601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185800,9022237975,3200,3200,3200,3200,29975
|
|
20231222,185700,9022237975,3200,3200,3200,3200,0
|
|
20231222,185600,9022237975,3200,3200,3200,3200,0
|
|
20231222,185500,9022237975,3200,3200,3200,3200,0
|
|
20231222,185400,9022237975,3200,3200,3200,3200,0
|
|
20231222,185300,9022237975,3200,3200,3200,3200,0
|
|
20231222,185200,9022237975,3200,3200,3200,3200,0
|
|
20231222,185100,9022237975,3200,3200,3200,3200,0
|
|
20231222,185000,9022237975,3200,3200,3200,3200,0
|
|
20231222,184900,9022237975,3200,3200,3200,3200,0
|
|
20231222,184800,9022237975,3200,3200,3200,3200,0
|
|
20231222,184700,9022237975,3200,3200,3200,3200,0
|
|
20231222,184600,9022237975,3200,3200,3200,3200,0
|
|
20231222,184500,9022237975,3200,3200,3200,3200,0
|
|
20231222,184400,9022237975,3200,3200,3200,3200,0
|
|
20231222,184300,9022237975,3200,3200,3200,3200,0
|
|
20231222,184200,9022237975,3200,3200,3200,3200,0
|
|
20231222,184100,9022237975,3200,3200,3200,3200,0
|
|
20231222,184000,9022237975,3200,3200,3200,3200,0
|
|
20231222,183900,9022237975,3200,3200,3200,3200,0
|
|
20231222,183800,9022237975,3200,3200,3200,3200,0
|
|
20231222,183700,9022237975,3200,3200,3200,3200,0
|
|
20231222,183600,9022237975,3200,3200,3200,3200,0
|
|
20231222,183500,9022237975,3200,3200,3200,3200,0
|
|
20231222,183400,9022237975,3200,3200,3200,3200,0
|
|
20231222,183300,9022237975,3200,3200,3200,3200,0
|
|
20231222,183200,9022237975,3200,3200,3200,3200,0
|
|
20231222,183100,9022237975,3200,3200,3200,3200,0
|
|
20231222,183000,9022237975,3200,3200,3200,3200,0
|
|
20231222,182900,9022237975,3200,3200,3200,3200,0
|
|
20231222,182800,9022237975,3200,3200,3200,3200,29975
|
|
20231222,182700,9022237975,3200,3200,3200,3200,0
|
|
20231222,182600,9022237975,3200,3200,3200,3200,0
|
|
20231222,182500,9022237975,3200,3200,3200,3200,0
|
|
20231222,182400,9022237975,3200,3200,3200,3200,0
|
|
20231222,182300,9022237975,3200,3200,3200,3200,0
|
|
20231222,182200,9022237975,3200,3200,3200,3200,0
|
|
20231222,182100,9022237975,3200,3200,3200,3200,0
|
|
20231222,182000,9022237975,3200,3200,3200,3200,0
|
|
20231222,181900,9022237975,3200,3200,3200,3200,0
|
|
20231222,181800,9022237975,3200,3200,3200,3200,0
|
|
20231222,181700,9022237975,3200,3200,3200,3200,0
|
|
20231222,181600,9022237975,3200,3200,3200,3200,0
|
|
20231222,181500,9022237975,3200,3200,3200,3200,0
|
|
20231222,181400,9022237975,3200,3200,3200,3200,0
|
|
20231222,181300,9022237975,3200,3200,3200,3200,0
|
|
20231222,181200,9022237975,3200,3200,3200,3200,0
|
|
20231222,181100,9022237975,3200,3200,3200,3200,0
|
|
20231222,181000,9022237975,3200,3200,3200,3200,0
|
|
20231222,180900,9022237975,3200,3200,3200,3200,0
|
|
20231222,180800,9022237975,3200,3200,3200,3200,0
|
|
20231222,180700,9022237975,3200,3200,3200,3200,0
|
|
20231222,180600,9022237975,3200,3200,3200,3200,0
|
|
20231222,180500,9022237975,3200,3200,3200,3200,0
|
|
20231222,180400,9022237975,3200,3200,3200,3200,0
|
|
20231222,180300,9022237975,3200,3200,3200,3200,0
|
|
20231222,180200,9022237975,3200,3200,3200,3200,0
|
|
20231222,180100,9022237975,3200,3200,3200,3200,0
|
|
20231222,180000,9022237975,3200,3200,3200,3200,0
|
|
20231222,175900,9022237975,3200,3200,3200,3200,0
|
|
20231222,175800,9022237975,3200,3200,3200,3200,29975
|
|
20231222,175700,9022237975,3200,3200,3200,3200,0
|
|
20231222,175600,9022237975,3200,3200,3200,3200,0
|
|
20231222,175500,9022237975,3200,3200,3200,3200,0
|
|
20231222,175400,9022237975,3200,3200,3200,3200,0
|
|
20231222,175300,9022237975,3200,3200,3200,3200,0
|
|
20231222,175200,9022237975,3200,3200,3200,3200,0
|
|
20231222,175100,9022237975,3200,3200,3200,3200,0
|
|
20231222,175000,9022237975,3200,3200,3200,3200,0
|
|
20231222,174900,9022237975,3200,3200,3200,3200,0
|
|
20231222,174800,9022237975,3200,3200,3200,3200,0
|
|
20231222,174700,9022237975,3200,3200,3200,3200,0
|
|
20231222,174600,9022237975,3200,3200,3200,3200,0
|
|
20231222,174500,9022237975,3200,3200,3200,3200,0
|
|
20231222,174400,9022237975,3200,3200,3200,3200,0
|
|
20231222,174300,9022237975,3200,3200,3200,3200,0
|
|
20231222,174200,9022237975,3200,3200,3200,3200,0
