,9410,9410,0
|
|
20231222,190300,8398673550,9410,9410,9410,9410,0
|
|
20231222,190200,8398673550,9410,9410,9410,9410,0
|
|
20231222,190100,8398673550,9410,9410,9410,9410,0
|
|
20231222,190000,8398673550,9410,9410,9410,9410,0
|
|
20231222,185900,8398673550,9410,9410,9410,9410,0
|
|
20231222,185800,8398673550,9410,9410,9410,9410,0
|
|
20231222,185700,8398673550,9410,9410,9410,9410,0
|
|
20231222,185600,8398673550,9410,9410,9410,9410,0
|
|
20231222,185500,8398673550,9410,9410,9410,9410,0
|
|
20231222,185400,8398673550,9410,9410,9410,9410,0
|
|
20231222,185300,8398673550,9410,9410,9410,9410,0
|
|
20231222,185200,8398673550,9410,9410,9410,9410,0
|
|
20231222,185100,8398673550,9410,9410,9410,9410,0
|
|
20231222,185000,8398673550,9410,9410,9410,9410,0
|
|
20231222,184900,8398673550,9410,9410,9410,9410,0
|
|
20231222,184800,8398673550,9410,9410,9410,9410,0
|
|
20231222,184700,8398673550,9410,9410,9410,9410,0
|
|
20231222,184600,8398673550,9410,9410,9410,9410,0
|
|
20231222,184500,8398673550,9410,9410,9410,9410,0
|
|
20231222,184400,8398673550,9410,9410,9410,9410,0
|
|
20231222,184300,8398673550,9410,9410,9410,9410,0
|
|
20231222,184200,8398673550,9410,9410,9410,9410,0
|
|
20231222,184100,8398673550,9410,9410,9410,9410,0
|
|
20231222,184000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,183900,8398673550,9410,9410,9410,9410,0
|
|
20231222,183800,8398673550,9410,9410,9410,9410,0
|
|
20231222,183700,8398673550,9410,9410,9410,9410,0
|
|
20231222,183600,8398673550,9410,9410,9410,9410,0
|
|
20231222,183500,8398673550,9410,9410,9410,9410,0
|
|
20231222,183400,8398673550,9410,9410,9410,9410,0
|
|
20231222,183300,8398673550,9410,9410,9410,9410,0
|
|
20231222,183200,8398673550,9410,9410,9410,9410,0
|
|
20231222,183100,8398673550,9410,9410,9410,9410,0
|
|
20231222,183000,8398673550,9410,9410,9410,9410,0
|
|
20231222,182900,8398673550,9410,9410,9410,9410,0
|
|
20231222,182800,8398673550,9410,9410,9410,9410,0
|
|
20231222,182700,8398673550,9410,9410,9410,9410,0
|
|
20231222,182600,8398673550,9410,9410,9410,9410,0
|
|
20231222,182500,8398673550,9410,9410,9410,9410,0
|
|
20231222,182400,8398673550,9410,9410,9410,9410,0
|
|
20231222,182300,8398673550,9410,9410,9410,9410,0
|
|
20231222,182200,8398673550,9410,9410,9410,9410,0
|
|
20231222,182100,8398673550,9410,9410,9410,9410,0
|
|
20231222,182000,8398673550,9410,9410,9410,9410,0
|
|
20231222,181900,8398673550,9410,9410,9410,9410,0
|
|
20231222,181800,8398673550,9410,9410,9410,9410,0
|
|
20231222,181700,8398673550,9410,9410,9410,9410,0
|
|
20231222,181600,8398673550,9410,9410,9410,9410,0
|
|
20231222,181500,8398673550,9410,9410,9410,9410,0
|
|
20231222,181400,8398673550,9410,9410,9410,9410,0
|
|
20231222,181300,8398673550,9410,9410,9410,9410,0
|
|
20231222,181200,8398673550,9410,9410,9410,9410,0
|
|
20231222,181100,8398673550,9410,9410,9410,9410,0
|
|
20231222,181000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,180900,8398673550,9410,9410,9410,9410,0
|
|
20231222,180800,8398673550,9410,9410,9410,9410,0
|
|
20231222,180700,8398673550,9410,9410,9410,9410,0
|
|
20231222,180600,8398673550,9410,9410,9410,9410,0
|
|
20231222,180500,8398673550,9410,9410,9410,9410,0
|
|
20231222,180400,8398673550,9410,9410,9410,9410,0
|
|
20231222,180300,8398673550,9410,9410,9410,9410,0
|
|
20231222,180200,8398673550,9410,9410,9410,9410,0
|
|
20231222,180100,8398673550,9410,9410,9410,9410,0
|
|
20231222,180000,8398673550,9410,9410,9410,9410,0
|
|
20231222,175900,8398673550,9410,9410,9410,9410,0
|
|
20231222,175800,8398673550,9410,9410,9410,9410,0
|
|
20231222,175700,8398673550,9410,9410,9410,9410,0
|
|
20231222,175600,8398673550,9410,9410,9410,9410,0
|
|
20231222,175500,8398673550,9410,9410,9410,9410,0
|
|
20231222,175400,8398673550,9410,9410,9410,9410,0
|
|
20231222,175300,8398673550,9410,9410,9410,9410,0
|
|
20231222,175200,8398673550,9410,9410,9410,9410,0
|
|
20231222,175100,8398673550,9410,9410,9410,9410,0
|
|
20231222,175000,8398673550,9410,9410,9410,9410,0
|
|
20231222,174900,8398673550,9410,9410,9410,9410,0
|
|
20231222,174800,8398673550,9410,9410,9410,9410,0
|
|
