592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184900,4273310000,7890,7890,7890,7890,23376
|
|
20231222,184800,4273310000,7890,7890,7890,7890,0
|
|
20231222,184700,4273310000,7890,7890,7890,7890,0
|
|
20231222,184600,4273310000,7890,7890,7890,7890,0
|
|
20231222,184500,4273310000,7890,7890,7890,7890,0
|
|
20231222,184400,4273310000,7890,7890,7890,7890,0
|
|
20231222,184300,4273310000,7890,7890,7890,7890,0
|
|
20231222,184200,4273310000,7890,7890,7890,7890,0
|
|
20231222,184100,4273310000,7890,7890,7890,7890,0
|
|
20231222,184000,4273310000,7890,7890,7890,7890,0
|
|
20231222,183900,4273310000,7890,7890,7890,7890,0
|
|
20231222,183800,4273310000,7890,7890,7890,7890,0
|
|
20231222,183700,4273310000,7890,7890,7890,7890,0
|
|
20231222,183600,4273310000,7890,7890,7890,7890,0
|
|
20231222,183500,4273310000,7890,7890,7890,7890,0
|
|
20231222,183400,4273310000,7890,7890,7890,7890,0
|
|
20231222,183300,4273310000,7890,7890,7890,7890,0
|
|
20231222,183200,4273310000,7890,7890,7890,7890,0
|
|
20231222,183100,4273310000,7890,7890,7890,7890,0
|
|
20231222,183000,4273310000,7890,7890,7890,7890,0
|
|
20231222,182900,4273310000,7890,7890,7890,7890,0
|
|
20231222,182800,4273310000,7890,7890,7890,7890,0
|
|
20231222,182700,4273310000,7890,7890,7890,7890,0
|
|
20231222,182600,4273310000,7890,7890,7890,7890,0
|
|
20231222,182500,4273310000,7890,7890,7890,7890,0
|
|
20231222,182400,4273310000,7890,7890,7890,7890,0
|
|
20231222,182300,4273310000,7890,7890,7890,7890,0
|
|
20231222,182200,4273310000,7890,7890,7890,7890,0
|
|
20231222,182100,4273310000,7890,7890,7890,7890,0
|
|
20231222,182000,4273310000,7890,7890,7890,7890,0
|
|
20231222,181900,4273310000,7890,7890,7890,7890,23376
|
|
20231222,181800,4273310000,7890,7890,7890,7890,0
|
|
20231222,181700,4273310000,7890,7890,7890,7890,0
|
|
20231222,181600,4273310000,7890,7890,7890,7890,0
|
|
20231222,181500,4273310000,7890,7890,7890,7890,0
|
|
20231222,181400,4273310000,7890,7890,7890,7890,0
|
|
20231222,181300,4273310000,7890,7890,7890,7890,0
|
|
20231222,181200,4273310000,7890,7890,7890,7890,0
|
|
20231222,181100,4273310000,7890,7890,7890,7890,0
|
|
20231222,181000,4273310000,7890,7890,7890,7890,0
|
|
20231222,180900,4273310000,7890,7890,7890,7890,0
|
|
20231222,180800,4273310000,7890,7890,7890,7890,0
|
|
20231222,180700,4273310000,7890,7890,7890,7890,0
|
|
20231222,180600,4273310000,7890,7890,7890,7890,0
|
|
20231222,180500,4273310000,7890,7890,7890,7890,0
|
|
20231222,180400,4273310000,7890,7890,7890,7890,0
|
|
20231222,180300,4273310000,7890,7890,7890,7890,0
|
|
20231222,180200,4273310000,7890,7890,7890,7890,0
|
|
20231222,180100,4273310000,7890,7890,7890,7890,0
|
|
20231222,180000,4273310000,7890,7890,7890,7890,0
|
|
20231222,175900,4273310000,7890,7890,7890,7890,0
|
|
20231222,175800,4273310000,7890,7890,7890,7890,0
|
|
20231222,175700,4273310000,7890,7890,7890,7890,0
|
|
20231222,175600,4273310000,7890,7890,7890,7890,0
|
|
20231222,175500,4273310000,7890,7890,7890,7890,0
|
|
20231222,175400,4273310000,7890,7890,7890,7890,0
|
|
20231222,175300,4273310000,7890,7890,7890,7890,0
|
|
20231222,175200,4273310000,7890,7890,7890,7890,0
|
|
20231222,175100,4273310000,7890,7890,7890,7890,0
|
|
20231222,175000,4273310000,7890,7890,7890,7890,0
|
|
20231222,174900,4273310000,7890,7890,7890,7890,23376
|
|
20231222,174800,4273310000,7890,7890,7890,7890,0
|
|
20231222,174700,4273310000,7890,7890,7890,7890,0
|
|
20231222,174600,4273310000,7890,7890,7890,7890,0
|
|
20231222,174500,4273310000,7890,7890,7890,7890,0
|
|
20231222,174400,4273310000,7890,7890,7890,7890,0
|
|
20231222,174300,4273310000,7890,7890,7890,7890,0
|
|
20231222,174200,4273310000,7890,7890,7890,7890,0
|
|
20231222,174100,4273310000,7890,7890,7890,7890,0
|
|
20231222,174000,4273310000,7890,7890,7890,7890,0
|
|
20231222,173900,4273310000,7890,7890,7890,7890,0
|
|
20231222,173800,4273310000,7890,7890,7890,7890,0
|
|
20231222,173700,4273310000,7890,7890,7890,7890,0
|
|
20231222,173600,4273310000,7890,7890,7890,7890,0
|
|
20231222,173500,4273310000,7890,7890,7890,7890,0
