665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,200200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,200100,7441377850,3920,3920,3920,3920,0
|
|
20231212,200000,7441377850,3920,3920,3920,3920,0
|
|
20231212,195900,7441377850,3920,3920,3920,3920,0
|
|
20231212,195800,7441377850,3920,3920,3920,3920,0
|
|
20231212,195700,7441377850,3920,3920,3920,3920,0
|
|
20231212,195600,7441377850,3920,3920,3920,3920,0
|
|
20231212,195500,7441377850,3920,3920,3920,3920,0
|
|
20231212,195400,7441377850,3920,3920,3920,3920,0
|
|
20231212,195300,7441377850,3920,3920,3920,3920,0
|
|
20231212,195200,7441377850,3920,3920,3920,3920,0
|
|
20231212,195100,7441377850,3920,3920,3920,3920,0
|
|
20231212,195000,7441377850,3920,3920,3920,3920,0
|
|
20231212,194900,7441377850,3920,3920,3920,3920,0
|
|
20231212,194800,7441377850,3920,3920,3920,3920,0
|
|
20231212,194700,7441377850,3920,3920,3920,3920,0
|
|
20231212,194600,7441377850,3920,3920,3920,3920,0
|
|
20231212,194500,7441377850,3920,3920,3920,3920,0
|
|
20231212,194400,7441377850,3920,3920,3920,3920,0
|
|
20231212,194300,7441377850,3920,3920,3920,3920,0
|
|
20231212,194200,7441377850,3920,3920,3920,3920,0
|
|
20231212,194100,7441377850,3920,3920,3920,3920,0
|
|
20231212,194000,7441377850,3920,3920,3920,3920,0
|
|
20231212,193900,7441377850,3920,3920,3920,3920,0
|
|
20231212,193800,7441377850,3920,3920,3920,3920,0
|
|
20231212,193700,7441377850,3920,3920,3920,3920,0
|
|
20231212,193600,7441377850,3920,3920,3920,3920,0
|
|
20231212,193500,7441377850,3920,3920,3920,3920,0
|
|
20231212,193400,7441377850,3920,3920,3920,3920,0
|
|
20231212,193300,7441377850,3920,3920,3920,3920,0
|
|
20231212,193200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,193100,7441377850,3920,3920,3920,3920,0
|
|
20231212,193000,7441377850,3920,3920,3920,3920,0
|
|
20231212,192900,7441377850,3920,3920,3920,3920,0
|
|
20231212,192800,7441377850,3920,3920,3920,3920,0
|
|
20231212,192700,7441377850,3920,3920,3920,3920,0
|
|
20231212,192600,7441377850,3920,3920,3920,3920,0
|
|
20231212,192500,7441377850,3920,3920,3920,3920,0
|
|
20231212,192400,7441377850,3920,3920,3920,3920,0
|
|
20231212,192300,7441377850,3920,3920,3920,3920,0
|
|
20231212,192200,7441377850,3920,3920,3920,3920,0
|
|
20231212,192100,7441377850,3920,3920,3920,3920,0
|
|
20231212,192000,7441377850,3920,3920,3920,3920,0
|
|
20231212,191900,7441377850,3920,3920,3920,3920,0
|
|
20231212,191800,7441377850,3920,3920,3920,3920,0
|
|
20231212,191700,7441377850,3920,3920,3920,3920,0
|
|
20231212,191600,7441377850,3920,3920,3920,3920,0
|
|
20231212,191500,7441377850,3920,3920,3920,3920,0
|
|
20231212,191400,7441377850,3920,3920,3920,3920,0
|
|
20231212,191300,7441377850,3920,3920,3920,3920,0
|
|
20231212,191200,7441377850,3920,3920,3920,3920,0
|
|
20231212,191100,7441377850,3920,3920,3920,3920,0
|
|
20231212,191000,7441377850,3920,3920,3920,3920,0
|
|
20231212,190900,7441377850,3920,3920,3920,3920,0
|
|
20231212,190800,7441377850,3920,3920,3920,3920,0
|
|
20231212,190700,7441377850,3920,3920,3920,3920,0
|
|
20231212,190600,7441377850,3920,3920,3920,3920,0
|
|
20231212,190500,7441377850,3920,3920,3920,3920,0
|
|
20231212,190400,7441377850,3920,3920,3920,3920,0
|
|
20231212,190300,7441377850,3920,3920,3920,3920,0
|
|
20231212,190200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,190100,7441377850,3920,3920,3920,3920,0
|
|
20231212,190000,7441377850,3920,3920,3920,3920,0
|
|
20231212,185900,7441377850,3920,3920,3920,3920,0
|
|
20231212,185800,7441377850,3920,3920,3920,3920,0
|
|
20231212,185700,7441377850,3920,3920,3920,3920,0
|
|
20231212,185600,7441377850,3920,3920,3920,3920,0
|
|
20231212,185500,7441377850,3920,3920,3920,3920,0
|
|
20231212,185400,7441377850,3920,3920,3920,3920,0
|
|
20231212,185300,7441377850,3920,3920,3920,3920,0
|
|
20231212,185200,7441377850,3920,3920,3920,3920,0
|
|
20231212,185100,7441377850,3920,3920,3920,3920,0
|
|
20231212,185000,7441377850,3920,3920,3920,3920,0
|
|
20231212,184900,7441377850,3920,3920,3920,3920,0
|
|
20231212,184800,7441377850,3920,3920,3920,3920,0
|
|
20231212,184700,7441377850,3920,3920,3920,3920,0
|
|
20231212,184600,7441377850,3920,3920,3920,3920,0
|
|
20231212,184500,7441377850,3920,3920,3920,3920,0
|
|
20231212,184400,7441377850,3920,3920,3920,3920,0
|
|
20231212,184300,7441377850,3920,3920,3920,3920,0
|
|
20231212,184200,7441377850,3920,3920,3920,3920,0
|
|
20231212,184100,7441377850,3920,3920,3920,3920,0
|
|
20231212,184000,7441377850,3920,3920,3920,3920,0
|
|
20231212,183900,7441377850,3920,3920,3920,3920,0
|
|
