598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185500,10982416930,15750,15750,15750,15750,48999
|
|
20231208,185400,10982416930,15750,15750,15750,15750,0
|
|
20231208,185300,10982416930,15750,15750,15750,15750,0
|
|
20231208,185200,10982416930,15750,15750,15750,15750,0
|
|
20231208,185100,10982416930,15750,15750,15750,15750,0
|
|
20231208,185000,10982416930,15750,15750,15750,15750,0
|
|
20231208,184900,10982416930,15750,15750,15750,15750,0
|
|
20231208,184800,10982416930,15750,15750,15750,15750,0
|
|
20231208,184700,10982416930,15750,15750,15750,15750,0
|
|
20231208,184600,10982416930,15750,15750,15750,15750,0
|
|
20231208,184500,10982416930,15750,15750,15750,15750,0
|
|
20231208,184400,10982416930,15750,15750,15750,15750,0
|
|
20231208,184300,10982416930,15750,15750,15750,15750,0
|
|
20231208,184200,10982416930,15750,15750,15750,15750,0
|
|
20231208,184100,10982416930,15750,15750,15750,15750,0
|
|
20231208,184000,10982416930,15750,15750,15750,15750,0
|
|
20231208,183900,10982416930,15750,15750,15750,15750,0
|
|
20231208,183800,10982416930,15750,15750,15750,15750,0
|
|
20231208,183700,10982416930,15750,15750,15750,15750,0
|
|
20231208,183600,10982416930,15750,15750,15750,15750,0
|
|
20231208,183500,10982416930,15750,15750,15750,15750,0
|
|
20231208,183400,10982416930,15750,15750,15750,15750,0
|
|
20231208,183300,10982416930,15750,15750,15750,15750,0
|
|
20231208,183200,10982416930,15750,15750,15750,15750,0
|
|
20231208,183100,10982416930,15750,15750,15750,15750,0
|
|
20231208,183000,10982416930,15750,15750,15750,15750,0
|
|
20231208,182900,10982416930,15750,15750,15750,15750,0
|
|
20231208,182800,10982416930,15750,15750,15750,15750,0
|
|
20231208,182700,10982416930,15750,15750,15750,15750,0
|
|
20231208,182600,10982416930,15750,15750,15750,15750,0
|
|
20231208,182500,10982416930,15750,15750,15750,15750,48999
|
|
20231208,182400,10982416930,15750,15750,15750,15750,0
|
|
20231208,182300,10982416930,15750,15750,15750,15750,0
|
|
20231208,182200,10982416930,15750,15750,15750,15750,0
|
|
20231208,182100,10982416930,15750,15750,15750,15750,0
|
|
20231208,182000,10982416930,15750,15750,15750,15750,0
|
|
20231208,181900,10982416930,15750,15750,15750,15750,0
|
|
20231208,181800,10982416930,15750,15750,15750,15750,0
|
|
20231208,181700,10982416930,15750,15750,15750,15750,0
|
|
20231208,181600,10982416930,15750,15750,15750,15750,0
|
|
20231208,181500,10982416930,15750,15750,15750,15750,0
|
|
20231208,181400,10982416930,15750,15750,15750,15750,0
|
|
20231208,181300,10982416930,15750,15750,15750,15750,0
|
|
20231208,181200,10982416930,15750,15750,15750,15750,0
|
|
20231208,181100,10982416930,15750,15750,15750,15750,0
|
|
20231208,181000,10982416930,15750,15750,15750,15750,0
|
|
20231208,180900,10982416930,15750,15750,15750,15750,0
|
|
20231208,180800,10982416930,15750,15750,15750,15750,0
|
|
20231208,180700,10982416930,15750,15750,15750,15750,0
|
|
20231208,180600,10982416930,15750,15750,15750,15750,0
|
|
20231208,180500,10982416930,15750,15750,15750,15750,0
|
|
20231208,180400,10982416930,15750,15750,15750,15750,0
|
|
20231208,180300,10982416930,15750,15750,15750,15750,0
|
|
20231208,180200,10982416930,15750,15750,15750,15750,0
|
|
20231208,180100,10982416930,15750,15750,15750,15750,0
|
|
20231208,180000,10982416930,15750,15750,15750,15750,0
|
|
20231208,175900,10982416930,15750,15750,15750,15750,0
|
|
20231208,175800,10982416930,15750,15750,15750,15750,0
|
|
20231208,175700,10982416930,15750,15750,15750,15750,0
|
|
20231208,175600,10982416930,15750,15750,15750,15750,0
|
|
20231208,175500,10982416930,15750,15750,15750,15750,48999
|
|
20231208,175400,10982416930,15750,15750,15750,15750,0
|
|
20231208,175300,10982416930,15750,15750,15750,15750,0
|
|
20231208,175200,10982416930,15750,15750,15750,15750,0
|
|
20231208,175100,10982416930,15750,15750,15750,15750,0
|
|
20231208,175000,10982416930,15750,15750,15750,15750,0
|
|
20231208,174900,10982416930,15750,15750,15750,15750,0
|
|
20231208,174800,10982416930,15750,15750,15750,15750,0
|
|
20231208,174700,10982416930,15750,15750,15750,15750,0
|
|
20231208,174600,10982416930,15750,15750,15750,15750,0
|
|
20231208,174500,10982416930,15750,15750,15750,15750,0
|
|
20231208,174400,10982416930,15750,15750,15750,15750,0
|
|
20231208,174300,10982416930,15750,15750,15750,15750,0
|
|
20231208,174200,10982416930,15750,15750,15750,15750,0
|
|
20231208,174100,10982416930,15750,15750,15750,15750,0