|
|
20231222,174100,9022237975,3200,3200,3200,3200,0
|
|
20231222,174000,9022237975,3200,3200,3200,3200,0
|
|
20231222,173900,9022237975,3200,3200,3200,3200,0
|
|
20231222,173800,9022237975,3200,3200,3200,3200,0
|
|
20231222,173700,9022237975,3200,3200,3200,3200,0
|
|
20231222,173600,9022237975,3200,3200,3200,3200,0
|
|
20231222,173500,9022237975,3200,3200,3200,3200,0
|
|
20231222,173400,9022237975,3200,3200,3200,3200,0
|
|
20231222,173300,9022237975,3200,3200,3200,3200,0
|
|
20231222,173200,9022237975,3200,3200,3200,3200,0
|
|
20231222,173100,9022237975,3200,3200,3200,3200,0
|
|
20231222,173000,9022237975,3200,3200,3200,3200,0
|
|
20231222,172900,9022237975,3200,3200,3200,3200,0
|
|
20231222,172800,9022237975,3200,3200,3200,3200,29975
|
|
20231222,172700,9022237975,3200,3200,3200,3200,0
|
|
20231222,172600,9022237975,3200,3200,3200,3200,0
|
|
20231222,172500,9022237975,3200,3200,3200,3200,0
|
|
20231222,172400,9022237975,3200,3200,3200,3200,0
|
|
20231222,172300,9022237975,3200,3200,3200,3200,0
|
|
20231222,172200,9022237975,3200,3200,3200,3200,0
|
|
20231222,172100,9022237975,3200,3200,3200,3200,0
|
|
20231222,172000,9022237975,3200,3200,3200,3200,0
|
|
20231222,171900,9022237975,3200,3200,3200,3200,0
|
|
20231222,171800,9022237975,3200,3200,3200,3200,0
|
|
20231222,171700,9022237975,3200,3200,3200,3200,0
|
|
20231222,171600,9022237975,3200,3200,3200,3200,0
|
|
20231222,171500,9022237975,3200,3200,3200,3200,0
|
|
20231222,171400,9022237975,3200,3200,3200,3200,0
|
|
20231222,171300,9022237975,3200,3200,3200,3200,0
|
|
20231222,171200,9022237975,3200,3200,3200,3200,0
|
|
20231222,171100,9022237975,3200,3200,3200,3200,0
|
|
20231222,171000,9022237975,3200,3200,3200,3200,0
|
|
20231222,170900,9022237975,3200,3200,3200,3200,0
|
|
20231222,170800,9022237975,3200,3200,3200,3200,0
|
|
20231222,170700,9022237975,3200,3200,3200,3200,0
|
|
20231222,170600,9022237975,3200,3200,3200,3200,0
|
|
20231222,170500,9022237975,3200,3200,3200,3200,0
|
|
20231222,170400,9022237975,3200,3200,3200,3200,0
|
|
20231222,170300,9022237975,3200,3200,3200,3200,0
|
|
20231222,170200,9022237975,3200,3200,3200,3200,0
|
|
20231222,170100,9022237975,3200,3200,3200,3200,0
|
|
20231222,170000,9022237975,3200,3200,3200,3200,0
|
|
20231222,165900,9022237975,3200,3200,3200,3200,0
|
|
20231222,165800,9022237975,3200,3200,3200,3200,29975
|
|
20231222,165700,9022237975,3200,3200,3200,3200,0
|
|
20231222,165600,9022237975,3200,3200,3200,3200,0
|
|
20231222,165500,9022237975,3200,3200,3200,3200,0
|
|
20231222,165400,9022237975,3200,3200,3200,3200,0
|
|
20231222,165300,9022237975,3200,3200,3200,3200,0
|
|
20231222,165200,9022237975,3200,3200,3200,3200,0
|
|
20231222,165100,9022237975,3200,3200,3200,3200,0
|
|
20231222,165000,9022237975,3200,3200,3200,3200,0
|
|
20231222,164900,9022237975,3200,3200,3200,3200,0
|
|
20231222,164800,9022237975,3200,3200,3200,3200,0
|
|
20231222,164700,9022237975,3200,3200,3200,3200,0
|
|
20231222,164600,9022237975,3200,3200,3200,3200,0
|
|
20231222,164500,9022237975,3200,3200,3200,3200,0
|
|
20231222,164400,9022237975,3200,3200,3200,3200,0
|
|
20231222,164300,9022237975,3200,3200,3200,3200,0
|
|
20231222,164200,9022237975,3200,3200,3200,3200,0
|
|
20231222,164100,9022237975,3200,3200,3200,3200,0
|
|
20231222,164000,9022237975,3200,3200,3200,3200,0
|
|
20231222,163900,9022237975,3200,3200,3200,3200,0
|
|
20231222,163800,9022237975,3200,3200,3200,3200,0
|
|
20231222,163700,9022237975,3200,3200,3200,3200,0
|
|
20231222,163600,9022237975,3200,3200,3200,3200,0
|
|
20231222,163500,9022237975,3200,3200,3200,3200,0
|
|
20231222,163400,9022237975,3200,3200,3200,3200,0
|
|
20231222,163300,9022237975,3200,3200,3200,3200,0
|
|
20231222,163200,9022237975,3200,3200,3200,3200,0
|
|
20231222,163100,9022237975,3200,3200,3200,3200,0
|
|
20231222,163000,9022237975,3200,3200,3200,3200,0
|
|
20231222,162900,9022237975,3200,3200,3200,3200,0
|
|
20231222,162800,9022237975,3200,3200,3200,3200,29975
|
|
20231222,162700,9022237975,3200,3200,3200,3200,0
|
|
20231222,162600,9022237975,3200,3200,3200,3200,0
|
|
20231222,162500,9022237975,3200,3200,3200,3200,0
