591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184800,10465738640,7900,7900,7900,7900,24452
|
|
20231220,184700,10465738640,7900,7900,7900,7900,0
|
|
20231220,184600,10465738640,7900,7900,7900,7900,0
|
|
20231220,184500,10465738640,7900,7900,7900,7900,0
|
|
20231220,184400,10465738640,7900,7900,7900,7900,0
|
|
20231220,184300,10465738640,7900,7900,7900,7900,0
|
|
20231220,184200,10465738640,7900,7900,7900,7900,0
|
|
20231220,184100,10465738640,7900,7900,7900,7900,0
|
|
20231220,184000,10465738640,7900,7900,7900,7900,0
|
|
20231220,183900,10465738640,7900,7900,7900,7900,0
|
|
20231220,183800,10465738640,7900,7900,7900,7900,0
|
|
20231220,183700,10465738640,7900,7900,7900,7900,0
|
|
20231220,183600,10465738640,7900,7900,7900,7900,0
|
|
20231220,183500,10465738640,7900,7900,7900,7900,0
|
|
20231220,183400,10465738640,7900,7900,7900,7900,0
|
|
20231220,183300,10465738640,7900,7900,7900,7900,0
|
|
20231220,183200,10465738640,7900,7900,7900,7900,0
|
|
20231220,183100,10465738640,7900,7900,7900,7900,0
|
|
20231220,183000,10465738640,7900,7900,7900,7900,0
|
|
20231220,182900,10465738640,7900,7900,7900,7900,0
|
|
20231220,182800,10465738640,7900,7900,7900,7900,0
|
|
20231220,182700,10465738640,7900,7900,7900,7900,0
|
|
20231220,182600,10465738640,7900,7900,7900,7900,0
|
|
20231220,182500,10465738640,7900,7900,7900,7900,0
|
|
20231220,182400,10465738640,7900,7900,7900,7900,0
|
|
20231220,182300,10465738640,7900,7900,7900,7900,0
|
|
20231220,182200,10465738640,7900,7900,7900,7900,0
|
|
20231220,182100,10465738640,7900,7900,7900,7900,0
|
|
20231220,182000,10465738640,7900,7900,7900,7900,0
|
|
20231220,181900,10465738640,7900,7900,7900,7900,0
|
|
20231220,181800,10465738640,7900,7900,7900,7900,24452
|
|
20231220,181700,10465738640,7900,7900,7900,7900,0
|
|
20231220,181600,10465738640,7900,7900,7900,7900,0
|
|
20231220,181500,10465738640,7900,7900,7900,7900,0
|
|
20231220,181400,10465738640,7900,7900,7900,7900,0
|
|
20231220,181300,10465738640,7900,7900,7900,7900,0
|
|
20231220,181200,10465738640,7900,7900,7900,7900,0
|
|
20231220,181100,10465738640,7900,7900,7900,7900,0
|
|
20231220,181000,10465738640,7900,7900,7900,7900,0
|
|
20231220,180900,10465738640,7900,7900,7900,7900,0
|
|
20231220,180800,10465738640,7900,7900,7900,7900,0
|
|
20231220,180700,10465738640,7900,7900,7900,7900,0
|
|
20231220,180600,10465738640,7900,7900,7900,7900,0
|
|
20231220,180500,10465738640,7900,7900,7900,7900,0
|
|
20231220,180400,10465738640,7900,7900,7900,7900,0
|
|
20231220,180300,10465738640,7900,7900,7900,7900,0
|
|
20231220,180200,10465738640,7900,7900,7900,7900,0
|
|
20231220,180100,10465738640,7900,7900,7900,7900,0
|
|
20231220,180000,10465738640,7900,7900,7900,7900,0
|
|
20231220,175900,10465738640,7900,7900,7900,7900,0
|
|
20231220,175800,10465738640,7900,7900,7900,7900,0
|
|
20231220,175700,10465738640,7900,7900,7900,7900,0
|
|
20231220,175600,10465738640,7900,7900,7900,7900,0
|
|
20231220,175500,10465738640,7900,7900,7900,7900,0
|
|
20231220,175400,10465738640,7900,7900,7900,7900,0
|
|
20231220,175300,10465738640,7900,7900,7900,7900,0
|
|
20231220,175200,10465738640,7900,7900,7900,7900,0
|
|
20231220,175100,10465738640,7900,7900,7900,7900,0
|
|
20231220,175000,10465738640,7900,7900,7900,7900,0
|
|
20231220,174900,10465738640,7900,7900,7900,7900,0
|
|
20231220,174800,10465738640,7900,7900,7900,7900,24452
|
|
20231220,174700,10465738640,7900,7900,7900,7900,0
|
|
20231220,174600,10465738640,7900,7900,7900,7900,0
|
|
20231220,174500,10465738640,7900,7900,7900,7900,0
|
|
20231220,174400,10465738640,7900,7900,7900,7900,0
|
|
20231220,174300,10465738640,7900,7900,7900,7900,0
|
|
20231220,174200,10465738640,7900,7900,7900,7900,0
|
|
20231220,174100,10465738640,7900,7900,7900,7900,0
|
|
20231220,174000,10465738640,7900,7900,7900,7900,0
|
|
20231220,173900,10465738640,7900,7900,7900,7900,0
|
|
20231220,173800,10465738640,7900,7900,7900,7900,0
|
|
20231220,173700,10465738640,7900,7900,7900,7900,0
|
|
20231220,173600,10465738640,7900,7900,7900,7900,0
|
|
20231220,173500,10465738640,7900,7900,7900,7900,0
|
|
