633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,193000,3927056360,10650,10650,10650,10650,5559
|
|
20231213,192900,3927056360,10650,10650,10650,10650,0
|
|
20231213,192800,3927056360,10650,10650,10650,10650,0
|
|
20231213,192700,3927056360,10650,10650,10650,10650,0
|
|
20231213,192600,3927056360,10650,10650,10650,10650,0
|
|
20231213,192500,3927056360,10650,10650,10650,10650,0
|
|
20231213,192400,3927056360,10650,10650,10650,10650,0
|
|
20231213,192300,3927056360,10650,10650,10650,10650,0
|
|
20231213,192200,3927056360,10650,10650,10650,10650,0
|
|
20231213,192100,3927056360,10650,10650,10650,10650,0
|
|
20231213,192000,3927056360,10650,10650,10650,10650,0
|
|
20231213,191900,3927056360,10650,10650,10650,10650,0
|
|
20231213,191800,3927056360,10650,10650,10650,10650,0
|
|
20231213,191700,3927056360,10650,10650,10650,10650,0
|
|
20231213,191600,3927056360,10650,10650,10650,10650,0
|
|
20231213,191500,3927056360,10650,10650,10650,10650,0
|
|
20231213,191400,3927056360,10650,10650,10650,10650,0
|
|
20231213,191300,3927056360,10650,10650,10650,10650,0
|
|
20231213,191200,3927056360,10650,10650,10650,10650,0
|
|
20231213,191100,3927056360,10650,10650,10650,10650,0
|
|
20231213,191000,3927056360,10650,10650,10650,10650,0
|
|
20231213,190900,3927056360,10650,10650,10650,10650,0
|
|
20231213,190800,3927056360,10650,10650,10650,10650,0
|
|
20231213,190700,3927056360,10650,10650,10650,10650,0
|
|
20231213,190600,3927056360,10650,10650,10650,10650,0
|
|
20231213,190500,3927056360,10650,10650,10650,10650,0
|
|
20231213,190400,3927056360,10650,10650,10650,10650,0
|
|
20231213,190300,3927056360,10650,10650,10650,10650,0
|
|
20231213,190200,3927056360,10650,10650,10650,10650,0
|
|
20231213,190100,3927056360,10650,10650,10650,10650,0
|
|
20231213,190000,3927056360,10650,10650,10650,10650,5559
|
|
20231213,185900,3927056360,10650,10650,10650,10650,0
|
|
20231213,185800,3927056360,10650,10650,10650,10650,0
|
|
20231213,185700,3927056360,10650,10650,10650,10650,0
|
|
20231213,185600,3927056360,10650,10650,10650,10650,0
|
|
20231213,185500,3927056360,10650,10650,10650,10650,0
|
|
20231213,185400,3927056360,10650,10650,10650,10650,0
|
|
20231213,185300,3927056360,10650,10650,10650,10650,0
|
|
20231213,185200,3927056360,10650,10650,10650,10650,0
|
|
20231213,185100,3927056360,10650,10650,10650,10650,0
|
|
20231213,185000,3927056360,10650,10650,10650,10650,0
|
|
20231213,184900,3927056360,10650,10650,10650,10650,0
|
|
20231213,184800,3927056360,10650,10650,10650,10650,0
|
|
20231213,184700,3927056360,10650,10650,10650,10650,0
|
|
20231213,184600,3927056360,10650,10650,10650,10650,0
|
|
20231213,184500,3927056360,10650,10650,10650,10650,0
|
|
20231213,184400,3927056360,10650,10650,10650,10650,0
|
|
20231213,184300,3927056360,10650,10650,10650,10650,0
|
|
20231213,184200,3927056360,10650,10650,10650,10650,0
|
|
20231213,184100,3927056360,10650,10650,10650,10650,0
|
|
20231213,184000,3927056360,10650,10650,10650,10650,0
|
|
20231213,183900,3927056360,10650,10650,10650,10650,0
|
|
20231213,183800,3927056360,10650,10650,10650,10650,0
|
|
20231213,183700,3927056360,10650,10650,10650,10650,0
|
|
20231213,183600,3927056360,10650,10650,10650,10650,0
|
|
20231213,183500,3927056360,10650,10650,10650,10650,0
|
|
20231213,183400,3927056360,10650,10650,10650,10650,0
|
|
20231213,183300,3927056360,10650,10650,10650,10650,0
|
|
20231213,183200,3927056360,10650,10650,10650,10650,0
|
|
20231213,183100,3927056360,10650,10650,10650,10650,0
|
|
20231213,183000,3927056360,10650,10650,10650,10650,5559
|
|
20231213,182900,3927056360,10650,10650,10650,10650,0
|
|
20231213,182800,3927056360,10650,10650,10650,10650,0
|
|
20231213,182700,3927056360,10650,10650,10650,10650,0
|
|
20231213,182600,3927056360,10650,10650,10650,10650,0
|
|
20231213,182500,3927056360,10650,10650,10650,10650,0
|
|
20231213,182400,3927056360,10650,10650,10650,10650,0
|
|
20231213,182300,3927056360,10650,10650,10650,10650,0
|
|
20231213,182200,3927056360,10650,10650,10650,10650,0
|
|
20231213,182100,3927056360,10650,10650,10650,10650,0
|
|
20231213,182000,3927056360,10650,10650,10650,10650,0
|
|
20231213,181900,3927056360,10650,10650,10650,10650,0
|
|
20231213,181800,3927056360,10650,10650,10650,10650,0
|
|
20231213,181700,3927056360,10650,10650,10650,10650,0
|
|
20231213,181600,3927056360,10650,10650,10650,10650,0
|
|
20231213,181500,3927056360,10650,10650,10650,10650,0
|
|
20231213,181400,3927056360,10650,10650,10650,10650,0
|
|
20231213,181300,3927056360,10650,10650,10650,10650,0
|
|
20231213,181200,3927056360,10650,10650,10650,10650,0