20231212,183800,7441377850,3920,3920,3920,3920,0
|
|
20231212,183700,7441377850,3920,3920,3920,3920,0
|
|
20231212,183600,7441377850,3920,3920,3920,3920,0
|
|
20231212,183500,7441377850,3920,3920,3920,3920,0
|
|
20231212,183400,7441377850,3920,3920,3920,3920,0
|
|
20231212,183300,7441377850,3920,3920,3920,3920,0
|
|
20231212,183200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,183100,7441377850,3920,3920,3920,3920,0
|
|
20231212,183000,7441377850,3920,3920,3920,3920,0
|
|
20231212,182900,7441377850,3920,3920,3920,3920,0
|
|
20231212,182800,7441377850,3920,3920,3920,3920,0
|
|
20231212,182700,7441377850,3920,3920,3920,3920,0
|
|
20231212,182600,7441377850,3920,3920,3920,3920,0
|
|
20231212,182500,7441377850,3920,3920,3920,3920,0
|
|
20231212,182400,7441377850,3920,3920,3920,3920,0
|
|
20231212,182300,7441377850,3920,3920,3920,3920,0
|
|
20231212,182200,7441377850,3920,3920,3920,3920,0
|
|
20231212,182100,7441377850,3920,3920,3920,3920,0
|
|
20231212,182000,7441377850,3920,3920,3920,3920,0
|
|
20231212,181900,7441377850,3920,3920,3920,3920,0
|
|
20231212,181800,7441377850,3920,3920,3920,3920,0
|
|
20231212,181700,7441377850,3920,3920,3920,3920,0
|
|
20231212,181600,7441377850,3920,3920,3920,3920,0
|
|
20231212,181500,7441377850,3920,3920,3920,3920,0
|
|
20231212,181400,7441377850,3920,3920,3920,3920,0
|
|
20231212,181300,7441377850,3920,3920,3920,3920,0
|
|
20231212,181200,7441377850,3920,3920,3920,3920,0
|
|
20231212,181100,7441377850,3920,3920,3920,3920,0
|
|
20231212,181000,7441377850,3920,3920,3920,3920,0
|
|
20231212,180900,7441377850,3920,3920,3920,3920,0
|
|
20231212,180800,7441377850,3920,3920,3920,3920,0
|
|
20231212,180700,7441377850,3920,3920,3920,3920,0
|
|
20231212,180600,7441377850,3920,3920,3920,3920,0
|
|
20231212,180500,7441377850,3920,3920,3920,3920,0
|
|
20231212,180400,7441377850,3920,3920,3920,3920,0
|
|
20231212,180300,7441377850,3920,3920,3920,3920,0
|
|
20231212,180200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,180100,7441377850,3920,3920,3920,3920,0
|
|
20231212,180000,7441377850,3920,3920,3920,3920,0
|
|
20231212,175900,7441377850,3920,3920,3920,3920,0
|
|
20231212,175800,7441377850,3920,3920,3920,3920,0
|
|
20231212,175700,7441377850,3920,3920,3920,3920,0
|
|
20231212,175600,7441377850,3920,3920,3920,3920,0
|
|
20231212,175500,7441377850,3920,3920,3920,3920,0
|
|
20231212,175400,7441377850,3920,3920,3920,3920,0
|
|
20231212,175300,7441377850,3920,3920,3920,3920,0
|
|
20231212,175200,7441377850,3920,3920,3920,3920,0
|
|
20231212,175100,7441377850,3920,3920,3920,3920,0
|
|
20231212,175000,7441377850,3920,3920,3920,3920,0
|
|
20231212,174900,7441377850,3920,3920,3920,3920,0
|
|
20231212,174800,7441377850,3920,3920,3920,3920,0
|
|
20231212,174700,7441377850,3920,3920,3920,3920,0
|
|
20231212,174600,7441377850,3920,3920,3920,3920,0
|
|
20231212,174500,7441377850,3920,3920,3920,3920,0
|
|
20231212,174400,7441377850,3920,3920,3920,3920,0
|
|
20231212,174300,7441377850,3920,3920,3920,3920,0
|
|
20231212,174200,7441377850,3920,3920,3920,3920,0
|
|
20231212,174100,7441377850,3920,3920,3920,3920,0
|
|
20231212,174000,7441377850,3920,3920,3920,3920,0
|
|
20231212,173900,7441377850,3920,3920,3920,3920,0
|
|
20231212,173800,7441377850,3920,3920,3920,3920,0
|
|
20231212,173700,7441377850,3920,3920,3920,3920,0
|
|
20231212,173600,7441377850,3920,3920,3920,3920,0
|
|
20231212,173500,7441377850,3920,3920,3920,3920,0
|
|
20231212,173400,7441377850,3920,3920,3920,3920,0
|
|
20231212,173300,7441377850,3920,3920,3920,3920,0
|
|
20231212,173200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,173100,7441377850,3920,3920,3920,3920,0
|
|
20231212,173000,7441377850,3920,3920,3920,3920,0
|
|
20231212,172900,7441377850,3920,3920,3920,3920,0
|
|
20231212,172800,7441377850,3920,3920,3920,3920,0
|
|
20231212,172700,7441377850,3920,3920,3920,3920,0
|
|
20231212,172600,7441377850,3920,3920,3920,3920,0
|
|
20231212,172500,7441377850,3920,3920,3920,3920,0
|
|
20231212,172400,7441377850,3920,3920,3920,3920,0
|
|
20231212,172300,7441377850,3920,3920,3920,3920,0
|
|
20231212,172200,7441377850,3920,3920,3920,3920,0
|
|
20231212,172100,7441377850,3920,3920,3920,3920,0
|
|
20231212,172000,7441377850,3920,3920,3920,3920,0
|
|
20231212,171900,7441377850,3920,3920,3920,3920,0
|
|
20231212,171800,7441377850,3920,3920,3920,3920,0
|
|
20231212,171700,7441377850,3920,3920,3920,3920,0
|
|
20231212,171600,7441377850,3920,3920,3920,3920,0
|
|
20231212,171500,7441377850,3920,3920,3920,3920,0
|
|
20231212,171400,7441377850,3920,3920,3920,3920,0
