597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185400,17528718260,15650,15650,15650,15650,60153
|
|
20231207,185300,17528718260,15650,15650,15650,15650,0
|
|
20231207,185200,17528718260,15650,15650,15650,15650,0
|
|
20231207,185100,17528718260,15650,15650,15650,15650,0
|
|
20231207,185000,17528718260,15650,15650,15650,15650,0
|
|
20231207,184900,17528718260,15650,15650,15650,15650,0
|
|
20231207,184800,17528718260,15650,15650,15650,15650,0
|
|
20231207,184700,17528718260,15650,15650,15650,15650,0
|
|
20231207,184600,17528718260,15650,15650,15650,15650,0
|
|
20231207,184500,17528718260,15650,15650,15650,15650,0
|
|
20231207,184400,17528718260,15650,15650,15650,15650,0
|
|
20231207,184300,17528718260,15650,15650,15650,15650,0
|
|
20231207,184200,17528718260,15650,15650,15650,15650,0
|
|
20231207,184100,17528718260,15650,15650,15650,15650,0
|
|
20231207,184000,17528718260,15650,15650,15650,15650,0
|
|
20231207,183900,17528718260,15650,15650,15650,15650,0
|
|
20231207,183800,17528718260,15650,15650,15650,15650,0
|
|
20231207,183700,17528718260,15650,15650,15650,15650,0
|
|
20231207,183600,17528718260,15650,15650,15650,15650,0
|
|
20231207,183500,17528718260,15650,15650,15650,15650,0
|
|
20231207,183400,17528718260,15650,15650,15650,15650,0
|
|
20231207,183300,17528718260,15650,15650,15650,15650,0
|
|
20231207,183200,17528718260,15650,15650,15650,15650,0
|
|
20231207,183100,17528718260,15650,15650,15650,15650,0
|
|
20231207,183000,17528718260,15650,15650,15650,15650,0
|
|
20231207,182900,17528718260,15650,15650,15650,15650,0
|
|
20231207,182800,17528718260,15650,15650,15650,15650,0
|
|
20231207,182700,17528718260,15650,15650,15650,15650,0
|
|
20231207,182600,17528718260,15650,15650,15650,15650,0
|
|
20231207,182500,17528718260,15650,15650,15650,15650,0
|
|
20231207,182400,17528718260,15650,15650,15650,15650,60153
|
|
20231207,182300,17528718260,15650,15650,15650,15650,0
|
|
20231207,182200,17528718260,15650,15650,15650,15650,0
|
|
20231207,182100,17528718260,15650,15650,15650,15650,0
|
|
20231207,182000,17528718260,15650,15650,15650,15650,0
|
|
20231207,181900,17528718260,15650,15650,15650,15650,0
|
|
20231207,181800,17528718260,15650,15650,15650,15650,0
|
|
20231207,181700,17528718260,15650,15650,15650,15650,0
|
|
20231207,181600,17528718260,15650,15650,15650,15650,0
|
|
20231207,181500,17528718260,15650,15650,15650,15650,0
|
|
20231207,181400,17528718260,15650,15650,15650,15650,0
|
|
20231207,181300,17528718260,15650,15650,15650,15650,0
|
|
20231207,181200,17528718260,15650,15650,15650,15650,0
|
|
20231207,181100,17528718260,15650,15650,15650,15650,0
|
|
20231207,181000,17528718260,15650,15650,15650,15650,0
|
|
20231207,180900,17528718260,15650,15650,15650,15650,0
|
|
20231207,180800,17528718260,15650,15650,15650,15650,0
|
|
20231207,180700,17528718260,15650,15650,15650,15650,0
|
|
20231207,180600,17528718260,15650,15650,15650,15650,0
|
|
20231207,180500,17528718260,15650,15650,15650,15650,0
|
|
20231207,180400,17528718260,15650,15650,15650,15650,0
|
|
20231207,180300,17528718260,15650,15650,15650,15650,0
|
|
20231207,180200,17528718260,15650,15650,15650,15650,0
|
|
20231207,180100,17528718260,15650,15650,15650,15650,0
|
|
20231207,180000,17528718260,15650,15650,15650,15650,0
|
|
20231207,175900,17528718260,15650,15650,15650,15650,0
|
|
20231207,175800,17528718260,15650,15650,15650,15650,0
|
|
20231207,175700,17528718260,15650,15650,15650,15650,0
|
|
20231207,175600,17528718260,15650,15650,15650,15650,0
|
|
20231207,175500,17528718260,15650,15650,15650,15650,0
|
|
20231207,175400,17528718260,15650,15650,15650,15650,60153
|
|
20231207,175300,17528718260,15650,15650,15650,15650,0
|
|
20231207,175200,17528718260,15650,15650,15650,15650,0
|
|
20231207,175100,17528718260,15650,15650,15650,15650,0
|
|
20231207,175000,17528718260,15650,15650,15650,15650,0
|
|
20231207,174900,17528718260,15650,15650,15650,15650,0
|
|
20231207,174800,17528718260,15650,15650,15650,15650,0
|
|
20231207,174700,17528718260,15650,15650,15650,15650,0
|
|
20231207,174600,17528718260,15650,15650,15650,15650,0
|
|
20231207,174500,17528718260,15650,15650,15650,15650,0
|
|
20231207,174400,17528718260,15650,15650,15650,15650,0
|
|
20231207,174300,17528718260,15650,15650,15650,15650,0
|
|
20231207,174200,17528718260,15650,15650,15650,15650,0
|
|
20231207,174100,17528718260,15650,15650,15650,15650,0
|
|
20231207,174000,17528718260,15650,15650,15650,15650,0
|
|