|
|
20231213,181100,3927056360,10650,10650,10650,10650,0
|
|
20231213,181000,3927056360,10650,10650,10650,10650,0
|
|
20231213,180900,3927056360,10650,10650,10650,10650,0
|
|
20231213,180800,3927056360,10650,10650,10650,10650,0
|
|
20231213,180700,3927056360,10650,10650,10650,10650,0
|
|
20231213,180600,3927056360,10650,10650,10650,10650,0
|
|
20231213,180500,3927056360,10650,10650,10650,10650,0
|
|
20231213,180400,3927056360,10650,10650,10650,10650,0
|
|
20231213,180300,3927056360,10650,10650,10650,10650,0
|
|
20231213,180200,3927056360,10650,10650,10650,10650,0
|
|
20231213,180100,3927056360,10650,10650,10650,10650,0
|
|
20231213,180000,3927056360,10650,10650,10650,10650,5559
|
|
20231213,175900,3927056360,10650,10650,10650,10650,0
|
|
20231213,175800,3927056360,10650,10650,10650,10650,0
|
|
20231213,175700,3927056360,10650,10650,10650,10650,0
|
|
20231213,175600,3927056360,10650,10650,10650,10650,0
|
|
20231213,175500,3927056360,10650,10650,10650,10650,0
|
|
20231213,175400,3927056360,10650,10650,10650,10650,0
|
|
20231213,175300,3927056360,10650,10650,10650,10650,0
|
|
20231213,175200,3927056360,10650,10650,10650,10650,0
|
|
20231213,175100,3927056360,10650,10650,10650,10650,0
|
|
20231213,175000,3927056360,10650,10650,10650,10650,0
|
|
20231213,174900,3927056360,10650,10650,10650,10650,0
|
|
20231213,174800,3927056360,10650,10650,10650,10650,0
|
|
20231213,174700,3927056360,10650,10650,10650,10650,0
|
|
20231213,174600,3927056360,10650,10650,10650,10650,0
|
|
20231213,174500,3927056360,10650,10650,10650,10650,0
|
|
20231213,174400,3927056360,10650,10650,10650,10650,0
|
|
20231213,174300,3927056360,10650,10650,10650,10650,0
|
|
20231213,174200,3927056360,10650,10650,10650,10650,0
|
|
20231213,174100,3927056360,10650,10650,10650,10650,0
|
|
20231213,174000,3927056360,10650,10650,10650,10650,0
|
|
20231213,173900,3927056360,10650,10650,10650,10650,0
|
|
20231213,173800,3927056360,10650,10650,10650,10650,0
|
|
20231213,173700,3927056360,10650,10650,10650,10650,0
|
|
20231213,173600,3927056360,10650,10650,10650,10650,0
|
|
20231213,173500,3927056360,10650,10650,10650,10650,0
|
|
20231213,173400,3927056360,10650,10650,10650,10650,0
|
|
20231213,173300,3927056360,10650,10650,10650,10650,0
|
|
20231213,173200,3927056360,10650,10650,10650,10650,0
|
|
20231213,173100,3927056360,10650,10650,10650,10650,0
|
|
20231213,173000,3927056360,10650,10650,10650,10650,5559
|
|
20231213,172900,3927056360,10650,10650,10650,10650,0
|
|
20231213,172800,3927056360,10650,10650,10650,10650,0
|
|
20231213,172700,3927056360,10650,10650,10650,10650,0
|
|
20231213,172600,3927056360,10650,10650,10650,10650,0
|
|
20231213,172500,3927056360,10650,10650,10650,10650,0
|
|
20231213,172400,3927056360,10650,10650,10650,10650,0
|
|
20231213,172300,3927056360,10650,10650,10650,10650,0
|
|
20231213,172200,3927056360,10650,10650,10650,10650,0
|
|
20231213,172100,3927056360,10650,10650,10650,10650,0
|
|
20231213,172000,3927056360,10650,10650,10650,10650,0
|
|
20231213,171900,3927056360,10650,10650,10650,10650,0
|
|
20231213,171800,3927056360,10650,10650,10650,10650,0
|
|
20231213,171700,3927056360,10650,10650,10650,10650,0
|
|
20231213,171600,3927056360,10650,10650,10650,10650,0
|
|
20231213,171500,3927056360,10650,10650,10650,10650,0
|
|
20231213,171400,3927056360,10650,10650,10650,10650,0
|
|
20231213,171300,3927056360,10650,10650,10650,10650,0
|
|
20231213,171200,3927056360,10650,10650,10650,10650,0
|
|
20231213,171100,3927056360,10650,10650,10650,10650,0
|
|
20231213,171000,3927056360,10650,10650,10650,10650,0
|
|
20231213,170900,3927056360,10650,10650,10650,10650,0
|
|
20231213,170800,3927056360,10650,10650,10650,10650,0
|
|
20231213,170700,3927056360,10650,10650,10650,10650,0
|
|
20231213,170600,3927056360,10650,10650,10650,10650,0
|
|
20231213,170500,3927056360,10650,10650,10650,10650,0
|
|
20231213,170400,3927056360,10650,10650,10650,10650,0
|
|
20231213,170300,3927056360,10650,10650,10650,10650,0
|
|
20231213,170200,3927056360,10650,10650,10650,10650,0
|
|
20231213,170100,3927056360,10650,10650,10650,10650,0
|
|
20231213,170000,3927056360,10650,10650,10650,10650,5559
|
|
20231213,165900,3927056360,10650,10650,10650,10650,0
|
|
20231213,165800,3927056360,10650,10650,10650,10650,0
|
|
20231213,165700,3927056360,10650,10650,10650,10650,0
|
|
20231213,165600,3927056360,10650,10650,10650,10650,0
|
|
20231213,165500,3927056360,10650,10650,10650,10650,0
|
|
20231213,165400,3927056360,10650,10650,10650,10650,0
|
|
20231213,165300,3927056360,10650,10650,10650,10650,0
|
|
20231213,165200,3927056360,10650,10650,10650,10650,0