|
|
20231212,171300,7441377850,3920,3920,3920,3920,0
|
|
20231212,171200,7441377850,3920,3920,3920,3920,0
|
|
20231212,171100,7441377850,3920,3920,3920,3920,0
|
|
20231212,171000,7441377850,3920,3920,3920,3920,0
|
|
20231212,170900,7441377850,3920,3920,3920,3920,0
|
|
20231212,170800,7441377850,3920,3920,3920,3920,0
|
|
20231212,170700,7441377850,3920,3920,3920,3920,0
|
|
20231212,170600,7441377850,3920,3920,3920,3920,0
|
|
20231212,170500,7441377850,3920,3920,3920,3920,0
|
|
20231212,170400,7441377850,3920,3920,3920,3920,0
|
|
20231212,170300,7441377850,3920,3920,3920,3920,0
|
|
20231212,170200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,170100,7441377850,3920,3920,3920,3920,0
|
|
20231212,170000,7441377850,3920,3920,3920,3920,0
|
|
20231212,165900,7441377850,3920,3920,3920,3920,0
|
|
20231212,165800,7441377850,3920,3920,3920,3920,0
|
|
20231212,165700,7441377850,3920,3920,3920,3920,0
|
|
20231212,165600,7441377850,3920,3920,3920,3920,0
|
|
20231212,165500,7441377850,3920,3920,3920,3920,0
|
|
20231212,165400,7441377850,3920,3920,3920,3920,0
|
|
20231212,165300,7441377850,3920,3920,3920,3920,0
|
|
20231212,165200,7441377850,3920,3920,3920,3920,0
|
|
20231212,165100,7441377850,3920,3920,3920,3920,0
|
|
20231212,165000,7441377850,3920,3920,3920,3920,0
|
|
20231212,164900,7441377850,3920,3920,3920,3920,0
|
|
20231212,164800,7441377850,3920,3920,3920,3920,0
|
|
20231212,164700,7441377850,3920,3920,3920,3920,0
|
|
20231212,164600,7441377850,3920,3920,3920,3920,0
|
|
20231212,164500,7441377850,3920,3920,3920,3920,0
|
|
20231212,164400,7441377850,3920,3920,3920,3920,0
|
|
20231212,164300,7441377850,3920,3920,3920,3920,0
|
|
20231212,164200,7441377850,3920,3920,3920,3920,0
|
|
20231212,164100,7441377850,3920,3920,3920,3920,0
|
|
20231212,164000,7441377850,3920,3920,3920,3920,0
|
|
20231212,163900,7441377850,3920,3920,3920,3920,0
|
|
20231212,163800,7441377850,3920,3920,3920,3920,0
|
|
20231212,163700,7441377850,3920,3920,3920,3920,0
|
|
20231212,163600,7441377850,3920,3920,3920,3920,0
|
|
20231212,163500,7441377850,3920,3920,3920,3920,0
|
|
20231212,163400,7441377850,3920,3920,3920,3920,0
|
|
20231212,163300,7441377850,3920,3920,3920,3920,0
|
|
20231212,163200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,163100,7441377850,3920,3920,3920,3920,0
|
|
20231212,163000,7441377850,3920,3920,3920,3920,0
|
|
20231212,162900,7441377850,3920,3920,3920,3920,0
|
|
20231212,162800,7441377850,3920,3920,3920,3920,0
|
|
20231212,162700,7441377850,3920,3920,3920,3920,0
|
|
20231212,162600,7441377850,3920,3920,3920,3920,0
|
|
20231212,162500,7441377850,3920,3920,3920,3920,0
|
|
20231212,162400,7441377850,3920,3920,3920,3920,0
|
|
20231212,162300,7441377850,3920,3920,3920,3920,0
|
|
20231212,162200,7441377850,3920,3920,3920,3920,0
|
|
20231212,162100,7441377850,3920,3920,3920,3920,0
|
|
20231212,162000,7441377850,3920,3920,3920,3920,0
|
|
20231212,161900,7441377850,3920,3920,3920,3920,0
|
|
20231212,161800,7441377850,3920,3920,3920,3920,0
|
|
20231212,161700,7441377850,3920,3920,3920,3920,0
|
|
20231212,161600,7441377850,3920,3920,3920,3920,0
|
|
20231212,161500,7441377850,3920,3920,3920,3920,0
|
|
20231212,161400,7441377850,3920,3920,3920,3920,0
|
|
20231212,161300,7441377850,3920,3920,3920,3920,0
|
|
20231212,161200,7441377850,3920,3920,3920,3920,0
|
|
20231212,161100,7441377850,3920,3920,3920,3920,0
|
|
20231212,161000,7441377850,3920,3920,3920,3920,0
|
|
20231212,160900,7441377850,3920,3920,3920,3920,0
|
|
20231212,160800,7441377850,3920,3920,3920,3920,0
|
|
20231212,160700,7441377850,3920,3920,3920,3920,0
|
|
20231212,160600,7441377850,3920,3920,3920,3920,0
|
|
20231212,160500,7441377850,3920,3920,3920,3920,0
|
|
20231212,160400,7441377850,3920,3920,3920,3920,0
|
|
20231212,160300,7441377850,3920,3920,3920,3920,0
|
|
20231212,160200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,160100,7441377850,3920,3920,3920,3920,0
|
|
20231212,160000,7441377850,3920,3920,3920,3920,0
|
|
20231212,155900,7441377850,3920,3920,3920,3920,0
|
|
20231212,155800,7441377850,3920,3920,3920,3920,0
|
|
20231212,155700,7441377850,3920,3920,3920,3920,0
|
|
20231212,155600,7441377850,3920,3920,3920,3920,0
|
|
20231212,155500,7441377850,3920,3920,3920,3920,0
|
|
20231212,155400,7441377850,3920,3920,3920,3920,0
|
|
20231212,155300,7441377850,3920,3920,3920,3920,0
|
|
20231212,155200,7441377850,3920,3920,3920,3920,0
|
|
20231212,155100,7441377850,3920,3920,3920,3920,0
|
|
20231212,155000,7441377850,3920,3920,3920,3920,0
|
|
20231212,154900,7441377850,3920,3920,3920,3920,0