20231207,173900,17528718260,15650,15650,15650,15650,0
|
|
20231207,173800,17528718260,15650,15650,15650,15650,0
|
|
20231207,173700,17528718260,15650,15650,15650,15650,0
|
|
20231207,173600,17528718260,15650,15650,15650,15650,0
|
|
20231207,173500,17528718260,15650,15650,15650,15650,0
|
|
20231207,173400,17528718260,15650,15650,15650,15650,0
|
|
20231207,173300,17528718260,15650,15650,15650,15650,0
|
|
20231207,173200,17528718260,15650,15650,15650,15650,0
|
|
20231207,173100,17528718260,15650,15650,15650,15650,0
|
|
20231207,173000,17528718260,15650,15650,15650,15650,0
|
|
20231207,172900,17528718260,15650,15650,15650,15650,0
|
|
20231207,172800,17528718260,15650,15650,15650,15650,0
|
|
20231207,172700,17528718260,15650,15650,15650,15650,0
|
|
20231207,172600,17528718260,15650,15650,15650,15650,0
|
|
20231207,172500,17528718260,15650,15650,15650,15650,0
|
|
20231207,172400,17528718260,15650,15650,15650,15650,60153
|
|
20231207,172300,17528718260,15650,15650,15650,15650,0
|
|
20231207,172200,17528718260,15650,15650,15650,15650,0
|
|
20231207,172100,17528718260,15650,15650,15650,15650,0
|
|
20231207,172000,17528718260,15650,15650,15650,15650,0
|
|
20231207,171900,17528718260,15650,15650,15650,15650,0
|
|
20231207,171800,17528718260,15650,15650,15650,15650,0
|
|
20231207,171700,17528718260,15650,15650,15650,15650,0
|
|
20231207,171600,17528718260,15650,15650,15650,15650,0
|
|
20231207,171500,17528718260,15650,15650,15650,15650,0
|
|
20231207,171400,17528718260,15650,15650,15650,15650,0
|
|
20231207,171300,17528718260,15650,15650,15650,15650,0
|
|
20231207,171200,17528718260,15650,15650,15650,15650,0
|
|
20231207,171100,17528718260,15650,15650,15650,15650,0
|
|
20231207,171000,17528718260,15650,15650,15650,15650,0
|
|
20231207,170900,17528718260,15650,15650,15650,15650,0
|
|
20231207,170800,17528718260,15650,15650,15650,15650,0
|
|
20231207,170700,17528718260,15650,15650,15650,15650,0
|
|
20231207,170600,17528718260,15650,15650,15650,15650,0
|
|
20231207,170500,17528718260,15650,15650,15650,15650,0
|
|
20231207,170400,17528718260,15650,15650,15650,15650,0
|
|
20231207,170300,17528718260,15650,15650,15650,15650,0
|
|
20231207,170200,17528718260,15650,15650,15650,15650,0
|
|
20231207,170100,17528718260,15650,15650,15650,15650,0
|
|
20231207,170000,17528718260,15650,15650,15650,15650,0
|
|
20231207,165900,17528718260,15650,15650,15650,15650,0
|
|
20231207,165800,17528718260,15650,15650,15650,15650,0
|
|
20231207,165700,17528718260,15650,15650,15650,15650,0
|
|
20231207,165600,17528718260,15650,15650,15650,15650,0
|
|
20231207,165500,17528718260,15650,15650,15650,15650,0
|
|
20231207,165400,17528718260,15650,15650,15650,15650,60153
|
|
20231207,165300,17528718260,15650,15650,15650,15650,0
|
|
20231207,165200,17528718260,15650,15650,15650,15650,0
|
|
20231207,165100,17528718260,15650,15650,15650,15650,0
|
|
20231207,165000,17528718260,15650,15650,15650,15650,0
|
|
20231207,164900,17528718260,15650,15650,15650,15650,0
|
|
20231207,164800,17528718260,15650,15650,15650,15650,0
|
|
20231207,164700,17528718260,15650,15650,15650,15650,0
|
|
20231207,164600,17528718260,15650,15650,15650,15650,0
|
|
20231207,164500,17528718260,15650,15650,15650,15650,0
|
|
20231207,164400,17528718260,15650,15650,15650,15650,0
|
|
20231207,164300,17528718260,15650,15650,15650,15650,0
|
|
20231207,164200,17528718260,15650,15650,15650,15650,0
|
|
20231207,164100,17528718260,15650,15650,15650,15650,0
|
|
20231207,164000,17528718260,15650,15650,15650,15650,0
|
|
20231207,163900,17528718260,15650,15650,15650,15650,0
|
|
20231207,163800,17528718260,15650,15650,15650,15650,0
|
|
20231207,163700,17528718260,15650,15650,15650,15650,0
|
|
20231207,163600,17528718260,15650,15650,15650,15650,0
|
|
20231207,163500,17528718260,15650,15650,15650,15650,0
|
|
20231207,163400,17528718260,15650,15650,15650,15650,0
|
|
20231207,163300,17528718260,15650,15650,15650,15650,0
|
|
20231207,163200,17528718260,15650,15650,15650,15650,0
|
|
20231207,163100,17528718260,15650,15650,15650,15650,0
|
|
20231207,163000,17528718260,15650,15650,15650,15650,0
|
|
20231207,162900,17528718260,15650,15650,15650,15650,0
|
|
20231207,162800,17528718260,15650,15650,15650,15650,0
|
|
20231207,162700,17528718260,15650,15650,15650,15650,0
|
|
20231207,162600,17528718260,15650,15650,15650,15650,0
|
|
20231207,162500,17528718260,15650,15650,15650,15650,0
|
|
20231207,162400,17528718260,15650,15650,15650,15650,60153
|
|
20231207,162300,17528718260,15650,15650,15650,15650,0