|
|
20231222,173400,4273310000,7890,7890,7890,7890,0
|
|
20231222,173300,4273310000,7890,7890,7890,7890,0
|
|
20231222,173200,4273310000,7890,7890,7890,7890,0
|
|
20231222,173100,4273310000,7890,7890,7890,7890,0
|
|
20231222,173000,4273310000,7890,7890,7890,7890,0
|
|
20231222,172900,4273310000,7890,7890,7890,7890,0
|
|
20231222,172800,4273310000,7890,7890,7890,7890,0
|
|
20231222,172700,4273310000,7890,7890,7890,7890,0
|
|
20231222,172600,4273310000,7890,7890,7890,7890,0
|
|
20231222,172500,4273310000,7890,7890,7890,7890,0
|
|
20231222,172400,4273310000,7890,7890,7890,7890,0
|
|
20231222,172300,4273310000,7890,7890,7890,7890,0
|
|
20231222,172200,4273310000,7890,7890,7890,7890,0
|
|
20231222,172100,4273310000,7890,7890,7890,7890,0
|
|
20231222,172000,4273310000,7890,7890,7890,7890,0
|
|
20231222,171900,4273310000,7890,7890,7890,7890,23376
|
|
20231222,171800,4273310000,7890,7890,7890,7890,0
|
|
20231222,171700,4273310000,7890,7890,7890,7890,0
|
|
20231222,171600,4273310000,7890,7890,7890,7890,0
|
|
20231222,171500,4273310000,7890,7890,7890,7890,0
|
|
20231222,171400,4273310000,7890,7890,7890,7890,0
|
|
20231222,171300,4273310000,7890,7890,7890,7890,0
|
|
20231222,171200,4273310000,7890,7890,7890,7890,0
|
|
20231222,171100,4273310000,7890,7890,7890,7890,0
|
|
20231222,171000,4273310000,7890,7890,7890,7890,0
|
|
20231222,170900,4273310000,7890,7890,7890,7890,0
|
|
20231222,170800,4273310000,7890,7890,7890,7890,0
|
|
20231222,170700,4273310000,7890,7890,7890,7890,0
|
|
20231222,170600,4273310000,7890,7890,7890,7890,0
|
|
20231222,170500,4273310000,7890,7890,7890,7890,0
|
|
20231222,170400,4273310000,7890,7890,7890,7890,0
|
|
20231222,170300,4273310000,7890,7890,7890,7890,0
|
|
20231222,170200,4273310000,7890,7890,7890,7890,0
|
|
20231222,170100,4273310000,7890,7890,7890,7890,0
|
|
20231222,170000,4273310000,7890,7890,7890,7890,0
|
|
20231222,165900,4273310000,7890,7890,7890,7890,0
|
|
20231222,165800,4273310000,7890,7890,7890,7890,0
|
|
20231222,165700,4273310000,7890,7890,7890,7890,0
|
|
20231222,165600,4273310000,7890,7890,7890,7890,0
|
|
20231222,165500,4273310000,7890,7890,7890,7890,0
|
|
20231222,165400,4273310000,7890,7890,7890,7890,0
|
|
20231222,165300,4273310000,7890,7890,7890,7890,0
|
|
20231222,165200,4273310000,7890,7890,7890,7890,0
|
|
20231222,165100,4273310000,7890,7890,7890,7890,0
|
|
20231222,165000,4273310000,7890,7890,7890,7890,0
|
|
20231222,164900,4273310000,7890,7890,7890,7890,23376
|
|
20231222,164800,4273310000,7890,7890,7890,7890,0
|
|
20231222,164700,4273310000,7890,7890,7890,7890,0
|
|
20231222,164600,4273310000,7890,7890,7890,7890,0
|
|
20231222,164500,4273310000,7890,7890,7890,7890,0
|
|
20231222,164400,4273310000,7890,7890,7890,7890,0
|
|
20231222,164300,4273310000,7890,7890,7890,7890,0
|
|
20231222,164200,4273310000,7890,7890,7890,7890,0
|
|
20231222,164100,4273310000,7890,7890,7890,7890,0
|
|
20231222,164000,4273310000,7890,7890,7890,7890,0
|
|
20231222,163900,4273310000,7890,7890,7890,7890,0
|
|
20231222,163800,4273310000,7890,7890,7890,7890,0
|
|
20231222,163700,4273310000,7890,7890,7890,7890,0
|
|
20231222,163600,4273310000,7890,7890,7890,7890,0
|
|
20231222,163500,4273310000,7890,7890,7890,7890,0
|
|
20231222,163400,4273310000,7890,7890,7890,7890,0
|
|
20231222,163300,4273310000,7890,7890,7890,7890,0
|
|
20231222,163200,4273310000,7890,7890,7890,7890,0
|
|
20231222,163100,4273310000,7890,7890,7890,7890,0
|
|
20231222,163000,4273310000,7890,7890,7890,7890,0
|
|
20231222,162900,4273310000,7890,7890,7890,7890,0
|
|
20231222,162800,4273310000,7890,7890,7890,7890,0
|
|
20231222,162700,4273310000,7890,7890,7890,7890,0
|
|
20231222,162600,4273310000,7890,7890,7890,7890,0
|
|
20231222,162500,4273310000,7890,7890,7890,7890,0
|
|
20231222,162400,4273310000,7890,7890,7890,7890,0
|
|
20231222,162300,4273310000,7890,7890,7890,7890,0
|
|
20231222,162200,4273310000,7890,7890,7890,7890,0
|
|
20231222,162100,4273310000,7890,7890,7890,7890,0
|
|
20231222,162000,4273310000,7890,7890,7890,7890,0
|
|