20231220,173400,10465738640,7900,7900,7900,7900,0
|
|
20231220,173300,10465738640,7900,7900,7900,7900,0
|
|
20231220,173200,10465738640,7900,7900,7900,7900,0
|
|
20231220,173100,10465738640,7900,7900,7900,7900,0
|
|
20231220,173000,10465738640,7900,7900,7900,7900,0
|
|
20231220,172900,10465738640,7900,7900,7900,7900,0
|
|
20231220,172800,10465738640,7900,7900,7900,7900,0
|
|
20231220,172700,10465738640,7900,7900,7900,7900,0
|
|
20231220,172600,10465738640,7900,7900,7900,7900,0
|
|
20231220,172500,10465738640,7900,7900,7900,7900,0
|
|
20231220,172400,10465738640,7900,7900,7900,7900,0
|
|
20231220,172300,10465738640,7900,7900,7900,7900,0
|
|
20231220,172200,10465738640,7900,7900,7900,7900,0
|
|
20231220,172100,10465738640,7900,7900,7900,7900,0
|
|
20231220,172000,10465738640,7900,7900,7900,7900,0
|
|
20231220,171900,10465738640,7900,7900,7900,7900,0
|
|
20231220,171800,10465738640,7900,7900,7900,7900,24452
|
|
20231220,171700,10465738640,7900,7900,7900,7900,0
|
|
20231220,171600,10465738640,7900,7900,7900,7900,0
|
|
20231220,171500,10465738640,7900,7900,7900,7900,0
|
|
20231220,171400,10465738640,7900,7900,7900,7900,0
|
|
20231220,171300,10465738640,7900,7900,7900,7900,0
|
|
20231220,171200,10465738640,7900,7900,7900,7900,0
|
|
20231220,171100,10465738640,7900,7900,7900,7900,0
|
|
20231220,171000,10465738640,7900,7900,7900,7900,0
|
|
20231220,170900,10465738640,7900,7900,7900,7900,0
|
|
20231220,170800,10465738640,7900,7900,7900,7900,0
|
|
20231220,170700,10465738640,7900,7900,7900,7900,0
|
|
20231220,170600,10465738640,7900,7900,7900,7900,0
|
|
20231220,170500,10465738640,7900,7900,7900,7900,0
|
|
20231220,170400,10465738640,7900,7900,7900,7900,0
|
|
20231220,170300,10465738640,7900,7900,7900,7900,0
|
|
20231220,170200,10465738640,7900,7900,7900,7900,0
|
|
20231220,170100,10465738640,7900,7900,7900,7900,0
|
|
20231220,170000,10465738640,7900,7900,7900,7900,0
|
|
20231220,165900,10465738640,7900,7900,7900,7900,0
|
|
20231220,165800,10465738640,7900,7900,7900,7900,0
|
|
20231220,165700,10465738640,7900,7900,7900,7900,0
|
|
20231220,165600,10465738640,7900,7900,7900,7900,0
|
|
20231220,165500,10465738640,7900,7900,7900,7900,0
|
|
20231220,165400,10465738640,7900,7900,7900,7900,0
|
|
20231220,165300,10465738640,7900,7900,7900,7900,0
|
|
20231220,165200,10465738640,7900,7900,7900,7900,0
|
|
20231220,165100,10465738640,7900,7900,7900,7900,0
|
|
20231220,165000,10465738640,7900,7900,7900,7900,0
|
|
20231220,164900,10465738640,7900,7900,7900,7900,0
|
|
20231220,164800,10465738640,7900,7900,7900,7900,24452
|
|
20231220,164700,10465738640,7900,7900,7900,7900,0
|
|
20231220,164600,10465738640,7900,7900,7900,7900,0
|
|
20231220,164500,10465738640,7900,7900,7900,7900,0
|
|
20231220,164400,10465738640,7900,7900,7900,7900,0
|
|
20231220,164300,10465738640,7900,7900,7900,7900,0
|
|
20231220,164200,10465738640,7900,7900,7900,7900,0
|
|
20231220,164100,10465738640,7900,7900,7900,7900,0
|
|
20231220,164000,10465738640,7900,7900,7900,7900,0
|
|
20231220,163900,10465738640,7900,7900,7900,7900,0
|
|
20231220,163800,10465738640,7900,7900,7900,7900,0
|
|
20231220,163700,10465738640,7900,7900,7900,7900,0
|
|
20231220,163600,10465738640,7900,7900,7900,7900,0
|
|
20231220,163500,10465738640,7900,7900,7900,7900,0
|
|
20231220,163400,10465738640,7900,7900,7900,7900,0
|
|
20231220,163300,10465738640,7900,7900,7900,7900,0
|
|
20231220,163200,10465738640,7900,7900,7900,7900,0
|
|
20231220,163100,10465738640,7900,7900,7900,7900,0
|
|
20231220,163000,10465738640,7900,7900,7900,7900,0
|
|
20231220,162900,10465738640,7900,7900,7900,7900,0
|
|
20231220,162800,10465738640,7900,7900,7900,7900,0
|
|
20231220,162700,10465738640,7900,7900,7900,7900,0
|
|
20231220,162600,10465738640,7900,7900,7900,7900,0
|
|
20231220,162500,10465738640,7900,7900,7900,7900,0
|
|
20231220,162400,10465738640,7900,7900,7900,7900,0
|
|
20231220,162300,10465738640,7900,7900,7900,7900,0
|
|
20231220,162200,10465738640,7900,7900,7900,7900,0
|
|
20231220,162100,10465738640,7900,7900,7900,7900,0
|
|
20231220,162000,10465738640,7900,7900,7900,7900,0
|
|