|
|
20231222,162400,9022237975,3200,3200,3200,3200,0
|
|
20231222,162300,9022237975,3200,3200,3200,3200,0
|
|
20231222,162200,9022237975,3200,3200,3200,3200,0
|
|
20231222,162100,9022237975,3200,3200,3200,3200,0
|
|
20231222,162000,9022237975,3200,3200,3200,3200,0
|
|
20231222,161900,9022237975,3200,3200,3200,3200,0
|
|
20231222,161800,9022237975,3200,3200,3200,3200,0
|
|
20231222,161700,9022237975,3200,3200,3200,3200,0
|
|
20231222,161600,9022237975,3200,3200,3200,3200,0
|
|
20231222,161500,9022237975,3200,3200,3200,3200,0
|
|
20231222,161400,9022237975,3200,3200,3200,3200,0
|
|
20231222,161300,9022237975,3200,3200,3200,3200,0
|
|
20231222,161200,9022237975,3200,3200,3200,3200,0
|
|
20231222,161100,9022237975,3200,3200,3200,3200,0
|
|
20231222,161000,9022237975,3200,3200,3200,3200,0
|
|
20231222,160900,9022237975,3200,3200,3200,3200,0
|
|
20231222,160800,9022237975,3200,3200,3200,3200,0
|
|
20231222,160700,9022237975,3200,3200,3200,3200,0
|
|
20231222,160600,9022237975,3200,3200,3200,3200,0
|
|
20231222,160500,9022237975,3200,3200,3200,3200,0
|
|
20231222,160400,9022237975,3200,3200,3200,3200,0
|
|
20231222,160300,9022237975,3200,3200,3200,3200,0
|
|
20231222,160200,9022237975,3200,3200,3200,3200,0
|
|
20231222,160100,9022237975,3200,3200,3200,3200,0
|
|
20231222,160000,9022237975,3200,3200,3200,3200,0
|
|
20231222,155900,9022237975,3200,3200,3200,3200,0
|
|
20231222,155800,9022237975,3200,3200,3200,3200,29975
|
|
20231222,155700,9022237975,3200,3200,3200,3200,0
|
|
20231222,155600,9022237975,3200,3200,3200,3200,0
|
|
20231222,155500,9022237975,3200,3200,3200,3200,0
|
|
20231222,155400,9022237975,3200,3200,3200,3200,0
|
|
20231222,155300,9022237975,3200,3200,3200,3200,0
|
|
20231222,155200,9022237975,3200,3200,3200,3200,0
|
|
20231222,155100,9022237975,3200,3200,3200,3200,0
|
|
20231222,155000,9022237975,3200,3200,3200,3200,0
|
|
20231222,154900,9022237975,3200,3200,3200,3200,0
|
|
20231222,154800,9022237975,3200,3200,3200,3200,0
|
|
20231222,154700,9022237975,3200,3200,3200,3200,0
|
|
20231222,154600,9022237975,3200,3200,3200,3200,0
|
|
20231222,154500,9022237975,3200,3200,3200,3200,0
|
|
20231222,154400,9022237975,3200,3200,3200,3200,0
|
|
20231222,154300,9022237975,3200,3200,3200,3200,0
|
|
20231222,154200,9022237975,3200,3200,3200,3200,0
|
|
20231222,154100,9022237975,3200,3200,3200,3200,0
|
|
20231222,154000,9022237975,3200,3200,3200,3200,0
|
|
20231222,153900,9022237975,3200,3200,3200,3200,0
|
|
20231222,153800,9022237975,3200,3200,3200,3200,0
|
|
20231222,153700,9022237975,3200,3200,3200,3200,0
|
|
20231222,153600,9022237975,3200,3200,3200,3200,0
|
|
20231222,153500,9022237975,3200,3200,3200,3200,0
|
|
20231222,153400,9022237975,3200,3200,3200,3200,0
|
|
20231222,153300,9022237975,3200,3200,3200,3200,0
|
|
20231222,153200,9022237975,3200,3200,3200,3200,0
|
|
20231222,153100,9022237975,3200,3200,3200,3200,0
|
|
20231222,153000,9022237975,3200,3200,3200,3200,29975
|
|
20231222,152900,8926317975,3205,3205,3205,3205,0
|
|
20231222,152800,8926317975,3205,3205,3205,3205,0
|
|
20231222,152700,8926317975,3205,3205,3205,3205,0
|
|
20231222,152600,8926317975,3205,3205,3205,3205,0
|
|
20231222,152500,8926317975,3205,3205,3205,3205,0
|
|
20231222,152400,8926317975,3205,3205,3205,3205,0
|
|
20231222,152300,8926317975,3205,3205,3205,3205,0
|
|
20231222,152200,8926317975,3205,3205,3205,3205,0
|
|
20231222,152100,8926317975,3205,3205,3205,3205,0
|
|
20231222,152000,8926317975,3205,3205,3205,3205,0
|
|
20231222,151900,8926317975,3205,3210,3210,3205,4601
|
|
20231222,151800,8911566515,3210,3200,3210,3200,4679
|
|
20231222,151700,8896568180,3200,3205,3210,3200,5544
|
|
20231222,151600,8878794245,3205,3210,3210,3205,1952
|
|
20231222,151500,8872537205,3205,3210,3210,3205,2366
|
|
20231222,151400,8864943865,3210,3210,3210,3210,6370
|
|
20231222,151300,8844496165,3210,3210,3215,3210,5129
|
|
20231222,151200,8828022075,3210,3210,3215,3210,1204
|
|
20231222,151100,8824157225,3210,3215,3215,3210,1126
|
|
20231222,151000,8820542505,3215,3215,3215,3210,17780
|
|
20231222,150900,8763381530,3210,3205,3210,3205,5787
|
|
20231222,150800,8744805410,3210,3210,3215,3210,15872