|
|
20231212,154800,7441377850,3920,3920,3920,3920,0
|
|
20231212,154700,7441377850,3920,3920,3920,3920,0
|
|
20231212,154600,7441377850,3920,3920,3920,3920,0
|
|
20231212,154500,7441377850,3920,3920,3920,3920,0
|
|
20231212,154400,7441377850,3920,3920,3920,3920,0
|
|
20231212,154300,7441377850,3920,3920,3920,3920,0
|
|
20231212,154200,7441377850,3920,3920,3920,3920,0
|
|
20231212,154100,7441377850,3920,3920,3920,3920,0
|
|
20231212,154000,7441377850,3920,3920,3920,3920,0
|
|
20231212,153900,7441377850,3920,3920,3920,3920,0
|
|
20231212,153800,7441377850,3920,3920,3920,3920,0
|
|
20231212,153700,7441377850,3920,3920,3920,3920,0
|
|
20231212,153600,7441377850,3920,3920,3920,3920,0
|
|
20231212,153500,7441377850,3920,3920,3920,3920,0
|
|
20231212,153400,7441377850,3920,3920,3920,3920,0
|
|
20231212,153300,7441377850,3920,3920,3920,3920,0
|
|
20231212,153200,7441377850,3920,3920,3920,3920,11852
|
|
20231212,153100,7441377850,3920,3920,3920,3920,0
|
|
20231212,153000,7441377850,3920,3920,3920,3920,11852
|
|
20231212,152900,7394918010,3925,3925,3925,3925,0
|
|
20231212,152800,7394918010,3925,3925,3925,3925,0
|
|
20231212,152700,7394918010,3925,3925,3925,3925,0
|
|
20231212,152600,7394918010,3925,3925,3925,3925,0
|
|
20231212,152500,7394918010,3925,3925,3925,3925,0
|
|
20231212,152400,7394918010,3925,3925,3925,3925,0
|
|
20231212,152300,7394918010,3925,3925,3925,3925,0
|
|
20231212,152200,7394918010,3925,3925,3925,3925,0
|
|
20231212,152100,7394918010,3925,3925,3925,3925,0
|
|
20231212,152000,7394918010,3925,3925,3925,3925,0
|
|
20231212,151900,7394918010,3925,3930,3935,3925,4044
|
|
20231212,151800,7379030470,3930,3935,3945,3930,701
|
|
20231212,151700,7376270900,3945,3930,3945,3930,1024
|
|
20231212,151600,7372245820,3935,3945,3945,3930,1194
|
|
20231212,151500,7367550020,3935,3945,3945,3935,679
|
|
20231212,151400,7364872985,3945,3945,3955,3940,782
|
|
20231212,151300,7361788450,3950,3950,3950,3945,3260
|
|
20231212,151200,7348912540,3950,3950,3950,3950,2836
|
|
20231212,151100,7337710340,3950,3965,3965,3945,1845
|
|
20231212,151000,7330422955,3950,3955,3955,3950,703
|
|
20231212,150900,7327645715,3960,3970,3970,3960,41
|
|
20231212,150800,7327483345,3955,3970,3970,3955,1573
|
|
20231212,150700,7321252990,3965,3970,3970,3965,6334
|
|
20231212,150600,7296138500,3965,3965,3970,3965,1142
|
|
20231212,150500,7291610220,3965,3965,3965,3965,588
|
|
20231212,150400,7289278800,3970,3970,3970,3970,449
|
|
20231212,150300,7287496270,3970,3975,3975,3970,51
|
|
20231212,150200,7287293550,3970,3965,3970,3965,61
|
|
20231212,150100,7287051535,3980,3975,3980,3975,2030
|
|
20231212,150000,7278977135,3980,3975,3980,3965,3531
|
|
20231212,145900,7264954455,3975,3975,3975,3975,100
|
|
20231212,145800,7264556955,3965,3965,3965,3955,1859
|
|
20231212,145700,7257187630,3955,3955,3955,3955,50
|
|
20231212,145600,7256989880,3955,3960,3965,3955,480
|
|
20231212,145500,7255088480,3965,3965,3965,3965,121
|
|
20231212,145400,7254608715,3965,3965,3965,3960,292
|
|
20231212,145300,7253450965,3960,3960,3965,3960,1131
|
|
20231212,145200,7248968175,3965,3970,3970,3965,1290
|
|
20231212,145100,7243848025,3970,3970,3970,3970,71
|
|
20231212,145000,7243566155,3965,3950,3970,3950,729
|
|
20231212,144900,7240675725,3965,3950,3965,3950,251
|
|
20231212,144800,7239681590,3960,3950,3960,3950,1005
|
|
20231212,144700,7235711810,3950,3935,3950,3930,1276
|
|
20231212,144600,7230694105,3930,3940,3950,3930,4602
|
|
20231212,144500,7212587335,3940,3950,3955,3940,1606
|
|
20231212,144400,7206259530,3955,3955,3955,3955,33
|
|
20231212,144300,7206129015,3940,3965,3965,3940,4360
|
|
20231212,144200,7188922815,3970,3970,3970,3970,369
|
|
20231212,144100,7187457885,3970,3970,3970,3970,43
|
|
20231212,144000,7187287175,3970,3965,3970,3965,481
|
|
20231212,143900,7185379085,3965,3965,3965,3965,39
|
|
20231212,143800,7185224450,3960,3965,3965,3955,1462
|
|
20231212,143700,7179435445,3970,3975,3975,3965,42
|
|
20231212,143600,7179268700,3975,3960,3975,3960,1014
|
|
20231212,143500,7175241210,3960,3960,3970,3960,617
|
|
20231212,143400,7172796430,3970,3960,3970,3955,2751
|
|
20231212,143300,7161887460,3960,3960,3960,3955,1226
|
|
20231212,143200,7157032525,3960,3955,3960,3955,41
|
|
20231212,143100,7156870210,3955,3945,3955,3945,978
|
|
20231212,143000,7153005070,3945,3945,3945,3945,81
|
|
20231212,142900,7152685525,3945,3945,3945,3945,13
|
|
20231212,142800,7152634240,3945,3940,3945,3940,475
|
|
20231212,142700,7150762435,3945,3950,3950,3940,834
|
|
20231212,142600,7147471385,3950,3950,3950,3950,53