20231222,174700,8398673550,9410,9410,9410,9410,0
|
|
20231222,174600,8398673550,9410,9410,9410,9410,0
|
|
20231222,174500,8398673550,9410,9410,9410,9410,0
|
|
20231222,174400,8398673550,9410,9410,9410,9410,0
|
|
20231222,174300,8398673550,9410,9410,9410,9410,0
|
|
20231222,174200,8398673550,9410,9410,9410,9410,0
|
|
20231222,174100,8398673550,9410,9410,9410,9410,0
|
|
20231222,174000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,173900,8398673550,9410,9410,9410,9410,0
|
|
20231222,173800,8398673550,9410,9410,9410,9410,0
|
|
20231222,173700,8398673550,9410,9410,9410,9410,0
|
|
20231222,173600,8398673550,9410,9410,9410,9410,0
|
|
20231222,173500,8398673550,9410,9410,9410,9410,0
|
|
20231222,173400,8398673550,9410,9410,9410,9410,0
|
|
20231222,173300,8398673550,9410,9410,9410,9410,0
|
|
20231222,173200,8398673550,9410,9410,9410,9410,0
|
|
20231222,173100,8398673550,9410,9410,9410,9410,0
|
|
20231222,173000,8398673550,9410,9410,9410,9410,0
|
|
20231222,172900,8398673550,9410,9410,9410,9410,0
|
|
20231222,172800,8398673550,9410,9410,9410,9410,0
|
|
20231222,172700,8398673550,9410,9410,9410,9410,0
|
|
20231222,172600,8398673550,9410,9410,9410,9410,0
|
|
20231222,172500,8398673550,9410,9410,9410,9410,0
|
|
20231222,172400,8398673550,9410,9410,9410,9410,0
|
|
20231222,172300,8398673550,9410,9410,9410,9410,0
|
|
20231222,172200,8398673550,9410,9410,9410,9410,0
|
|
20231222,172100,8398673550,9410,9410,9410,9410,0
|
|
20231222,172000,8398673550,9410,9410,9410,9410,0
|
|
20231222,171900,8398673550,9410,9410,9410,9410,0
|
|
20231222,171800,8398673550,9410,9410,9410,9410,0
|
|
20231222,171700,8398673550,9410,9410,9410,9410,0
|
|
20231222,171600,8398673550,9410,9410,9410,9410,0
|
|
20231222,171500,8398673550,9410,9410,9410,9410,0
|
|
20231222,171400,8398673550,9410,9410,9410,9410,0
|
|
20231222,171300,8398673550,9410,9410,9410,9410,0
|
|
20231222,171200,8398673550,9410,9410,9410,9410,0
|
|
20231222,171100,8398673550,9410,9410,9410,9410,0
|
|
20231222,171000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,170900,8398673550,9410,9410,9410,9410,0
|
|
20231222,170800,8398673550,9410,9410,9410,9410,0
|
|
20231222,170700,8398673550,9410,9410,9410,9410,0
|
|
20231222,170600,8398673550,9410,9410,9410,9410,0
|
|
20231222,170500,8398673550,9410,9410,9410,9410,0
|
|
20231222,170400,8398673550,9410,9410,9410,9410,0
|
|
20231222,170300,8398673550,9410,9410,9410,9410,0
|
|
20231222,170200,8398673550,9410,9410,9410,9410,0
|
|
20231222,170100,8398673550,9410,9410,9410,9410,0
|
|
20231222,170000,8398673550,9410,9410,9410,9410,0
|
|
20231222,165900,8398673550,9410,9410,9410,9410,0
|
|
20231222,165800,8398673550,9410,9410,9410,9410,0
|
|
20231222,165700,8398673550,9410,9410,9410,9410,0
|
|
20231222,165600,8398673550,9410,9410,9410,9410,0
|
|
20231222,165500,8398673550,9410,9410,9410,9410,0
|
|
20231222,165400,8398673550,9410,9410,9410,9410,0
|
|
20231222,165300,8398673550,9410,9410,9410,9410,0
|
|
20231222,165200,8398673550,9410,9410,9410,9410,0
|
|
20231222,165100,8398673550,9410,9410,9410,9410,0
|
|
20231222,165000,8398673550,9410,9410,9410,9410,0
|
|
20231222,164900,8398673550,9410,9410,9410,9410,0
|
|
20231222,164800,8398673550,9410,9410,9410,9410,0
|
|
20231222,164700,8398673550,9410,9410,9410,9410,0
|
|
20231222,164600,8398673550,9410,9410,9410,9410,0
|
|
20231222,164500,8398673550,9410,9410,9410,9410,0
|
|
20231222,164400,8398673550,9410,9410,9410,9410,0
|
|
20231222,164300,8398673550,9410,9410,9410,9410,0
|
|
20231222,164200,8398673550,9410,9410,9410,9410,0
|
|
20231222,164100,8398673550,9410,9410,9410,9410,0
|
|
20231222,164000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,163900,8398673550,9410,9410,9410,9410,0
|
|
20231222,163800,8398673550,9410,9410,9410,9410,0
|
|
20231222,163700,8398673550,9410,9410,9410,9410,0
|
|
20231222,163600,8398673550,9410,9410,9410,9410,0
|
|
20231222,163500,8398673550,9410,9410,9410,9410,0
|
|
20231222,163400,8398673550,9410,9410,9410,9410,0
|
|
20231222,163300,8398673550,9410,9410,9410,9410,0
|
|
20231222,163200,8398673550,9410,9410,9410,9410,0
|
|
20231222,163100,8398673550,9410,9410,9410,9410,0