|
|
20231222,150700,8693853290,3210,3205,3210,3205,15396
|
|
20231222,150600,8644450050,3200,3200,3205,3200,1557
|
|
20231222,150500,8639466650,3205,3205,3205,3205,5377
|
|
20231222,150400,8622233365,3205,3205,3205,3200,6010
|
|
20231222,150300,8602972110,3205,3205,3205,3200,1785
|
|
20231222,150200,8597251235,3205,3200,3205,3200,454
|
|
20231222,150100,8595797580,3200,3200,3200,3200,501
|
|
20231222,150000,8594194380,3200,3205,3210,3200,2911
|
|
20231222,145900,8584870335,3210,3205,3210,3205,126
|
|
20231222,145800,8584466405,3205,3200,3205,3200,2905
|
|
20231222,145700,8575168920,3200,3205,3205,3200,2697
|
|
20231222,145600,8566525725,3205,3215,3215,3205,1141
|
|
20231222,145500,8562868760,3205,3205,3215,3205,5179
|
|
20231222,145400,8546270055,3205,3210,3215,3205,7601
|
|
20231222,145300,8521877260,3210,3210,3215,3210,24923
|
|
20231222,145200,8441814010,3210,3210,3215,3210,1728
|
|
20231222,145100,8436267125,3210,3210,3210,3210,770
|
|
20231222,145000,8433795425,3210,3210,3210,3210,16
|
|
20231222,144900,8433744065,3210,3210,3210,3210,250
|
|
20231222,144800,8432941565,3210,3215,3215,3210,1079
|
|
20231222,144700,8429473875,3215,3215,3215,3215,499
|
|
20231222,144600,8427869590,3220,3220,3220,3215,8307
|
|
20231222,144500,8401128100,3220,3215,3220,3215,18541
|
|
20231222,144400,8341516210,3210,3215,3215,3210,2553
|
|
20231222,144300,8333320220,3210,3210,3210,3210,130
|
|
20231222,144200,8332902920,3210,3215,3215,3210,73
|
|
20231222,144100,8332668515,3210,3210,3210,3210,1281
|
|
20231222,144000,8328556505,3210,3210,3210,3210,4
|
|
20231222,143900,8328543665,3210,3210,3215,3210,1774
|
|
20231222,143800,8322840290,3210,3210,3210,3210,581
|
|
20231222,143700,8320975280,3210,3210,3215,3210,1476
|
|
20231222,143600,8316236455,3210,3210,3215,3210,522
|
|
20231222,143500,8314559260,3210,3210,3210,3210,518
|
|
20231222,143400,8312896480,3210,3210,3215,3210,303
|
|
20231222,143300,8311923820,3215,3210,3215,3210,995
|
|
20231222,143200,8308728895,3210,3210,3215,3210,445
|
|
20231222,143100,8307300395,3210,3210,3215,3210,325
|
|
20231222,143000,8306257035,3210,3215,3215,3210,165
|
|
20231222,142900,8305726580,3210,3210,3215,3210,2103
|
|
20231222,142800,8298966450,3210,3210,3210,3210,95
|
|
20231222,142700,8298661500,3215,3215,3215,3215,1609
|
|
20231222,142600,8293488565,3215,3215,3215,3215,100
|
|
20231222,142500,8293167065,3215,3210,3215,3210,98
|
|
20231222,142400,8292852000,3210,3200,3210,3200,5601
|
|
20231222,142300,8274873065,3200,3200,3205,3200,1550
|
|
20231222,142200,8269913035,3205,3210,3210,3205,6621
|
|
20231222,142100,8248687705,3210,3210,3210,3205,213
|
|
20231222,142000,8248004975,3205,3210,3210,3205,1781
|
|
20231222,141900,8242292975,3210,3215,3215,3210,1348
|
|
20231222,141800,8237965795,3210,3210,3215,3210,691
|
|
20231222,141700,8235747620,3210,3210,3215,3210,2503
|
|
20231222,141600,8227705180,3215,3205,3215,3205,1458
|
|
20231222,141500,8223025285,3205,3205,3210,3205,212
|
|
20231222,141400,8222344785,3210,3210,3210,3210,10442
|
|
20231222,141300,8188825965,3210,3210,3210,3210,808
|
|
20231222,141200,8186232285,3210,3210,3215,3210,873
|
|
20231222,141100,8183429705,3210,3210,3210,3210,1214
|
|
20231222,141000,8179532765,3210,3215,3215,3210,1077
|
|
20231222,140900,8176074730,3210,3210,3215,3210,367
|
|
20231222,140800,8174895660,3215,3210,3215,3210,1114
|
|
20231222,140700,8171316220,3210,3210,3215,3210,11
|
|
20231222,140600,8171280870,3210,3210,3210,3205,9118
|
|
20231222,140500,8142020745,3205,3210,3210,3205,4777
|
|
20231222,140400,8126687585,3210,3210,3210,3210,1006
|
|
20231222,140300,8123458325,3210,3210,3210,3210,2
|
|
20231222,140200,8123451905,3210,3210,3215,3210,322
|
|
20231222,140100,8122417530,3210,3215,3215,3210,13015
|
|
20231222,140000,8080639230,3210,3210,3215,3210,6034
|
|
20231222,135900,8061239940,3215,3210,3215,3210,388
|
|
20231222,135800,8059992555,3210,3210,3210,3210,55
|
|
20231222,135700,8059816005,3210,3215,3215,3210,159
|
|
20231222,135600,8059305540,3210,3215,3215,3210,1026
|
|
20231222,135500,8056006965,3215,3215,3215,3210,14070
|
|
20231222,135400,8010772165,3215,3215,3215,3215,910