20231220,161900,10465738640,7900,7900,7900,7900,0
|
|
20231220,161800,10465738640,7900,7900,7900,7900,24452
|
|
20231220,161700,10465738640,7900,7900,7900,7900,0
|
|
20231220,161600,10465738640,7900,7900,7900,7900,0
|
|
20231220,161500,10465738640,7900,7900,7900,7900,0
|
|
20231220,161400,10465738640,7900,7900,7900,7900,0
|
|
20231220,161300,10465738640,7900,7900,7900,7900,0
|
|
20231220,161200,10465738640,7900,7900,7900,7900,0
|
|
20231220,161100,10465738640,7900,7900,7900,7900,0
|
|
20231220,161000,10465738640,7900,7900,7900,7900,0
|
|
20231220,160900,10465738640,7900,7900,7900,7900,0
|
|
20231220,160800,10465738640,7900,7900,7900,7900,0
|
|
20231220,160700,10465738640,7900,7900,7900,7900,0
|
|
20231220,160600,10465738640,7900,7900,7900,7900,0
|
|
20231220,160500,10465738640,7900,7900,7900,7900,0
|
|
20231220,160400,10465738640,7900,7900,7900,7900,0
|
|
20231220,160300,10465738640,7900,7900,7900,7900,0
|
|
20231220,160200,10465738640,7900,7900,7900,7900,0
|
|
20231220,160100,10465738640,7900,7900,7900,7900,0
|
|
20231220,160000,10465738640,7900,7900,7900,7900,0
|
|
20231220,155900,10465738640,7900,7900,7900,7900,0
|
|
20231220,155800,10465738640,7900,7900,7900,7900,0
|
|
20231220,155700,10465738640,7900,7900,7900,7900,0
|
|
20231220,155600,10465738640,7900,7900,7900,7900,0
|
|
20231220,155500,10465738640,7900,7900,7900,7900,0
|
|
20231220,155400,10465738640,7900,7900,7900,7900,0
|
|
20231220,155300,10465738640,7900,7900,7900,7900,0
|
|
20231220,155200,10465738640,7900,7900,7900,7900,0
|
|
20231220,155100,10465738640,7900,7900,7900,7900,0
|
|
20231220,155000,10465738640,7900,7900,7900,7900,0
|
|
20231220,154900,10465738640,7900,7900,7900,7900,0
|
|
20231220,154800,10465738640,7900,7900,7900,7900,24452
|
|
20231220,154700,10465738640,7900,7900,7900,7900,0
|
|
20231220,154600,10465738640,7900,7900,7900,7900,0
|
|
20231220,154500,10465738640,7900,7900,7900,7900,0
|
|
20231220,154400,10465738640,7900,7900,7900,7900,0
|
|
20231220,154300,10465738640,7900,7900,7900,7900,0
|
|
20231220,154200,10465738640,7900,7900,7900,7900,0
|
|
20231220,154100,10465738640,7900,7900,7900,7900,0
|
|
20231220,154000,10465738640,7900,7900,7900,7900,0
|
|
20231220,153900,10465738640,7900,7900,7900,7900,0
|
|
20231220,153800,10465738640,7900,7900,7900,7900,0
|
|
20231220,153700,10465738640,7900,7900,7900,7900,0
|
|
20231220,153600,10465738640,7900,7900,7900,7900,0
|
|
20231220,153500,10465738640,7900,7900,7900,7900,0
|
|
20231220,153400,10465738640,7900,7900,7900,7900,0
|
|
20231220,153300,10465738640,7900,7900,7900,7900,0
|
|
20231220,153200,10465738640,7900,7900,7900,7900,0
|
|
20231220,153100,10465738640,7900,7900,7900,7900,0
|
|
20231220,153000,10465738640,7900,7900,7900,7900,24452
|
|
20231220,152900,10272567840,7880,7880,7880,7880,0
|
|
20231220,152800,10272567840,7880,7880,7880,7880,0
|
|
20231220,152700,10272567840,7880,7880,7880,7880,0
|
|
20231220,152600,10272567840,7880,7880,7880,7880,0
|
|
20231220,152500,10272567840,7880,7880,7880,7880,0
|
|
20231220,152400,10272567840,7880,7880,7880,7880,0
|
|
20231220,152300,10272567840,7880,7880,7880,7880,0
|
|
20231220,152200,10272567840,7880,7880,7880,7880,0
|
|
20231220,152100,10272567840,7880,7880,7880,7880,0
|
|
20231220,152000,10272567840,7880,7880,7880,7880,0
|
|
20231220,151900,10272567840,7880,7880,7890,7870,2530
|
|
20231220,151800,10252630870,7890,7880,7890,7870,1973
|
|
20231220,151700,10237083730,7880,7860,7880,7860,3129
|
|
20231220,151600,10212444820,7870,7870,7880,7860,1338
|
|
20231220,151500,10201914850,7870,7880,7880,7870,636
|
|
20231220,151400,10196909430,7880,7870,7880,7860,2345
|
|
20231220,151300,10178444340,7870,7870,7890,7870,9712
|
|
20231220,151200,10101935640,7860,7870,7880,7860,3250
|
|
20231220,151100,10076344020,7870,7850,7870,7850,1843
|
|
20231220,151000,10061852540,7850,7850,7860,7850,757
|
|
20231220,150900,10055905920,7850,7850,7860,7840,5583
|
|
20231220,150800,10012084810,7850,7860,7870,7850,3143
|
|
20231220,150700,9987395130,7860,7850,7870,7850,2984
|
|
20231220,150600,9963961920,7840,7860,7860,7840,3416
|
|