|
|
20231212,142500,7147262035,3950,3940,3950,3940,100
|
|
20231212,142400,7146868025,3940,3935,3940,3935,395
|
|
20231212,142300,7145313575,3935,3935,3935,3930,342
|
|
20231212,142200,7143968055,3935,3935,3935,3935,144
|
|
20231212,142100,7143401415,3935,3930,3940,3930,211
|
|
20231212,142000,7142571120,3935,3935,3940,3930,2378
|
|
20231212,141900,7133218690,3935,3945,3950,3935,2849
|
|
20231212,141800,7121993570,3945,3945,3945,3940,663
|
|
20231212,141700,7119379525,3950,3950,3950,3950,708
|
|
20231212,141600,7116582925,3950,3950,3950,3950,156
|
|
20231212,141500,7115966725,3940,3950,3950,3940,1713
|
|
20231212,141400,7109214585,3950,3950,3950,3950,1
|
|
20231212,141300,7109210635,3950,3945,3950,3940,973
|
|
20231212,141200,7105373410,3950,3950,3950,3950,37
|
|
20231212,141100,7105227260,3950,3945,3950,3945,39
|
|
20231212,141000,7105073215,3945,3945,3945,3945,754
|
|
20231212,140900,7102098685,3945,3940,3945,3940,553
|
|
20231212,140800,7099919600,3950,3940,3950,3940,114
|
|
20231212,140700,7099470400,3940,3945,3945,3940,229
|
|
20231212,140600,7098568115,3940,3955,3955,3940,680
|
|
20231212,140500,7095885985,3945,3950,3965,3945,2778
|
|
20231212,140400,7084898870,3945,3945,3945,3945,85
|
|
20231212,140300,7084563545,3950,3945,3950,3935,858
|
|
20231212,140200,7081179865,3935,3935,3940,3935,1541
|
|
20231212,140100,7075115790,3935,3940,3945,3935,2128
|
|
20231212,140000,7066731285,3940,3940,3940,3940,400
|
|
20231212,135900,7065155285,3945,3945,3945,3945,102
|
|
20231212,135800,7064752895,3935,3945,3945,3935,1175
|
|
20231212,135700,7060127770,3935,3945,3945,3935,508
|
|
20231212,135600,7058123790,3935,3940,3940,3935,652
|
|
20231212,135500,7055554915,3940,3940,3940,3940,10
|
|
20231212,135400,7055515515,3930,3940,3940,3930,108
|
|
20231212,135300,7055090035,3940,3935,3940,3930,3044
|
|
20231212,135200,7043110900,3930,3930,3930,3930,212
|
|
20231212,135100,7042277740,3930,3920,3930,3920,2167
|
|
20231212,135000,7033772670,3920,3925,3925,3920,131
|
|
20231212,134900,7033258645,3925,3920,3925,3920,49
|
|
20231212,134800,7033066330,3920,3925,3925,3920,49
|
|
20231212,134700,7032874020,3935,3915,3935,3915,1060
|
|
20231212,134600,7028708300,3925,3910,3925,3910,1690
|
|
20231212,134500,7022095210,3910,3925,3925,3910,102
|
|
20231212,134400,7021694875,3910,3925,3925,3910,572
|
|
20231212,134300,7019458075,3915,3905,3915,3900,769
|
|
20231212,134200,7016454670,3905,3905,3905,3900,396
|
|
20231212,134100,7014908565,3905,3905,3905,3900,4348
|
|
20231212,134000,6997947930,3905,3900,3905,3900,6734
|
|
20231212,133900,6971684795,3900,3905,3910,3900,2694
|
|
20231212,133800,6961166180,3905,3910,3910,3905,2183
|
|
20231212,133700,6952634840,3910,3925,3925,3910,107
|
|
20231212,133600,6952214925,3925,3910,3925,3910,395
|
|
20231212,133500,6950670460,3910,3930,3930,3905,498
|
|
20231212,133400,6948724500,3930,3910,3930,3910,660
|
|
20231212,133300,6946143700,3905,3905,3910,3905,1760
|
|
20231212,133200,6939270800,3905,3910,3910,3905,910
|
|
20231212,133100,6935712705,3910,3915,3930,3905,4558
|
|
20231212,133000,6917889025,3915,3925,3930,3915,13968
|
|
20231212,132900,6863146255,3930,3930,3930,3925,167
|
|
20231212,132800,6862490200,3930,3930,3930,3930,251
|
|
20231212,132700,6861503770,3930,3945,3945,3925,1830
|
|
20231212,132600,6854313115,3925,3930,3930,3925,309
|
|
20231212,132500,6853099770,3930,3945,3945,3930,357
|
|
20231212,132400,6851696520,3950,3950,3950,3950,5
|
|
20231212,132300,6851676770,3950,3935,3950,3930,559
|
|
20231212,132200,6849478935,3935,3935,3935,3935,50
|
|
20231212,132100,6849282185,3935,3930,3935,3930,956
|
|
20231212,132000,6845525055,3950,3950,3950,3950,0
|
|
20231212,131900,6845525055,3950,3940,3950,3930,1131
|
|
20231212,131800,6841059975,3950,3950,3950,3950,232
|
|
20231212,131700,6840143575,3950,3930,3950,3930,809
|
|
20231212,131600,6836953815,3930,3935,3935,3930,1001
|
|
20231212,131500,6833019415,3935,3935,3935,3935,2
|
|
20231212,131400,6833011545,3930,3945,3950,3930,1742
|
|
20231212,131300,6826147950,3945,3950,3950,3945,205
|
|
20231212,131200,6825338945,3950,3950,3950,3950,2
|
|
20231212,131100,6825331045,3945,3945,3945,3945,0
|
|
20231212,131000,6825331045,3945,3945,3950,3945,1988
|
|
20231212,130900,6817488375,3945,3945,3945,3945,122
|
|
20231212,130800,6817007085,3945,3945,3950,3945,264
|
|
20231212,130700,6815965555,3945,3945,3945,3945,191
|
|
20231212,130600,6815212060,3945,3950,3950,3945,115
|
|
20231212,130500,6814758130,3945,3950,3950,3945,1143
|
|
20231212,130400,6810248525,3955,3950,3955,3950,647