|
|
20231213,165100,3927056360,10650,10650,10650,10650,0
|
|
20231213,165000,3927056360,10650,10650,10650,10650,0
|
|
20231213,164900,3927056360,10650,10650,10650,10650,0
|
|
20231213,164800,3927056360,10650,10650,10650,10650,0
|
|
20231213,164700,3927056360,10650,10650,10650,10650,0
|
|
20231213,164600,3927056360,10650,10650,10650,10650,0
|
|
20231213,164500,3927056360,10650,10650,10650,10650,0
|
|
20231213,164400,3927056360,10650,10650,10650,10650,0
|
|
20231213,164300,3927056360,10650,10650,10650,10650,0
|
|
20231213,164200,3927056360,10650,10650,10650,10650,0
|
|
20231213,164100,3927056360,10650,10650,10650,10650,0
|
|
20231213,164000,3927056360,10650,10650,10650,10650,0
|
|
20231213,163900,3927056360,10650,10650,10650,10650,0
|
|
20231213,163800,3927056360,10650,10650,10650,10650,0
|
|
20231213,163700,3927056360,10650,10650,10650,10650,0
|
|
20231213,163600,3927056360,10650,10650,10650,10650,0
|
|
20231213,163500,3927056360,10650,10650,10650,10650,0
|
|
20231213,163400,3927056360,10650,10650,10650,10650,0
|
|
20231213,163300,3927056360,10650,10650,10650,10650,0
|
|
20231213,163200,3927056360,10650,10650,10650,10650,0
|
|
20231213,163100,3927056360,10650,10650,10650,10650,0
|
|
20231213,163000,3927056360,10650,10650,10650,10650,5559
|
|
20231213,162900,3927056360,10650,10650,10650,10650,0
|
|
20231213,162800,3927056360,10650,10650,10650,10650,0
|
|
20231213,162700,3927056360,10650,10650,10650,10650,0
|
|
20231213,162600,3927056360,10650,10650,10650,10650,0
|
|
20231213,162500,3927056360,10650,10650,10650,10650,0
|
|
20231213,162400,3927056360,10650,10650,10650,10650,0
|
|
20231213,162300,3927056360,10650,10650,10650,10650,0
|
|
20231213,162200,3927056360,10650,10650,10650,10650,0
|
|
20231213,162100,3927056360,10650,10650,10650,10650,0
|
|
20231213,162000,3927056360,10650,10650,10650,10650,0
|
|
20231213,161900,3927056360,10650,10650,10650,10650,0
|
|
20231213,161800,3927056360,10650,10650,10650,10650,0
|
|
20231213,161700,3927056360,10650,10650,10650,10650,0
|
|
20231213,161600,3927056360,10650,10650,10650,10650,0
|
|
20231213,161500,3927056360,10650,10650,10650,10650,0
|
|
20231213,161400,3927056360,10650,10650,10650,10650,0
|
|
20231213,161300,3927056360,10650,10650,10650,10650,0
|
|
20231213,161200,3927056360,10650,10650,10650,10650,0
|
|
20231213,161100,3927056360,10650,10650,10650,10650,0
|
|
20231213,161000,3927056360,10650,10650,10650,10650,0
|
|
20231213,160900,3927056360,10650,10650,10650,10650,0
|
|
20231213,160800,3927056360,10650,10650,10650,10650,0
|
|
20231213,160700,3927056360,10650,10650,10650,10650,0
|
|
20231213,160600,3927056360,10650,10650,10650,10650,0
|
|
20231213,160500,3927056360,10650,10650,10650,10650,0
|
|
20231213,160400,3927056360,10650,10650,10650,10650,0
|
|
20231213,160300,3927056360,10650,10650,10650,10650,0
|
|
20231213,160200,3927056360,10650,10650,10650,10650,0
|
|
20231213,160100,3927056360,10650,10650,10650,10650,0
|
|
20231213,160000,3927056360,10650,10650,10650,10650,5559
|
|
20231213,155900,3927056360,10650,10650,10650,10650,0
|
|
20231213,155800,3927056360,10650,10650,10650,10650,0
|
|
20231213,155700,3927056360,10650,10650,10650,10650,0
|
|
20231213,155600,3927056360,10650,10650,10650,10650,0
|
|
20231213,155500,3927056360,10650,10650,10650,10650,0
|
|
20231213,155400,3927056360,10650,10650,10650,10650,0
|
|
20231213,155300,3927056360,10650,10650,10650,10650,0
|
|
20231213,155200,3927056360,10650,10650,10650,10650,0
|
|
20231213,155100,3927056360,10650,10650,10650,10650,0
|
|
20231213,155000,3927056360,10650,10650,10650,10650,0
|
|
20231213,154900,3927056360,10650,10650,10650,10650,0
|
|
20231213,154800,3927056360,10650,10650,10650,10650,0
|
|
20231213,154700,3927056360,10650,10650,10650,10650,0
|
|
20231213,154600,3927056360,10650,10650,10650,10650,0
|
|
20231213,154500,3927056360,10650,10650,10650,10650,0
|
|
20231213,154400,3927056360,10650,10650,10650,10650,0
|
|
20231213,154300,3927056360,10650,10650,10650,10650,0
|
|
20231213,154200,3927056360,10650,10650,10650,10650,0
|
|
20231213,154100,3927056360,10650,10650,10650,10650,0
|
|
20231213,154000,3927056360,10650,10650,10650,10650,0
|
|
20231213,153900,3927056360,10650,10650,10650,10650,0
|
|
20231213,153800,3927056360,10650,10650,10650,10650,0
|
|
20231213,153700,3927056360,10650,10650,10650,10650,0
|
|
20231213,153600,3927056360,10650,10650,10650,10650,0
|
|
20231213,153500,3927056360,10650,10650,10650,10650,0
|
|
20231213,153400,3927056360,10650,10650,10650,10650,0
|
|
20231213,153300,3927056360,10650,10650,10650,10650,0
|
|
20231213,153200,3927056360,10650,10650,10650,10650,0