20231220,150500,9937144950,7860,7850,7860,7840,3230
|
|
20231220,150400,9911779510,7850,7850,7860,7850,4783
|
|
20231220,150300,9874230460,7860,7840,7860,7830,2243
|
|
20231220,150200,9856629410,7850,7810,7850,7810,10551
|
|
20231220,150100,9773852830,7810,7810,7810,7800,81
|
|
20231220,150000,9773220820,7810,7820,7820,7810,285
|
|
20231220,145900,9770994960,7830,7800,7830,7800,3042
|
|
20231220,145800,9747230000,7810,7800,7810,7790,609
|
|
20231220,145700,9742479770,7800,7800,7800,7800,2
|
|
20231220,145600,9742464170,7790,7800,7800,7790,586
|
|
20231220,145500,9737893430,7810,7820,7820,7810,285
|
|
20231220,145400,9735667470,7820,7810,7820,7810,292
|
|
20231220,145300,9733386930,7810,7800,7810,7800,1791
|
|
20231220,145200,9719416960,7800,7800,7800,7800,51
|
|
20231220,145100,9719019160,7800,7800,7800,7800,10
|
|
20231220,145000,9718941160,7800,7770,7800,7770,1662
|
|
20231220,144900,9706002680,7770,7770,7780,7770,210
|
|
20231220,144800,9704370730,7770,7740,7780,7740,3851
|
|
20231220,144700,9674526200,7740,7740,7740,7740,16
|
|
20231220,144600,9674402360,7740,7740,7740,7740,901
|
|
20231220,144500,9667428620,7750,7740,7750,7740,1540
|
|
20231220,144400,9655494130,7740,7750,7750,7740,51
|
|
20231220,144300,9655099380,7740,7740,7740,7740,0
|
|
20231220,144200,9655099380,7740,7740,7740,7740,1374
|
|
20231220,144100,9644464620,7750,7750,7750,7750,316
|
|
20231220,144000,9642015620,7750,7740,7750,7740,933
|
|
20231220,143900,9634793020,7740,7740,7740,7730,2577
|
|
20231220,143800,9614853390,7750,7750,7750,7740,1801
|
|
20231220,143700,9600899020,7740,7750,7750,7740,1170
|
|
20231220,143600,9591840450,7750,7750,7750,7740,2421
|
|
20231220,143500,9573084290,7750,7770,7770,7750,493
|
|
20231220,143400,9569261590,7760,7770,7780,7760,1461
|
|
20231220,143300,9557915730,7770,7770,7770,7760,414
|
|
20231220,143200,9554700830,7770,7770,7780,7750,2134
|
|
20231220,143100,9538153840,7770,7770,7770,7770,162
|
|
20231220,143000,9536895100,7780,7780,7780,7780,134
|
|
20231220,142900,9535852580,7780,7780,7790,7780,438
|
|
20231220,142800,9532442210,7770,7770,7770,7770,540
|
|
20231220,142700,9528246410,7770,7770,7770,7760,2574
|
|
20231220,142600,9508262380,7780,7790,7790,7780,657
|
|
20231220,142500,9503145570,7780,7790,7790,7780,202
|
|
20231220,142400,9501573990,7780,7790,7790,7780,849
|
|
20231220,142300,9494968750,7780,7770,7800,7770,798
|
|
20231220,142200,9488756710,7770,7760,7780,7750,554
|
|
20231220,142100,9484452700,7770,7780,7790,7750,5153
|
|
20231220,142000,9444457550,7790,7800,7800,7780,1164
|
|
20231220,141900,9435391460,7800,7790,7800,7780,816
|
|
20231220,141800,9429034840,7790,7790,7790,7790,230
|
|
20231220,141700,9427243140,7790,7810,7810,7790,4086
|
|
20231220,141600,9395391500,7810,7810,7810,7800,375
|
|
20231220,141500,9392465270,7810,7820,7820,7810,655
|
|
20231220,141400,9387349690,7810,7820,7820,7810,1088
|
|
20231220,141300,9378849530,7810,7820,7820,7810,13
|
|
20231220,141200,9378747970,7810,7820,7820,7810,179
|
|
20231220,141100,9377348920,7820,7820,7820,7810,164
|
|
20231220,141000,9376066960,7820,7810,7820,7800,2439
|
|
20231220,140900,9357018330,7810,7810,7810,7800,711
|
|
20231220,140800,9351470620,7810,7810,7810,7810,5
|
|
20231220,140700,9351431570,7800,7800,7800,7800,200
|
|
20231220,140600,9349871570,7800,7810,7810,7800,493
|
|
20231220,140500,9346025970,7800,7810,7810,7800,212
|
|
20231220,140400,9344372350,7810,7800,7810,7800,543
|
|
20231220,140300,9340136940,7800,7810,7810,7800,413
|
|
20231220,140200,9336914930,7810,7810,7810,7810,580
|
|
20231220,140100,9332385130,7810,7810,7810,7800,524
|
|
20231220,140000,9328292770,7810,7810,7810,7810,261
|
|
20231220,135900,9326254360,7800,7810,7810,7800,822
|
|
20231220,135800,9319842070,7810,7810,7810,7800,945
|
|
20231220,135700,9312461660,7820,7810,7820,7810,336
|
|
20231220,135600,9309837450,7820,7820,7820,7820,911
|
|
20231220,135500,9302713430,7820,7820,7820,7820,8
|
|
20231220,135400,9302650870,7810,7820,7820,7810,148
|
|
20231220,135300,9301493600,7820,7800,7820,7800,3905
|
|
20231220,135200,9270997770,7800,7810,7810,7800,2302