|
|
20231208,174000,10982416930,15750,15750,15750,15750,0
|
|
20231208,173900,10982416930,15750,15750,15750,15750,0
|
|
20231208,173800,10982416930,15750,15750,15750,15750,0
|
|
20231208,173700,10982416930,15750,15750,15750,15750,0
|
|
20231208,173600,10982416930,15750,15750,15750,15750,0
|
|
20231208,173500,10982416930,15750,15750,15750,15750,0
|
|
20231208,173400,10982416930,15750,15750,15750,15750,0
|
|
20231208,173300,10982416930,15750,15750,15750,15750,0
|
|
20231208,173200,10982416930,15750,15750,15750,15750,0
|
|
20231208,173100,10982416930,15750,15750,15750,15750,0
|
|
20231208,173000,10982416930,15750,15750,15750,15750,0
|
|
20231208,172900,10982416930,15750,15750,15750,15750,0
|
|
20231208,172800,10982416930,15750,15750,15750,15750,0
|
|
20231208,172700,10982416930,15750,15750,15750,15750,0
|
|
20231208,172600,10982416930,15750,15750,15750,15750,0
|
|
20231208,172500,10982416930,15750,15750,15750,15750,48999
|
|
20231208,172400,10982416930,15750,15750,15750,15750,0
|
|
20231208,172300,10982416930,15750,15750,15750,15750,0
|
|
20231208,172200,10982416930,15750,15750,15750,15750,0
|
|
20231208,172100,10982416930,15750,15750,15750,15750,0
|
|
20231208,172000,10982416930,15750,15750,15750,15750,0
|
|
20231208,171900,10982416930,15750,15750,15750,15750,0
|
|
20231208,171800,10982416930,15750,15750,15750,15750,0
|
|
20231208,171700,10982416930,15750,15750,15750,15750,0
|
|
20231208,171600,10982416930,15750,15750,15750,15750,0
|
|
20231208,171500,10982416930,15750,15750,15750,15750,0
|
|
20231208,171400,10982416930,15750,15750,15750,15750,0
|
|
20231208,171300,10982416930,15750,15750,15750,15750,0
|
|
20231208,171200,10982416930,15750,15750,15750,15750,0
|
|
20231208,171100,10982416930,15750,15750,15750,15750,0
|
|
20231208,171000,10982416930,15750,15750,15750,15750,0
|
|
20231208,170900,10982416930,15750,15750,15750,15750,0
|
|
20231208,170800,10982416930,15750,15750,15750,15750,0
|
|
20231208,170700,10982416930,15750,15750,15750,15750,0
|
|
20231208,170600,10982416930,15750,15750,15750,15750,0
|
|
20231208,170500,10982416930,15750,15750,15750,15750,0
|
|
20231208,170400,10982416930,15750,15750,15750,15750,0
|
|
20231208,170300,10982416930,15750,15750,15750,15750,0
|
|
20231208,170200,10982416930,15750,15750,15750,15750,0
|
|
20231208,170100,10982416930,15750,15750,15750,15750,0
|
|
20231208,170000,10982416930,15750,15750,15750,15750,0
|
|
20231208,165900,10982416930,15750,15750,15750,15750,0
|
|
20231208,165800,10982416930,15750,15750,15750,15750,0
|
|
20231208,165700,10982416930,15750,15750,15750,15750,0
|
|
20231208,165600,10982416930,15750,15750,15750,15750,0
|
|
20231208,165500,10982416930,15750,15750,15750,15750,48999
|
|
20231208,165400,10982416930,15750,15750,15750,15750,0
|
|
20231208,165300,10982416930,15750,15750,15750,15750,0
|
|
20231208,165200,10982416930,15750,15750,15750,15750,0
|
|
20231208,165100,10982416930,15750,15750,15750,15750,0
|
|
20231208,165000,10982416930,15750,15750,15750,15750,0
|
|
20231208,164900,10982416930,15750,15750,15750,15750,0
|
|
20231208,164800,10982416930,15750,15750,15750,15750,0
|
|
20231208,164700,10982416930,15750,15750,15750,15750,0
|
|
20231208,164600,10982416930,15750,15750,15750,15750,0
|
|
20231208,164500,10982416930,15750,15750,15750,15750,0
|
|
20231208,164400,10982416930,15750,15750,15750,15750,0
|
|
20231208,164300,10982416930,15750,15750,15750,15750,0
|
|
20231208,164200,10982416930,15750,15750,15750,15750,0
|
|
20231208,164100,10982416930,15750,15750,15750,15750,0
|
|
20231208,164000,10982416930,15750,15750,15750,15750,0
|
|
20231208,163900,10982416930,15750,15750,15750,15750,0
|
|
20231208,163800,10982416930,15750,15750,15750,15750,0
|
|
20231208,163700,10982416930,15750,15750,15750,15750,0
|
|
20231208,163600,10982416930,15750,15750,15750,15750,0
|
|
20231208,163500,10982416930,15750,15750,15750,15750,0
|
|
20231208,163400,10982416930,15750,15750,15750,15750,0
|
|
20231208,163300,10982416930,15750,15750,15750,15750,0
|
|
20231208,163200,10982416930,15750,15750,15750,15750,0
|
|
20231208,163100,10982416930,15750,15750,15750,15750,0
|
|
20231208,163000,10982416930,15750,15750,15750,15750,0
|
|
20231208,162900,10982416930,15750,15750,15750,15750,0
|
|
20231208,162800,10982416930,15750,15750,15750,15750,0
|
|
20231208,162700,10982416930,15750,15750,15750,15750,0
|
|
20231208,162600,10982416930,15750,15750,15750,15750,0
|
|
20231208,162500,10982416930,15750,15750,15750,15750,48999