|
|
20231213,153100,3927056360,10650,10650,10650,10650,0
|
|
20231213,153000,3927056360,10650,10650,10650,10650,11118
|
|
20231213,152900,3867853010,10650,10650,10650,10650,0
|
|
20231213,152800,3867853010,10650,10650,10650,10650,0
|
|
20231213,152700,3867853010,10650,10650,10650,10650,0
|
|
20231213,152600,3867853010,10650,10650,10650,10650,0
|
|
20231213,152500,3867853010,10650,10650,10650,10650,0
|
|
20231213,152400,3867853010,10650,10650,10650,10650,0
|
|
20231213,152300,3867853010,10650,10650,10650,10650,0
|
|
20231213,152200,3867853010,10650,10650,10650,10650,0
|
|
20231213,152100,3867853010,10650,10650,10650,10650,0
|
|
20231213,152000,3867853010,10650,10650,10650,10650,0
|
|
20231213,151900,3867853010,10650,10640,10650,10640,637
|
|
20231213,151800,3861071030,10640,10650,10650,10600,815
|
|
20231213,151700,3852411930,10630,10640,10650,10630,803
|
|
20231213,151600,3843868050,10640,10660,10670,10630,715
|
|
20231213,151500,3836257880,10620,10610,10670,10610,1259
|
|
20231213,151400,3822886520,10610,10660,10670,10600,1994
|
|
20231213,151300,3801698150,10660,10650,10660,10630,1570
|
|
20231213,151200,3784993270,10640,10690,10690,10640,3459
|
|
20231213,151100,3748157130,10690,10670,10690,10670,435
|
|
20231213,151000,3743514090,10670,10680,10690,10670,317
|
|
20231213,150900,3740127850,10680,10710,10710,10680,1024
|
|
20231213,150800,3729188900,10710,10730,10730,10680,588
|
|
20231213,150700,3722902020,10700,10730,10730,10700,582
|
|
20231213,150600,3716667950,10740,10700,10740,10680,1543
|
|
20231213,150500,3700159800,10680,10690,10690,10670,401
|
|
20231213,150400,3695878260,10690,10710,10710,10680,831
|
|
20231213,150300,3686990580,10710,10740,10760,10690,196
|
|
20231213,150200,3684889730,10740,10660,10740,10660,752
|
|
20231213,150100,3676847920,10660,10690,10690,10660,1313
|
|
20231213,150000,3662830870,10690,10680,10730,10660,726
|
|
20231213,145900,3655071980,10680,10740,10740,10680,1586
|
|
20231213,145800,3638100500,10740,10790,10790,10740,407
|
|
20231213,145700,3633722870,10730,10750,10770,10730,1567
|
|
20231213,145600,3616864820,10740,10720,10750,10720,332
|
|
20231213,145500,3613302600,10750,10720,10750,10700,953
|
|
20231213,145400,3603096730,10730,10730,10730,10710,3138
|
|
20231213,145300,3569444870,10730,10780,10790,10730,3526
|
|
20231213,145200,3531541500,10790,10820,10840,10790,2594
|
|
20231213,145100,3503497450,10820,10820,10820,10800,1051
|
|
20231213,145000,3492134690,10820,10800,10850,10800,1366
|
|
20231213,144900,3477350950,10790,10840,10840,10790,2067
|
|
20231213,144800,3455011630,10820,10820,10840,10820,756
|
|
20231213,144700,3446825940,10820,10780,10820,10760,445
|
|
20231213,144600,3442028900,10780,10830,10840,10780,1430
|
|
20231213,144500,3426558300,10840,10800,10840,10790,2626
|
|
20231213,144400,3398157350,10810,10820,10820,10760,2961
|
|
20231213,144300,3366180860,10830,10840,10840,10830,990
|
|
20231213,144200,3355452270,10860,10840,10880,10840,279
|
|
20231213,144100,3352424770,10850,10860,10880,10850,2181
|
|
20231213,144000,3328729090,10860,10890,10890,10860,922
|
|
20231213,143900,3318701650,10890,10860,10900,10860,172
|
|
20231213,143800,3316833290,10900,10860,10900,10850,836
|
|
20231213,143700,3307732520,10860,10900,10910,10860,644
|
|
20231213,143600,3300720860,10840,10880,10880,10840,5189
|
|
20231213,143500,3244376890,10880,10890,10930,10880,1212
|
|
20231213,143400,3231181960,10930,10940,10940,10890,1046
|
|
20231213,143300,3219747390,10880,10910,10940,10880,4890
|
|
20231213,143200,3166445630,10910,10970,10970,10900,5047
|
|
20231213,143100,3111293090,10990,10990,11010,10960,2041
|
|
20231213,143000,3088872420,10990,10960,11010,10940,8724
|
|
20231213,142900,2993034080,10960,10920,10960,10910,2271
|
|
20231213,142800,2968197360,10920,10920,10930,10900,1791
|
|
20231213,142700,2948656840,10920,10940,10970,10920,2371
|
|
20231213,142600,2922706670,10940,10920,10960,10910,3755
|
|
20231213,142500,2881679590,10920,10970,10990,10920,10183
|
|
20231213,142400,2770104780,11010,10970,11010,10970,6303
|
|
20231213,142300,2700834080,10990,10990,11000,10970,8085
|
|
20231213,142200,2611972670,10980,11000,11000,10960,5312
|
|
20231213,142100,2553638140,11000,11040,11050,10960,6677
|
|
20231213,142000,2480110500,11040,10950,11070,10940,19919
|
|
20231213,141900,2260724640,10960,10920,10970,10920,9811
|
|
20231213,141800,2153289130,10930,10910,10930,10880,8356
|
|
20231213,141700,2062111940,10910,10890,10930,10870,6657
|
|
20231213,141600,1989532600,10870,10830,10900,10830,10255
|
|