|
|
20231220,135100,9253042150,7800,7800,7810,7800,933
|
|
20231220,135000,9245762290,7810,7810,7810,7810,4
|
|
20231220,134900,9245731050,7800,7810,7810,7800,1620
|
|
20231220,134800,9233079110,7810,7820,7820,7810,235
|
|
20231220,134700,9231242030,7820,7810,7830,7810,1104
|
|
20231220,134600,9222608750,7810,7820,7820,7810,1257
|
|
20231220,134500,9212791330,7820,7830,7830,7810,1420
|
|
20231220,134400,9201686210,7830,7840,7840,7830,448
|
|
20231220,134300,9198174010,7840,7830,7840,7830,52
|
|
20231220,134200,9197766830,7840,7830,7840,7830,271
|
|
20231220,134100,9195644210,7830,7830,7840,7830,2072
|
|
20231220,134000,9179419930,7830,7850,7850,7830,192
|
|
20231220,133900,9177914630,7840,7850,7850,7840,1786
|
|
20231220,133800,9163908040,7850,7840,7850,7840,1755
|
|
20231220,133700,9150143050,7840,7850,7850,7840,1193
|
|
20231220,133600,9140787280,7840,7850,7850,7840,1350
|
|
20231220,133500,9130194300,7860,7850,7860,7850,496
|
|
20231220,133400,9126300620,7850,7880,7880,7850,2191
|
|
20231220,133300,9109090550,7880,7860,7890,7860,2113
|
|
20231220,133200,9092444890,7850,7860,7860,7850,551
|
|
20231220,133100,9088116630,7860,7880,7880,7860,314
|
|
20231220,133000,9085646190,7860,7880,7890,7860,3009
|
|
20231220,132900,9061950950,7890,7920,7920,7870,3211
|
|
20231220,132800,9036572240,7920,7870,7920,7870,10199
|
|
20231220,132700,8955992810,7870,7850,7870,7850,1182
|
|
20231220,132600,8946706600,7850,7840,7850,7840,147
|
|
20231220,132500,8945552850,7850,7850,7850,7840,322
|
|
20231220,132400,8943025730,7850,7860,7860,7850,458
|
|
20231220,132300,8939428930,7850,7830,7850,7830,2991
|
|
20231220,132200,8915963610,7830,7830,7830,7820,74
|
|
20231220,132100,8915384870,7820,7820,7830,7810,1345
|
|
20231220,132000,8904857460,7820,7800,7820,7800,951
|
|
20231220,131900,8897432170,7820,7840,7840,7810,1804
|
|
20231220,131800,8883307340,7840,7850,7850,7830,1984
|
|
20231220,131700,8867754340,7840,7860,7860,7840,902
|
|
20231220,131600,8860671620,7860,7860,7870,7850,1761
|
|
20231220,131500,8846821940,7860,7800,7880,7800,13599
|
|
20231220,131400,8740064670,7810,7800,7810,7780,1383
|
|
20231220,131300,8729274970,7800,7790,7800,7780,1016
|
|
20231220,131200,8721353700,7800,7780,7800,7780,2200
|
|
20231220,131100,8704211940,7780,7780,7780,7770,77
|
|
20231220,131000,8703612990,7770,7770,7770,7770,0
|
|
20231220,130900,8703612990,7770,7770,7770,7770,162
|
|
20231220,130800,8702354250,7770,7770,7770,7770,1
|
|
20231220,130700,8702346480,7750,7770,7790,7750,1033
|
|
20231220,130600,8694328160,7770,7780,7790,7770,1647
|
|
20231220,130500,8681520270,7780,7770,7780,7770,777
|
|
20231220,130400,8675479630,7780,7770,7780,7760,705
|
|
20231220,130300,8670001620,7770,7780,7780,7760,3215
|
|
20231220,130200,8645018620,7780,7790,7790,7780,176
|
|
20231220,130100,8643647680,7790,7790,7800,7780,441
|
|
20231220,130000,8640212330,7780,7760,7780,7760,1694
|
|
20231220,125900,8627049970,7770,7760,7770,7760,125
|
|
20231220,125800,8626079760,7750,7780,7780,7750,269
|
|
20231220,125700,8623990510,7760,7710,7760,7700,2478
|
|
20231220,125600,8604861700,7700,7700,7700,7700,215
|
|
20231220,125500,8603206200,7700,7720,7720,7690,1205
|
|
20231220,125400,8593931280,7730,7730,7750,7730,2349
|
|
20231220,125300,8575746380,7720,7710,7720,7710,217
|
|
20231220,125200,8574072500,7690,7710,7710,7690,1659
|
|
20231220,125100,8561301750,7700,7710,7720,7700,642
|
|
20231220,125000,8556354840,7710,7710,7710,7710,202
|
|
20231220,124900,8554797420,7710,7720,7730,7710,1304
|
|
20231220,124800,8544736550,7720,7730,7730,7720,371
|
|
20231220,124700,8541871160,7740,7740,7740,7740,30
|
|
20231220,124600,8541638960,7740,7740,7740,7740,289
|
|
20231220,124500,8539402100,7730,7740,7740,7730,195
|
|
20231220,124400,8537894620,7730,7750,7750,7730,803
|
|
20231220,124300,8531680740,7750,7760,7760,7750,503
|
|
20231220,124200,8527781980,7760,7770,7770,7750,1072
|
|
20231220,124100,8519465430,7770,7770,7780,7760,257
|
|
20231220,124000,8517469190,7760,7780,7780,7760,1395
|
|
20231220,123900,8506616990,7780,7770,7780,7770,62
|
|