|
|
20231207,162200,17528718260,15650,15650,15650,15650,0
|
|
20231207,162100,17528718260,15650,15650,15650,15650,0
|
|
20231207,162000,17528718260,15650,15650,15650,15650,0
|
|
20231207,161900,17528718260,15650,15650,15650,15650,0
|
|
20231207,161800,17528718260,15650,15650,15650,15650,0
|
|
20231207,161700,17528718260,15650,15650,15650,15650,0
|
|
20231207,161600,17528718260,15650,15650,15650,15650,0
|
|
20231207,161500,17528718260,15650,15650,15650,15650,0
|
|
20231207,161400,17528718260,15650,15650,15650,15650,0
|
|
20231207,161300,17528718260,15650,15650,15650,15650,0
|
|
20231207,161200,17528718260,15650,15650,15650,15650,0
|
|
20231207,161100,17528718260,15650,15650,15650,15650,0
|
|
20231207,161000,17528718260,15650,15650,15650,15650,0
|
|
20231207,160900,17528718260,15650,15650,15650,15650,0
|
|
20231207,160800,17528718260,15650,15650,15650,15650,0
|
|
20231207,160700,17528718260,15650,15650,15650,15650,0
|
|
20231207,160600,17528718260,15650,15650,15650,15650,0
|
|
20231207,160500,17528718260,15650,15650,15650,15650,0
|
|
20231207,160400,17528718260,15650,15650,15650,15650,0
|
|
20231207,160300,17528718260,15650,15650,15650,15650,0
|
|
20231207,160200,17528718260,15650,15650,15650,15650,0
|
|
20231207,160100,17528718260,15650,15650,15650,15650,0
|
|
20231207,160000,17528718260,15650,15650,15650,15650,0
|
|
20231207,155900,17528718260,15650,15650,15650,15650,0
|
|
20231207,155800,17528718260,15650,15650,15650,15650,0
|
|
20231207,155700,17528718260,15650,15650,15650,15650,0
|
|
20231207,155600,17528718260,15650,15650,15650,15650,0
|
|
20231207,155500,17528718260,15650,15650,15650,15650,0
|
|
20231207,155400,17528718260,15650,15650,15650,15650,60153
|
|
20231207,155300,17528718260,15650,15650,15650,15650,0
|
|
20231207,155200,17528718260,15650,15650,15650,15650,0
|
|
20231207,155100,17528718260,15650,15650,15650,15650,0
|
|
20231207,155000,17528718260,15650,15650,15650,15650,0
|
|
20231207,154900,17528718260,15650,15650,15650,15650,0
|
|
20231207,154800,17528718260,15650,15650,15650,15650,0
|
|
20231207,154700,17528718260,15650,15650,15650,15650,0
|
|
20231207,154600,17528718260,15650,15650,15650,15650,0
|
|
20231207,154500,17528718260,15650,15650,15650,15650,0
|
|
20231207,154400,17528718260,15650,15650,15650,15650,0
|
|
20231207,154300,17528718260,15650,15650,15650,15650,0
|
|
20231207,154200,17528718260,15650,15650,15650,15650,0
|
|
20231207,154100,17528718260,15650,15650,15650,15650,0
|
|
20231207,154000,17528718260,15650,15650,15650,15650,0
|
|
20231207,153900,17528718260,15650,15650,15650,15650,0
|
|
20231207,153800,17528718260,15650,15650,15650,15650,0
|
|
20231207,153700,17528718260,15650,15650,15650,15650,0
|
|
20231207,153600,17528718260,15650,15650,15650,15650,0
|
|
20231207,153500,17528718260,15650,15650,15650,15650,0
|
|
20231207,153400,17528718260,15650,15650,15650,15650,0
|
|
20231207,153300,17528718260,15650,15650,15650,15650,0
|
|
20231207,153200,17528718260,15650,15650,15650,15650,0
|
|
20231207,153100,17528718260,15650,15650,15650,15650,0
|
|
20231207,153000,17528718260,15650,15650,15650,15650,60153
|
|
20231207,152900,16587323810,15660,15660,15660,15660,0
|
|
20231207,152800,16587323810,15660,15660,15660,15660,0
|
|
20231207,152700,16587323810,15660,15660,15660,15660,0
|
|
20231207,152600,16587323810,15660,15660,15660,15660,0
|
|
20231207,152500,16587323810,15660,15660,15660,15660,0
|
|
20231207,152400,16587323810,15660,15660,15660,15660,0
|
|
20231207,152300,16587323810,15660,15660,15660,15660,0
|
|
20231207,152200,16587323810,15660,15660,15660,15660,0
|
|
20231207,152100,16587323810,15660,15660,15660,15660,0
|
|
20231207,152000,16587323810,15660,15660,15660,15660,0
|
|
20231207,151900,16587323810,15660,15660,15680,15650,1468
|
|
20231207,151800,16564341550,15650,15670,15680,15650,2819
|
|
20231207,151700,16520194610,15680,15700,15700,15670,2067
|
|
20231207,151600,16487761720,15700,15700,15700,15690,4034
|
|
20231207,151500,16424427930,15700,15700,15700,15690,3631
|
|
20231207,151400,16367421240,15690,15680,15690,15670,2992
|
|
20231207,151300,16320498260,15680,15650,15680,15640,4797
|
|
20231207,151200,16245352860,15650,15650,15650,15640,8497
|
|
20231207,151100,16112375420,15650,15660,15660,15650,1668
|
|
20231207,151000,16086263680,15660,15660,15670,15660,516
|
|
20231207,150900,16078179240,15670,15660,15670,15650,3085
|
|
20231207,150800,16029866380,15660,15660,15670,15660,3780
|
|