|
|
20231222,163000,8398673550,9410,9410,9410,9410,0
|
|
20231222,162900,8398673550,9410,9410,9410,9410,0
|
|
20231222,162800,8398673550,9410,9410,9410,9410,0
|
|
20231222,162700,8398673550,9410,9410,9410,9410,0
|
|
20231222,162600,8398673550,9410,9410,9410,9410,0
|
|
20231222,162500,8398673550,9410,9410,9410,9410,0
|
|
20231222,162400,8398673550,9410,9410,9410,9410,0
|
|
20231222,162300,8398673550,9410,9410,9410,9410,0
|
|
20231222,162200,8398673550,9410,9410,9410,9410,0
|
|
20231222,162100,8398673550,9410,9410,9410,9410,0
|
|
20231222,162000,8398673550,9410,9410,9410,9410,0
|
|
20231222,161900,8398673550,9410,9410,9410,9410,0
|
|
20231222,161800,8398673550,9410,9410,9410,9410,0
|
|
20231222,161700,8398673550,9410,9410,9410,9410,0
|
|
20231222,161600,8398673550,9410,9410,9410,9410,0
|
|
20231222,161500,8398673550,9410,9410,9410,9410,0
|
|
20231222,161400,8398673550,9410,9410,9410,9410,0
|
|
20231222,161300,8398673550,9410,9410,9410,9410,0
|
|
20231222,161200,8398673550,9410,9410,9410,9410,0
|
|
20231222,161100,8398673550,9410,9410,9410,9410,0
|
|
20231222,161000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,160900,8398673550,9410,9410,9410,9410,0
|
|
20231222,160800,8398673550,9410,9410,9410,9410,0
|
|
20231222,160700,8398673550,9410,9410,9410,9410,0
|
|
20231222,160600,8398673550,9410,9410,9410,9410,0
|
|
20231222,160500,8398673550,9410,9410,9410,9410,0
|
|
20231222,160400,8398673550,9410,9410,9410,9410,0
|
|
20231222,160300,8398673550,9410,9410,9410,9410,0
|
|
20231222,160200,8398673550,9410,9410,9410,9410,0
|
|
20231222,160100,8398673550,9410,9410,9410,9410,0
|
|
20231222,160000,8398673550,9410,9410,9410,9410,0
|
|
20231222,155900,8398673550,9410,9410,9410,9410,0
|
|
20231222,155800,8398673550,9410,9410,9410,9410,0
|
|
20231222,155700,8398673550,9410,9410,9410,9410,0
|
|
20231222,155600,8398673550,9410,9410,9410,9410,0
|
|
20231222,155500,8398673550,9410,9410,9410,9410,0
|
|
20231222,155400,8398673550,9410,9410,9410,9410,0
|
|
20231222,155300,8398673550,9410,9410,9410,9410,0
|
|
20231222,155200,8398673550,9410,9410,9410,9410,0
|
|
20231222,155100,8398673550,9410,9410,9410,9410,0
|
|
20231222,155000,8398673550,9410,9410,9410,9410,0
|
|
20231222,154900,8398673550,9410,9410,9410,9410,0
|
|
20231222,154800,8398673550,9410,9410,9410,9410,0
|
|
20231222,154700,8398673550,9410,9410,9410,9410,0
|
|
20231222,154600,8398673550,9410,9410,9410,9410,0
|
|
20231222,154500,8398673550,9410,9410,9410,9410,0
|
|
20231222,154400,8398673550,9410,9410,9410,9410,0
|
|
20231222,154300,8398673550,9410,9410,9410,9410,0
|
|
20231222,154200,8398673550,9410,9410,9410,9410,0
|
|
20231222,154100,8398673550,9410,9410,9410,9410,0
|
|
20231222,154000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,153900,8398673550,9410,9410,9410,9410,0
|
|
20231222,153800,8398673550,9410,9410,9410,9410,0
|
|
20231222,153700,8398673550,9410,9410,9410,9410,0
|
|
20231222,153600,8398673550,9410,9410,9410,9410,0
|
|
20231222,153500,8398673550,9410,9410,9410,9410,0
|
|
20231222,153400,8398673550,9410,9410,9410,9410,0
|
|
20231222,153300,8398673550,9410,9410,9410,9410,0
|
|
20231222,153200,8398673550,9410,9410,9410,9410,0
|
|
20231222,153100,8398673550,9410,9410,9410,9410,0
|
|
20231222,153000,8398673550,9410,9410,9410,9410,6430
|
|
20231222,152900,8338167250,9460,9460,9460,9460,0
|
|
20231222,152800,8338167250,9460,9460,9460,9460,0
|
|
20231222,152700,8338167250,9460,9460,9460,9460,0
|
|
20231222,152600,8338167250,9460,9460,9460,9460,0
|
|
20231222,152500,8338167250,9460,9460,9460,9460,0
|
|
20231222,152400,8338167250,9460,9460,9460,9460,0
|
|
20231222,152300,8338167250,9460,9460,9460,9460,0
|
|
20231222,152200,8338167250,9460,9460,9460,9460,0
|
|
20231222,152100,8338167250,9460,9460,9460,9460,0
|
|
20231222,152000,8338167250,9460,9460,9460,9460,0
|
|
20231222,151900,8338167250,9460,9450,9470,9400,5195
|
|
20231222,151800,8289253470,9460,9450,9470,9450,439
|
|
20231222,151700,8285104470,9450,9480,9480,9450,471
|
|
20231222,151600,8280646780,9480,9490,9490,9450,1302
|
|
20231222,151500,8268314770,9480,9500,9530,9480,783
|
|