|
|
20231208,162400,10982416930,15750,15750,15750,15750,0
|
|
20231208,162300,10982416930,15750,15750,15750,15750,0
|
|
20231208,162200,10982416930,15750,15750,15750,15750,0
|
|
20231208,162100,10982416930,15750,15750,15750,15750,0
|
|
20231208,162000,10982416930,15750,15750,15750,15750,0
|
|
20231208,161900,10982416930,15750,15750,15750,15750,0
|
|
20231208,161800,10982416930,15750,15750,15750,15750,0
|
|
20231208,161700,10982416930,15750,15750,15750,15750,0
|
|
20231208,161600,10982416930,15750,15750,15750,15750,0
|
|
20231208,161500,10982416930,15750,15750,15750,15750,0
|
|
20231208,161400,10982416930,15750,15750,15750,15750,0
|
|
20231208,161300,10982416930,15750,15750,15750,15750,0
|
|
20231208,161200,10982416930,15750,15750,15750,15750,0
|
|
20231208,161100,10982416930,15750,15750,15750,15750,0
|
|
20231208,161000,10982416930,15750,15750,15750,15750,0
|
|
20231208,160900,10982416930,15750,15750,15750,15750,0
|
|
20231208,160800,10982416930,15750,15750,15750,15750,0
|
|
20231208,160700,10982416930,15750,15750,15750,15750,0
|
|
20231208,160600,10982416930,15750,15750,15750,15750,0
|
|
20231208,160500,10982416930,15750,15750,15750,15750,0
|
|
20231208,160400,10982416930,15750,15750,15750,15750,0
|
|
20231208,160300,10982416930,15750,15750,15750,15750,0
|
|
20231208,160200,10982416930,15750,15750,15750,15750,0
|
|
20231208,160100,10982416930,15750,15750,15750,15750,0
|
|
20231208,160000,10982416930,15750,15750,15750,15750,0
|
|
20231208,155900,10982416930,15750,15750,15750,15750,0
|
|
20231208,155800,10982416930,15750,15750,15750,15750,0
|
|
20231208,155700,10982416930,15750,15750,15750,15750,0
|
|
20231208,155600,10982416930,15750,15750,15750,15750,0
|
|
20231208,155500,10982416930,15750,15750,15750,15750,48999
|
|
20231208,155400,10982416930,15750,15750,15750,15750,0
|
|
20231208,155300,10982416930,15750,15750,15750,15750,0
|
|
20231208,155200,10982416930,15750,15750,15750,15750,0
|
|
20231208,155100,10982416930,15750,15750,15750,15750,0
|
|
20231208,155000,10982416930,15750,15750,15750,15750,0
|
|
20231208,154900,10982416930,15750,15750,15750,15750,0
|
|
20231208,154800,10982416930,15750,15750,15750,15750,0
|
|
20231208,154700,10982416930,15750,15750,15750,15750,0
|
|
20231208,154600,10982416930,15750,15750,15750,15750,0
|
|
20231208,154500,10982416930,15750,15750,15750,15750,0
|
|
20231208,154400,10982416930,15750,15750,15750,15750,0
|
|
20231208,154300,10982416930,15750,15750,15750,15750,0
|
|
20231208,154200,10982416930,15750,15750,15750,15750,0
|
|
20231208,154100,10982416930,15750,15750,15750,15750,0
|
|
20231208,154000,10982416930,15750,15750,15750,15750,0
|
|
20231208,153900,10982416930,15750,15750,15750,15750,0
|
|
20231208,153800,10982416930,15750,15750,15750,15750,0
|
|
20231208,153700,10982416930,15750,15750,15750,15750,0
|
|
20231208,153600,10982416930,15750,15750,15750,15750,0
|
|
20231208,153500,10982416930,15750,15750,15750,15750,0
|
|
20231208,153400,10982416930,15750,15750,15750,15750,0
|
|
20231208,153300,10982416930,15750,15750,15750,15750,0
|
|
20231208,153200,10982416930,15750,15750,15750,15750,0
|
|
20231208,153100,10982416930,15750,15750,15750,15750,0
|
|
20231208,153000,10982416930,15750,15750,15750,15750,48999
|
|
20231208,152900,10210682680,15760,15760,15760,15760,0
|
|
20231208,152800,10210682680,15760,15760,15760,15760,0
|
|
20231208,152700,10210682680,15760,15760,15760,15760,0
|
|
20231208,152600,10210682680,15760,15760,15760,15760,0
|
|
20231208,152500,10210682680,15760,15760,15760,15760,0
|
|
20231208,152400,10210682680,15760,15760,15760,15760,0
|
|
20231208,152300,10210682680,15760,15760,15760,15760,0
|
|
20231208,152200,10210682680,15760,15760,15760,15760,0
|
|
20231208,152100,10210682680,15760,15760,15760,15760,0
|
|
20231208,152000,10210682680,15760,15760,15760,15760,0
|
|
20231208,151900,10210682680,15760,15750,15800,15750,2162
|
|
20231208,151800,10176556490,15810,15760,15810,15740,10715
|
|
20231208,151700,10007506290,15760,15770,15770,15750,4782
|
|
20231208,151600,9932127980,15780,15790,15800,15770,3821
|
|
20231208,151500,9871820640,15790,15790,15800,15790,1846
|
|
20231208,151400,9842659600,15790,15790,15800,15780,3769
|
|
20231208,151300,9783134730,15780,15800,15800,15780,1984
|
|
20231208,151200,9751803820,15800,15810,15810,15800,1010
|
|
20231208,151100,9735844840,15800,15800,15810,15800,666
|
|
20231208,151000,9725317360,15800,15800,15810,15800,913