20231207,150700,15970671400,15660,15670,15670,15660,735
|
|
20231207,150600,15959155250,15660,15670,15670,15660,843
|
|
20231207,150500,15945945790,15670,15670,15670,15660,426
|
|
20231207,150400,15939271510,15670,15670,15670,15660,3359
|
|
20231207,150300,15886640940,15670,15670,15670,15660,2109
|
|
20231207,150200,15853593040,15670,15670,15680,15670,963
|
|
20231207,150100,15838500110,15670,15660,15670,15660,3892
|
|
20231207,150000,15777512640,15670,15660,15670,15660,314
|
|
20231207,145900,15772593920,15670,15660,15670,15660,733
|
|
20231207,145800,15761110270,15660,15670,15670,15660,2331
|
|
20231207,145700,15724592340,15680,15670,15680,15660,1320
|
|
20231207,145600,15703905810,15670,15670,15670,15660,802
|
|
20231207,145500,15691338860,15670,15660,15670,15660,963
|
|
20231207,145400,15676250650,15660,15680,15680,15660,2803
|
|
20231207,145300,15632323440,15680,15660,15680,15660,2602
|
|
20231207,145200,15591541140,15660,15660,15660,15660,589
|
|
20231207,145100,15582317400,15660,15650,15660,15650,1027
|
|
20231207,145000,15566241010,15660,15660,15660,15650,1896
|
|
20231207,144900,15536551320,15670,15670,15670,15660,474
|
|
20231207,144800,15529124600,15670,15660,15670,15650,2362
|
|
20231207,144700,15492139610,15650,15650,15660,15650,2789
|
|
20231207,144600,15448475250,15650,15640,15660,15640,5792
|
|
20231207,144500,15357833920,15640,15650,15650,15640,1456
|
|
20231207,144400,15335060550,15640,15640,15640,15640,1302
|
|
20231207,144300,15314697270,15650,15640,15650,15640,1040
|
|
20231207,144200,15298429080,15650,15650,15650,15640,532
|
|
20231207,144100,15290108340,15640,15650,15650,15640,1060
|
|
20231207,144000,15273526540,15640,15640,15650,15640,997
|
|
20231207,143900,15257933270,15650,15640,15650,15640,1797
|
|
20231207,143800,15229825490,15640,15640,15650,15640,367
|
|
20231207,143700,15224084690,15640,15650,15650,15640,674
|
|
20231207,143600,15213539870,15640,15640,15650,15640,217
|
|
20231207,143500,15210145800,15640,15640,15640,15630,1352
|
|
20231207,143400,15189000620,15630,15640,15650,15630,1229
|
|
20231207,143300,15169778950,15640,15650,15650,15640,1090
|
|
20231207,143200,15152724010,15650,15640,15660,15640,1684
|
|
20231207,143100,15126373750,15640,15640,15640,15630,4095
|
|
20231207,143000,15062347540,15630,15650,15650,15630,2777
|
|
20231207,142900,15018909410,15650,15650,15650,15640,1291
|
|
20231207,142800,14998705450,15640,15650,15650,15640,1537
|
|
20231207,142700,14974665140,15650,15650,15650,15640,2285
|
|
20231207,142600,14938910580,15640,15640,15650,15630,5194
|
|
20231207,142500,14857676290,15640,15650,15660,15640,6853
|
|
20231207,142400,14750433850,15650,15660,15660,15650,1491
|
|
20231207,142300,14727093560,15660,15670,15670,15650,11838
|
|
20231207,142200,14541667770,15680,15670,15680,15670,4415
|
|
20231207,142100,14472484510,15670,15670,15680,15670,1004
|
|
20231207,142000,14456745010,15670,15680,15680,15670,2629
|
|
20231207,141900,14415527540,15680,15690,15690,15680,1025
|
|
20231207,141800,14399452720,15690,15680,15690,15680,465
|
|
20231207,141700,14392158430,15680,15690,15690,15680,373
|
|
20231207,141600,14386309570,15690,15680,15690,15680,371
|
|
20231207,141500,14380489530,15680,15690,15690,15680,375
|
|
20231207,141400,14374609330,15680,15680,15690,15680,1803
|
|
20231207,141300,14346334830,15690,15680,15690,15680,231
|
|
20231207,141200,14342711630,15700,15700,15700,15680,1982
|
|
20231207,141100,14311624310,15690,15690,15690,15680,2046
|
|
20231207,141000,14279524080,15680,15680,15690,15680,1044
|
|
20231207,140900,14263150380,15680,15690,15690,15680,522
|
|
20231207,140800,14254962240,15690,15680,15690,15680,250
|
|
20231207,140700,14251041300,15680,15680,15690,15680,4468
|
|
20231207,140600,14180979620,15670,15670,15680,15670,340
|
|
20231207,140500,14175650230,15680,15690,15700,15680,7970
|
|
20231207,140400,14050639450,15690,15690,15700,15690,472
|
|
20231207,140300,14043233080,15690,15690,15700,15690,247
|
|
20231207,140200,14039357550,15690,15690,15700,15690,679
|
|
20231207,140100,14028700640,15690,15690,15700,15690,222
|
|
20231207,140000,14025217260,15690,15690,15700,15690,906
|
|
20231207,135900,14010998260,15690,15690,15700,15690,549
|
|
20231207,135800,14002384200,15700,15700,15700,15690,344
|
|
20231207,135700,13996983720,15700,15690,15700,15690,338
|
|
20231207,135600,13991679480,15690,15690,15700,15690,1279
|
|
20231207,135500,13971611440,15690,15680,15700,15680,1714
|
|
20231207,135400,13944716220,15690,15680,15690,15680,1592