20231222,151400,8260889630,9500,9500,9500,9500,589
|
|
20231222,151300,8255294130,9500,9510,9540,9500,326
|
|
20231222,151200,8252193140,9490,9490,9490,9490,30
|
|
20231222,151100,8251908440,9490,9490,9500,9490,709
|
|
20231222,151000,8245179530,9500,9500,9500,9490,250
|
|
20231222,150900,8242806860,9500,9550,9550,9500,501
|
|
20231222,150800,8238045210,9560,9560,9560,9560,1
|
|
20231222,150700,8238035650,9560,9500,9560,9490,365
|
|
20231222,150600,8234564950,9550,9540,9550,9540,505
|
|
20231222,150500,8229743040,9540,9480,9540,9480,129
|
|
20231222,150400,8228518610,9490,9490,9490,9490,429
|
|
20231222,150300,8224447400,9490,9490,9490,9490,23
|
|
20231222,150200,8224229130,9500,9500,9500,9500,132
|
|
20231222,150100,8222975130,9490,9500,9510,9490,915
|
|
20231222,150000,8214284830,9510,9530,9530,9500,86
|
|
20231222,145900,8213467660,9550,9490,9550,9480,410
|
|
20231222,145800,8209578210,9490,9470,9490,9460,706
|
|
20231222,145700,8202889060,9460,9500,9500,9460,1243
|
|
20231222,145600,8191098430,9530,9530,9530,9520,182
|
|
20231222,145500,8189365240,9560,9560,9560,9560,1
|
|
20231222,145400,8189355680,9560,9550,9560,9550,22
|
|
20231222,145300,8189145540,9530,9510,9530,9510,63
|
|
20231222,145200,8188545990,9500,9490,9500,9490,350
|
|
20231222,145100,8185224130,9490,9500,9500,9490,646
|
|
20231222,145000,8179092280,9500,9500,9510,9500,221
|
|
20231222,144900,8176992660,9500,9490,9500,9490,168
|
|
20231222,144800,8175397790,9490,9490,9490,9490,269
|
|
20231222,144700,8172844980,9490,9480,9490,9480,41
|
|
20231222,144600,8172455900,9480,9490,9490,9480,170
|
|
20231222,144500,8170843800,9490,9490,9490,9490,1
|
|
20231222,144400,8170834310,9490,9490,9490,9490,0
|
|
20231222,144300,8170834310,9490,9490,9490,9490,11
|
|
20231222,144200,8170729920,9490,9490,9490,9490,3
|
|
20231222,144100,8170701450,9480,9480,9480,9480,1
|
|
20231222,144000,8170691970,9480,9480,9480,9480,50
|
|
20231222,143900,8170217970,9480,9480,9480,9480,0
|
|
20231222,143800,8170217970,9480,9480,9480,9480,24
|
|
20231222,143700,8169990450,9470,9480,9480,9470,591
|
|
20231222,143600,8164390410,9480,9480,9480,9480,172
|
|
20231222,143500,8162759850,9480,9480,9480,9480,9
|
|
20231222,143400,8162674530,9480,9490,9510,9480,638
|
|
20231222,143300,8156613640,9480,9490,9490,9480,718
|
|
20231222,143200,8149803820,9500,9500,9510,9500,295
|
|
20231222,143100,8147001310,9500,9510,9510,9500,74
|
|
20231222,143000,8146297680,9510,9520,9520,9510,64
|
|
20231222,142900,8145688960,9520,9490,9520,9490,114
|
|
20231222,142800,8144606730,9490,9510,9510,9490,312
|
|
20231222,142700,8141644220,9510,9500,9510,9490,156
|
|
20231222,142600,8140162450,9490,9500,9500,9480,697
|
|
20231222,142500,8133547040,9500,9520,9520,9500,500
|
|
20231222,142400,8128796830,9520,9520,9520,9520,69
|
|
20231222,142300,8128139950,9520,9520,9520,9520,29
|
|
20231222,142200,8127863870,9520,9510,9520,9500,38
|
|
20231222,142100,8127502580,9520,9520,9520,9510,347
|
|
20231222,142000,8124202370,9520,9520,9520,9520,73
|
|
20231222,141900,8123507410,9520,9520,9520,9520,27
|
|
20231222,141800,8123250370,9520,9520,9520,9520,1
|
|
20231222,141700,8123240850,9510,9510,9560,9510,77
|
|
20231222,141600,8122508180,9510,9520,9520,9510,1161
|
|
20231222,141500,8111460490,9520,9520,9520,9520,133
|
|
20231222,141400,8110194330,9520,9520,9520,9520,100
|
|
20231222,141300,8109242330,9520,9530,9530,9520,309
|
|
20231222,141200,8106298920,9530,9530,9530,9530,10
|
|
20231222,141100,8106203620,9530,9540,9540,9530,1577
|
|
20231222,141000,8091172340,9540,9590,9590,9540,500
|
|
20231222,140900,8086399270,9560,9550,9560,9550,191
|
|
20231222,140800,8084574070,9550,9560,9560,9550,8
|
|
20231222,140700,8084497600,9560,9600,9600,9560,138
|
|
20231222,140600,8083177890,9600,9600,9600,9600,16
|
|
20231222,140500,8083024290,9600,9600,9600,9600,15
|
|
20231222,140400,8082880290,9600,9580,9600,9580,124
|
|
20231222,140300,8081692130,9580,9540,9580,9540,280
|
|
20231222,140200,8079018140,9540,9560,9560,9540,18
|
|
20231222,140100,8078846280,9550,9550,9550,9550,435
|
|
20231222,140000,8074692030,9550,9550,9560,9550,111
|
|