|
|
20231208,150900,9710889580,15800,15800,15810,15800,1400
|
|
20231208,150800,9688761520,15800,15810,15820,15800,2921
|
|
20231208,150700,9642575990,15830,15830,15840,15810,2967
|
|
20231208,150600,9595620330,15830,15820,15850,15820,5549
|
|
20231208,150500,9507762980,15810,15810,15820,15810,1616
|
|
20231208,150400,9482200300,15800,15840,15840,15800,1586
|
|
20231208,150300,9457101790,15830,15770,15830,15770,6856
|
|
20231208,150200,9348719050,15780,15800,15800,15750,2405
|
|
20231208,150100,9310797760,15760,15780,15800,15760,3054
|
|
20231208,150000,9262630050,15780,15790,15810,15780,2083
|
|
20231208,145900,9229746720,15810,15810,15820,15790,1462
|
|
20231208,145800,9206653930,15820,15790,15820,15790,4984
|
|
20231208,145700,9127904470,15790,15800,15810,15790,1020
|
|
20231208,145600,9111788040,15800,15810,15820,15800,3232
|
|
20231208,145500,9060696980,15810,15820,15820,15810,743
|
|
20231208,145400,9048949420,15810,15810,15820,15810,783
|
|
20231208,145300,9036568800,15820,15810,15820,15810,323
|
|
20231208,145200,9031461930,15820,15820,15820,15810,792
|
|
20231208,145100,9018940100,15820,15810,15820,15810,521
|
|
20231208,145000,9010702640,15810,15820,15820,15810,799
|
|
20231208,144900,8998068110,15810,15820,15820,15810,780
|
|
20231208,144800,8985730320,15820,15810,15820,15810,1402
|
|
20231208,144700,8963560520,15810,15810,15820,15810,593
|
|
20231208,144600,8954184980,15810,15810,15820,15810,335
|
|
20231208,144500,8948888200,15820,15820,15830,15810,990
|
|
20231208,144400,8933226190,15830,15830,15840,15820,635
|
|
20231208,144300,8923174470,15840,15820,15840,15810,5205
|
|
20231208,144200,8840765540,15810,15800,15820,15790,873
|
|
20231208,144100,8826965720,15800,15780,15810,15780,4037
|
|
20231208,144000,8763219720,15780,15790,15800,15780,3651
|
|
20231208,143900,8705570680,15800,15800,15800,15790,2981
|
|
20231208,143800,8658478390,15800,15800,15810,15800,997
|
|
20231208,143700,8642723140,15800,15810,15820,15800,1102
|
|
20231208,143600,8625301550,15810,15810,15820,15810,352
|
|
20231208,143500,8619736300,15810,15810,15820,15810,487
|
|
20231208,143400,8612036780,15810,15810,15820,15810,2448
|
|
20231208,143300,8573332190,15810,15830,15830,15810,2654
|
|
20231208,143200,8531362880,15830,15810,15830,15810,1947
|
|
20231208,143100,8500564460,15810,15820,15820,15810,5272
|
|
20231208,143000,8417171230,15820,15840,15840,15820,2428
|
|
20231208,142900,8378736020,15830,15840,15850,15830,3057
|
|
20231208,142800,8330320780,15840,15850,15850,15840,1191
|
|
20231208,142700,8311447520,15850,15850,15860,15850,1893
|
|
20231208,142600,8281442670,15850,15860,15860,15850,827
|
|
20231208,142500,8268333380,15850,15860,15870,15850,3935
|
|
20231208,142400,8205924200,15870,15870,15870,15860,639
|
|
20231208,142300,8195788400,15860,15860,15870,15860,591
|
|
20231208,142200,8186414940,15860,15860,15870,15860,209
|
|
20231208,142100,8183099630,15870,15860,15870,15860,800
|
|
20231208,142000,8170407150,15860,15860,15870,15860,605
|
|
20231208,141900,8160809150,15870,15870,15870,15860,332
|
|
20231208,141800,8155540540,15870,15860,15870,15850,1600
|
|
20231208,141700,8130164440,15860,15860,15860,15850,879
|
|
20231208,141600,8116227130,15850,15860,15860,15850,694
|
|
20231208,141500,8105224960,15860,15870,15870,15860,2354
|
|
20231208,141400,8067889230,15860,15880,15880,15860,1865
|
|
20231208,141300,8038290110,15880,15880,15880,15870,1086
|
|
20231208,141200,8021045180,15880,15870,15880,15860,2063
|
|
20231208,141100,7988304820,15870,15860,15870,15860,2581
|
|
20231208,141000,7947347420,15860,15860,15870,15860,432
|
|
20231208,140900,7940493240,15860,15860,15860,15850,1165
|
|
20231208,140800,7922017720,15860,15860,15870,15850,7450
|
|
20231208,140700,7803860460,15850,15830,15860,15830,5405
|
|
20231208,140600,7718220570,15840,15830,15840,15830,115
|
|
20231208,140500,7716399290,15830,15840,15840,15830,338
|
|
20231208,140400,7711046810,15830,15830,15840,15830,136
|
|
20231208,140300,7708893510,15830,15840,15840,15830,2908
|
|
20231208,140200,7662830890,15850,15840,15850,15840,191
|
|
20231208,140100,7659803890,15840,15830,15840,15830,4957
|
|
20231208,140000,7581285550,15830,15830,15840,15830,149
|
|
20231208,135900,7578925980,15840,15840,15840,15830,695
|
|
20231208,135800,7567918260,15840,15830,15840,15830,678
|
|
20231208,135700,7557180710,15840,15830,15840,15830,464
|
|
20231208,135600,7549832140,15840,15820,15840,15820,3051