20231213,141500,1878031260,10820,10800,10820,10800,3999
|
|
20231213,141400,1834808760,10800,10760,10800,10750,3063
|
|
20231213,141300,1801814510,10760,10770,10770,10750,1257
|
|
20231213,141200,1788294680,10770,10760,10770,10750,699
|
|
20231213,141100,1780771810,10760,10770,10770,10730,1595
|
|
20231213,141000,1763617430,10800,10790,10800,10770,2902
|
|
20231213,140900,1732340260,10800,10810,10820,10790,2227
|
|
20231213,140800,1708270010,10820,10800,10840,10800,2228
|
|
20231213,140700,1684173740,10800,10790,10800,10760,5300
|
|
20231213,140600,1626976220,10790,10780,10790,10760,937
|
|
20231213,140500,1616872220,10760,10760,10770,10750,871
|
|
20231213,140400,1607499730,10760,10750,10770,10730,2367
|
|
20231213,140300,1582027680,10750,10780,10780,10740,1376
|
|
20231213,140200,1567213320,10770,10690,10770,10660,6453
|
|
20231213,140100,1497984180,10660,10700,10700,10660,794
|
|
20231213,140000,1489500670,10690,10700,10700,10680,936
|
|
20231213,135900,1479493920,10710,10730,10740,10710,1892
|
|
20231213,135800,1459195900,10730,10730,10740,10720,1563
|
|
20231213,135700,1442427650,10730,10670,10740,10660,3583
|
|
20231213,135600,1404074030,10670,10670,10670,10670,990
|
|
20231213,135500,1393510730,10670,10670,10680,10670,670
|
|
20231213,135400,1386360740,10680,10680,10680,10630,382
|
|
20231213,135300,1382288070,10680,10690,10690,10650,296
|
|
20231213,135200,1379134040,10690,10680,10690,10660,1233
|
|
20231213,135100,1365968650,10680,10650,10680,10650,3289
|
|
20231213,135000,1330887560,10660,10650,10660,10640,795
|
|
20231213,134900,1322421610,10640,10640,10640,10610,359
|
|
20231213,134800,1318603700,10640,10600,10650,10600,1496
|
|
20231213,134700,1302707570,10610,10610,10610,10610,203
|
|
20231213,134600,1300553740,10600,10590,10600,10590,1442
|
|
20231213,134500,1285268580,10590,10580,10590,10570,241
|
|
20231213,134400,1282718980,10570,10570,10570,10570,424
|
|
20231213,134300,1278237300,10570,10590,10590,10560,2749
|
|
20231213,134200,1249177000,10590,10610,10610,10590,1250
|
|
20231213,134100,1235923010,10610,10640,10640,10610,1297
|
|
20231213,134000,1222157520,10640,10640,10650,10640,99
|
|
20231213,133900,1221104150,10640,10640,10640,10640,75
|
|
20231213,133800,1220306150,10650,10640,10670,10640,1881
|
|
20231213,133700,1200255400,10640,10620,10640,10620,1623
|
|
20231213,133600,1183005690,10620,10610,10620,10610,383
|
|
20231213,133500,1178940230,10620,10590,10620,10590,1059
|
|
20231213,133400,1167710100,10590,10600,10610,10590,688
|
|
20231213,133300,1160418350,10600,10590,10600,10590,887
|
|
20231213,133200,1151017600,10590,10590,10600,10590,1139
|
|
20231213,133100,1138947380,10580,10570,10580,10560,890
|
|
20231213,133000,1129533090,10570,10570,10570,10570,907
|
|
20231213,132900,1119946100,10580,10570,10580,10560,79
|
|
20231213,132800,1119111100,10570,10570,10570,10570,193
|
|
20231213,132700,1117071090,10570,10570,10570,10540,657
|
|
20231213,132600,1110139060,10580,10580,10580,10570,173
|
|
20231213,132500,1108308930,10590,10530,10590,10530,3109
|
|
20231213,132400,1075488130,10530,10540,10540,10530,307
|
|
20231213,132300,1072254300,10540,10540,10540,10540,61
|
|
20231213,132200,1071611360,10540,10550,10550,10540,673
|
|
20231213,132100,1064514160,10550,10520,10550,10520,2957
|
|
20231213,132000,1033348050,10520,10510,10520,10510,309
|
|
20231213,131900,1030097880,10520,10510,10520,10510,1059
|
|
20231213,131800,1018962510,10510,10510,10510,10490,140
|
|
20231213,131700,1017491150,10490,10490,10510,10490,2087
|
|
20231213,131600,995590000,10490,10480,10490,10480,111
|
|
20231213,131500,994425620,10490,10490,10490,10490,192
|
|
20231213,131400,992411540,10490,10500,10500,10490,39
|
|
20231213,131300,992002200,10490,10490,10490,10490,70
|
|
20231213,131200,991267900,10480,10480,10480,10480,9
|
|
20231213,131100,991173580,10460,10490,10490,10460,402
|
|
20231213,131000,986960300,10480,10480,10480,10480,51
|
|
20231213,130900,986425820,10470,10470,10470,10470,0
|
|
20231213,130800,986425820,10470,10470,10470,10470,10
|
|
20231213,130700,986321120,10490,10490,10490,10490,182
|
|
20231213,130600,984411940,10460,10490,10490,10460,300
|
|
20231213,130500,981271040,10500,10500,10500,10500,110
|
|
20231213,130400,980116040,10470,10490,10490,10470,488
|
|
20231213,130300,975004960,10490,10490,10500,10490,638
|
|
20231213,130200,968306110,10500,10500,10500,10500,3
|
|
20231213,130100,968274610,10500,10500,10500,10500,89
|
|
20231213,130000,967340110,10500,10500,10510,10500,1901
|
|
20231213,125900,947379590,10500,10490,10500,10480,1075
|
|
20231213,125800,936092940,10490,10500,10500,10490,242