|
|
20231207,135300,13919739690,15680,15690,15690,15680,912
|
|
20231207,135200,13905432210,15690,15690,15690,15680,1764
|
|
20231207,135100,13877762770,15700,15680,15700,15680,977
|
|
20231207,135000,13862428590,15700,15680,15700,15680,394
|
|
20231207,134900,13856249260,15690,15680,15690,15680,4177
|
|
20231207,134800,13790713960,15680,15680,15690,15680,2945
|
|
20231207,134700,13744536260,15680,15680,15690,15680,1208
|
|
20231207,134600,13725590780,15680,15690,15690,15680,2974
|
|
20231207,134500,13678955340,15690,15690,15690,15680,1086
|
|
20231207,134400,13661917980,15680,15680,15690,15680,763
|
|
20231207,134300,13649950180,15680,15690,15690,15680,265
|
|
20231207,134200,13645794190,15690,15680,15690,15680,847
|
|
20231207,134100,13632509050,15690,15680,15690,15680,744
|
|
20231207,134000,13620842770,15690,15680,15690,15680,473
|
|
20231207,133900,13613425940,15680,15680,15680,15670,2826
|
|
20231207,133800,13569117720,15680,15670,15680,15670,930
|
|
20231207,133700,13554543120,15670,15690,15690,15670,5850
|
|
20231207,133600,13462802910,15700,15700,15710,15690,10718
|
|
20231207,133500,13294572730,15700,15700,15710,15700,2152
|
|
20231207,133400,13260782450,15710,15710,15710,15700,5480
|
|
20231207,133300,13174745670,15710,15710,15710,15700,789
|
|
20231207,133200,13162352910,15710,15700,15710,15700,654
|
|
20231207,133100,13152081970,15700,15710,15710,15700,827
|
|
20231207,133000,13139091670,15710,15710,15710,15700,2040
|
|
20231207,132900,13107054370,15710,15710,15710,15700,229
|
|
20231207,132800,13103457370,15700,15720,15720,15700,2210
|
|
20231207,132700,13068739540,15710,15710,15710,15700,1162
|
|
20231207,132600,13050484580,15710,15700,15710,15700,1190
|
|
20231207,132500,13031795530,15700,15720,15720,15700,3217
|
|
20231207,132400,12981256280,15710,15720,15720,15710,380
|
|
20231207,132300,12975286280,15720,15710,15720,15710,424
|
|
20231207,132200,12968622120,15710,15720,15720,15710,303
|
|
20231207,132100,12963861740,15710,15720,15720,15710,1112
|
|
20231207,132000,12946386280,15720,15700,15720,15700,1818
|
|
20231207,131900,12917832250,15710,15710,15720,15700,2549
|
|
20231207,131800,12877787500,15710,15710,15720,15710,433
|
|
20231207,131700,12870984910,15710,15710,15720,15710,844
|
|
20231207,131600,12857722530,15710,15710,15720,15710,662
|
|
20231207,131500,12847319350,15720,15720,15720,15710,235
|
|
20231207,131400,12843627140,15720,15720,15720,15710,2855
|
|
20231207,131300,12798767110,15720,15730,15730,15710,439
|
|
20231207,131200,12791869740,15710,15730,15730,15710,1798
|
|
20231207,131100,12763602360,15720,15740,15740,15720,1185
|
|
20231207,131000,12744967280,15730,15720,15730,15720,637
|
|
20231207,130900,12734947930,15720,15730,15730,15720,636
|
|
20231207,130800,12724944480,15730,15720,15730,15720,666
|
|
20231207,130700,12714472870,15730,15720,15730,15720,449
|
|
20231207,130600,12707411850,15720,15720,15730,15720,253
|
|
20231207,130500,12703434400,15730,15710,15730,15710,838
|
|
20231207,130400,12690257930,15720,15740,15740,15710,6125
|
|
20231207,130300,12593978450,15740,15740,15750,15730,1669
|
|
20231207,130200,12567706830,15740,15740,15740,15730,1114
|
|
20231207,130100,12550173550,15740,15750,15760,15740,2016
|
|
20231207,130000,12518427320,15740,15740,15750,15730,1396
|
|
20231207,125900,12496455900,15730,15740,15740,15730,1012
|
|
20231207,125800,12480530130,15740,15750,15750,15730,1497
|
|
20231207,125700,12456967700,15740,15740,15750,15740,1258
|
|
20231207,125600,12437166770,15740,15750,15750,15740,972
|
|
20231207,125500,12421863560,15740,15740,15750,15740,529
|
|
20231207,125400,12413536910,15740,15740,15750,15740,459
|
|
20231207,125300,12406309760,15750,15740,15750,15730,508
|
|
20231207,125200,12398314120,15730,15740,15740,15730,601
|
|
20231207,125100,12388857570,15730,15740,15740,15730,692
|
|
20231207,125000,12377967110,15740,15740,15750,15740,774
|
|
20231207,124900,12365784280,15740,15730,15750,15730,1628
|
|
20231207,124800,12340161070,15730,15730,15740,15730,608
|
|
20231207,124700,12330597210,15730,15730,15740,15720,1007
|
|
20231207,124600,12314757440,15720,15720,15720,15720,397
|
|
20231207,124500,12308516600,15730,15720,15730,15720,132
|
|
20231207,124400,12306440600,15720,15710,15720,15710,698
|
|
20231207,124300,12295469410,15720,15720,15730,15710,1303
|
|
20231207,124200,12274986670,15730,15720,15730,15710,1864
|
|
20231207,124100,12245681900,15720,15720,15720,15710,379