|
|
20231208,135500,7501532900,15820,15830,15830,15820,685
|
|
20231208,135400,7490695790,15820,15800,15820,15800,6644
|
|
20231208,135300,7385652870,15800,15810,15810,15800,307
|
|
20231208,135200,7380801310,15810,15800,15810,15800,309
|
|
20231208,135100,7375917390,15800,15810,15810,15800,777
|
|
20231208,135000,7363638620,15800,15800,15810,15800,705
|
|
20231208,134900,7352499180,15810,15800,15810,15800,176
|
|
20231208,134800,7349717590,15800,15800,15810,15800,465
|
|
20231208,134700,7342369810,15800,15800,15810,15800,1990
|
|
20231208,134600,7310926400,15810,15800,15810,15800,358
|
|
20231208,134500,7305268780,15800,15800,15810,15800,492
|
|
20231208,134400,7297492130,15800,15810,15810,15800,871
|
|
20231208,134300,7283728970,15810,15820,15820,15810,1124
|
|
20231208,134200,7265956490,15820,15820,15830,15810,1166
|
|
20231208,134100,7247508010,15810,15820,15820,15810,2995
|
|
20231208,134000,7200138410,15810,15790,15820,15790,6216
|
|
20231208,133900,7101893700,15800,15780,15800,15780,5104
|
|
20231208,133800,7021313700,15770,15770,15770,15770,1082
|
|
20231208,133700,7004250560,15770,15760,15770,15760,1721
|
|
20231208,133600,6977125800,15760,15760,15760,15760,525
|
|
20231208,133500,6968851800,15760,15750,15760,15750,413
|
|
20231208,133400,6962345780,15750,15760,15760,15750,1749
|
|
20231208,133300,6934782140,15760,15760,15760,15750,710
|
|
20231208,133200,6923592670,15770,15760,15770,15760,780
|
|
20231208,133100,6911292990,15760,15760,15770,15760,211
|
|
20231208,133000,6907967280,15760,15760,15770,15750,3333
|
|
20231208,132900,6855441910,15760,15750,15760,15750,149
|
|
20231208,132800,6853095100,15760,15760,15760,15750,223
|
|
20231208,132700,6849581940,15750,15750,15760,15750,1634
|
|
20231208,132600,6823836380,15750,15760,15760,15750,83
|
|
20231208,132500,6822529070,15750,15750,15760,15750,392
|
|
20231208,132400,6816355060,15760,15760,15760,15750,306
|
|
20231208,132300,6811534520,15760,15760,15760,15750,234
|
|
20231208,132200,6807848940,15750,15750,15760,15750,46
|
|
20231208,132100,6807124380,15750,15760,15760,15750,82
|
|
20231208,132000,6805832820,15750,15750,15760,15750,140
|
|
20231208,131900,6803627750,15760,15750,15760,15750,19
|
|
20231208,131800,6803328460,15760,15750,15760,15750,132
|
|
20231208,131700,6801249400,15750,15730,15750,15730,2832
|
|
20231208,131600,6756645610,15730,15740,15750,15730,87
|
|
20231208,131500,6755276890,15740,15730,15750,15730,1693
|
|
20231208,131400,6728625270,15730,15740,15750,15730,2184
|
|
20231208,131300,6694262140,15740,15750,15750,15740,1998
|
|
20231208,131200,6662798660,15750,15760,15760,15750,987
|
|
20231208,131100,6647251340,15760,15760,15760,15760,530
|
|
20231208,131000,6638898540,15760,15760,15760,15760,502
|
|
20231208,130900,6630987020,15760,15760,15770,15760,556
|
|
20231208,130800,6622224450,15760,15760,15760,15760,452
|
|
20231208,130700,6615100930,15760,15760,15760,15760,562
|
|
20231208,130600,6606243810,15760,15760,15760,15760,1623
|
|
20231208,130500,6580665330,15760,15770,15770,15760,201
|
|
20231208,130400,6577497550,15760,15760,15770,15760,2140
|
|
20231208,130300,6543771140,15760,15760,15770,15760,158
|
|
20231208,130200,6541281030,15760,15760,15770,15760,496
|
|
20231208,130100,6533463770,15760,15760,15770,15760,732
|
|
20231208,130000,6521927370,15760,15760,15770,15760,286
|
|
20231208,125900,6517419940,15770,15760,15770,15760,1192
|
|
20231208,125800,6498623370,15770,15760,15770,15760,477
|
|
20231208,125700,6491105740,15760,15760,15770,15760,456
|
|
20231208,125600,6483918900,15770,15760,15770,15760,171
|
|
20231208,125500,6481223380,15760,15760,15760,15760,451
|
|
20231208,125400,6474115620,15760,15770,15770,15760,202
|
|
20231208,125300,6470931890,15760,15760,15760,15760,1139
|
|
20231208,125200,6452981250,15760,15760,15760,15760,995
|
|
20231208,125100,6437300050,15770,15760,15770,15760,161
|
|
20231208,125000,6434761180,15760,15770,15770,15760,434
|
|
20231208,124900,6427921150,15770,15760,15770,15760,1513
|
|
20231208,124800,6404065110,15770,15760,15770,15760,611
|
|
20231208,124700,6394429800,15760,15760,15760,15760,97
|
|
20231208,124600,6392901080,15760,15760,15770,15760,111
|
|
20231208,124500,6391151560,15760,15770,15770,15760,202
|
|
20231208,124400,6387966520,15760,15770,15770,15760,161
|
|
20231208,124300,6385427920,15770,15760,15770,15760,66
|
|
20231208,124200,6384387560,15760,15770,15770,15760,1747
|
|