20231222,161900,4273310000,7890,7890,7890,7890,23376
|
|
20231222,161800,4273310000,7890,7890,7890,7890,0
|
|
20231222,161700,4273310000,7890,7890,7890,7890,0
|
|
20231222,161600,4273310000,7890,7890,7890,7890,0
|
|
20231222,161500,4273310000,7890,7890,7890,7890,0
|
|
20231222,161400,4273310000,7890,7890,7890,7890,0
|
|
20231222,161300,4273310000,7890,7890,7890,7890,0
|
|
20231222,161200,4273310000,7890,7890,7890,7890,0
|
|
20231222,161100,4273310000,7890,7890,7890,7890,0
|
|
20231222,161000,4273310000,7890,7890,7890,7890,0
|
|
20231222,160900,4273310000,7890,7890,7890,7890,0
|
|
20231222,160800,4273310000,7890,7890,7890,7890,0
|
|
20231222,160700,4273310000,7890,7890,7890,7890,0
|
|
20231222,160600,4273310000,7890,7890,7890,7890,0
|
|
20231222,160500,4273310000,7890,7890,7890,7890,0
|
|
20231222,160400,4273310000,7890,7890,7890,7890,0
|
|
20231222,160300,4273310000,7890,7890,7890,7890,0
|
|
20231222,160200,4273310000,7890,7890,7890,7890,0
|
|
20231222,160100,4273310000,7890,7890,7890,7890,0
|
|
20231222,160000,4273310000,7890,7890,7890,7890,0
|
|
20231222,155900,4273310000,7890,7890,7890,7890,0
|
|
20231222,155800,4273310000,7890,7890,7890,7890,0
|
|
20231222,155700,4273310000,7890,7890,7890,7890,0
|
|
20231222,155600,4273310000,7890,7890,7890,7890,0
|
|
20231222,155500,4273310000,7890,7890,7890,7890,0
|
|
20231222,155400,4273310000,7890,7890,7890,7890,0
|
|
20231222,155300,4273310000,7890,7890,7890,7890,0
|
|
20231222,155200,4273310000,7890,7890,7890,7890,0
|
|
20231222,155100,4273310000,7890,7890,7890,7890,0
|
|
20231222,155000,4273310000,7890,7890,7890,7890,0
|
|
20231222,154900,4273310000,7890,7890,7890,7890,23376
|
|
20231222,154800,4273310000,7890,7890,7890,7890,0
|
|
20231222,154700,4273310000,7890,7890,7890,7890,0
|
|
20231222,154600,4273310000,7890,7890,7890,7890,0
|
|
20231222,154500,4273310000,7890,7890,7890,7890,0
|
|
20231222,154400,4273310000,7890,7890,7890,7890,0
|
|
20231222,154300,4273310000,7890,7890,7890,7890,0
|
|
20231222,154200,4273310000,7890,7890,7890,7890,0
|
|
20231222,154100,4273310000,7890,7890,7890,7890,0
|
|
20231222,154000,4273310000,7890,7890,7890,7890,0
|
|
20231222,153900,4273310000,7890,7890,7890,7890,0
|
|
20231222,153800,4273310000,7890,7890,7890,7890,0
|
|
20231222,153700,4273310000,7890,7890,7890,7890,0
|
|
20231222,153600,4273310000,7890,7890,7890,7890,0
|
|
20231222,153500,4273310000,7890,7890,7890,7890,0
|
|
20231222,153400,4273310000,7890,7890,7890,7890,0
|
|
20231222,153300,4273310000,7890,7890,7890,7890,0
|
|
20231222,153200,4273310000,7890,7890,7890,7890,0
|
|
20231222,153100,4273310000,7890,7890,7890,7890,0
|
|
20231222,153000,4273310000,7890,7890,7890,7890,23376
|
|
20231222,152900,4088873360,7830,7830,7830,7830,0
|
|
20231222,152800,4088873360,7830,7830,7830,7830,0
|
|
20231222,152700,4088873360,7830,7830,7830,7830,0
|
|
20231222,152600,4088873360,7830,7830,7830,7830,0
|
|
20231222,152500,4088873360,7830,7830,7830,7830,0
|
|
20231222,152400,4088873360,7830,7830,7830,7830,0
|
|
20231222,152300,4088873360,7830,7830,7830,7830,0
|
|
20231222,152200,4088873360,7830,7830,7830,7830,0
|
|
20231222,152100,4088873360,7830,7830,7830,7830,0
|
|
20231222,152000,4088873360,7830,7830,7830,7830,0
|
|
20231222,151900,4088873360,7830,7830,7830,7820,2009
|
|
20231222,151800,4073142950,7830,7830,7830,7830,2260
|
|
20231222,151700,4055447150,7820,7820,7820,7810,1495
|
|
20231222,151600,4043757040,7820,7820,7820,7820,1704
|
|
20231222,151500,4030431760,7820,7830,7830,7820,718
|
|
20231222,151400,4024811990,7820,7830,7830,7820,2551
|
|
20231222,151300,4004843070,7820,7820,7840,7820,1163
|
|
20231222,151200,3995738380,7830,7810,7830,7810,52
|
|
20231222,151100,3995332240,7830,7810,7840,7810,1122
|
|
20231222,151000,3986546690,7830,7830,7830,7810,2176
|
|
20231222,150900,3969549360,7810,7800,7850,7800,1474
|
|
20231222,150800,3958027960,7820,7800,7820,7800,27
|
|
20231222,150700,3957817340,7820,7820,7820,7800,2124
|
|
20231222,150600,3941230470,7820,7820,7820,7820,54
|
|
20231222,150500,3940808190,7820,7820,7820,7810,14
|
|