|
|
20231222,135300,8007846515,3215,3215,3215,3215,0
|
|
20231222,135200,8007846515,3215,3210,3215,3210,2633
|
|
20231222,135100,7999394425,3210,3210,3210,3210,1000
|
|
20231222,135000,7996184425,3210,3215,3215,3210,3934
|
|
20231222,134900,7983555185,3215,3215,3215,3215,786
|
|
20231222,134800,7981028195,3215,3215,3215,3215,1165
|
|
20231222,134700,7977282720,3215,3215,3215,3215,0
|
|
20231222,134600,7977282720,3215,3210,3215,3210,2366
|
|
20231222,134500,7969686030,3210,3210,3210,3210,479
|
|
20231222,134400,7968148440,3210,3215,3215,3210,162
|
|
20231222,134300,7967627720,3215,3215,3215,3215,169
|
|
20231222,134200,7967084385,3210,3215,3215,3210,3
|
|
20231222,134100,7967074745,3215,3215,3215,3215,1728
|
|
20231222,134000,7961519225,3215,3215,3215,3215,289
|
|
20231222,133900,7960590090,3215,3210,3215,3210,860
|
|
20231222,133800,7957829435,3215,3215,3215,3210,201
|
|
20231222,133700,7957183240,3215,3215,3215,3215,416
|
|
20231222,133600,7955845800,3210,3215,3215,3210,1459
|
|
20231222,133500,7951156315,3215,3215,3215,3210,510
|
|
20231222,133400,7949516715,3215,3215,3215,3210,1929
|
|
20231222,133300,7943316740,3210,3210,3210,3210,4411
|
|
20231222,133200,7929157430,3210,3200,3210,3200,4
|
|
20231222,133100,7929144600,3200,3205,3205,3200,4612
|
|
20231222,133000,7914367850,3205,3205,3210,3205,452
|
|
20231222,132900,7912919135,3210,3210,3210,3210,966
|
|
20231222,132800,7909818275,3205,3210,3210,3205,468
|
|
20231222,132700,7908318275,3210,3210,3210,3210,10609
|
|
20231222,132600,7874263385,3210,3215,3215,3210,446
|
|
20231222,132500,7872831700,3215,3210,3215,3210,4031
|
|
20231222,132400,7859890910,3210,3220,3220,3210,3619
|
|
20231222,132300,7848265850,3220,3215,3225,3215,23570
|
|
20231222,132200,7772443730,3215,3215,3215,3215,275
|
|
20231222,132100,7771559605,3215,3215,3215,3215,871
|
|
20231222,132000,7768759340,3215,3210,3215,3210,1825
|
|
20231222,131900,7762892110,3215,3215,3215,3215,1208
|
|
20231222,131800,7759008390,3215,3215,3215,3215,140
|
|
20231222,131700,7758558290,3215,3215,3215,3210,4095
|
|
20231222,131600,7745412565,3215,3215,3215,3215,11616
|
|
20231222,131500,7708067125,3210,3210,3210,3210,377
|
|
20231222,131400,7706856955,3210,3215,3215,3210,4692
|
|
20231222,131300,7691791780,3215,3215,3215,3215,80
|
|
20231222,131200,7691534580,3215,3215,3215,3215,10
|
|
20231222,131100,7691502430,3210,3210,3210,3210,4514
|
|
20231222,131000,7677012490,3210,3215,3215,3210,2416
|
|
20231222,130900,7669247050,3215,3215,3215,3210,623
|
|
20231222,130800,7667244220,3210,3210,3210,3210,161
|
|
20231222,130700,7666727410,3210,3215,3215,3210,3419
|
|
20231222,130600,7655738545,3215,3215,3215,3215,4617
|
|
20231222,130500,7640894890,3215,3215,3215,3215,31
|
|
20231222,130400,7640795225,3210,3210,3210,3210,10
|
|
20231222,130300,7640763125,3215,3210,3215,3210,99
|
|
20231222,130200,7640445330,3210,3220,3220,3210,7537
|
|
20231222,130100,7616238350,3220,3215,3225,3215,27552
|
|
20231222,130000,7527606605,3210,3210,3210,3210,1514
|
|
20231222,125900,7522746665,3210,3210,3215,3210,552
|
|
20231222,125800,7520973485,3210,3205,3210,3205,4236
|
|
20231222,125700,7507377140,3205,3215,3215,3205,6624
|
|
20231222,125600,7486119215,3210,3215,3215,3210,48
|
|
20231222,125500,7485964980,3210,3210,3215,3210,57
|
|
20231222,125400,7485781855,3210,3210,3215,3210,11
|
|
20231222,125300,7485746540,3210,3210,3215,3210,1407
|
|
20231222,125200,7481229230,3210,3215,3215,3210,4724
|
|
20231222,125100,7466065140,3210,3210,3210,3210,1
|
|
20231222,125000,7466061930,3210,3215,3215,3210,738
|
|
20231222,124900,7463689340,3215,3215,3215,3210,35
|
|
20231222,124800,7463576820,3215,3210,3215,3210,6
|
|
20231222,124700,7463557555,3210,3215,3215,3210,246
|
|
20231222,124600,7462767165,3210,3210,3210,3210,5852
|
|
20231222,124500,7443982245,3210,3210,3215,3210,656
|
|
20231222,124400,7441876480,3210,3210,3215,3210,1192
|
|
20231222,124300,7438049830,3210,3210,3215,3210,7938
|
|
20231222,124200,7412568750,3210,3210,3215,3210,7
|
|
20231222,124100,7412546255,3210,3210,3215,3210,1289
|
|
20231222,124000,7408407770,3215,3220,3220,3210,5614
|
|