|
|
20231213,125700,933554260,10500,10500,10500,10500,1
|
|
20231213,125600,933543760,10500,10470,10500,10470,479
|
|
20231213,125500,928523970,10470,10480,10480,10470,880
|
|
20231213,125400,919310060,10490,10500,10500,10490,317
|
|
20231213,125300,915983600,10490,10490,10490,10490,201
|
|
20231213,125200,913875110,10500,10500,10500,10490,265
|
|
20231213,125100,911092710,10500,10490,10500,10490,610
|
|
20231213,125000,904693790,10490,10490,10500,10480,2323
|
|
20231213,124900,880321330,10490,10490,10490,10490,128
|
|
20231213,124800,878978610,10490,10480,10490,10480,77
|
|
20231213,124700,878171630,10480,10480,10480,10480,189
|
|
20231213,124600,876190910,10480,10480,10480,10480,91
|
|
20231213,124500,875237230,10480,10480,10490,10480,124
|
|
20231213,124400,873937630,10480,10480,10490,10480,24
|
|
20231213,124300,873686090,10480,10490,10490,10480,184
|
|
20231213,124200,871757760,10490,10490,10490,10490,111
|
|
20231213,124100,870593370,10490,10490,10490,10490,34
|
|
20231213,124000,870236710,10480,10470,10480,10470,228
|
|
20231213,123900,867847770,10480,10480,10480,10480,35
|
|
20231213,123800,867480970,10480,10480,10480,10480,0
|
|
20231213,123700,867480970,10480,10470,10480,10470,73
|
|
20231213,123600,866716430,10460,10460,10460,10460,17
|
|
20231213,123500,866538610,10460,10460,10460,10460,4
|
|
20231213,123400,866496770,10460,10460,10460,10460,103
|
|
20231213,123300,865419390,10460,10460,10460,10460,96
|
|
20231213,123200,864415230,10460,10450,10460,10450,52
|
|
20231213,123100,863871400,10450,10450,10450,10450,105
|
|
20231213,123000,862774150,10450,10460,10460,10450,161
|
|
20231213,122900,861091300,10460,10460,10460,10460,144
|
|
20231213,122800,859585060,10460,10460,10460,10460,0
|
|
20231213,122700,859585060,10460,10470,10470,10460,218
|
|
20231213,122600,857304770,10470,10470,10470,10470,2
|
|
20231213,122500,857283830,10450,10450,10450,10450,100
|
|
20231213,122400,856238830,10450,10480,10480,10450,315
|
|
20231213,122300,852941210,10480,10480,10480,10480,214
|
|
20231213,122200,850698490,10470,10480,10480,10470,101
|
|
20231213,122100,849641010,10470,10470,10470,10470,84
|
|
20231213,122000,848761530,10470,10470,10470,10470,26
|
|
20231213,121900,848489310,10480,10480,10480,10480,0
|
|
20231213,121800,848489310,10480,10480,10480,10480,0
|
|
20231213,121700,848489310,10480,10480,10480,10480,12
|
|
20231213,121600,848363550,10490,10450,10490,10430,1144
|
|
20231213,121500,836428240,10440,10460,10460,10440,1597
|
|
20231213,121400,819738960,10460,10460,10460,10460,0
|
|
20231213,121300,819738960,10460,10470,10470,10460,552
|
|
20231213,121200,813960210,10490,10490,10490,10490,0
|
|
20231213,121100,813960210,10490,10470,10490,10470,374
|
|
20231213,121000,810040690,10450,10450,10450,10450,0
|
|
20231213,120900,810040690,10450,10450,10450,10450,0
|
|
20231213,120800,810040690,10450,10460,10460,10450,500
|
|
20231213,120700,804814610,10450,10470,10470,10450,4
|
|
20231213,120600,804772790,10450,10470,10470,10450,637
|
|
20231213,120500,798113330,10470,10460,10470,10460,549
|
|
20231213,120400,792368540,10470,10490,10490,10470,273
|
|
20231213,120300,789508010,10480,10490,10490,10480,131
|
|
20231213,120200,788134830,10500,10500,10500,10500,0
|
|
20231213,120100,788134830,10500,10500,10500,10500,0
|
|
20231213,120000,788134830,10500,10490,10500,10490,370
|
|
20231213,115900,784252940,10500,10500,10500,10500,183
|
|
20231213,115800,782331440,10500,10500,10500,10500,53
|
|
20231213,115700,781774940,10500,10500,10500,10500,254
|
|
20231213,115600,779107940,10500,10500,10500,10500,2
|
|
20231213,115500,779086940,10500,10510,10510,10500,2
|
|
20231213,115400,779065930,10470,10500,10500,10470,1084
|
|
20231213,115300,767709370,10510,10510,10510,10510,204
|
|
20231213,115200,765565330,10510,10510,10510,10500,653
|
|
20231213,115100,758704060,10510,10520,10520,10510,319
|
|
20231213,115000,755349050,10520,10510,10520,10510,263
|
|
20231213,114900,752582340,10520,10520,10520,10520,856
|
|
20231213,114800,743577220,10510,10500,10510,10500,2066
|
|
20231213,114700,721879340,10490,10470,10500,10470,3279
|
|
20231213,114600,687497850,10470,10460,10470,10460,1269
|
|
20231213,114500,674213420,10460,10470,10470,10460,25
|
|
20231213,114400,673951710,10460,10470,10470,10460,175
|
|
20231213,114300,672121200,10450,10450,10450,10450,410
|
|
20231213,114200,667836700,10450,10450,10450,10450,30
|
|
20231213,114100,667523200,10440,10460,10460,10430,1211
|
|
20231213,114000,654877440,10470,10470,10470,10470,0
|
|
20231213,113900,654877440,10470,10470,10470,10460,243
|
|