20231208,124100,6356839820,15760,15760,15770,15760,21
|
|
20231208,124000,6356508840,15760,15770,15780,15760,1032
|
|
20231208,123900,6340237200,15770,15770,15770,15760,308
|
|
20231208,123800,6335380860,15770,15760,15770,15760,1655
|
|
20231208,123700,6309281950,15770,15770,15770,15770,1523
|
|
20231208,123600,6285264240,15770,15780,15780,15770,393
|
|
20231208,123500,6279066530,15770,15770,15770,15770,74
|
|
20231208,123400,6277899550,15770,15770,15770,15770,70
|
|
20231208,123300,6276795650,15770,15770,15780,15770,60
|
|
20231208,123200,6275849240,15770,15780,15790,15770,683
|
|
20231208,123100,6265071610,15780,15780,15790,15780,743
|
|
20231208,123000,6253347050,15780,15790,15790,15780,86
|
|
20231208,122900,6251989210,15790,15790,15800,15770,1391
|
|
20231208,122800,6230025440,15790,15740,15790,15740,10621
|
|
20231208,122700,6062559450,15740,15740,15740,15740,100
|
|
20231208,122600,6060985450,15740,15750,15760,15730,1568
|
|
20231208,122500,6036292800,15750,15740,15750,15740,595
|
|
20231208,122400,6026921650,15740,15730,15740,15730,3622
|
|
20231208,122300,5969947030,15730,15740,15740,15730,149
|
|
20231208,122200,5967603030,15740,15750,15750,15740,2091
|
|
20231208,122100,5934673440,15750,15760,15760,15750,33
|
|
20231208,122000,5934153630,15750,15750,15760,15750,151
|
|
20231208,121900,5931775280,15750,15740,15750,15740,1046
|
|
20231208,121800,5915310630,15740,15760,15760,15740,3594
|
|
20231208,121700,5858725560,15750,15760,15760,15750,29
|
|
20231208,121600,5858268690,15760,15760,15760,15750,819
|
|
20231208,121500,5845361370,15760,15760,15760,15760,1224
|
|
20231208,121400,5826071130,15760,15760,15760,15760,178
|
|
20231208,121300,5823265850,15770,15770,15770,15760,41
|
|
20231208,121200,5822619580,15770,15760,15770,15760,1437
|
|
20231208,121100,5799972370,15770,15750,15780,15750,3487
|
|
20231208,121000,5745000730,15750,15740,15750,15740,601
|
|
20231208,120900,5735535040,15750,15750,15750,15730,907
|
|
20231208,120800,5721259780,15750,15740,15750,15740,339
|
|
20231208,120700,5715921610,15730,15730,15750,15730,1172
|
|
20231208,120600,5697481400,15730,15730,15730,15720,469
|
|
20231208,120500,5690105290,15730,15730,15730,15720,310
|
|
20231208,120400,5685230010,15730,15730,15730,15730,238
|
|
20231208,120300,5681486270,15720,15730,15740,15720,1334
|
|
20231208,120200,5660504460,15730,15740,15740,15730,2033
|
|
20231208,120100,5628514910,15750,15750,15750,15740,191
|
|
20231208,120000,5625507240,15750,15780,15790,15750,1971
|
|
20231208,115900,5594426390,15790,15780,15790,15780,106
|
|
20231208,115800,5592752890,15770,15790,15800,15770,1409
|
|
20231208,115700,5570504410,15790,15800,15800,15780,888
|
|
20231208,115600,5556486560,15800,15770,15800,15770,2880
|
|
20231208,115500,5511015620,15770,15750,15780,15750,2591
|
|
20231208,115400,5470142780,15750,15760,15760,15750,166
|
|
20231208,115300,5467527710,15760,15760,15760,15750,221
|
|
20231208,115200,5464044820,15760,15740,15770,15740,1570
|
|
20231208,115100,5439288880,15740,15760,15760,15720,3810
|
|
20231208,115000,5379309920,15760,15750,15760,15750,293
|
|
20231208,114900,5374693200,15760,15760,15760,15750,121
|
|
20231208,114800,5372786260,15750,15770,15770,15750,605
|
|
20231208,114700,5363251240,15770,15750,15770,15750,2181
|
|
20231208,114600,5328887370,15750,15750,15750,15740,210
|
|
20231208,114500,5325580520,15750,15730,15750,15730,964
|
|
20231208,114400,5310404730,15740,15730,15740,15730,3234
|
|
20231208,114300,5259531990,15730,15730,15730,15720,176
|
|
20231208,114200,5256763880,15730,15720,15730,15720,355
|
|
20231208,114100,5251180560,15720,15730,15730,15720,1456
|
|
20231208,114000,5228290830,15730,15730,15730,15720,223
|
|
20231208,113900,5224783720,15730,15720,15730,15720,224
|
|
20231208,113800,5221261400,15720,15730,15730,15720,313
|
|
20231208,113700,5216339930,15730,15720,15730,15720,133
|
|
20231208,113600,5214247940,15720,15720,15730,15720,1011
|
|
20231208,113500,5198352360,15720,15720,15730,15720,392
|
|
20231208,113400,5192188520,15720,15720,15730,15720,235
|
|
20231208,113300,5188492770,15730,15720,15730,15720,689
|
|
20231208,113200,5177660880,15720,15710,15720,15710,371
|
|
20231208,113100,5171828900,15710,15720,15730,15710,1980
|
|
20231208,113000,5140704390,15720,15730,15730,15710,5460
|
|
20231208,112900,5054876120,15720,15730,15730,15720,604
|
|
20231208,112800,5045380350,15730,15720,15730,15720,1291
|
|