20231222,123900,7390344710,3220,3220,3225,3220,5040
|
|
20231222,123800,7374102105,3225,3210,3225,3205,17781
|
|
20231222,123700,7316932245,3210,3210,3210,3210,17611
|
|
20231222,123600,7260400935,3210,3215,3215,3210,2704
|
|
20231222,123500,7251719470,3215,3215,3220,3215,149
|
|
20231222,123400,7251240400,3210,3210,3215,3210,16379
|
|
20231222,123300,7198587225,3210,3210,3215,3210,45
|
|
20231222,123200,7198442720,3210,3215,3215,3210,284
|
|
20231222,123100,7197530280,3215,3215,3215,3215,1170
|
|
20231222,123000,7193768730,3215,3210,3215,3210,454
|
|
20231222,122900,7192310890,3215,3215,3215,3215,1056
|
|
20231222,122800,7188915850,3215,3215,3215,3215,1163
|
|
20231222,122700,7185176805,3215,3210,3215,3210,51
|
|
20231222,122600,7185012940,3215,3210,3215,3210,1194
|
|
20231222,122500,7181179280,3215,3215,3215,3210,1041
|
|
20231222,122400,7177837470,3210,3210,3215,3210,24
|
|
20231222,122300,7177760330,3210,3210,3210,3210,6
|
|
20231222,122200,7177741070,3210,3200,3210,3200,4189
|
|
20231222,122100,7164296130,3200,3205,3205,3200,1197
|
|
20231222,122000,7160465120,3205,3210,3210,3205,1746
|
|
20231222,121900,7154868625,3210,3210,3210,3210,2519
|
|
20231222,121800,7146782635,3210,3210,3215,3210,950
|
|
20231222,121700,7143733115,3215,3215,3215,3210,1481
|
|
20231222,121600,7138977730,3215,3210,3215,3210,2092
|
|
20231222,121500,7132262305,3210,3215,3215,3210,160
|
|
20231222,121400,7131748170,3210,3210,3210,3210,506
|
|
20231222,121300,7130123910,3210,3210,3215,3210,1077
|
|
20231222,121200,7126666735,3215,3210,3215,3210,1955
|
|
20231222,121100,7120391155,3210,3215,3215,3210,1689
|
|
20231222,121000,7114969305,3215,3215,3220,3215,13687
|
|
20231222,120900,7070959515,3215,3230,3230,3215,3224
|
|
20231222,120800,7060577390,3230,3210,3240,3210,25303
|
|
20231222,120700,6979046070,3210,3210,3210,3205,5764
|
|
20231222,120600,6960543645,3210,3215,3215,3210,66
|
|
20231222,120500,6960331760,3210,3210,3210,3210,106
|
|
20231222,120400,6959991500,3210,3210,3215,3210,5
|
|
20231222,120300,6959975440,3210,3205,3210,3205,16211
|
|
20231222,120200,6907945790,3205,3205,3210,3200,14695
|
|
20231222,120100,6860802425,3205,3195,3205,3185,2959
|
|
20231222,120000,6851343195,3185,3185,3195,3185,1708
|
|
20231222,115900,6845903195,3185,3185,3185,3185,1070
|
|
20231222,115800,6842495245,3185,3190,3195,3185,353
|
|
20231222,115700,6841368035,3190,3185,3190,3185,744
|
|
20231222,115600,6838995885,3185,3190,3190,3185,667
|
|
20231222,115500,6836870670,3190,3190,3190,3190,365
|
|
20231222,115400,6835706320,3190,3195,3195,3190,3937
|
|
20231222,115300,6823147245,3195,3195,3195,3190,649
|
|
20231222,115200,6821073695,3195,3190,3195,3190,1731
|
|
20231222,115100,6815550290,3195,3195,3195,3190,7805
|
|
20231222,115000,6790613320,3200,3200,3200,3200,186
|
|
20231222,114900,6790018120,3200,3200,3200,3200,546
|
|
20231222,114800,6788270920,3200,3200,3205,3200,4854
|
|
20231222,114700,6772737870,3200,3200,3205,3200,1588
|
|
20231222,114600,6767648830,3200,3185,3200,3185,13243
|
|
20231222,114500,6725337740,3190,3190,3190,3190,4507
|
|
20231222,114400,6710960410,3190,3195,3195,3190,1503
|
|
20231222,114300,6706158475,3195,3195,3195,3195,1999
|
|
20231222,114200,6699771670,3200,3205,3205,3200,5525
|
|
20231222,114100,6682082485,3205,3205,3205,3205,3656
|
|
20231222,114000,6670365005,3210,3210,3210,3210,6284
|
|
20231222,113900,6650193365,3210,3210,3210,3210,1176
|
|
20231222,113800,6646418405,3210,3210,3210,3210,4671
|
|
20231222,113700,6631424495,3215,3220,3220,3210,5012
|
|
20231222,113600,6615312175,3220,3220,3230,3215,10517
|
|
20231222,113500,6581426505,3220,3225,3235,3220,22389
|
|
20231222,113400,6509183010,3220,3215,3220,3215,13105
|
|
20231222,113300,6467034915,3215,3215,3215,3215,8856
|
|
20231222,113200,6438562875,3210,3210,3210,3210,3
|
|
20231222,113100,6438553245,3215,3215,3215,3215,200
|
|
20231222,113000,6437910245,3210,3210,3215,3210,1100
|
|
20231222,112900,6434377245,3215,3210,3215,3210,833
|
|
20231222,112800,6431700890,3215,3215,3215,3210,1943
|
|
20231222,112700,6425462810,3215,3210,3215,3210,1730
|
|
20231222,112600,6419904510,3210,3205,3210,3205,873
|
|