20231222,135900,8073631840,9550,9550,9550,9550,21
|
|
20231222,135800,8073431290,9540,9580,9580,9540,598
|
|
20231222,135700,8067716560,9560,9560,9560,9560,100
|
|
20231222,135600,8066760560,9560,9560,9560,9560,15
|
|
20231222,135500,8066617160,9560,9580,9580,9560,118
|
|
20231222,135400,8065488950,9580,9580,9580,9580,4
|
|
20231222,135300,8065450630,9580,9560,9580,9560,1017
|
|
20231222,135200,8055708490,9560,9560,9560,9560,49
|
|
20231222,135100,8055240050,9560,9560,9560,9560,10
|
|
20231222,135000,8055144450,9560,9570,9570,9540,1290
|
|
20231222,134900,8042824740,9570,9580,9580,9570,6
|
|
20231222,134800,8042767290,9580,9580,9580,9580,41
|
|
20231222,134700,8042374510,9580,9580,9580,9580,23
|
|
20231222,134600,8042154170,9580,9580,9580,9580,23
|
|
20231222,134500,8041933830,9580,9570,9580,9500,5518
|
|
20231222,134400,7989354190,9550,9640,9670,9550,6754
|
|
20231222,134300,7924667780,9640,9640,9660,9630,90
|
|
20231222,134200,7923800700,9630,9630,9630,9630,140
|
|
20231222,134100,7922452500,9630,9640,9640,9630,198
|
|
20231222,134000,7920545650,9630,9630,9630,9630,60
|
|
20231222,133900,7919967850,9630,9660,9660,9630,58
|
|
20231222,133800,7919408940,9660,9670,9670,9660,198
|
|
20231222,133700,7917494380,9670,9610,9670,9610,651
|
|
20231222,133600,7911237290,9610,9610,9610,9610,65
|
|
20231222,133500,7910612640,9610,9610,9620,9600,343
|
|
20231222,133400,7907319620,9600,9600,9600,9600,43
|
|
20231222,133300,7906906820,9580,9620,9620,9580,249
|
|
20231222,133200,7904515120,9620,9620,9620,9620,523
|
|
20231222,133100,7899483860,9610,9620,9620,9610,246
|
|
20231222,133000,7897117510,9620,9610,9620,9600,7095
|
|
20231222,132900,7828982290,9610,9670,9670,9610,1596
|
|
20231222,132800,7813615150,9670,9630,9670,9630,40
|
|
20231222,132700,7813229750,9630,9640,9640,9630,886
|
|
20231222,132600,7804688740,9640,9640,9640,9640,200
|
|
20231222,132500,7802760740,9640,9640,9650,9640,1232
|
|
20231222,132400,7790884210,9640,9640,9640,9640,33
|
|
20231222,132300,7790566090,9640,9650,9700,9640,900
|
|
20231222,132200,7781885780,9650,9640,9670,9640,14
|
|
20231222,132100,7781750670,9640,9650,9650,9640,54
|
|
20231222,132000,7781229610,9650,9650,9650,9630,1685
|
|
20231222,131900,7764980800,9650,9680,9680,9650,1248
|
|
20231222,131800,7752931840,9670,9690,9700,9670,212
|
|
20231222,131700,7750881150,9670,9670,9670,9670,0
|
|
20231222,131600,7750881150,9670,9700,9700,9670,268
|
|
20231222,131500,7748287310,9690,9700,9700,9680,1232
|
|
20231222,131400,7736356090,9700,9730,9730,9700,13
|
|
20231222,131300,7736229960,9730,9730,9730,9730,2
|
|
20231222,131200,7736210500,9730,9730,9730,9690,276
|
|
20231222,131100,7733526540,9730,9730,9730,9730,12
|
|
20231222,131000,7733409780,9700,9710,9730,9700,426
|
|
20231222,130900,7729277410,9740,9740,9740,9740,1
|
|
20231222,130800,7729267670,9740,9700,9740,9700,292
|
|
20231222,130700,7726435190,9740,9750,9750,9740,2
|
|
20231222,130600,7726415700,9700,9700,9700,9700,48
|
|
20231222,130500,7725950100,9760,9760,9760,9760,45
|
|
20231222,130400,7725510900,9760,9690,9760,9690,124
|
|
20231222,130300,7724309130,9710,9760,9760,9710,890
|
|
20231222,130200,7715664360,9780,9730,9780,9730,1088
|
|
20231222,130100,7705045930,9720,9710,9730,9710,146
|
|
20231222,130000,7703627590,9730,9730,9730,9730,18
|
|
20231222,125900,7703452450,9740,9710,9740,9710,259
|
|
20231222,125800,7700934470,9710,9710,9710,9690,1549
|
|
20231222,125700,7685908380,9710,9710,9710,9710,30
|
|
20231222,125600,7685617080,9710,9700,9710,9700,36
|
|
20231222,125500,7685267700,9730,9730,9730,9730,0
|
|
20231222,125400,7685267700,9730,9730,9730,9730,500
|
|
20231222,125300,7680402700,9730,9700,9730,9680,720
|
|
20231222,125200,7673430050,9700,9700,9700,9700,463
|
|
20231222,125100,7668938950,9700,9700,9730,9700,114
|
|
20231222,125000,7667833120,9740,9720,9740,9700,609
|
|
20231222,124900,7661917170,9720,9730,9730,9710,3185
|
|
20231222,124800,7630978300,9790,9740,9790,9730,208
|
|
20231222,124700,7628952440,9740,9820,9830,9730,3017
|
|
20231222,124600,7599474980,9820,9720,9830,9720,8888
|
|
20231222,124500,7512632730,9720,9700,9720,9700,1322