|
|
20231207,124000,12239726780,15720,15720,15720,15710,1026
|
|
20231207,123900,12223601760,15710,15730,15730,15710,3429
|
|
20231207,123800,12169705730,15720,15730,15730,15720,660
|
|
20231207,123700,12159324710,15730,15720,15730,15710,2075
|
|
20231207,123600,12126701100,15720,15730,15730,15720,1856
|
|
20231207,123500,12097510590,15740,15740,15740,15730,726
|
|
20231207,123400,12086083940,15750,15750,15750,15740,822
|
|
20231207,123300,12073144690,15740,15740,15750,15740,537
|
|
20231207,123200,12064688300,15740,15760,15760,15740,701
|
|
20231207,123100,12053650140,15750,15750,15750,15740,1497
|
|
20231207,123000,12030082350,15760,15760,15770,15750,2351
|
|
20231207,122900,11993043750,15770,15770,15770,15760,199
|
|
20231207,122800,11989907300,15770,15770,15770,15760,988
|
|
20231207,122700,11974333170,15760,15760,15770,15760,759
|
|
20231207,122600,11962368730,15770,15750,15770,15750,992
|
|
20231207,122500,11946734870,15750,15750,15760,15750,766
|
|
20231207,122400,11934664430,15760,15750,15760,15750,1623
|
|
20231207,122300,11909088580,15750,15760,15760,15750,829
|
|
20231207,122200,11896031200,15750,15760,15760,15750,730
|
|
20231207,122100,11884527830,15760,15750,15760,15750,1309
|
|
20231207,122000,11863899930,15750,15720,15760,15720,2629
|
|
20231207,121900,11822510890,15720,15710,15730,15710,2977
|
|
20231207,121800,11775707910,15710,15710,15710,15710,142
|
|
20231207,121700,11773477090,15710,15700,15710,15700,1938
|
|
20231207,121600,11743036840,15700,15700,15700,15700,501
|
|
20231207,121500,11735171140,15700,15690,15710,15690,1423
|
|
20231207,121400,11712827440,15690,15690,15700,15690,588
|
|
20231207,121300,11703601620,15690,15670,15690,15670,560
|
|
20231207,121200,11694820990,15670,15680,15680,15670,1004
|
|
20231207,121100,11679081860,15670,15670,15680,15670,1072
|
|
20231207,121000,11662283040,15680,15670,15690,15670,873
|
|
20231207,120900,11648596010,15680,15670,15680,15660,1088
|
|
20231207,120800,11631548610,15670,15680,15680,15670,3222
|
|
20231207,120700,11581049380,15680,15690,15690,15680,4830
|
|
20231207,120600,11505312770,15690,15700,15700,15690,2019
|
|
20231207,120500,11473630250,15690,15700,15700,15690,608
|
|
20231207,120400,11464086580,15700,15700,15700,15690,326
|
|
20231207,120300,11458968910,15690,15710,15710,15690,2950
|
|
20231207,120200,11412651320,15710,15710,15720,15710,870
|
|
20231207,120100,11398983400,15710,15710,15710,15700,893
|
|
20231207,120000,11384958270,15710,15700,15710,15700,256
|
|
20231207,115900,11380936870,15700,15720,15720,15700,802
|
|
20231207,115800,11368335940,15720,15710,15720,15710,445
|
|
20231207,115700,11361344450,15710,15710,15720,15710,844
|
|
20231207,115600,11348085090,15710,15720,15730,15710,1007
|
|
20231207,115500,11332258010,15730,15710,15730,15710,1323
|
|
20231207,115400,11311458460,15710,15700,15710,15690,2614
|
|
20231207,115300,11270412430,15700,15700,15700,15690,2850
|
|
20231207,115200,11225670930,15690,15690,15690,15680,1634
|
|
20231207,115100,11200039930,15690,15680,15690,15670,3323
|
|
20231207,115000,11147933850,15680,15690,15690,15680,798
|
|
20231207,114900,11135416380,15690,15690,15690,15680,934
|
|
20231207,114800,11120770480,15690,15680,15690,15680,546
|
|
20231207,114700,11112208220,15690,15680,15690,15680,572
|
|
20231207,114600,11103236130,15680,15670,15680,15670,850
|
|
20231207,114500,11089912540,15670,15680,15680,15670,990
|
|
20231207,114400,11074393930,15680,15680,15680,15670,419
|
|
20231207,114300,11067824240,15680,15680,15680,15670,860
|
|
20231207,114200,11054341790,15680,15690,15690,15680,368
|
|
20231207,114100,11048571530,15680,15680,15680,15680,1285
|
|
20231207,114000,11028422730,15680,15670,15680,15670,712
|
|
20231207,113900,11017260090,15680,15680,15680,15670,389
|
|
20231207,113800,11011163410,15670,15670,15680,15660,1742
|
|
20231207,113700,10983862860,15670,15660,15670,15660,1003
|
|
20231207,113600,10968149870,15670,15660,15670,15660,662
|
|
20231207,113500,10957777640,15660,15660,15670,15660,597
|
|
20231207,113400,10948427400,15660,15660,15670,15660,915
|
|
20231207,113300,10934092720,15670,15660,15670,15660,442
|
|
20231207,113200,10927169320,15660,15660,15670,15650,805
|
|
20231207,113100,10914560540,15660,15650,15660,15650,521
|
|
20231207,113000,10906402200,15650,15660,15670,15650,599
|
|
20231207,112900,10897023010,15660,15660,15670,15650,953
|
|
20231207,112800,10882100410,15660,15650,15660,15650,640
|
|
