583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184000,4502074500,15980,15980,15980,15980,10289
|
|
20231211,183900,4502074500,15980,15980,15980,15980,0
|
|
20231211,183800,4502074500,15980,15980,15980,15980,0
|
|
20231211,183700,4502074500,15980,15980,15980,15980,0
|
|
20231211,183600,4502074500,15980,15980,15980,15980,0
|
|
20231211,183500,4502074500,15980,15980,15980,15980,0
|
|
20231211,183400,4502074500,15980,15980,15980,15980,0
|
|
20231211,183300,4502074500,15980,15980,15980,15980,0
|
|
20231211,183200,4502074500,15980,15980,15980,15980,0
|
|
20231211,183100,4502074500,15980,15980,15980,15980,0
|
|
20231211,183000,4502074500,15980,15980,15980,15980,0
|
|
20231211,182900,4502074500,15980,15980,15980,15980,0
|
|
20231211,182800,4502074500,15980,15980,15980,15980,0
|
|
20231211,182700,4502074500,15980,15980,15980,15980,0
|
|
20231211,182600,4502074500,15980,15980,15980,15980,0
|
|
20231211,182500,4502074500,15980,15980,15980,15980,0
|
|
20231211,182400,4502074500,15980,15980,15980,15980,0
|
|
20231211,182300,4502074500,15980,15980,15980,15980,0
|
|
20231211,182200,4502074500,15980,15980,15980,15980,0
|
|
20231211,182100,4502074500,15980,15980,15980,15980,0
|
|
20231211,182000,4502074500,15980,15980,15980,15980,0
|
|
20231211,181900,4502074500,15980,15980,15980,15980,0
|
|
20231211,181800,4502074500,15980,15980,15980,15980,0
|
|
20231211,181700,4502074500,15980,15980,15980,15980,0
|
|
20231211,181600,4502074500,15980,15980,15980,15980,0
|
|
20231211,181500,4502074500,15980,15980,15980,15980,0
|
|
20231211,181400,4502074500,15980,15980,15980,15980,0
|
|
20231211,181300,4502074500,15980,15980,15980,15980,0
|
|
20231211,181200,4502074500,15980,15980,15980,15980,0
|
|
20231211,181100,4502074500,15980,15980,15980,15980,0
|
|
20231211,181000,4502074500,15980,15980,15980,15980,10289
|
|
20231211,180900,4502074500,15980,15980,15980,15980,0
|
|
20231211,180800,4502074500,15980,15980,15980,15980,0
|
|
20231211,180700,4502074500,15980,15980,15980,15980,0
|
|
20231211,180600,4502074500,15980,15980,15980,15980,0
|
|
20231211,180500,4502074500,15980,15980,15980,15980,0
|
|
20231211,180400,4502074500,15980,15980,15980,15980,0
|
|
20231211,180300,4502074500,15980,15980,15980,15980,0
|
|
20231211,180200,4502074500,15980,15980,15980,15980,0
|
|
20231211,180100,4502074500,15980,15980,15980,15980,0
|
|
20231211,180000,4502074500,15980,15980,15980,15980,0
|
|
20231211,175900,4502074500,15980,15980,15980,15980,0
|
|
20231211,175800,4502074500,15980,15980,15980,15980,0
|
|
20231211,175700,4502074500,15980,15980,15980,15980,0
|
|
20231211,175600,4502074500,15980,15980,15980,15980,0
|
|
20231211,175500,4502074500,15980,15980,15980,15980,0
|
|
20231211,175400,4502074500,15980,15980,15980,15980,0
|
|
20231211,175300,4502074500,15980,15980,15980,15980,0
|
|
20231211,175200,4502074500,15980,15980,15980,15980,0
|
|
20231211,175100,4502074500,15980,15980,15980,15980,0
|
|
20231211,175000,4502074500,15980,15980,15980,15980,0
|
|