|
|
20231222,124400,7499803930,9700,9700,9700,9660,326
|
|
20231222,124300,7496647090,9700,9710,9710,9700,349
|
|
20231222,124200,7493260640,9700,9720,9720,9700,11
|
|
20231222,124100,7493153920,9700,9720,9720,9700,1048
|
|
20231222,124000,7482974340,9720,9720,9720,9700,167
|
|
20231222,123900,7481351800,9720,9650,9720,9650,1032
|
|
20231222,123800,7471357190,9680,9650,9680,9650,27
|
|
20231222,123700,7471096590,9650,9660,9660,9650,100
|
|
20231222,123600,7470131480,9690,9700,9700,9690,13
|
|
20231222,123500,7470005500,9660,9700,9700,9650,1363
|
|
20231222,123400,7456829350,9700,9730,9730,9700,16
|
|
20231222,123300,7456673820,9700,9700,9700,9700,79
|
|
20231222,123200,7455907520,9730,9710,9730,9700,154
|
|
20231222,123100,7454412690,9710,9740,9740,9710,742
|
|
20231222,123000,7447207160,9740,9730,9740,9730,64
|
|
20231222,122900,7446583830,9740,9710,9740,9710,62
|
|
20231222,122800,7445981580,9740,9740,9740,9740,2
|
|
20231222,122700,7445962100,9700,9720,9750,9690,854
|
|
20231222,122600,7437655190,9660,9700,9720,9660,2031
|
|
20231222,122500,7417927190,9700,9690,9700,9690,116
|
|
20231222,122400,7416802000,9700,9650,9700,9650,4315
|
|
20231222,122300,7375162000,9650,9680,9700,9650,3910
|
|
20231222,122200,7337418830,9680,9680,9680,9680,27
|
|
20231222,122100,7337157470,9710,9710,9710,9710,0
|
|
20231222,122000,7337157470,9710,9710,9710,9680,64
|
|
20231222,121900,7336537860,9710,9680,9710,9670,352
|
|
20231222,121800,7333130430,9670,9690,9690,9670,1350
|
|
20231222,121700,7320070270,9710,9670,9720,9670,113
|
|
20231222,121600,7318977420,9670,9680,9710,9670,474
|
|
20231222,121500,7314387370,9670,9690,9700,9660,4032
|
|
20231222,121400,7275325420,9690,9700,9720,9690,204
|
|
20231222,121300,7273343860,9700,9690,9730,9690,641
|
|
20231222,121200,7267119970,9730,9700,9740,9700,195
|
|
20231222,121100,7265226260,9700,9740,9740,9700,914
|
|
20231222,121000,7256324340,9760,9740,9760,9740,213
|
|
20231222,120900,7254249360,9760,9740,9760,9740,132
|
|
20231222,120800,7252963040,9770,9710,9780,9710,9645
|
|
20231222,120700,7158828840,9700,9700,9700,9700,35
|
|
20231222,120600,7158489340,9700,9700,9700,9700,278
|
|
20231222,120500,7155792740,9710,9700,9710,9700,15
|
|
20231222,120400,7155647190,9690,9690,9730,9690,701
|
|
20231222,120300,7148853120,9690,9690,9690,9690,1059
|
|
20231222,120200,7138591410,9700,9730,9730,9700,762
|
|
20231222,120100,7131189040,9730,9740,9740,9710,297
|
|
20231222,120000,7128303710,9750,9740,9750,9710,2702
|
|
20231222,115900,7101985900,9750,9720,9760,9710,3015
|
|
20231222,115800,7072585180,9740,9720,9740,9710,1310
|
|
20231222,115700,7059837570,9720,9660,9720,9660,2927
|
|
20231222,115600,7031464850,9650,9660,9660,9650,38
|
|
20231222,115500,7031098120,9660,9640,9670,9640,330
|
|
20231222,115400,7027909530,9640,9650,9650,9640,159
|
|
20231222,115300,7026375270,9650,9650,9650,9650,100
|
|
20231222,115200,7025410270,9650,9640,9650,9640,139
|
|
20231222,115100,7024069960,9640,9640,9660,9640,347
|
|
20231222,115000,7020722580,9640,9590,9640,9570,4462
|
|
20231222,114900,6977962010,9590,9610,9610,9590,1493
|
|
20231222,114800,6963635030,9610,9630,9630,9610,358
|
|
20231222,114700,6960189780,9640,9650,9650,9640,96
|
|
20231222,114600,6959263530,9650,9650,9650,9610,665
|
|
20231222,114500,6952846320,9640,9600,9640,9600,662
|
|
20231222,114400,6946471460,9570,9580,9620,9550,3131
|
|
20231222,114300,6916536140,9580,9590,9600,9580,1453
|
|
20231222,114200,6902615880,9580,9610,9610,9570,1048
|
|
20231222,114100,6892571990,9630,9650,9650,9590,630
|
|
20231222,114000,6886521180,9650,9650,9660,9650,580
|
|
20231222,113900,6880922910,9660,9650,9660,9640,198
|
|
20231222,113800,6879012740,9650,9650,9660,9650,251
|
|
20231222,113700,6876590220,9650,9650,9660,9650,100
|
|
20231222,113600,6875625100,9650,9680,9690,9650,896
|
|
20231222,113500,6866948630,9690,9590,9690,9590,2467
|
|
20231222,113400,6843125480,9580,9630,9650,9580,1334
|
|
20231222,113300,6830283030,9630,9610,9630,9600,565
|
|
20231222,113200,6824858290,9650,9690,9690,9600,2522
|
|
20231222,113100,6800517360,9690,9630,9710,9630,8151