|
|
20231212,130300,6807692050,3950,3960,3960,3950,2262
|
|
20231212,130200,6798745495,3965,3955,3965,3955,299
|
|
20231212,130100,6797562930,3955,3960,3960,3955,1877
|
|
20231212,130000,6790132800,3960,3960,3965,3960,87
|
|
20231212,125900,6789788170,3960,3965,3965,3960,266
|
|
20231212,125800,6788734760,3965,3965,3975,3960,1098
|
|
20231212,125700,6784380465,3965,3965,3965,3965,288
|
|
20231212,125600,6783238545,3965,3965,3965,3965,341
|
|
20231212,125500,6781886480,3965,3970,3970,3965,405
|
|
20231212,125400,6780280630,3975,3975,3975,3975,0
|
|
20231212,125300,6780280630,3975,3975,3985,3955,1000
|
|
20231212,125200,6776317295,3970,3970,3970,3970,92
|
|
20231212,125100,6775952055,3975,3975,3975,3975,69
|
|
20231212,125000,6775677780,3970,3980,3980,3970,82
|
|
20231212,124900,6775352230,3980,3980,3980,3980,515
|
|
20231212,124800,6773302530,3975,3965,3975,3965,4756
|
|
20231212,124700,6754407405,3960,3955,3965,3955,112
|
|
20231212,124600,6753963640,3955,3955,3955,3955,246
|
|
20231212,124500,6752990710,3965,3965,3965,3965,50
|
|
20231212,124400,6752792460,3955,3950,3970,3950,491
|
|
20231212,124300,6750850535,3955,3960,3960,3955,2205
|
|
20231212,124200,6742127235,3955,3955,3955,3955,101
|
|
20231212,124100,6741727780,3960,3960,3960,3960,1
|
|
20231212,124000,6741723820,3945,3945,3945,3940,280
|
|
20231212,123900,6740619225,3945,3950,3960,3940,1450
|
|
20231212,123800,6734891200,3950,3965,3965,3950,3463
|
|
20231212,123700,6721180165,3965,3965,3970,3965,1335
|
|
20231212,123600,6715885865,3970,3975,3975,3970,76
|
|
20231212,123500,6715584100,3975,3970,3975,3970,632
|
|
20231212,123400,6713075040,3970,3970,3975,3970,257
|
|
20231212,123300,6712054500,3970,3970,3975,3965,626
|
|
20231212,123200,6709571670,3975,3975,3975,3965,22
|
|
20231212,123100,6709484230,3965,3975,3975,3965,536
|
|
20231212,123000,6707353930,3975,3960,3975,3960,196
|
|
20231212,122900,6706575595,3960,3960,3960,3960,70
|
|
20231212,122800,6706298395,3960,3960,3975,3960,1068
|
|
20231212,122700,6702065335,3960,3965,3965,3960,277
|
|
20231212,122600,6700968090,3985,3980,3985,3970,1578
|
|
20231212,122500,6694702610,3980,3990,3990,3980,1678
|
|
20231212,122400,6688012395,3995,3970,3995,3970,2268
|
|
20231212,122300,6678961845,3960,3965,3990,3960,1255
|
|
20231212,122200,6673962310,3970,3960,3970,3955,1593
|
|
20231212,122100,6667661195,3960,3950,3960,3950,479
|
|
20231212,122000,6665766560,3950,3950,3950,3940,81
|
|
20231212,121900,6665447400,3940,3935,3955,3925,5987
|
|
20231212,121800,6641847815,3935,3925,3935,3925,77
|
|
20231212,121700,6641545480,3935,3925,3935,3925,184
|
|
20231212,121600,6640823020,3935,3935,3935,3935,2
|
|
20231212,121500,6640815150,3935,3925,3935,3925,364
|
|
20231212,121400,6639385060,3935,3920,3935,3920,23
|
|
20231212,121300,6639294860,3935,3920,3935,3920,1736
|
|
20231212,121200,6632488975,3935,3930,3935,3930,1991
|
|
20231212,121100,6624664320,3930,3930,3930,3920,647
|
|
20231212,121000,6622122910,3930,3930,3930,3930,51
|
|
20231212,120900,6621922480,3930,3930,3930,3920,1921
|
|
20231212,120800,6614389235,3920,3930,3930,3920,130
|
|
20231212,120700,6613878635,3915,3930,3930,3915,19
|
|
20231212,120600,6613804145,3925,3920,3925,3915,492
|
|
20231212,120500,6611874410,3915,3915,3925,3915,60
|
|
20231212,120400,6611639405,3915,3925,3930,3905,5776
|
|
20231212,120300,6589025700,3925,3925,3925,3920,3148
|
|
20231212,120200,6576674300,3925,3930,3930,3920,1708
|
|
20231212,120100,6569973185,3930,3935,3935,3930,38
|
|
20231212,120000,6569823775,3935,3935,3935,3920,154
|
|
20231212,115900,6569218155,3935,3925,3935,3920,1585
|
|
20231212,115800,6563004465,3925,3935,3935,3925,3561
|
|
20231212,115700,6549011225,3935,3940,3940,3930,1809
|
|
20231212,115600,6541896265,3940,3935,3940,3935,325
|
|
20231212,115500,6540616940,3945,3935,3945,3935,23
|
|
20231212,115400,6540526425,3945,3945,3945,3930,2270
|
|
20231212,115300,6531593700,3940,3950,3950,3935,2134
|
|
20231212,115200,6523185615,3940,3945,3945,3940,1994
|
|
20231212,115100,6515329195,3945,3950,3950,3935,2318
|
|
20231212,115000,6506206545,3935,3945,3945,3935,1048
|
|
20231212,114900,6502077520,3945,3950,3950,3945,2961
|
|
20231212,114800,6490391690,3950,3960,3970,3950,1368
|
|
20231212,114700,6484968860,3960,3960,3960,3950,1394
|
|
20231212,114600,6479454770,3970,3970,3975,3955,386
|
|
20231212,114500,6477920910,3955,3970,3975,3955,43
|
|
20231212,114400,6477750670,3975,3955,3975,3955,6
|
|
20231212,114300,6477726840,3975,3955,3985,3955,37
|
|
20231212,114200,6477580180,3985,3950,3985,3950,4
|