20231211,174900,4502074500,15980,15980,15980,15980,0
|
|
20231211,174800,4502074500,15980,15980,15980,15980,0
|
|
20231211,174700,4502074500,15980,15980,15980,15980,0
|
|
20231211,174600,4502074500,15980,15980,15980,15980,0
|
|
20231211,174500,4502074500,15980,15980,15980,15980,0
|
|
20231211,174400,4502074500,15980,15980,15980,15980,0
|
|
20231211,174300,4502074500,15980,15980,15980,15980,0
|
|
20231211,174200,4502074500,15980,15980,15980,15980,0
|
|
20231211,174100,4502074500,15980,15980,15980,15980,0
|
|
20231211,174000,4502074500,15980,15980,15980,15980,10289
|
|
20231211,173900,4502074500,15980,15980,15980,15980,0
|
|
20231211,173800,4502074500,15980,15980,15980,15980,0
|
|
20231211,173700,4502074500,15980,15980,15980,15980,0
|
|
20231211,173600,4502074500,15980,15980,15980,15980,0
|
|
20231211,173500,4502074500,15980,15980,15980,15980,0
|
|
20231211,173400,4502074500,15980,15980,15980,15980,0
|
|
20231211,173300,4502074500,15980,15980,15980,15980,0
|
|
20231211,173200,4502074500,15980,15980,15980,15980,0
|
|
20231211,173100,4502074500,15980,15980,15980,15980,0
|
|
20231211,173000,4502074500,15980,15980,15980,15980,0
|
|
20231211,172900,4502074500,15980,15980,15980,15980,0
|
|
20231211,172800,4502074500,15980,15980,15980,15980,0
|
|
20231211,172700,4502074500,15980,15980,15980,15980,0
|
|
20231211,172600,4502074500,15980,15980,15980,15980,0
|
|
20231211,172500,4502074500,15980,15980,15980,15980,0
|
|
20231211,172400,4502074500,15980,15980,15980,15980,0
|
|
20231211,172300,4502074500,15980,15980,15980,15980,0
|
|
20231211,172200,4502074500,15980,15980,15980,15980,0
|
|
20231211,172100,4502074500,15980,15980,15980,15980,0
|
|
20231211,172000,4502074500,15980,15980,15980,15980,0
|
|
20231211,171900,4502074500,15980,15980,15980,15980,0
|
|
20231211,171800,4502074500,15980,15980,15980,15980,0
|
|
20231211,171700,4502074500,15980,15980,15980,15980,0
|
|
20231211,171600,4502074500,15980,15980,15980,15980,0
|
|
20231211,171500,4502074500,15980,15980,15980,15980,0
|
|
20231211,171400,4502074500,15980,15980,15980,15980,0
|
|
20231211,171300,4502074500,15980,15980,15980,15980,0
|
|
20231211,171200,4502074500,15980,15980,15980,15980,0
|
|
20231211,171100,4502074500,15980,15980,15980,15980,0
|
|
20231211,171000,4502074500,15980,15980,15980,15980,10289
|
|
20231211,170900,4502074500,15980,15980,15980,15980,0
|
|
20231211,170800,4502074500,15980,15980,15980,15980,0
|
|
20231211,170700,4502074500,15980,15980,15980,15980,0
|
|
20231211,170600,4502074500,15980,15980,15980,15980,0
|
|
20231211,170500,4502074500,15980,15980,15980,15980,0
|
|
20231211,170400,4502074500,15980,15980,15980,15980,0
|
|
20231211,170300,4502074500,15980,15980,15980,15980,0
|
|
20231211,170200,4502074500,15980,15980,15980,15980,0
|
|
20231211,170100,4502074500,15980,15980,15980,15980,0
|
|
20231211,170000,4502074500,15980,15980,15980,15980,0
|
|
20231211,165900,4502074500,15980,15980,15980,15980,0
|
|
20231211,165800,4502074500,15980,15980,15980,15980,0