20231213,113800,652333730,10460,10470,10470,10460,92
|
|
20231213,113700,651371220,10470,10470,10480,10470,128
|
|
20231213,113600,650030780,10470,10480,10480,10470,198
|
|
20231213,113500,647957390,10480,10470,10480,10470,617
|
|
20231213,113400,641491240,10480,10480,10480,10480,172
|
|
20231213,113300,639688680,10470,10460,10480,10460,589
|
|
20231213,113200,633520050,10470,10460,10470,10460,330
|
|
20231213,113100,630067950,10470,10450,10480,10450,1409
|
|
20231213,113000,615319660,10450,10440,10450,10440,170
|
|
20231213,112900,613544840,10440,10450,10470,10440,3902
|
|
20231213,112800,572722800,10450,10430,10450,10430,1480
|
|
20231213,112700,557264790,10420,10420,10420,10420,1150
|
|
20231213,112600,545281790,10420,10410,10420,10410,140
|
|
20231213,112500,543824290,10410,10400,10410,10400,63
|
|
20231213,112400,543168480,10400,10410,10410,10400,149
|
|
20231213,112300,541617510,10410,10400,10410,10400,133
|
|
20231213,112200,540234090,10410,10410,10410,10410,87
|
|
20231213,112100,539328420,10400,10410,10410,10400,186
|
|
20231213,112000,537392270,10410,10420,10420,10410,7
|
|
20231213,111900,537319390,10420,10420,10420,10420,2
|
|
20231213,111800,537298550,10410,10400,10410,10400,2133
|
|
20231213,111700,515105750,10400,10400,10400,10400,200
|
|
20231213,111600,513025750,10390,10390,10390,10390,134
|
|
20231213,111500,511633490,10390,10390,10390,10390,1
|
|
20231213,111400,511623100,10390,10390,10390,10380,367
|
|
20231213,111300,507810030,10390,10380,10390,10380,47
|
|
20231213,111200,507321980,10380,10360,10380,10360,188
|
|
20231213,111100,505373890,10350,10360,10360,10350,20
|
|
20231213,111000,505166870,10350,10360,10360,10350,94
|
|
20231213,110900,504193130,10360,10360,10360,10360,1
|
|
20231213,110800,504182770,10360,10360,10360,10360,117
|
|
20231213,110700,502970650,10360,10360,10360,10360,39
|
|
20231213,110600,502566610,10360,10360,10360,10360,49
|
|
20231213,110500,502058970,10360,10360,10360,10360,2
|
|
20231213,110400,502038250,10350,10350,10350,10350,353
|
|
20231213,110300,498384700,10340,10330,10340,10330,102
|
|
20231213,110200,497330820,10330,10330,10330,10330,0
|
|
20231213,110100,497330820,10330,10330,10330,10330,1
|
|
20231213,110000,497320490,10320,10320,10320,10320,64
|
|
20231213,105900,496660010,10320,10310,10320,10310,29
|
|
20231213,105800,496360920,10320,10320,10320,10320,0
|
|
20231213,105700,496360920,10320,10320,10320,10320,0
|
|
20231213,105600,496360920,10320,10320,10320,10320,10
|
|
20231213,105500,496257720,10320,10320,10320,10320,150
|
|
20231213,105400,494709720,10320,10320,10320,10320,160
|
|
20231213,105300,493058520,10320,10320,10320,10320,0
|
|
20231213,105200,493058520,10320,10320,10320,10320,2
|
|
20231213,105100,493037880,10320,10320,10320,10320,3
|
|
20231213,105000,493006920,10320,10310,10320,10290,1695
|
|
20231213,104900,475553200,10320,10310,10320,10310,33
|
|
20231213,104800,475212650,10310,10320,10320,10310,4
|
|
20231213,104700,475171380,10300,10300,10300,10300,0
|
|
20231213,104600,475171380,10300,10300,10300,10300,1
|
|
20231213,104500,475161080,10310,10310,10310,10310,2
|
|
20231213,104400,475140460,10320,10320,10320,10320,0
|
|
20231213,104300,475140460,10320,10320,10320,10320,0
|
|
20231213,104200,475140460,10320,10320,10320,10320,0
|
|
20231213,104100,475140460,10320,10320,10320,10320,2
|
|
20231213,104000,475119820,10330,10330,10330,10330,5
|
|
20231213,103900,475068170,10310,10320,10320,10310,3
|
|
20231213,103800,475037230,10330,10320,10330,10310,7
|
|
20231213,103700,474964950,10330,10330,10330,10330,0
|
|
20231213,103600,474964950,10330,10300,10330,10290,506
|
|
20231213,103500,469757660,10330,10330,10330,10330,0
|
|
20231213,103400,469757660,10330,10300,10330,10290,333
|
|
20231213,103300,466327790,10290,10300,10300,10290,500
|
|
20231213,103200,461181770,10300,10300,10300,10300,200
|
|
20231213,103100,459121770,10300,10340,10340,10300,330
|
|
20231213,103000,455716770,10300,10300,10300,10300,112
|
|
20231213,102900,454563170,10350,10350,10350,10350,0
|
|
20231213,102800,454563170,10350,10350,10350,10350,0
|
|
20231213,102700,454563170,10350,10310,10350,10310,501
|
|
20231213,102600,449397820,10300,10300,10300,10300,0
|
|
20231213,102500,449397820,10300,10340,10340,10300,649
|
|
20231213,102400,442704340,10350,10350,10350,10350,0
|
|
20231213,102300,442704340,10350,10350,10350,10350,10
|
|
20231213,102200,442600840,10350,10350,10350,10300,536
|
|
20231213,102100,437075560,10310,10350,10350,10310,60
|
|
20231213,102000,436456420,10350,10330,10350,10330,326
|
|
20231213,101900,433088320,10350,10350,10350,10350,0