20231222,112500,6417103780,3210,3205,3210,3205,172
|
|
20231222,112400,6416552470,3205,3215,3215,3205,6712
|
|
20231222,112300,6395009155,3215,3210,3215,3210,992
|
|
20231222,112200,6391823580,3215,3220,3225,3215,3946
|
|
20231222,112100,6379118450,3225,3225,3225,3225,641
|
|
20231222,112000,6377051225,3225,3225,3225,3220,2273
|
|
20231222,111900,6369720820,3225,3220,3225,3220,977
|
|
20231222,111800,6366570745,3220,3210,3220,3210,13153
|
|
20231222,111700,6324269990,3210,3210,3215,3210,568
|
|
20231222,111600,6322446210,3215,3210,3215,3210,221
|
|
20231222,111500,6321736005,3210,3210,3210,3210,2311
|
|
20231222,111400,6314317695,3210,3210,3215,3210,5130
|
|
20231222,111300,6297845395,3210,3215,3215,3210,3831
|
|
20231222,111200,6285546750,3215,3220,3220,3215,2036
|
|
20231222,111100,6278998435,3215,3220,3220,3210,11549
|
|
20231222,111000,6241864340,3220,3205,3220,3205,22490
|
|
20231222,110900,6169550125,3205,3200,3210,3200,13947
|
|
20231222,110800,6124796315,3205,3210,3210,3205,16565
|
|
20231222,110700,6071649035,3215,3215,3220,3210,1324
|
|
20231222,110600,6067393870,3215,3215,3215,3215,11047
|
|
20231222,110500,6031877765,3210,3210,3215,3210,3126
|
|
20231222,110400,6021828335,3215,3210,3215,3210,433
|
|
20231222,110300,6020437405,3210,3210,3215,3210,1731
|
|
20231222,110200,6014880885,3215,3215,3215,3210,484
|
|
20231222,110100,6013326225,3215,3215,3220,3210,2533
|
|
20231222,110000,6005181180,3220,3210,3220,3210,21142
|
|
20231222,105900,5937210145,3205,3200,3205,3195,8453
|
|
20231222,105800,5910155175,3200,3210,3215,3200,17482
|
|
20231222,105700,5854056690,3215,3215,3215,3210,319
|
|
20231222,105600,5853031285,3210,3215,3215,3210,3028
|
|
20231222,105500,5843296330,3215,3210,3215,3210,1459
|
|
20231222,105400,5838611240,3210,3215,3215,3210,2584
|
|
20231222,105300,5830307400,3215,3215,3215,3215,7707
|
|
20231222,105200,5805529395,3210,3215,3215,3210,4607
|
|
20231222,105100,5790718120,3220,3220,3225,3220,5265
|
|
20231222,105000,5773759975,3225,3230,3230,3215,13534
|
|
20231222,104900,5730186495,3230,3210,3240,3210,21605
|
|
20231222,104800,5660550865,3210,3200,3210,3195,17194
|
|
20231222,104700,5605376450,3210,3200,3210,3195,19037
|
|
20231222,104600,5544428060,3205,3205,3205,3205,517
|
|
20231222,104500,5542771075,3205,3200,3205,3195,697
|
|
20231222,104400,5540540710,3200,3200,3200,3195,351
|
|
20231222,104300,5539417860,3200,3195,3200,3195,6808
|
|
20231222,104200,5517665905,3190,3200,3200,3190,670
|
|
20231222,104100,5515527125,3205,3210,3210,3180,16389
|
|
20231222,104000,5463132510,3210,3215,3215,3210,5465
|
|
20231222,103900,5445585825,3215,3210,3215,3210,15869
|
|
20231222,103800,5394623770,3210,3210,3210,3210,345
|
|
20231222,103700,5393516320,3210,3215,3215,3205,13604
|
|
20231222,103600,5349858805,3215,3215,3220,3215,3405
|
|
20231222,103500,5338904250,3215,3215,3215,3215,3169
|
|
20231222,103400,5328715915,3215,3215,3215,3210,16886
|
|
20231222,103300,5274474825,3215,3220,3220,3210,3509
|
|
20231222,103200,5263193930,3220,3225,3230,3215,14975
|
|
20231222,103100,5214953350,3220,3235,3235,3220,15995
|
|
20231222,103000,5163425295,3230,3235,3240,3225,11752
|
|
20231222,102900,5125421095,3235,3230,3240,3230,14068
|
|
20231222,102800,5079902560,3230,3240,3240,3225,10153
|
|
20231222,102700,5047071095,3240,3205,3240,3205,30086
|
|
20231222,102600,4950117880,3210,3205,3210,3205,1349
|
|
20231222,102500,4945790940,3210,3210,3210,3205,3042
|
|
20231222,102400,4936028120,3205,3210,3210,3205,2250
|
|
20231222,102300,4928816050,3210,3210,3210,3205,1711
|
|
20231222,102200,4923324240,3210,3210,3215,3210,2665
|
|
20231222,102100,4914767090,3215,3210,3215,3210,2296
|
|
20231222,102000,4907395745,3210,3215,3215,3210,4608
|
|
20231222,101900,4892603515,3210,3210,3215,3210,1253
|
|
20231222,101800,4888580320,3210,3210,3215,3210,880
|
|
20231222,101700,4885755150,3215,3210,3215,3210,1916
|
|
20231222,101600,4879603250,3210,3215,3215,3210,1554
|
|
20231222,101500,4874613960,3210,3205,3220,3205,19929
|
|
20231222,101400,4810640820,3205,3190,3205,3185,8510
|
|
20231222,101300,4783475045,3190,3195,3195,3185,5366
|
|