20231220,123800,8506135130,7770,7770,7770,7760,405
|
|
20231220,123700,8502989720,7770,7760,7770,7760,1330
|
|
20231220,123600,8492661080,7750,7750,7750,7750,465
|
|
20231220,123500,8489057330,7750,7750,7750,7750,30
|
|
20231220,123400,8488824830,7750,7750,7750,7730,1179
|
|
20231220,123300,8479702730,7750,7750,7750,7750,2
|
|
20231220,123200,8479687230,7750,7740,7750,7740,1543
|
|
20231220,123100,8467737780,7750,7750,7760,7750,809
|
|
20231220,123000,8461468020,7760,7780,7780,7760,773
|
|
20231220,122900,8455467120,7780,7780,7780,7780,130
|
|
20231220,122800,8454455720,7790,7780,7790,7770,336
|
|
20231220,122700,8451842970,7780,7790,7790,7770,128
|
|
20231220,122600,8450847620,7790,7790,7800,7780,2919
|
|
20231220,122500,8428129270,7800,7790,7800,7790,535
|
|
20231220,122400,8423959360,7790,7800,7800,7780,505
|
|
20231220,122300,8420022030,7810,7850,7850,7810,2012
|
|
20231220,122200,8404276620,7850,7820,7850,7810,5915
|
|
20231220,122100,8357952600,7820,7810,7820,7800,321
|
|
20231220,122000,8355445530,7810,7790,7810,7790,860
|
|
20231220,121900,8348739100,7790,7770,7790,7770,896
|
|
20231220,121800,8341769950,7780,7780,7780,7770,104
|
|
20231220,121700,8340961330,7770,7800,7800,7770,414
|
|
20231220,121600,8337740770,7770,7810,7810,7770,916
|
|
20231220,121500,8330609210,7780,7790,7810,7780,2850
|
|
20231220,121400,8308381240,7800,7800,7810,7790,3064
|
|
20231220,121300,8284488390,7810,7830,7840,7810,1424
|
|
20231220,121200,8273345740,7830,7790,7840,7790,6734
|
|
20231220,121100,8220691050,7790,7780,7790,7770,519
|
|
20231220,121000,8216653250,7780,7780,7780,7780,227
|
|
20231220,120900,8214887190,7780,7780,7800,7780,3956
|
|
20231220,120800,8184033310,7760,7770,7800,7750,6224
|
|
20231220,120700,8135525240,7770,7750,7770,7750,1750
|
|
20231220,120600,8121944300,7750,7740,7750,7730,384
|
|
20231220,120500,8118972630,7750,7740,7750,7730,151
|
|
20231220,120400,8117803960,7750,7740,7750,7740,954
|
|
20231220,120300,8110413200,7740,7740,7760,7740,1304
|
|
20231220,120200,8100310430,7740,7740,7740,7730,374
|
|
20231220,120100,8097415680,7740,7740,7740,7720,1018
|
|
20231220,120000,8089546130,7730,7760,7760,7730,476
|
|
20231220,115900,8085862480,7730,7720,7730,7720,1038
|
|
20231220,115800,8077848350,7720,7740,7740,7720,457
|
|
20231220,115700,8074313770,7730,7710,7730,7710,3438
|
|
20231220,115600,8047763130,7700,7720,7720,7700,672
|
|
20231220,115500,8042588690,7710,7700,7720,7700,467
|
|
20231220,115400,8038989770,7710,7720,7720,7710,969
|
|
20231220,115300,8031514730,7720,7720,7730,7720,1044
|
|
20231220,115200,8023454330,7720,7710,7760,7710,1133
|
|
20231220,115100,8014709300,7710,7690,7800,7680,7387
|
|
20231220,115000,7957348920,7690,7710,7720,7690,1266
|
|
20231220,114900,7947601660,7710,7690,7710,7680,561
|
|
20231220,114800,7943284180,7690,7690,7690,7690,342
|
|
20231220,114700,7940654200,7700,7680,7720,7680,2831
|
|
20231220,114600,7918881770,7680,7710,7780,7680,6900
|
|
20231220,114500,7865616900,7720,7710,7780,7700,5933
|
|
20231220,114400,7819667490,7720,7720,7720,7720,1
|
|
20231220,114300,7819659770,7720,7720,7740,7710,1228
|
|
20231220,114200,7810169830,7720,7690,7720,7690,279
|
|
20231220,114100,7808020420,7700,7700,7700,7690,123
|
|
20231220,114000,7807073860,7700,7680,7740,7680,1396
|
|
20231220,113900,7796315470,7690,7680,7690,7680,569
|
|
20231220,113800,7791945480,7680,7680,7690,7680,89
|
|
20231220,113700,7791261560,7690,7680,7690,7680,27
|
|
20231220,113600,7791054100,7680,7670,7680,7670,695
|
|
20231220,113500,7785722240,7670,7680,7680,7670,348
|
|
20231220,113400,7783051600,7680,7680,7680,7680,37
|
|
20231220,113300,7782767440,7680,7690,7690,7680,711
|
|
20231220,113200,7777306920,7680,7670,7680,7670,237
|
|
20231220,113100,7775487680,7670,7670,7670,7660,1276
|
|
20231220,113000,7765713400,7670,7680,7680,7670,812
|
|
20231220,112900,7759478720,7690,7690,7700,7690,196
|
|
20231220,112800,7757971450,7690,7680,7690,7680,85
|
|
20231220,112700,7757318410,7680,7700,7700,7680,1398
|
|
20231220,112600,7746579380,7690,7700,7710,7690,505
|
|