|
|
20231213,101800,433088320,10350,10340,10350,10340,2
|
|
20231213,101700,433067630,10350,10350,10350,10350,2
|
|
20231213,101600,433046930,10350,10310,10350,10310,51
|
|
20231213,101500,432519600,10320,10330,10330,10320,2
|
|
20231213,101400,432498950,10340,10340,10340,10340,1
|
|
20231213,101300,432488610,10300,10340,10340,10300,511
|
|
20231213,101200,427218140,10340,10340,10340,10340,21
|
|
20231213,101100,427001000,10350,10350,10350,10350,0
|
|
20231213,101000,427001000,10350,10350,10350,10350,220
|
|
20231213,100900,424724000,10350,10300,10350,10300,601
|
|
20231213,100800,418533650,10300,10330,10330,10300,1050
|
|
20231213,100700,407708140,10330,10340,10340,10330,610
|
|
20231213,100600,401405240,10340,10340,10340,10340,400
|
|
20231213,100500,397269240,10340,10350,10350,10340,749
|
|
20231213,100400,389519010,10360,10360,10360,10360,197
|
|
20231213,100300,387478090,10370,10370,10370,10370,295
|
|
20231213,100200,384418940,10370,10370,10370,10370,15
|
|
20231213,100100,384263390,10400,10400,10400,10400,0
|
|
20231213,100000,384263390,10400,10400,10400,10400,0
|
|
20231213,095900,384263390,10400,10390,10400,10370,261
|
|
20231213,095800,381551920,10390,10410,10410,10390,595
|
|
20231213,095700,375362930,10420,10420,10420,10420,5
|
|
20231213,095600,375310830,10420,10420,10430,10420,31
|
|
20231213,095500,374987770,10410,10400,10410,10400,1104
|
|
20231213,095400,363495920,10410,10410,10420,10410,212
|
|
20231213,095300,361288950,10420,10410,10420,10410,234
|
|
20231213,095200,358852850,10410,10400,10410,10400,230
|
|
20231213,095100,356459850,10410,10410,10410,10410,0
|
|
20231213,095000,356459850,10410,10410,10410,10400,257
|
|
20231213,094900,353785570,10420,10420,10420,10420,27
|
|
20231213,094800,353504230,10420,10420,10420,10420,98
|
|
20231213,094700,352483070,10420,10410,10420,10400,404
|
|
20231213,094600,348278610,10420,10420,10420,10420,0
|
|
20231213,094500,348278610,10420,10400,10420,10400,6
|
|
20231213,094400,348216170,10400,10400,10400,10400,70
|
|
20231213,094300,347488170,10400,10400,10400,10400,1465
|
|
20231213,094200,332252170,10390,10390,10400,10390,985
|
|
20231213,094100,322017970,10390,10390,10390,10390,110
|
|
20231213,094000,320875070,10390,10390,10390,10390,47
|
|
20231213,093900,320386740,10390,10400,10400,10390,183
|
|
20231213,093800,318485340,10390,10390,10400,10390,344
|
|
20231213,093700,314911150,10390,10430,10430,10390,272
|
|
20231213,093600,312081900,10430,10410,10430,10410,20
|
|
20231213,093500,311873500,10400,10410,10430,10400,224
|
|
20231213,093400,309543790,10400,10420,10420,10400,155
|
|
20231213,093300,307928730,10420,10430,10430,10420,41
|
|
20231213,093200,307501330,10430,10430,10430,10430,401
|
|
20231213,093100,303318900,10420,10420,10430,10420,7
|
|
20231213,093000,303245950,10430,10400,10430,10400,584
|
|
20231213,092900,297156120,10400,10400,10400,10400,459
|
|
20231213,092800,292382520,10400,10390,10410,10390,90
|
|
20231213,092700,291446520,10390,10420,10430,10390,1437
|
|
20231213,092600,276500390,10430,10460,10460,10430,892
|
|
20231213,092500,267180780,10460,10470,10470,10460,805
|
|
20231213,092400,258759480,10450,10440,10460,10430,1130
|
|
20231213,092300,246949110,10440,10410,10440,10410,1563
|
|
20231213,092200,230638560,10410,10410,10410,10400,370
|
|
20231213,092100,226786960,10410,10410,10410,10410,250
|
|
20231213,092000,224184460,10400,10410,10410,10400,68
|
|
20231213,091900,223477130,10410,10410,10420,10410,79
|
|
20231213,091800,222654630,10430,10420,10430,10400,1184
|
|
20231213,091700,210322810,10420,10440,10440,10420,156
|
|
20231213,091600,208695700,10460,10470,10470,10450,1461
|
|
20231213,091500,193418690,10490,10430,10490,10400,3895
|
|
20231213,091400,152709520,10430,10410,10430,10410,1388
|
|
20231213,091300,138248700,10410,10410,10420,10400,579
|
|
20231213,091200,132221360,10400,10390,10410,10380,2662
|
|
20231213,091100,104543280,10390,10350,10390,10350,2320
|
|
20231213,091000,80503390,10340,10330,10340,10300,1316
|
|
20231213,090900,66903840,10330,10310,10330,10290,1290
|
|
20231213,090800,53609180,10320,10310,10320,10310,571
|
|
20231213,090700,47719970,10300,10300,10300,10290,995
|
|
20231213,090600,37473440,10300,10300,10310,10270,498
|
|
20231213,090500,32342550,10300,10250,10300,10240,788
|
|
20231213,090400,24260960,10270,10270,10270,10270,0
|
|
20231213,090300,24260960,10270,10230,10270,10190,988
|
|
20231213,090200,14153700,10160,10180,10180,10160,278
|
|
20231213,090100,11323680,10210,10220,10220,10210,908
|
|
20231213,090000,2049500,10230,10260,10270,10230,200
|