20231207,112700,10872080650,15650,15660,15660,15650,1075
|
|
20231207,112600,10855248140,15660,15670,15670,15650,826
|
|
20231207,112500,10842315380,15660,15660,15670,15660,984
|
|
20231207,112400,10826905690,15660,15650,15660,15650,1282
|
|
20231207,112300,10806834350,15650,15640,15660,15640,764
|
|
20231207,112200,10794877500,15640,15650,15650,15640,1228
|
|
20231207,112100,10775660060,15650,15650,15650,15640,1716
|
|
20231207,112000,10748808700,15640,15640,15650,15630,1291
|
|
20231207,111900,10728622640,15630,15620,15640,15620,971
|
|
20231207,111800,10713448040,15620,15630,15630,15620,525
|
|
20231207,111700,10705244620,15620,15620,15630,15610,486
|
|
20231207,111600,10697653060,15610,15610,15640,15610,2079
|
|
20231207,111500,10665187710,15600,15610,15620,15600,2063
|
|
20231207,111400,10632989550,15610,15620,15620,15610,3526
|
|
20231207,111300,10577942970,15620,15640,15640,15620,2999
|
|
20231207,111200,10531078660,15640,15650,15650,15630,1890
|
|
20231207,111100,10501518910,15650,15640,15660,15640,2207
|
|
20231207,111000,10466983060,15640,15640,15640,15630,679
|
|
20231207,110900,10456365110,15640,15650,15650,15630,481
|
|
20231207,110800,10448842360,15650,15640,15650,15640,1750
|
|
20231207,110700,10421459630,15640,15640,15650,15640,297
|
|
20231207,110600,10416813260,15640,15620,15640,15610,1742
|
|
20231207,110500,10389593530,15620,15620,15640,15620,1939
|
|
20231207,110400,10359290450,15630,15590,15630,15580,3475
|
|
20231207,110300,10305056980,15590,15620,15620,15580,18643
|
|
20231207,110200,10014278520,15620,15630,15630,15610,3963
|
|
20231207,110100,9952378490,15620,15620,15630,15620,1308
|
|
20231207,110000,9931944190,15630,15630,15630,15620,643
|
|
20231207,105900,9921897090,15630,15620,15630,15620,1516
|
|
20231207,105800,9898208010,15620,15620,15630,15620,375
|
|
20231207,105700,9892350330,15620,15630,15640,15620,1760
|
|
20231207,105600,9864839130,15630,15630,15640,15630,1317
|
|
20231207,105500,9844249900,15640,15650,15650,15640,2089
|
|
20231207,105400,9811573030,15640,15660,15660,15640,3811
|
|
20231207,105300,9751939000,15660,15650,15660,15650,665
|
|
20231207,105200,9741530400,15650,15660,15660,15650,669
|
|
20231207,105100,9731056020,15660,15660,15660,15650,1021
|
|
20231207,105000,9715067760,15660,15650,15660,15650,3518
|
|
20231207,104900,9659976900,15650,15660,15660,15650,286
|
|
20231207,104800,9655500720,15650,15650,15660,15650,636
|
|
20231207,104700,9645544200,15650,15660,15660,15650,791
|
|
20231207,104600,9633159710,15660,15660,15670,15660,969
|
|
20231207,104500,9617984070,15660,15670,15670,15660,1191
|
|
20231207,104400,9599321440,15670,15670,15680,15670,224
|
|
20231207,104300,9595809650,15680,15680,15690,15670,2415
|
|
20231207,104200,9557946320,15690,15680,15690,15680,231
|
|
20231207,104100,9554322910,15680,15680,15690,15670,1246
|
|
20231207,104000,9534784170,15680,15670,15690,15670,907
|
|
20231207,103900,9520562270,15670,15660,15670,15650,1189
|
|
20231207,103800,9501939400,15650,15660,15660,15650,404
|
|
20231207,103700,9495613950,15660,15640,15660,15640,2464
|
|
20231207,103600,9457062630,15640,15650,15650,15630,2865
|
|
20231207,103500,9412253800,15650,15630,15650,15620,4069
|
|
20231207,103400,9348647100,15630,15640,15640,15620,2992
|
|
20231207,103300,9301862640,15640,15630,15640,15630,589
|
|
20231207,103200,9292654890,15640,15670,15670,15640,3332
|
|
20231207,103100,9240504950,15670,15670,15670,15660,530
|
|
20231207,103000,9232200550,15670,15670,15680,15650,1879
|
|
20231207,102900,9202766890,15670,15670,15680,15660,1966
|
|
20231207,102800,9171955850,15670,15650,15670,15650,1626
|
|
20231207,102700,9146481600,15650,15640,15660,15640,2034
|
|
20231207,102600,9114647000,15640,15620,15640,15620,3481
|
|
20231207,102500,9060259890,15620,15620,15640,15610,2655
|
|
20231207,102400,9018774540,15620,15630,15630,15620,786
|
|
20231207,102300,9006493110,15630,15610,15630,15610,1121
|
|
20231207,102200,8988982290,15610,15590,15610,15590,1285
|
|
20231207,102100,8968936060,15590,15590,15600,15580,3162
|
|
20231207,102000,8919642000,15590,15580,15590,15570,3595
|
|
20231207,101900,8863626410,15580,15570,15580,15570,3600
|
|
20231207,101800,8807561690,15580,15580,15590,15570,3505
|
|
20231207,101700,8752962780,15590,15590,15590,15570,4585
|
|
20231207,101600,8681540390,15580,15580,15590,15570,5291
|
|
20231207,101500,8599115820,15590,15590,15590,15570,10475
|
|
20231207,101400,8435951970,15580,15620,15630,15580,26817
|
|