20231220,112500,7742692710,7700,7690,7700,7680,227
|
|
20231220,112400,7740947200,7680,7690,7690,7680,93
|
|
20231220,112300,7740232930,7680,7670,7680,7670,1925
|
|
20231220,112200,7725457920,7670,7660,7670,7650,701
|
|
20231220,112100,7720091110,7660,7660,7660,7660,121
|
|
20231220,112000,7719164250,7650,7660,7660,7650,1134
|
|
20231220,111900,7710485520,7660,7660,7660,7660,4
|
|
20231220,111800,7710454880,7660,7650,7660,7650,389
|
|
20231220,111700,7707475250,7660,7660,7660,7660,1105
|
|
20231220,111600,7699010950,7660,7670,7670,7660,736
|
|
20231220,111500,7693372990,7670,7680,7680,7660,701
|
|
20231220,111400,7687997220,7670,7650,7670,7650,1045
|
|
20231220,111300,7679996490,7650,7680,7690,7650,10901
|
|
20231220,111200,7596424470,7690,7690,7690,7680,3625
|
|
20231220,111100,7568578720,7690,7700,7700,7690,239
|
|
20231220,111000,7566740780,7680,7700,7700,7680,1254
|
|
20231220,110900,7557104480,7700,7700,7700,7690,1698
|
|
20231220,110800,7544042260,7700,7700,7700,7680,5570
|
|
20231220,110700,7501233930,7700,7720,7720,7680,9523
|
|
20231220,110600,7428008670,7700,7720,7720,7700,6540
|
|
20231220,110500,7377631570,7700,7710,7730,7700,920
|
|
20231220,110400,7370536700,7710,7740,7740,7710,3650
|
|
20231220,110300,7342357440,7730,7740,7740,7730,285
|
|
20231220,110200,7340154310,7740,7750,7750,7740,2067
|
|
20231220,110100,7324153630,7750,7730,7750,7730,362
|
|
20231220,110000,7321351370,7730,7730,7740,7730,122
|
|
20231220,105900,7320407290,7730,7710,7730,7710,2636
|
|
20231220,105800,7300059110,7710,7740,7740,7700,6789
|
|
20231220,105700,7247626640,7740,7740,7740,7730,3063
|
|
20231220,105600,7223921360,7750,7750,7750,7750,2324
|
|
20231220,105500,7205910360,7750,7750,7770,7740,3586
|
|
20231220,105400,7178127150,7750,7760,7770,7750,1173
|
|
20231220,105300,7169034410,7760,7760,7780,7740,10307
|
|
20231220,105200,7089051330,7770,7780,7780,7770,552
|
|
20231220,105100,7084760340,7780,7790,7790,7780,1077
|
|
20231220,105000,7076379110,7790,7800,7800,7790,461
|
|
20231220,104900,7072786820,7800,7790,7800,7780,474
|
|
20231220,104800,7069094390,7790,7790,7790,7780,91
|
|
20231220,104700,7068385510,7790,7780,7790,7780,291
|
|
20231220,104600,7066121270,7780,7790,7790,7780,327
|
|
20231220,104500,7063573950,7790,7800,7810,7790,521
|
|
20231220,104400,7059511550,7810,7820,7820,7810,1323
|
|
20231220,104300,7049177190,7820,7790,7820,7790,1397
|
|
20231220,104200,7038282480,7790,7790,7790,7770,381
|
|
20231220,104100,7035320360,7790,7810,7810,7770,3869
|
|
20231220,104000,7005160380,7800,7810,7810,7800,1853
|
|
20231220,103900,6990705190,7800,7830,7830,7800,5581
|
|
20231220,103800,6947100510,7840,7830,7840,7830,282
|
|
20231220,103700,6944892330,7830,7850,7850,7830,663
|
|
20231220,103600,6939700280,7840,7830,7840,7830,849
|
|
20231220,103500,6933045260,7830,7830,7830,7830,530
|
|
20231220,103400,6928895360,7830,7880,7880,7830,5737
|
|
20231220,103300,6883791180,7880,7810,7880,7810,3059
|
|
20231220,103200,6859784580,7810,7830,7830,7810,764
|
|
20231220,103100,6853814240,7820,7830,7840,7820,1663
|
|
20231220,103000,6840795260,7850,7850,7850,7840,3451
|
|
20231220,102900,6813714240,7850,7870,7870,7850,2831
|
|
20231220,102800,6791471060,7870,7880,7880,7870,536
|
|
20231220,102700,6787251160,7890,7880,7890,7880,3323
|
|
20231220,102600,6761060270,7880,7870,7880,7870,2035
|
|
20231220,102500,6745032980,7880,7940,7940,7870,6357
|
|
20231220,102400,6694779630,7930,7940,7940,7920,1882
|
|
20231220,102300,6679842500,7950,7950,7950,7930,3524
|
|
20231220,102200,6651863040,7940,7940,7940,7910,4160
|
|
20231220,102100,6618894400,7940,7880,7940,7880,5892
|
|
20231220,102000,6572316210,7880,7880,7880,7880,1124
|
|
20231220,101900,6563459090,7870,7880,7890,7870,1193
|
|
20231220,101800,6554058680,7870,7880,7880,7870,719
|
|
20231220,101700,6548398570,7870,7880,7900,7870,683
|
|
20231220,101600,6543014000,7880,7850,7890,7850,1880
|
|
20231220,101500,6528214620,7850,7890,7900,7840,7644
|
|
20231220,101400,6468216750,7900,7880,7900,7870,3504
|
|
20231220,101300,6440564210,7870,7870,7890,7860,1593
|
|