20231208,112700,5025084220,15730,15720,15730,15720,186
|
|
20231208,112600,5022158520,15730,15730,15730,15720,485
|
|
20231208,112500,5014532950,15730,15740,15740,15720,830
|
|
20231208,112400,5001477280,15750,15740,15750,15740,1014
|
|
20231208,112300,4985507920,15740,15750,15750,15740,2070
|
|
20231208,112200,4952924660,15750,15740,15750,15740,277
|
|
20231208,112100,4948561970,15750,15750,15750,15740,129
|
|
20231208,112000,4946530310,15750,15750,15760,15740,502
|
|
20231208,111900,4938626980,15750,15770,15770,15750,685
|
|
20231208,111800,4927831430,15770,15770,15770,15760,251
|
|
20231208,111700,4923873310,15770,15780,15780,15760,139
|
|
20231208,111600,4921681390,15770,15720,15770,15720,1996
|
|
20231208,111500,4890262600,15730,15740,15740,15720,501
|
|
20231208,111400,4882381360,15730,15770,15770,15730,1069
|
|
20231208,111300,4865542320,15760,15730,15770,15720,1951
|
|
20231208,111200,4834835770,15730,15720,15730,15720,185
|
|
20231208,111100,4831926280,15720,15730,15730,15720,916
|
|
20231208,111000,4817519590,15730,15730,15730,15720,428
|
|
20231208,110900,4810787440,15730,15730,15730,15720,1896
|
|
20231208,110800,4780963370,15720,15740,15740,15720,569
|
|
20231208,110700,4772013460,15740,15740,15750,15740,888
|
|
20231208,110600,4758034160,15750,15750,15750,15740,123
|
|
20231208,110500,4756097000,15750,15760,15770,15720,7275
|
|
20231208,110400,4641672840,15770,15740,15770,15740,2998
|
|
20231208,110300,4594468930,15730,15740,15740,15730,592
|
|
20231208,110200,4585155500,15740,15730,15740,15730,1239
|
|
20231208,110100,4565662720,15740,15740,15740,15730,2447
|
|
20231208,110000,4527163630,15740,15740,15740,15730,1557
|
|
20231208,105900,4502656570,15740,15730,15740,15730,297
|
|
20231208,105800,4497983200,15730,15740,15740,15730,1292
|
|
20231208,105700,4477655000,15740,15740,15740,15730,396
|
|
20231208,105600,4471424680,15740,15730,15740,15730,203
|
|
20231208,105500,4468229900,15740,15740,15740,15730,1950
|
|
20231208,105400,4437542040,15740,15730,15740,15730,35
|
|
20231208,105300,4436991410,15740,15740,15740,15730,1250
|
|
20231208,105200,4417316420,15740,15730,15740,15730,1378
|
|
20231208,105100,4395627810,15730,15740,15740,15730,146
|
|
20231208,105000,4393330450,15740,15740,15740,15730,1678
|
|
20231208,104900,4366924530,15740,15740,15740,15730,79
|
|
20231208,104800,4365681490,15740,15740,15750,15730,1869
|
|
20231208,104700,4336263510,15750,15740,15750,15740,594
|
|
20231208,104600,4326912940,15750,15750,15750,15740,855
|
|
20231208,104500,4313446700,15740,15760,15760,15740,590
|
|
20231208,104400,4304153700,15760,15750,15760,15750,150
|
|
20231208,104300,4301790660,15760,15760,15760,15750,1652
|
|
20231208,104200,4275762270,15760,15750,15760,15750,665
|
|
20231208,104100,4265283390,15760,15760,15760,15750,278
|
|
20231208,104000,4260903800,15760,15750,15760,15750,185
|
|
20231208,103900,4257989530,15760,15750,15760,15740,1457
|
|
20231208,103800,4235034320,15750,15750,15760,15750,322
|
|
20231208,103700,4229962650,15750,15760,15760,15750,1328
|
|
20231208,103600,4209033550,15760,15730,15770,15730,2898
|
|
20231208,103500,4163392100,15730,15710,15730,15710,1242
|
|
20231208,103400,4143865060,15720,15720,15720,15710,1425
|
|
20231208,103300,4121464230,15710,15720,15720,15710,540
|
|
20231208,103200,4112977970,15720,15720,15730,15710,3573
|
|
20231208,103100,4056806280,15730,15730,15730,15730,520
|
|
20231208,103000,4048626680,15720,15730,15740,15700,2066
|
|
20231208,102900,4016158090,15730,15740,15740,15720,322
|
|
20231208,102800,4011093020,15740,15730,15740,15720,2257
|
|
20231208,102700,3975592220,15730,15720,15730,15720,272
|
|
20231208,102600,3971315830,15730,15720,15730,15720,850
|
|
20231208,102500,3957953720,15720,15720,15730,15720,49
|
|
20231208,102400,3957183340,15720,15730,15730,15720,753
|
|
20231208,102300,3945344070,15740,15760,15760,15730,498
|
|
20231208,102200,3937503010,15750,15710,15750,15710,2475
|
|
20231208,102100,3898576050,15710,15710,15710,15700,311
|
|
20231208,102000,3893691260,15700,15700,15710,15700,2189
|
|
20231208,101900,3859312220,15700,15720,15720,15700,810
|
|
20231208,101800,3846588900,15720,15730,15730,15710,1105
|
|
20231208,101700,3829218230,15700,15750,15750,15700,11883
|
|
20231208,101600,3642533430,15750,15750,15760,15740,2429
|
|
20231208,101500,3604284020,15750,15780,15780,15750,614
|
|
20231208,101400,3594605210,15780,15780,15780,15770,1103
|
|