20231207,101300,8017514900,15610,15630,15640,15610,6333
|
|
20231207,101200,7918607070,15630,15630,15630,15620,1368
|
|
20231207,101100,7897231110,15630,15620,15630,15610,1565
|
|
20231207,101000,7872790450,15620,15620,15630,15610,7603
|
|
20231207,100900,7754053240,15620,15640,15640,15620,7927
|
|
20231207,100800,7630174160,15640,15660,15670,15640,25975
|
|
20231207,100700,7223569450,15670,15680,15680,15660,2310
|
|
20231207,100600,7187371700,15670,15690,15690,15670,2664
|
|
20231207,100500,7145603580,15690,15700,15700,15670,12489
|
|
20231207,100400,6949797320,15700,15700,15700,15680,1720
|
|
20231207,100300,6922804500,15690,15690,15700,15680,2769
|
|
20231207,100200,6879362050,15700,15690,15700,15690,1999
|
|
20231207,100100,6847993540,15700,15690,15700,15680,1315
|
|
20231207,100000,6827362900,15690,15680,15690,15670,3597
|
|
20231207,095900,6770961910,15680,15700,15710,15680,15183
|
|
20231207,095800,6532728000,15700,15710,15710,15700,4301
|
|
20231207,095700,6465193880,15710,15710,15710,15700,2847
|
|
20231207,095600,6420494330,15710,15700,15710,15700,6927
|
|
20231207,095500,6311738370,15710,15720,15720,15700,11180
|
|
20231207,095400,6136075190,15710,15720,15730,15710,4617
|
|
20231207,095300,6063490660,15720,15720,15730,15710,2494
|
|
20231207,095200,6024286780,15720,15710,15720,15710,2425
|
|
20231207,095100,5986170280,15710,15720,15720,15710,1114
|
|
20231207,095000,5968665400,15720,15720,15720,15710,838
|
|
20231207,094900,5955493200,15720,15700,15720,15700,5170
|
|
20231207,094800,5874272210,15710,15710,15710,15700,3364
|
|
20231207,094700,5821436830,15710,15740,15740,15700,38165
|
|
20231207,094600,5221826530,15740,15740,15740,15730,504
|
|
20231207,094500,5213897050,15730,15740,15740,15730,1527
|
|
20231207,094400,5189867590,15740,15730,15740,15730,2215
|
|
20231207,094300,5155010670,15740,15730,15740,15730,867
|
|
20231207,094200,5141369300,15730,15750,15760,15730,9375
|
|
20231207,094100,4993767190,15750,15760,15760,15750,1984
|
|
20231207,094000,4962510740,15760,15770,15770,15750,1929
|
|
20231207,093900,4932102440,15770,15780,15780,15760,1147
|
|
20231207,093800,4914012830,15780,15770,15780,15760,3416
|
|
20231207,093700,4860140310,15770,15760,15770,15740,2961
|
|
20231207,093600,4813468200,15760,15760,15770,15740,2050
|
|
20231207,093500,4781174270,15750,15760,15770,15740,1915
|
|
20231207,093400,4751007070,15760,15740,15760,15720,5454
|
|
20231207,093300,4665233940,15730,15740,15740,15720,4483
|
|
20231207,093200,4594715820,15740,15760,15780,15730,1839
|
|
20231207,093100,4565748360,15760,15730,15760,15720,2298
|
|
20231207,093000,4529586880,15730,15740,15740,15720,3489
|
|
20231207,092900,4474691300,15740,15760,15760,15740,4239
|
|
20231207,092800,4407926420,15770,15800,15800,15760,3418
|
|
20231207,092700,4353991630,15800,15810,15810,15800,2489
|
|
20231207,092600,4314648470,15810,15790,15810,15780,1836
|
|
20231207,092500,4285650870,15790,15770,15790,15770,1875
|
|
20231207,092400,4256064400,15770,15740,15770,15740,4961
|
|
20231207,092300,4177931100,15750,15760,15760,15740,1352
|
|
20231207,092200,4156643980,15750,15740,15750,15730,3030
|
|
20231207,092100,4108946900,15740,15710,15740,15710,4304
|
|
20231207,092000,4041282000,15720,15710,15720,15700,7033
|
|
20231207,091900,3930796920,15710,15710,15720,15700,8737
|
|
20231207,091800,3793554870,15710,15740,15750,15710,18659
|
|
20231207,091700,3500135390,15750,15750,15760,15740,11029
|
|
20231207,091600,3326458830,15750,15760,15760,15750,4206
|
|
20231207,091500,3260191120,15750,15760,15760,15750,4470
|
|
20231207,091400,3189764380,15760,15770,15770,15750,4047
|
|
20231207,091300,3125979560,15770,15770,15780,15760,2637
|
|
20231207,091200,3084401070,15760,15770,15770,15740,13728
|
|
20231207,091100,2868135210,15770,15770,15780,15760,6588
|
|
20231207,091000,2764236740,15770,15760,15770,15760,5555
|
|
20231207,090900,2676660420,15770,15770,15770,15740,23432
|
|
20231207,090800,2307476630,15770,15780,15790,15760,7301
|
|
20231207,090700,2192317460,15790,15800,15800,15780,12912
|
|
20231207,090600,1988504360,15790,15790,15840,15790,8266
|
|
20231207,090500,1857832180,15790,15810,15810,15760,12008
|
|
20231207,090400,1668285980,15810,15850,15860,15750,30151
|
|
20231207,090300,1191466420,15850,15910,15920,15830,15753
|
|
20231207,090200,941619410,15920,15980,15990,15890,17129
|
|
20231207,090100,668804930,15980,16100,16120,15980,16039
|
|
20231207,090000,411632880,16060,16050,16140,16030,25234
|