|
20231212,114100,6477564275,3985,3990,3990,3950,431
|
|
20231212,114000,6475856650,3990,3945,3990,3945,108
|
|
20231212,113900,6475430065,3945,3955,3955,3940,4919
|
|
20231212,113800,6456021020,3955,3975,3975,3955,6265
|
|
20231212,113700,6431177950,3995,3995,3995,3975,87
|
|
20231212,113600,6430831650,3995,3990,3995,3990,483
|
|
20231212,113500,6428902120,3980,4000,4000,3980,973
|
|
20231212,113400,6425014010,4000,4005,4005,4000,11
|
|
20231212,113300,6424969960,3975,3970,4005,3970,892
|
|
20231212,113200,6421416105,3970,3990,3990,3970,1697
|
|
20231212,113100,6414673550,3975,3980,3980,3975,857
|
|
20231212,113000,6411263380,3980,3990,3990,3980,2679
|
|
20231212,112900,6400589885,3990,4000,4000,3985,2622
|
|
20231212,112800,6390116465,4005,4000,4010,4000,1063
|
|
20231212,112700,6385861280,4005,4005,4005,4005,103
|
|
20231212,112600,6385448765,4000,4000,4005,4000,764
|
|
20231212,112500,6382392665,4000,4015,4015,4000,1378
|
|
20231212,112400,6376872735,4015,4010,4015,4010,1199
|
|
20231212,112300,6372064740,4010,3995,4010,3990,6679
|
|
20231212,112200,6345385660,3995,3990,3995,3990,2223
|
|
20231212,112100,6336508550,3985,3985,3985,3985,1440
|
|
20231212,112000,6330770150,3985,3985,3990,3980,391
|
|
20231212,111900,6329210615,3970,3970,3990,3965,1476
|
|
20231212,111800,6323331530,3965,3975,3975,3960,788
|
|
20231212,111700,6320209640,3960,3970,3975,3960,3951
|
|
20231212,111600,6304531980,3970,3970,3980,3970,161
|
|
20231212,111500,6303892640,3970,3975,3980,3970,175
|
|
20231212,111400,6303197235,3980,3980,3980,3975,283
|
|
20231212,111300,6302070920,3990,3980,3990,3970,590
|
|
20231212,111200,6299726470,3980,3975,3980,3970,36
|
|
20231212,111100,6299583440,3980,3995,3995,3980,1528
|
|
20231212,111000,6293500280,3995,3985,3995,3960,4167
|
|
20231212,110900,6276864310,3985,3960,3985,3960,1297
|
|
20231212,110800,6271722365,3960,3990,3990,3960,579
|
|
20231212,110700,6269413740,3990,3970,3990,3960,625
|
|
20231212,110600,6266928950,3965,3970,3990,3965,3433
|
|
20231212,110500,6253260840,3990,3985,3990,3970,227
|
|
20231212,110400,6252355830,3985,3985,3985,3965,1613
|
|
20231212,110300,6245937750,3980,3980,3980,3980,228
|
|
20231212,110200,6245030310,3980,3980,3980,3980,852
|
|
20231212,110100,6241639350,3970,3970,3970,3965,587
|
|
20231212,110000,6239309455,3980,3970,3980,3970,742
|
|
20231212,105900,6236358125,3980,3980,3980,3970,418
|
|
20231212,105800,6234695955,3980,3975,3980,3970,553
|
|
20231212,105700,6232495285,3980,3975,3990,3975,1427
|
|
20231212,105600,6226808875,3970,3950,3970,3945,4990
|
|
20231212,105500,6207092700,3950,3960,3960,3950,3274
|
|
20231212,105400,6194152925,3960,3960,3960,3955,2284
|
|
20231212,105300,6185109335,3955,3955,3960,3950,1875
|
|
20231212,105200,6177697485,3955,3950,3965,3940,2069
|
|
20231212,105100,6169526295,3955,3950,3980,3935,1983
|
|
20231212,105000,6161697235,3950,4020,4020,3935,18429
|
|
20231212,104900,6088491385,4000,4000,4025,4000,2118
|
|
20231212,104800,6079976905,4025,4015,4045,3995,3966
|
|
20231212,104700,6064096610,4045,4050,4050,4015,2102
|
|
20231212,104600,6055636225,4015,4010,4060,4010,2408
|
|
20231212,104500,6045962880,4010,4010,4015,4010,389
|
|
20231212,104400,6044402160,4015,4010,4015,4000,4019
|
|
20231212,104300,6028320865,4000,4025,4025,3995,4536
|
|
20231212,104200,6010160685,4025,4015,4025,4010,4012
|
|
20231212,104100,5994055275,4020,4010,4025,4000,7046
|
|
20231212,104000,5965826135,4005,4030,4030,4000,13959
|
|
20231212,103900,5909726610,4035,4035,4040,4025,4564
|
|
20231212,103800,5891316620,4040,4045,4050,4040,4191
|
|
20231212,103700,5874360340,4050,4030,4065,4025,6942
|
|
20231212,103600,5846256235,4040,4060,4065,4030,10245
|
|
20231212,103500,5804790680,4070,4050,4075,4025,14690
|
|
20231212,103400,5745390780,4045,4135,4135,4045,22410
|
|
20231212,103300,5653724910,4135,4130,4155,4120,3182
|
|
20231212,103200,5640532710,4135,4135,4155,4115,6257
|
|
20231212,103100,5614735300,4140,4140,4145,4125,7021
|
|
20231212,103000,5585706980,4140,4170,4170,4135,13533
|
|
20231212,102900,5529570785,4170,4150,4175,4150,3602
|
|
20231212,102800,5514570250,4150,4210,4210,4150,33597
|
|
20231212,102700,5373955550,4205,4180,4220,4175,52118
|
|
20231212,102600,5155005020,4190,4180,4195,4175,19645
|
|
20231212,102500,5072768640,4180,4120,4180,4120,27489
|
|
20231212,102400,4958716510,4115,4125,4130,4115,5110
|
|
20231212,102300,4937645750,4125,4110,4130,4105,9054
|
|
20231212,102200,4900365955,4110,4170,4175,4105,18922
|
|
20231212,102100,4822068085,4165,4140,4170,4100,14941
|
|