20231208,101300,3577210020,15770,15780,15780,15770,828
|
|
20231208,101200,3564151140,15780,15760,15780,15760,1797
|
|
20231208,101100,3535816630,15760,15770,15770,15760,1814
|
|
20231208,101000,3507223800,15770,15770,15780,15770,1295
|
|
20231208,100900,3486801460,15770,15770,15790,15770,2466
|
|
20231208,100800,3447892480,15770,15790,15790,15770,752
|
|
20231208,100700,3436026470,15780,15770,15780,15760,2683
|
|
20231208,100600,3393711740,15770,15760,15770,15760,594
|
|
20231208,100500,3384348060,15760,15760,15770,15760,677
|
|
20231208,100400,3373678090,15760,15770,15770,15760,280
|
|
20231208,100300,3369264880,15770,15770,15770,15760,609
|
|
20231208,100200,3359663590,15770,15750,15780,15750,1296
|
|
20231208,100100,3339235570,15750,15750,15760,15740,3530
|
|
20231208,100000,3283634320,15760,15760,15760,15750,1626
|
|
20231208,095900,3258016350,15750,15750,15760,15750,317
|
|
20231208,095800,3253023420,15750,15760,15760,15750,642
|
|
20231208,095700,3242906200,15760,15760,15780,15760,506
|
|
20231208,095600,3234926630,15750,15760,15780,15730,4468
|
|
20231208,095500,3164544340,15760,15780,15780,15750,979
|
|
20231208,095400,3149113270,15770,15800,15810,15770,1532
|
|
20231208,095300,3124937560,15800,15790,15810,15790,4947
|
|
20231208,095200,3046764060,15790,15790,15800,15790,1808
|
|
20231208,095100,3018214650,15790,15790,15790,15780,1481
|
|
20231208,095000,2994830070,15790,15780,15790,15780,1095
|
|
20231208,094900,2977547550,15770,15750,15780,15750,2112
|
|
20231208,094800,2944275940,15750,15740,15750,15740,472
|
|
20231208,094700,2936846150,15740,15740,15750,15730,2055
|
|
20231208,094600,2904508740,15730,15740,15740,15730,2738
|
|
20231208,094500,2861419360,15740,15740,15750,15730,921
|
|
20231208,094400,2846923290,15750,15750,15750,15740,830
|
|
20231208,094300,2833856920,15750,15740,15760,15740,3964
|
|
20231208,094200,2771423930,15740,15740,15750,15740,1279
|
|
20231208,094100,2751291580,15740,15760,15760,15740,1470
|
|
20231208,094000,2728144360,15760,15760,15760,15750,537
|
|
20231208,093900,2719685880,15750,15760,15770,15750,1474
|
|
20231208,093800,2696465110,15770,15800,15800,15760,5052
|
|
20231208,093700,2616721930,15800,15790,15800,15790,1130
|
|
20231208,093600,2598871390,15800,15800,15800,15790,2047
|
|
20231208,093500,2566529370,15800,15800,15810,15790,2026
|
|
20231208,093400,2534514950,15800,15790,15820,15780,7283
|
|
20231208,093300,2419440290,15790,15820,15820,15780,2564
|
|
20231208,093200,2378925560,15820,15810,15840,15800,3444
|
|
20231208,093100,2324457890,15810,15780,15810,15780,3078
|
|
20231208,093000,2275844740,15790,15770,15810,15770,6680
|
|
20231208,092900,2170390850,15770,15760,15780,15760,2422
|
|
20231208,092800,2132211730,15760,15710,15760,15710,4538
|
|
20231208,092700,2060793530,15710,15710,15730,15710,2358
|
|
20231208,092600,2023727390,15710,15710,15720,15710,1868
|
|
20231208,092500,1994369630,15710,15720,15730,15710,2718
|
|
20231208,092400,1951641040,15730,15720,15730,15720,1681
|
|
20231208,092300,1925211600,15720,15680,15730,15670,6478
|
|
20231208,092200,1823478200,15670,15670,15680,15660,1039
|
|
20231208,092100,1807190890,15680,15670,15680,15660,1183
|
|
20231208,092000,1788653560,15660,15660,15670,15660,1954
|
|
20231208,091900,1758051390,15660,15670,15670,15660,3283
|
|
20231208,091800,1706620530,15670,15670,15670,15650,4524
|
|
20231208,091700,1635772060,15670,15650,15670,15650,3124
|
|
20231208,091600,1586848970,15650,15650,15660,15640,3381
|
|
20231208,091500,1533933100,15650,15670,15670,15650,6440
|
|
20231208,091400,1433112380,15660,15690,15690,15660,4586
|
|
20231208,091300,1361243320,15670,15660,15700,15660,6589
|
|
20231208,091200,1257956980,15670,15670,15670,15660,2024
|
|
20231208,091100,1226250440,15670,15680,15680,15660,1007
|
|
20231208,091000,1210469490,15680,15640,15700,15640,4811
|
|
20231208,090900,1135028740,15660,15630,15660,15610,3376
|
|
20231208,090800,1082264820,15620,15600,15640,15600,5058
|
|
20231208,090700,1003323060,15610,15670,15680,15590,19645
|
|
20231208,090600,696253280,15670,15680,15680,15650,5709
|
|
20231208,090500,606825010,15680,15670,15720,15650,3434
|
|
20231208,090400,552948900,15660,15710,15710,15650,2743
|
|
20231208,090300,509996380,15650,15690,15700,15620,10749
|
|
20231208,090200,341752920,15700,15700,15720,15680,4187
|
|
20231208,090100,276016840,15700,15720,15780,15690,2525
|
|
20231208,090000,236307020,15720,15670,15780,15670,15028
|