20231222,150400,3940698730,7820,7830,7830,7820,159
|
|
20231222,150300,3939455320,7830,7820,7860,7820,223
|
|
20231222,150200,3937708670,7820,7820,7820,7820,132
|
|
20231222,150100,3936676430,7810,7810,7820,7810,617
|
|
20231222,150000,3931852450,7810,7820,7820,7810,1009
|
|
20231222,145900,3923962260,7830,7820,7860,7820,1264
|
|
20231222,145800,3914059160,7810,7810,7810,7810,161
|
|
20231222,145700,3912801750,7810,7800,7820,7800,1597
|
|
20231222,145600,3900320890,7810,7810,7810,7810,1860
|
|
20231222,145500,3885794290,7810,7800,7810,7800,103
|
|
20231222,145400,3884989940,7810,7800,7810,7800,407
|
|
20231222,145300,3881815220,7800,7810,7810,7800,241
|
|
20231222,145200,3879934190,7830,7810,7850,7810,2829
|
|
20231222,145100,3857746600,7810,7810,7810,7810,514
|
|
20231222,145000,3853732260,7810,7810,7810,7810,237
|
|
20231222,144900,3851881290,7810,7810,7820,7810,16
|
|
20231222,144800,3851756320,7810,7790,7820,7790,2767
|
|
20231222,144700,3830125340,7790,7790,7800,7790,486
|
|
20231222,144600,3826335200,7790,7800,7800,7790,442
|
|
20231222,144500,3822887670,7810,7800,7810,7800,419
|
|
20231222,144400,3819619400,7800,7790,7800,7790,1147
|
|
20231222,144300,3810673400,7800,7790,7800,7790,280
|
|
20231222,144200,3808491910,7790,7780,7790,7780,123
|
|
20231222,144100,3807534400,7800,7790,7800,7780,244
|
|
20231222,144000,3805634300,7780,7800,7800,7780,1580
|
|
20231222,143900,3793326170,7800,7790,7800,7790,82
|
|
20231222,143800,3792687330,7790,7800,7800,7780,1387
|
|
20231222,143700,3781874230,7800,7790,7800,7790,100
|
|
20231222,143600,3781095220,7790,7790,7800,7790,154
|
|
20231222,143500,3779894290,7790,7800,7800,7790,372
|
|
20231222,143400,3776996100,7810,7790,7810,7790,193
|
|
20231222,143300,3775491130,7790,7810,7810,7790,662
|
|
20231222,143200,3770328130,7810,7810,7820,7810,1718
|
|
20231222,143100,3756908900,7810,7800,7810,7800,37
|
|
20231222,143000,3756620150,7800,7800,7800,7800,369
|
|
20231222,142900,3753741950,7800,7800,7800,7800,823
|
|
20231222,142800,3747322550,7790,7800,7800,7790,15
|
|
20231222,142700,3747205610,7800,7790,7800,7790,794
|
|
20231222,142600,3741020250,7790,7790,7800,7790,438
|
|
20231222,142500,3737606180,7800,7790,7800,7790,180
|
|
20231222,142400,3736203920,7790,7790,7790,7790,267
|
|
20231222,142300,3734123990,7790,7780,7790,7770,2192
|
|
20231222,142200,3717078780,7780,7790,7790,7780,101
|
|
20231222,142100,3716292000,7790,7790,7800,7790,667
|
|
20231222,142000,3711095630,7790,7800,7810,7790,2916
|
|
20231222,141900,3688354740,7810,7800,7810,7800,299
|
|
20231222,141800,3686020200,7800,7810,7820,7800,1547
|
|
20231222,141700,3673934910,7810,7810,7820,7810,228
|
|
20231222,141600,3672152320,7810,7810,7820,7810,168
|
|
20231222,141500,3670839320,7810,7810,7810,7810,42
|
|
20231222,141400,3670511300,7820,7810,7820,7810,506
|
|
20231222,141300,3666555040,7810,7810,7810,7810,657
|
|
20231222,141200,3661423870,7810,7820,7820,7810,264
|
|
20231222,141100,3659359470,7820,7820,7820,7810,45
|
|
20231222,141000,3659007830,7820,7820,7820,7820,328
|
|
20231222,140900,3656442870,7810,7810,7810,7810,258
|
|
20231222,140800,3654427890,7810,7820,7820,7810,2123
|
|
20231222,140700,3637830480,7820,7830,7840,7820,1124
|
|
20231222,140600,3629030490,7840,7830,7840,7830,686
|
|
20231222,140500,3623658080,7830,7850,7860,7830,1327
|
|
20231222,140400,3613247990,7850,7850,7850,7850,393
|
|
20231222,140300,3610162940,7860,7850,7860,7850,336
|
|
20231222,140200,3607522010,7850,7860,7860,7850,28
|
|
20231222,140100,3607302170,7870,7860,7870,7860,54
|
|
20231222,140000,3606877710,7860,7860,7860,7860,686
|
|
20231222,135900,3601485750,7860,7860,7860,7860,190
|
|
20231222,135800,3599992350,7860,7870,7870,7860,1175
|
|
20231222,135700,3590745650,7870,7870,7870,7870,874
|
|
20231222,135600,3583867270,7870,7870,7870,7870,660
|
|
20231222,135500,3578673070,7870,7880,7880,7860,91
|
|
20231222,135400,3577957140,7870,7870,7870,7870,401
|
|
20231222,135300,3574801270,7880,7870,7880,7870,424
|
|
20231222,135200,3571461790,7870,7880,7880,7870,2040
|
|