|
|
20231222,113000,6721672400,9650,9580,9670,9580,11895
|
|
20231222,112900,6607120320,9580,9560,9600,9560,4456
|
|
20231222,112800,6564382290,9570,9520,9570,9500,3504
|
|
20231222,112700,6530902220,9500,9530,9540,9500,1485
|
|
20231222,112600,6516763170,9530,9490,9530,9460,2902
|
|
20231222,112500,6489246340,9500,9500,9500,9480,873
|
|
20231222,112400,6480969690,9510,9460,9510,9460,515
|
|
20231222,112300,6476077350,9480,9440,9480,9440,840
|
|
20231222,112200,6468140290,9440,9450,9460,9440,2555
|
|
20231222,112100,6444006950,9450,9460,9460,9450,330
|
|
20231222,112000,6440887350,9450,9500,9500,9440,2542
|
|
20231222,111900,6416863840,9510,9440,9550,9440,7916
|
|
20231222,111800,6341660770,9440,9450,9460,9430,2959
|
|
20231222,111700,6313707380,9430,9400,9430,9400,1048
|
|
20231222,111600,6303846380,9400,9390,9400,9380,3558
|
|
20231222,111500,6270433580,9390,9420,9460,9380,12667
|
|
20231222,111400,6151375410,9420,9460,9470,9390,16681
|
|
20231222,111300,5994304050,9460,9520,9520,9440,14934
|
|
20231222,111200,5852860070,9520,9410,9550,9390,11509
|
|
20231222,111100,5743865750,9370,9640,9680,9370,49988
|
|
20231222,111000,5266637480,9640,9820,9850,9600,33213
|
|
20231222,110900,4945648320,9810,9980,9990,9700,52103
|
|
20231222,110800,4432737500,9980,9980,10110,9850,109215
|
|
20231222,110700,3341264320,9990,9820,10150,9610,165755
|
|
20231222,110600,1692726110,9830,9680,9860,9660,39282
|
|
20231222,110500,1308349320,9680,9660,9690,9650,2515
|
|
20231222,110400,1284022160,9660,9660,9660,9650,549
|
|
20231222,110300,1278721200,9660,9630,9680,9620,5860
|
|
20231222,110200,1222142930,9620,9650,9680,9620,2487
|
|
20231222,110100,1198175740,9640,9660,9660,9640,1474
|
|
20231222,110000,1183950300,9650,9680,9680,9640,734
|
|
20231222,105900,1176858030,9680,9720,9720,9630,2565
|
|
20231222,105800,1152001360,9720,9680,9720,9640,11029
|
|
20231222,105700,1045006740,9680,9650,9680,9610,2207
|
|
20231222,105600,1023696810,9650,9680,9680,9630,1786
|
|
20231222,105500,1006437730,9690,9540,9700,9540,7533
|
|
20231222,105400,933680460,9520,9520,9520,9520,0
|
|
20231222,105300,933680460,9520,9570,9570,9510,2278
|
|
20231222,105200,911943190,9570,9590,9590,9570,833
|
|
20231222,105100,903965950,9590,9620,9620,9590,607
|
|
20231222,105000,898144780,9620,9570,9620,9570,1038
|
|
20231222,104900,888162500,9570,9570,9570,9570,420
|
|
20231222,104800,884143100,9570,9580,9620,9560,1197
|
|
20231222,104700,872672010,9580,9620,9630,9580,1751
|
|
20231222,104600,855852720,9620,9690,9690,9610,1757
|
|
20231222,104500,838937270,9690,9630,9700,9580,6627
|
|
20231222,104400,774843050,9570,9610,9650,9570,8387
|
|
20231222,104300,693982390,9610,9540,9610,9540,2369
|
|
20231222,104200,671236030,9610,9580,9610,9540,2565
|
|
20231222,104100,646637090,9580,9540,9580,9530,172
|
|
20231222,104000,644992020,9540,9570,9580,9540,360
|
|
20231222,103900,641546800,9520,9550,9570,9500,4601
|
|
20231222,103800,597741360,9560,9570,9570,9540,738
|
|
20231222,103700,590693260,9570,9610,9620,9530,2450
|
|
20231222,103600,567205690,9590,9520,9600,9520,8193
|
|
20231222,103500,488935040,9510,9520,9520,9480,1681
|
|
20231222,103400,472965780,9520,9490,9560,9490,199
|
|
20231222,103300,471067540,9570,9490,9570,9490,5586
|
|
20231222,103200,417729900,9490,9460,9490,9440,706
|
|
20231222,103100,411052240,9450,9450,9510,9410,1427
|
|
20231222,103000,397536780,9450,9530,9620,9450,10255
|
|
20231222,102900,299703170,9530,9390,9530,9390,11469
|
|
20231222,102800,191411200,9390,9370,9400,9370,3167
|
|
20231222,102700,161689530,9370,9350,9370,9350,102
|
|
20231222,102600,160733830,9340,9340,9340,9340,0
|
|
20231222,102500,160733830,9340,9340,9340,9340,0
|
|
20231222,102400,160733830,9340,9340,9340,9340,0
|
|
20231222,102300,160733830,9340,9340,9340,9340,0
|
|
20231222,102200,160733830,9340,9340,9340,9340,2
|
|
20231222,102100,160715150,9330,9330,9330,9330,0
|
|
20231222,102000,160715150,9330,9330,9330,9330,0
|
|
20231222,101900,160715150,9330,9370,9370,9330,201
|
|
20231222,101800,158835820,9370,9370,9370,9370,107
|
|
20231222,101700,157833230,9370,9370,9370,9370,131