20231220,101200,6428019000,7880,7850,7900,7850,3715
|
|
20231220,101100,6398757660,7850,7840,7860,7840,720
|
|
20231220,101000,6393106760,7840,7830,7840,7830,1098
|
|
20231220,100900,6384498860,7820,7840,7850,7820,1607
|
|
20231220,100800,6371904510,7840,7790,7850,7790,5408
|
|
20231220,100700,6329601090,7790,7780,7790,7770,2307
|
|
20231220,100600,6311656780,7780,7780,7780,7760,1310
|
|
20231220,100500,6301476930,7780,7790,7790,7770,1295
|
|
20231220,100400,6291400530,7790,7770,7800,7770,4867
|
|
20231220,100300,6253508350,7770,7770,7780,7750,4365
|
|
20231220,100200,6219604170,7770,7700,7770,7700,6545
|
|
20231220,100100,6168960080,7710,7700,7720,7670,14975
|
|
20231220,100000,6053728160,7700,7750,7750,7700,13039
|
|
20231220,095900,5953150440,7760,7780,7780,7750,3553
|
|
20231220,095800,5925549110,7780,7810,7810,7750,12856
|
|
20231220,095700,5825495390,7810,7840,7840,7810,2612
|
|
20231220,095600,5805059760,7850,7840,7860,7830,4336
|
|
20231220,095500,5771021090,7830,7890,7890,7830,3249
|
|
20231220,095400,5745457260,7900,7900,7920,7890,3641
|
|
20231220,095300,5716677130,7900,7820,7900,7820,13469
|
|
20231220,095200,5610668980,7820,7830,7840,7810,3218
|
|
20231220,095100,5585482080,7830,7850,7860,7810,7585
|
|
20231220,095000,5526054770,7850,7860,7870,7850,5208
|
|
20231220,094900,5485160930,7860,7880,7880,7860,4575
|
|
20231220,094800,5449167010,7880,7870,7890,7870,4520
|
|
20231220,094700,5413556700,7870,7890,7890,7870,3117
|
|
20231220,094600,5388994730,7880,7870,7910,7860,9018
|
|
20231220,094500,5317885100,7900,7870,7920,7850,7758
|
|
20231220,094400,5256746460,7850,7860,7880,7840,9283
|
|
20231220,094300,5183839230,7840,7940,7970,7840,25644
|
|
20231220,094200,4981274870,7940,8000,8040,7940,27849
|
|
20231220,094100,4758324180,8020,8010,8040,7990,23369
|
|
20231220,094000,4571297100,8000,8020,8030,8000,15466
|
|
20231220,093900,4447412260,8010,8030,8060,8000,19537
|
|
20231220,093800,4290536360,8050,8020,8060,8000,23955
|
|
20231220,093700,4098034370,8020,7910,8060,7910,52244
|
|
20231220,093600,3679578670,7920,8050,8050,7910,71615
|
|
20231220,093500,3105730410,8050,8050,8050,8050,0
|
|
20231220,093400,3105730410,8050,8050,8050,8050,0
|
|
20231220,093300,3105730410,8050,7910,8050,7910,58192
|
|
20231220,093200,2641498690,7910,7880,7910,7880,12053
|
|
20231220,093100,2546337090,7890,7900,7910,7890,31310
|
|
20231220,093000,2299060080,7900,7820,7900,7820,20806
|
|
20231220,092900,2135394450,7810,7790,7820,7780,10165
|
|
20231220,092800,2056127250,7800,7830,7840,7790,17682
|
|
20231220,092700,1917897680,7840,7830,7840,7790,22918
|
|
20231220,092600,1738933610,7830,7780,7830,7750,23894
|
|
20231220,092500,1552702500,7800,7740,7800,7720,12402
|
|
20231220,092400,1456524410,7740,7660,7750,7660,24058
|
|
20231220,092300,1271348900,7670,7650,7680,7650,12503
|
|
20231220,092200,1175534050,7660,7620,7660,7610,6200
|
|
20231220,092100,1128258160,7620,7660,7660,7620,6978
|
|
20231220,092000,1074911990,7640,7640,7670,7630,7203
|
|
20231220,091900,1019830700,7650,7630,7650,7620,4218
|
|
20231220,091800,987634110,7630,7620,7640,7620,8064
|
|
20231220,091700,926112310,7620,7620,7620,7610,4079
|
|
20231220,091600,895059320,7610,7600,7620,7590,10621
|
|
20231220,091500,814296630,7600,7550,7600,7550,9964
|
|
20231220,091400,738812190,7550,7500,7550,7500,7402
|
|
20231220,091300,683051510,7520,7520,7520,7500,4552
|
|
20231220,091200,648882720,7500,7490,7520,7470,9415
|
|
20231220,091100,578340370,7500,7470,7500,7470,8039
|
|
20231220,091000,518166260,7470,7490,7490,7450,4232
|
|
20231220,090900,486534220,7490,7460,7510,7450,6376
|
|
20231220,090800,438813190,7470,7490,7490,7470,3940
|
|
20231220,090700,409322190,7490,7490,7530,7490,13922
|
|
20231220,090600,304824480,7490,7490,7500,7490,4170
|
|
20231220,090500,273568640,7480,7450,7510,7450,4666
|
|
20231220,090400,238626110,7480,7450,7480,7450,14045
|
|
20231220,090300,133808380,7470,7440,7470,7420,6069
|
|
20231220,090200,88609430,7440,7370,7450,7370,9011
|
|
20231220,090100,21774820,7360,7340,7360,7330,1363
|
|
20231220,090000,11762910,7330,7320,7330,7300,1607
|