20231222,135100,3555387320,7880,7860,7890,7860,2447
|
|
20231222,135000,3536109900,7860,7850,7860,7850,467
|
|
20231222,134900,3532439390,7860,7860,7860,7860,10
|
|
20231222,134800,3532360790,7860,7860,7860,7860,177
|
|
20231222,134700,3530969570,7840,7840,7850,7840,305
|
|
20231222,134600,3528575870,7840,7860,7860,7840,642
|
|
20231222,134500,3523541310,7860,7850,7860,7850,110
|
|
20231222,134400,3522676750,7850,7840,7850,7840,1214
|
|
20231222,134300,3513153510,7840,7830,7840,7830,29
|
|
20231222,134200,3512926410,7830,7830,7830,7830,100
|
|
20231222,134100,3512143410,7830,7840,7840,7830,1642
|
|
20231222,134000,3499280630,7840,7840,7840,7840,131
|
|
20231222,133900,3498253590,7840,7840,7840,7830,214
|
|
20231222,133800,3496576030,7830,7840,7840,7830,1159
|
|
20231222,133700,3487497700,7840,7840,7840,7840,349
|
|
20231222,133600,3484761540,7840,7840,7840,7840,932
|
|
20231222,133500,3477454660,7830,7850,7850,7830,1939
|
|
20231222,133400,3462253930,7840,7850,7850,7840,1051
|
|
20231222,133300,3454012280,7850,7840,7850,7840,300
|
|
20231222,133200,3451657500,7840,7840,7840,7840,5
|
|
20231222,133100,3451618300,7840,7850,7850,7840,156
|
|
20231222,133000,3450394920,7840,7860,7860,7840,2075
|
|
20231222,132900,3434106300,7860,7870,7870,7860,1176
|
|
20231222,132800,3424860300,7860,7860,7860,7860,27
|
|
20231222,132700,3424648080,7860,7880,7880,7860,2112
|
|
20231222,132600,3408035580,7880,7880,7880,7880,441
|
|
20231222,132500,3404560500,7880,7880,7880,7880,38
|
|
20231222,132400,3404261060,7890,7890,7890,7890,103
|
|
20231222,132300,3403448390,7890,7900,7910,7890,1407
|
|
20231222,132200,3392329990,7900,7890,7900,7890,2524
|
|
20231222,132100,3372412590,7900,7910,7910,7900,511
|
|
20231222,132000,3368375640,7910,7910,7910,7900,316
|
|
20231222,131900,3365876330,7910,7900,7910,7900,2162
|
|
20231222,131800,3348775050,7910,7920,7930,7910,2012
|
|
20231222,131700,3332835320,7910,7900,7930,7900,7734
|
|
20231222,131600,3271687860,7890,7880,7900,7880,2376
|
|
20231222,131500,3252938650,7880,7880,7880,7880,854
|
|
20231222,131400,3246209130,7870,7850,7870,7850,2094
|
|
20231222,131300,3229730940,7840,7840,7840,7830,55
|
|
20231222,131200,3229300090,7830,7830,7840,7830,536
|
|
20231222,131100,3225099880,7830,7840,7840,7830,1062
|
|
20231222,131000,3216781520,7840,7840,7860,7840,1065
|
|
20231222,130900,3208428320,7830,7840,7840,7820,1107
|
|
20231222,130800,3199758280,7850,7860,7860,7850,952
|
|
20231222,130700,3192284130,7860,7840,7870,7840,1421
|
|
20231222,130600,3181115520,7840,7850,7850,7840,341
|
|
20231222,130500,3178438980,7850,7840,7860,7830,395
|
|
20231222,130400,3175339790,7840,7840,7840,7840,179
|
|
20231222,130300,3173936430,7850,7820,7850,7820,1569
|
|
20231222,130200,3161647160,7820,7820,7820,7820,261
|
|
20231222,130100,3159606140,7820,7820,7820,7820,784
|
|
20231222,130000,3153475260,7830,7810,7830,7810,182
|
|
20231222,125900,3152052130,7820,7810,7820,7810,78
|
|
20231222,125800,3151442450,7830,7820,7830,7810,580
|
|
20231222,125700,3146904220,7820,7810,7820,7810,475
|
|
20231222,125600,3143191360,7820,7810,7820,7800,2906
|
|
20231222,125500,3120513400,7810,7810,7810,7800,1580
|
|
20231222,125400,3108174170,7810,7830,7830,7810,1203
|
|
20231222,125300,3098767530,7830,7830,7830,7830,523
|
|
20231222,125200,3094672440,7840,7830,7840,7830,85
|
|
20231222,125100,3094006780,7850,7850,7850,7840,1288
|
|
20231222,125000,3083906130,7850,7860,7860,7850,154
|
|
20231222,124900,3082696350,7870,7850,7870,7850,1008
|
|
20231222,124800,3074780930,7850,7830,7850,7830,713
|
|
20231222,124700,3069194140,7840,7800,7840,7800,1147
|
|
20231222,124600,3060217930,7800,7850,7850,7800,4269
|
|
20231222,124500,3026847330,7840,7840,7850,7840,310
|
|
20231222,124400,3024416910,7850,7850,7850,7840,574
|
|
20231222,124300,3019911060,7850,7850,7850,7830,1139
|
|
20231222,124200,3010971810,7840,7830,7840,7830,312
|
|
20231222,124100,3008526850,7850,7850,7850,7820,1418
|
|
20231222,124000,2997416710,7850,7870,7870,7850,1696
|
|
20231222,123900,2984073040,7870,7880,7880,7870,41