20231212,102000,4760210450,4140,4190,4220,4140,40177
|
|
20231212,101900,4592319255,4195,4065,4230,4065,87490
|
|
20231212,101800,4230476580,4060,4070,4070,4060,3366
|
|
20231212,101700,4216790675,4070,4055,4070,4055,12948
|
|
20231212,101600,4164157395,4055,4050,4060,4030,11638
|
|
20231212,101500,4116988480,4050,4055,4060,4030,4873
|
|
20231212,101400,4097271430,4050,4040,4065,4035,3740
|
|
20231212,101300,4082118150,4040,4035,4040,4035,1639
|
|
20231212,101200,4075502270,4035,4045,4045,4035,4195
|
|
20231212,101100,4058540035,4045,4035,4050,4020,5095
|
|
20231212,101000,4037971170,4035,4020,4035,4020,806
|
|
20231212,100900,4034729560,4010,4010,4025,4005,1836
|
|
20231212,100800,4027364925,4010,4015,4025,4005,1654
|
|
20231212,100700,4020735265,4010,4025,4025,4000,2991
|
|
20231212,100600,4008750975,4025,4050,4050,4000,11474
|
|
20231212,100500,3962635540,4045,4050,4050,4040,1135
|
|
20231212,100400,3958047430,4040,4035,4055,4035,4851
|
|
20231212,100300,3938462265,4035,4030,4080,4030,7047
|
|
20231212,100200,3909873985,4030,4090,4105,4025,29028
|
|
20231212,100100,3791707500,4085,4070,4125,4065,53882
|
|
20231212,100000,3570971750,4065,4045,4075,4035,25347
|
|
20231212,095900,3468291495,4045,4080,4085,4030,27909
|
|
20231212,095800,3355277575,4080,4010,4085,4005,36311
|
|
20231212,095700,3208134700,4000,4000,4010,4000,2908
|
|
20231212,095600,3196489505,4005,3990,4005,3990,2159
|
|
20231212,095500,3187850090,3985,3980,4005,3980,4465
|
|
20231212,095400,3170007715,3975,3970,3990,3970,630
|
|
20231212,095300,3167496785,3985,3965,3985,3960,6770
|
|
20231212,095200,3140620235,3960,3965,3970,3960,633
|
|
20231212,095100,3138110770,3975,3995,3995,3960,517
|
|
20231212,095000,3136059225,3995,3960,3995,3930,5566
|
|
20231212,094900,3113936765,3960,3925,3960,3920,6718
|
|
20231212,094800,3087496140,3925,3950,3950,3925,6481
|
|
20231212,094700,3061977920,3950,3935,3960,3930,3059
|
|
20231212,094600,3049920270,3935,3940,3945,3935,2083
|
|
20231212,094500,3041721545,3935,3960,3960,3935,949
|
|
20231212,094400,3037978640,3960,3925,3960,3925,3994
|
|
20231212,094300,3022234375,3925,3955,3955,3925,2196
|
|
20231212,094200,3013591550,3960,3985,3985,3960,4283
|
|
20231212,094100,2996570635,3980,3990,4005,3980,6136
|
|
20231212,094000,2972081520,3995,3970,3995,3970,6044
|
|
20231212,093900,2947996465,3960,3930,3965,3930,6187
|
|
20231212,093800,2923546775,3930,3945,3955,3930,5650
|
|
20231212,093700,2901316445,3955,3950,3960,3945,1889
|
|
20231212,093600,2893862220,3950,3965,3965,3950,6800
|
|
20231212,093500,2866993470,3975,3970,3975,3950,3167
|
|
20231212,093400,2854440985,3965,4005,4005,3960,11306
|
|
20231212,093300,2809428835,4005,4010,4020,4000,7188
|
|
20231212,093200,2780658515,4010,4015,4025,4005,5000
|
|
20231212,093100,2760590265,4020,3995,4020,3985,6804
|
|
20231212,093000,2733405005,3995,4030,4030,3985,56619
|
|
20231212,092900,2506501565,4030,4050,4095,4030,31116
|
|
20231212,092800,2380079940,4050,3910,4060,3875,55651
|
|
20231212,092700,2157836470,3905,3930,3940,3905,13949
|
|
20231212,092600,2103135505,3945,3985,3990,3930,15766
|
|
20231212,092500,2040707525,3990,4005,4005,3980,8860
|
|
20231212,092400,2005360430,4005,4005,4025,4000,9122
|
|
20231212,092300,1968757625,4005,3985,4025,3985,8427
|
|
20231212,092200,1934928530,3980,4030,4030,3980,12027
|
|
20231212,092100,1886775540,4030,3950,4030,3935,20783
|
|
20231212,092000,1803810955,3960,4025,4040,3940,51645
|
|
20231212,091900,1597695695,4025,4070,4090,4020,48014
|
|
20231212,091800,1403755010,4095,4130,4155,4030,61025
|
|
20231212,091700,1154825185,4115,4140,4250,4110,64356
|
|
20231212,091600,887736655,4030,4030,4030,4030,0
|
|
20231212,091500,887736655,4030,4000,4030,3980,32873
|
|
20231212,091400,755718155,3995,4005,4030,3955,70324
|
|
20231212,091300,474175315,4000,3795,4010,3790,68272
|
|
20231212,091200,207075650,3795,3760,3795,3760,10541
|
|
20231212,091100,167273800,3775,3760,3795,3745,9557
|
|
20231212,091000,131189315,3735,3720,3755,3700,10353
|
|
20231212,090900,92596945,3720,3695,3720,3695,1628
|
|
20231212,090800,86557875,3695,3690,3695,3690,346
|
|
20231212,090700,85280630,3670,3675,3695,3670,1769
|
|
20231212,090600,78787285,3675,3670,3700,3670,1063
|
|
20231212,090500,74859500,3670,3595,3670,3595,9664
|
|
20231212,090400,39845975,3595,3600,3620,3580,458
|
|
20231212,090300,38199540,3605,3620,3620,3605,2136
|
|
20231212,090200,30485970,3620,3610,3630,3610,1055
|
|
20231212,090100,26676420,3630,3630,3630,3630,794
|
|
20231212,090000,23794200,3630,3665,3665,3620,6526
|