|
|
20231222,101600,156605760,9380,9330,9380,9330,699
|
|
20231222,101500,150063540,9330,9330,9330,9330,0
|
|
20231222,101400,150063540,9330,9330,9330,9330,59
|
|
20231222,101300,149513070,9330,9330,9330,9330,1
|
|
20231222,101200,149503740,9330,9330,9330,9320,61
|
|
20231222,101100,148934710,9330,9330,9330,9330,157
|
|
20231222,101000,147469900,9330,9330,9330,9330,45
|
|
20231222,100900,147050050,9330,9320,9330,9320,162
|
|
20231222,100800,145538600,9320,9320,9320,9320,350
|
|
20231222,100700,142276600,9320,9320,9320,9320,0
|
|
20231222,100600,142276600,9320,9320,9320,9320,0
|
|
20231222,100500,142276600,9320,9320,9320,9320,58
|
|
20231222,100400,141736040,9300,9300,9300,9300,0
|
|
20231222,100300,141736040,9300,9320,9320,9300,180
|
|
20231222,100200,140058650,9320,9310,9320,9310,197
|
|
20231222,100100,138223930,9300,9300,9300,9300,30
|
|
20231222,100000,137944930,9300,9300,9300,9300,269
|
|
20231222,095900,135443230,9300,9300,9300,9300,315
|
|
20231222,095800,132513730,9270,9270,9270,9270,0
|
|
20231222,095700,132513730,9270,9270,9270,9270,2000
|
|
20231222,095600,113973730,9290,9290,9290,9290,220
|
|
20231222,095500,111929930,9290,9290,9290,9290,0
|
|
20231222,095400,111929930,9290,9290,9290,9290,0
|
|
20231222,095300,111929930,9290,9270,9290,9250,248
|
|
20231222,095200,109627540,9250,9250,9250,9250,0
|
|
20231222,095100,109627540,9250,9260,9260,9250,125
|
|
20231222,095000,108471220,9250,9250,9250,9250,0
|
|
20231222,094900,108471220,9250,9250,9250,9250,5
|
|
20231222,094800,108424970,9260,9260,9260,9260,0
|
|
20231222,094700,108424970,9260,9260,9260,9260,1
|
|
20231222,094600,108415710,9260,9270,9270,9260,159
|
|
20231222,094500,106942370,9260,9260,9260,9260,0
|
|
20231222,094400,106942370,9260,9260,9260,9260,0
|
|
20231222,094300,106942370,9260,9260,9260,9260,100
|
|
20231222,094200,106016370,9280,9280,9280,9280,0
|
|
20231222,094100,106016370,9280,9280,9280,9280,5
|
|
20231222,094000,105969970,9280,9260,9280,9260,103
|
|
20231222,093900,105016130,9260,9270,9280,9260,323
|
|
20231222,093800,102024370,9270,9260,9270,9260,21
|
|
20231222,093700,101829880,9260,9260,9260,9260,21
|
|
20231222,093600,101635420,9260,9260,9260,9260,68
|
|
20231222,093500,101005740,9260,9260,9260,9260,12
|
|
20231222,093400,100894620,9250,9260,9260,9250,1430
|
|
20231222,093300,87663620,9290,9290,9290,9290,5
|
|
20231222,093200,87617170,9300,9300,9300,9300,0
|
|
20231222,093100,87617170,9300,9250,9300,9250,144
|
|
20231222,093000,86284920,9250,9250,9250,9250,0
|
|
20231222,092900,86284920,9250,9260,9260,9250,417
|
|
20231222,092800,82426310,9250,9250,9250,9250,0
|
|
20231222,092700,82426310,9250,9250,9250,9250,0
|
|
20231222,092600,82426310,9250,9250,9250,9250,0
|
|
20231222,092500,82426310,9250,9250,9250,9250,100
|
|
20231222,092400,81501310,9240,9310,9310,9240,1111
|
|
20231222,092300,71162620,9310,9280,9310,9280,458
|
|
20231222,092200,66902660,9240,9240,9240,9240,150
|
|
20231222,092100,65516660,9230,9280,9280,9230,937
|
|
20231222,092000,56858450,9310,9310,9310,9310,135
|
|
20231222,091900,55601600,9310,9230,9310,9230,1142
|
|
20231222,091800,44985630,9230,9240,9240,9230,1110
|
|
20231222,091700,34739460,9230,9230,9230,9230,0
|
|
20231222,091600,34739460,9230,9230,9230,9230,764
|
|
20231222,091500,27687740,9230,9230,9230,9230,106
|
|
20231222,091400,26709360,9230,9230,9230,9230,161
|
|
20231222,091300,25223330,9230,9230,9230,9230,0
|
|
20231222,091200,25223330,9230,9230,9230,9230,5
|
|
20231222,091100,25177180,9230,9230,9230,9230,55
|
|
20231222,091000,24669530,9230,9230,9230,9230,50
|
|
20231222,090900,24208030,9230,9230,9230,9230,20
|
|
20231222,090800,24023430,9220,9220,9220,9220,0
|
|
20231222,090700,24023430,9220,9280,9280,9220,562
|
|
20231222,090600,18816470,9280,9280,9280,9280,1
|
|
20231222,090500,18807190,9280,9270,9280,9270,351
|
|
20231222,090400,15553410,9200,9210,9210,9200,222
|
|
20231222,090300,13509930,9210,9210,9210,9210,0
|
|
20231222,090200,13509930,9210,9230,9270,9190,1092
|
|
20231222,090100,3462370,9270,9230,9270,9230,164
|
|
20231222,090000,1947150,9210,9230,9230,9210,211
|