|
|
20231222,123800,2983750360,7880,7870,7880,7870,73
|
|
20231222,123700,2983175810,7870,7870,7870,7870,86
|
|
20231222,123600,2982498990,7870,7880,7880,7870,465
|
|
20231222,123500,2978839390,7890,7880,7890,7870,347
|
|
20231222,123400,2976106050,7870,7890,7890,7860,1780
|
|
20231222,123300,2962090200,7890,7900,7900,7860,3542
|
|
20231222,123200,2934217130,7890,7890,7900,7890,370
|
|
20231222,123100,2931295530,7890,7870,7890,7870,1322
|
|
20231222,123000,2920873850,7870,7860,7870,7840,1545
|
|
20231222,122900,2908736500,7860,7870,7870,7860,630
|
|
20231222,122800,2903781990,7870,7880,7880,7870,2174
|
|
20231222,122700,2886666880,7880,7880,7890,7880,892
|
|
20231222,122600,2879629310,7890,7880,7890,7880,33
|
|
20231222,122500,2879369170,7890,7890,7890,7880,1240
|
|
20231222,122400,2869588260,7890,7900,7900,7890,274
|
|
20231222,122300,2867426320,7900,7900,7900,7900,23
|
|
20231222,122200,2867244620,7900,7900,7900,7900,174
|
|
20231222,122100,2865870020,7900,7890,7900,7890,1789
|
|
20231222,122000,2851746920,7890,7900,7900,7890,509
|
|
20231222,121900,2847730010,7890,7890,7890,7890,133
|
|
20231222,121800,2846680640,7890,7890,7900,7880,916
|
|
20231222,121700,2839457690,7890,7890,7900,7890,1570
|
|
20231222,121600,2827058470,7880,7890,7900,7880,1032
|
|
20231222,121500,2818918150,7900,7890,7900,7890,2394
|
|
20231222,121400,2800013440,7890,7910,7910,7890,1103
|
|
20231222,121300,2791307960,7910,7910,7910,7910,1462
|
|
20231222,121200,2779743540,7910,7890,7910,7880,7591
|
|
20231222,121100,2719779740,7890,7910,7910,7890,1759
|
|
20231222,121000,2705890670,7910,7940,7940,7900,2040
|
|
20231222,120900,2689719400,7940,7920,7940,7920,1699
|
|
20231222,120800,2676244700,7920,7920,7930,7920,1625
|
|
20231222,120700,2663368030,7920,7920,7920,7920,194
|
|
20231222,120600,2661831550,7930,7940,7950,7920,2466
|
|
20231222,120500,2642255590,7940,7940,7950,7940,1453
|
|
20231222,120400,2630717900,7940,7910,7950,7910,3776
|
|
20231222,120300,2600778440,7910,7950,7950,7900,5947
|
|
20231222,120200,2553718890,7950,7950,7960,7950,2202
|
|
20231222,120100,2536212730,7950,7970,7980,7950,3445
|
|
20231222,120000,2508759150,7970,7930,7980,7930,12318
|
|
20231222,115900,2410873850,7920,7920,7940,7920,2857
|
|
20231222,115800,2388216550,7920,7920,7930,7910,5297
|
|
20231222,115700,2346272620,7910,7940,7940,7910,6029
|
|
20231222,115600,2298494710,7940,7880,7950,7870,8969
|
|
20231222,115500,2227543320,7880,7880,7880,7850,6987
|
|
20231222,115400,2172571360,7880,7920,7930,7870,6034
|
|
20231222,115300,2124866840,7930,7850,7930,7820,37515
|
|
20231222,115200,1829322170,7840,7820,7870,7820,13886
|
|
20231222,115100,1720404790,7820,7760,7830,7760,21324
|
|
20231222,115000,1554114280,7760,7740,7760,7730,4968
|
|
20231222,114900,1515618180,7740,7720,7740,7720,5429
|
|
20231222,114800,1473653460,7720,7700,7720,7700,8980
|
|
20231222,114700,1404459870,7700,7680,7700,7680,3793
|
|
20231222,114600,1375261900,7670,7660,7670,7660,484
|
|
20231222,114500,1371550120,7670,7660,7670,7660,6
|
|
20231222,114400,1371504150,7660,7670,7670,7650,1636
|
|
20231222,114300,1358984860,7670,7660,7670,7660,1300
|
|
20231222,114200,1349025220,7650,7650,7650,7650,1160
|
|
20231222,114100,1340151220,7650,7650,7650,7650,0
|
|
20231222,114000,1340151220,7650,7650,7650,7650,0
|
|
20231222,113900,1340151220,7650,7650,7650,7650,152
|
|
20231222,113800,1338988420,7650,7650,7650,7650,503
|
|
20231222,113700,1335140470,7660,7660,7660,7660,0
|
|
20231222,113600,1335140470,7660,7660,7660,7640,142
|
|
20231222,113500,1334054270,7640,7640,7640,7640,361
|
|
20231222,113400,1331296230,7640,7640,7660,7640,77
|
|
20231222,113300,1330706950,7650,7650,7650,7650,100
|
|
20231222,113200,1329941950,7640,7660,7660,7640,1060
|
|
20231222,113100,1321840680,7650,7650,7650,7650,191
|
|
20231222,113000,1320379530,7650,7650,7650,7650,26
|
|
20231222,112900,1320180630,7650,7650,7650,7650,15
|
|
20231222,112800,1320065880,7650,7650,7650,7650,167
|
|
20231222,112700,1318788330,7650,7660,7660,7650,1150
|
|