20231222,101200,4766372025,3195,3205,3210,3195,10431
|
|
20231222,101100,4732967750,3200,3215,3215,3195,7887
|
|
20231222,101000,4707696930,3215,3210,3220,3210,5313
|
|
20231222,100900,4690639100,3210,3210,3215,3210,6610
|
|
20231222,100800,4669388745,3210,3195,3215,3195,6560
|
|
20231222,100700,4648385445,3195,3200,3200,3190,4138
|
|
20231222,100600,4635164725,3200,3205,3205,3200,2156
|
|
20231222,100500,4628262885,3200,3210,3210,3200,19752
|
|
20231222,100400,4564920385,3215,3220,3220,3210,9646
|
|
20231222,100300,4533912770,3220,3230,3230,3215,7421
|
|
20231222,100200,4510022430,3220,3230,3230,3220,14541
|
|
20231222,100100,4463133730,3230,3210,3235,3210,42271
|
|
20231222,100000,4326962790,3210,3200,3210,3200,8570
|
|
20231222,095900,4299466950,3200,3185,3205,3180,10599
|
|
20231222,095800,4265540165,3180,3195,3200,3180,8477
|
|
20231222,095700,4238466480,3190,3195,3195,3180,9072
|
|
20231222,095600,4209563215,3195,3185,3205,3185,23322
|
|
20231222,095500,4134994710,3180,3160,3185,3160,12817
|
|
20231222,095400,4094261355,3160,3165,3170,3150,14532
|
|
20231222,095300,4048378185,3170,3175,3175,3160,23320
|
|
20231222,095200,3974527075,3170,3195,3200,3170,17674
|
|
20231222,095100,3918330335,3190,3210,3220,3190,13891
|
|
20231222,095000,3873791415,3210,3230,3230,3195,24949
|
|
20231222,094900,3793711320,3235,3240,3245,3235,19251
|
|
20231222,094800,3731352760,3230,3205,3245,3205,33769
|
|
20231222,094700,3622370470,3200,3170,3210,3170,21716
|
|
20231222,094600,3553125290,3180,3185,3190,3165,22634
|
|
20231222,094500,3481283725,3185,3210,3215,3185,29675
|
|
20231222,094400,3386386090,3215,3210,3225,3205,23526
|
|
20231222,094300,3310710140,3210,3200,3215,3200,30221
|
|
20231222,094200,3213722605,3200,3200,3210,3200,10194
|
|
20231222,094100,3181079015,3195,3220,3220,3195,58853
|
|
20231222,094000,2992275585,3220,3215,3240,3210,17111
|
|
20231222,093900,2937087615,3210,3235,3235,3200,41735
|
|
20231222,093800,2802890680,3235,3210,3235,3205,62111
|
|
20231222,093700,2602772160,3210,3190,3210,3185,27375
|
|
20231222,093600,2515344640,3190,3180,3190,3180,37044
|
|
20231222,093500,2397288715,3185,3165,3185,3165,27113
|
|
20231222,093400,2311136460,3165,3160,3175,3145,33951
|
|
20231222,093300,2203707675,3155,3150,3165,3150,36376
|
|
20231222,093200,2088820850,3155,3140,3160,3135,26495
|
|
20231222,093100,2005327360,3140,3115,3140,3115,14774
|
|
20231222,093000,1959063660,3115,3110,3135,3100,14401
|
|
20231222,092900,1914205850,3110,3120,3120,3095,6651
|
|
20231222,092800,1893536960,3120,3090,3125,3090,10330
|
|
20231222,092700,1861368480,3095,3100,3105,3090,9615
|
|
20231222,092600,1831582290,3100,3090,3105,3090,7238
|
|
20231222,092500,1809160300,3090,3095,3095,3080,11725
|
|
20231222,092400,1772951840,3095,3070,3095,3065,15177
|
|
20231222,092300,1726183345,3065,3050,3065,3050,5023
|
|
20231222,092200,1710827045,3050,3030,3050,3025,15861
|
|
20231222,092100,1662619000,3030,3025,3030,3025,8486
|
|
20231222,092000,1636946075,3025,3045,3045,3025,17675
|
|
20231222,091900,1583265510,3045,3035,3045,3035,3495
|
|
20231222,091800,1572647875,3030,3050,3050,3030,9050
|
|
20231222,091700,1545136815,3050,3025,3050,3025,9611
|
|
20231222,091600,1515963010,3025,3020,3025,3005,11037
|
|
20231222,091500,1482729720,3000,3000,3020,2980,39663
|
|
20231222,091400,1363653235,3005,2985,3010,2985,5643
|
|
20231222,091300,1346722140,2985,2990,2995,2970,16753
|
|
20231222,091200,1296761415,2990,3010,3010,2985,20109
|
|
20231222,091100,1236494755,3015,3015,3015,3005,14235
|
|
20231222,091000,1193651585,3015,3035,3040,3010,18858
|
|
20231222,090900,1136563395,3035,3050,3050,3035,5359
|
|
20231222,090800,1120273170,3045,3035,3045,3035,4776
|
|
20231222,090700,1105751750,3030,3040,3050,3030,41849
|
|
20231222,090600,978780230,3045,3045,3080,3035,19038
|
|
20231222,090500,920706270,3030,3010,3045,3000,14635
|
|
20231222,090400,876552230,3010,2985,3010,2970,47722
|
|
20231222,090300,734238330,2985,2980,2995,2945,61471
|
|
20231222,090200,551680335,2970,3010,3045,2950,80219
|
|
20231222,090100,311562450,3010,3085,3090,3010,47150
|
|
20231222,090000,168219540,3085,3165,3165,3085,51490
|