20231222,112600,1309990630,7660,7660,7660,7650,345
|
|
20231222,112500,1307348660,7660,7660,7660,7660,174
|
|
20231222,112400,1306015820,7660,7660,7660,7660,272
|
|
20231222,112300,1303932300,7660,7660,7660,7660,499
|
|
20231222,112200,1300109960,7660,7660,7670,7660,145
|
|
20231222,112100,1298998760,7670,7670,7670,7670,1
|
|
20231222,112000,1298991090,7660,7660,7660,7650,56
|
|
20231222,111900,1298562390,7660,7660,7660,7660,115
|
|
20231222,111800,1297681490,7660,7660,7660,7660,203
|
|
20231222,111700,1296126510,7660,7670,7670,7660,805
|
|
20231222,111600,1289952170,7680,7680,7680,7680,15
|
|
20231222,111500,1289836970,7660,7660,7660,7660,706
|
|
20231222,111400,1284429010,7670,7670,7670,7670,24
|
|
20231222,111300,1284244930,7670,7670,7670,7670,1
|
|
20231222,111200,1284237260,7660,7660,7660,7660,108
|
|
20231222,111100,1283409980,7660,7670,7670,7660,381
|
|
20231222,111000,1280490550,7670,7660,7670,7660,1007
|
|
20231222,110900,1272768820,7660,7660,7660,7660,337
|
|
20231222,110800,1270187400,7670,7670,7670,7670,3
|
|
20231222,110700,1270164390,7670,7670,7670,7670,11
|
|
20231222,110600,1270080020,7670,7660,7670,7660,28
|
|
20231222,110500,1269865520,7670,7670,7670,7670,5
|
|
20231222,110400,1269827170,7670,7670,7670,7670,36
|
|
20231222,110300,1269551050,7670,7660,7670,7660,77
|
|
20231222,110200,1268961160,7670,7680,7680,7670,547
|
|
20231222,110100,1264764300,7670,7670,7670,7670,1
|
|
20231222,110000,1264756630,7670,7680,7680,7670,78
|
|
20231222,105900,1264157850,7670,7670,7670,7670,252
|
|
20231222,105800,1262225010,7670,7670,7670,7670,0
|
|
20231222,105700,1262225010,7670,7670,7670,7670,36
|
|
20231222,105600,1261948890,7670,7670,7670,7670,41
|
|
20231222,105500,1261634420,7680,7680,7690,7680,480
|
|
20231222,105400,1257947840,7680,7680,7680,7680,210
|
|
20231222,105300,1256335040,7680,7690,7690,7680,276
|
|
20231222,105200,1254212860,7690,7690,7690,7690,232
|
|
20231222,105100,1252428780,7690,7690,7690,7690,45
|
|
20231222,105000,1252082730,7680,7670,7680,7670,225
|
|
20231222,104900,1250355980,7670,7670,7670,7670,13
|
|
20231222,104800,1250256270,7660,7670,7670,7660,12
|
|
20231222,104700,1250164290,7670,7670,7670,7670,35
|
|
20231222,104600,1249895840,7660,7660,7660,7660,26
|
|
20231222,104500,1249696680,7660,7660,7660,7650,1292
|
|
20231222,104400,1239807720,7660,7660,7670,7660,618
|
|
20231222,104300,1235072680,7670,7670,7670,7670,103
|
|
20231222,104200,1234282670,7660,7670,7670,7660,130
|
|
20231222,104100,1233285830,7670,7660,7670,7660,123
|
|
20231222,104000,1232343420,7660,7670,7670,7660,152
|
|
20231222,103900,1231178570,7660,7660,7670,7660,129
|
|
20231222,103800,1230190350,7660,7660,7660,7660,571
|
|
20231222,103700,1225816490,7660,7660,7660,7660,49
|
|
20231222,103600,1225441150,7660,7660,7660,7650,215
|
|
20231222,103500,1223795250,7660,7660,7660,7650,1126
|
|
20231222,103400,1215179260,7670,7670,7670,7670,48
|
|
20231222,103300,1214811100,7670,7660,7670,7660,946
|
|
20231222,103200,1207559160,7670,7670,7670,7670,52
|
|
20231222,103100,1207160320,7660,7660,7660,7660,1178
|
|
20231222,103000,1198136840,7670,7660,7670,7660,299
|
|
20231222,102900,1195843790,7670,7670,7670,7660,802
|
|
20231222,102800,1189693250,7670,7670,7670,7670,33
|
|
20231222,102700,1189440140,7670,7670,7670,7660,812
|
|
20231222,102600,1183219280,7670,7670,7670,7660,118
|
|
20231222,102500,1182315210,7670,7670,7670,7670,70
|
|
20231222,102400,1181778310,7670,7670,7670,7660,322
|
|
20231222,102300,1179311190,7670,7670,7670,7670,356
|
|
20231222,102200,1176580670,7670,7670,7670,7660,333
|
|
20231222,102100,1174029630,7670,7670,7670,7660,26
|
|
20231222,102000,1173830260,7670,7670,7670,7660,1649
|
|
20231222,101900,1161187760,7670,7670,7680,7670,420
|
|
20231222,101800,1157966150,7660,7670,7670,7660,236
|
|
20231222,101700,1156156370,7670,7670,7670,7670,202
|
|
20231222,101600,1154607030,7670,7670,7670,7670,454
|
|
20231222,101500,1151124850,7660,7690,7690,7660,2231
|
|
20231222,101400,1133999520,7680,7680,7680,7680,157
|
|
20231222,101300,1132793760,7670,7680,7690,7670,466
|
|
20231222,101200,1129216810,7680,7680,7680,7680,182
|
|
20231222,101100,1127819050,7680,7680,7690,7680,380
|
|
20231222,101000,1124900320,7680,7700,7700,7680,480
|
|
20231222,100900,1121211690,7700,7690,7700,7690,143
|
|
20231222,100800,1120112010,7690,7690,7690,7670,1829
|
|
20231222,100700,1106071400,7690,7700,7700,7690,326
|
|
20231222,100600,1103562460,7700,7700,7700,7700,140
|
|
20231222,100500,1102484460,7690,7700,7700,7690,555
|
|
20231222,100400,1098211600,7710,7690,7710,7690,611
|
|
20231222,100300,1093507060,7680,7680,7680,7680,0
|
|
20231222,100200,1093507060,7680,7680,7680,7680,0
|
|
20231222,100100,1093507060,7680,7670,7680,7670,535
|
|
20231222,100000,1089398530,7680,7680,7680,7680,619
|
|
20231222,095900,1084644610,7680,7690,7690,7680,1469
|
|
20231222,095800,1073356570,7690,7700,7700,7690,1596
|
|
20231222,095700,1061083300,7700,7700,7700,7700,893
|
|
20231222,095600,1054207200,7700,7700,7700,7700,359
|
|
20231222,095500,1051442900,7710,7710,7710,7710,106
|
|
20231222,095400,1050625640,7700,7700,7710,7700,730
|
|
20231222,095300,1045003640,7700,7710,7710,7690,893
|
|
20231222,095200,1038133350,7710,7710,7710,7710,3
|
|
20231222,095100,1038110220,7710,7720,7720,7710,242
|
|
20231222,095000,1036243100,7720,7720,7720,7710,236
|
|
20231222,094900,1034422960,7710,7690,7710,7690,1764
|
|
20231222,094800,1020833220,7690,7700,7710,7690,924
|
|
20231222,094700,1013717260,7700,7710,7710,7700,374
|
|
20231222,094600,1010836460,7710,7720,7720,7710,5
|
|
20231222,094500,1010797900,7710,7710,7720,7710,33
|
|
20231222,094400,1010543420,7710,7710,7710,7700,186
|
|
20231222,094300,1009109770,7710,7710,7710,7710,408
|
|
20231222,094200,1005964090,7720,7730,7730,7700,4043
|
|
20231222,094100,974816470,7730,7740,7740,7700,6582
|
|
20231222,094000,924036460,7740,7740,7750,7740,1546
|
|
20231222,093900,912059110,7740,7740,7740,7740,469
|
|
20231222,093800,908429050,7740,7740,7750,7730,246
|
|
20231222,093700,906525010,7730,7710,7740,7710,1099
|
|
20231222,093600,898049050,7730,7700,7730,7700,646
|
|
20231222,093500,893059780,7700,7710,7710,7700,258
|
|
20231222,093400,891071920,7710,7720,7720,7710,27
|
|
20231222,093300,890863740,7720,7730,7730,7700,870
|
|
20231222,093200,884157040,7730,7740,7740,7720,548
|
|
20231222,093100,879917800,7750,7760,7760,7740,1009
|
|
20231222,093000,872099760,7750,7750,7750,7710,4978
|
|
20231222,092900,833573830,7760,7770,7770,7750,1987
|
|
20231222,092800,818150660,7770,7750,7770,7740,3571
|
|
20231222,092700,790434200,7750,7740,7770,7740,6959
|
|
20231222,092600,736501360,7740,7740,7740,7730,2490
|
|
20231222,092500,717241050,7740,7730,7740,7720,4175
|
|
20231222,092400,684957810,7730,7690,7730,7690,14193
|
|
20231222,092300,575628460,7690,7700,7700,7690,968
|
|
20231222,092200,568184440,7690,7690,7700,7690,1665
|
|
20231222,092100,555376770,7690,7680,7690,7660,836
|
|
20231222,092000,548953880,7680,7650,7680,7650,1225
|
|
20231222,091900,539571790,7650,7630,7650,7620,4108
|
|
20231222,091800,508190920,7630,7630,7630,7630,1696
|
|
20231222,091700,495250440,7630,7640,7640,7630,448
|
|
20231222,091600,491831680,7640,7630,7640,7630,158
|
|
20231222,091500,490625940,7630,7630,7640,7630,302
|
|
20231222,091400,488321660,7630,7620,7640,7620,2908
|
|
20231222,091300,466156260,7620,7630,7630,7610,3941
|
|
20231222,091200,436109270,7630,7630,7630,7620,1860
|
|
20231222,091100,421922130,7620,7620,7630,7610,1438
|
|
20231222,091000,410963550,7620,7640,7640,7620,3332
|
|
20231222,090900,385559720,7640,7640,7650,7640,481
|
|
20231222,090800,381883940,7650,7630,7650,7630,1062
|
|
20231222,090700,373776440,7630,7670,7670,7620,5124
|
|
20231222,090600,334624010,7670,7680,7680,7670,579
|
|
20231222,090500,330182190,7680,7680,7700,7670,2073
|
|
20231222,090400,314243150,7690,7690,7690,7660,3463
|
|
20231222,090300,287645030,7690,7680,7710,7660,8053
|
|
20231222,090200,225653560,7700,7730,7740,7690,2952
|
|
20231222,090100,202860230,7690,7660,7750,7660,14417
|
|
20231222,090000,91600410,7690,7630,7690,7630,11872
|