|
|
20231211,165700,4502074500,15980,15980,15980,15980,0
|
|
20231211,165600,4502074500,15980,15980,15980,15980,0
|
|
20231211,165500,4502074500,15980,15980,15980,15980,0
|
|
20231211,165400,4502074500,15980,15980,15980,15980,0
|
|
20231211,165300,4502074500,15980,15980,15980,15980,0
|
|
20231211,165200,4502074500,15980,15980,15980,15980,0
|
|
20231211,165100,4502074500,15980,15980,15980,15980,0
|
|
20231211,165000,4502074500,15980,15980,15980,15980,0
|
|
20231211,164900,4502074500,15980,15980,15980,15980,0
|
|
20231211,164800,4502074500,15980,15980,15980,15980,0
|
|
20231211,164700,4502074500,15980,15980,15980,15980,0
|
|
20231211,164600,4502074500,15980,15980,15980,15980,0
|
|
20231211,164500,4502074500,15980,15980,15980,15980,0
|
|
20231211,164400,4502074500,15980,15980,15980,15980,0
|
|
20231211,164300,4502074500,15980,15980,15980,15980,0
|
|
20231211,164200,4502074500,15980,15980,15980,15980,0
|
|
20231211,164100,4502074500,15980,15980,15980,15980,0
|
|
20231211,164000,4502074500,15980,15980,15980,15980,10289
|
|
20231211,163900,4502074500,15980,15980,15980,15980,0
|
|
20231211,163800,4502074500,15980,15980,15980,15980,0
|
|
20231211,163700,4502074500,15980,15980,15980,15980,0
|
|
20231211,163600,4502074500,15980,15980,15980,15980,0
|
|
20231211,163500,4502074500,15980,15980,15980,15980,0
|
|
20231211,163400,4502074500,15980,15980,15980,15980,0
|
|
20231211,163300,4502074500,15980,15980,15980,15980,0
|
|
20231211,163200,4502074500,15980,15980,15980,15980,0
|
|
20231211,163100,4502074500,15980,15980,15980,15980,0
|
|
20231211,163000,4502074500,15980,15980,15980,15980,0
|
|
20231211,162900,4502074500,15980,15980,15980,15980,0
|
|
20231211,162800,4502074500,15980,15980,15980,15980,0
|
|
20231211,162700,4502074500,15980,15980,15980,15980,0
|
|
20231211,162600,4502074500,15980,15980,15980,15980,0
|
|
20231211,162500,4502074500,15980,15980,15980,15980,0
|
|
20231211,162400,4502074500,15980,15980,15980,15980,0
|
|
20231211,162300,4502074500,15980,15980,15980,15980,0
|
|
20231211,162200,4502074500,15980,15980,15980,15980,0
|
|
20231211,162100,4502074500,15980,15980,15980,15980,0
|
|
20231211,162000,4502074500,15980,15980,15980,15980,0
|
|
20231211,161900,4502074500,15980,15980,15980,15980,0
|
|
20231211,161800,4502074500,15980,15980,15980,15980,0
|
|
20231211,161700,4502074500,15980,15980,15980,15980,0
|
|
20231211,161600,4502074500,15980,15980,15980,15980,0
|
|
20231211,161500,4502074500,15980,15980,15980,15980,0
|
|
20231211,161400,4502074500,15980,15980,15980,15980,0
|
|
20231211,161300,4502074500,15980,15980,15980,15980,0
|
|
20231211,161200,4502074500,15980,15980,15980,15980,0
|
|
20231211,161100,4502074500,15980,15980,15980,15980,0
|
|
20231211,161000,4502074500,15980,15980,15980,15980,10289
|
|
20231211,160900,4502074500,15980,15980,15980,15980,0
|
|
20231211,160800,4502074500,15980,15980,15980,15980,0
|
|
20231211,160700,4502074500,15980,15980,15980,15980,0
|
|
20231211,160600,4502074500,15980,15980,15980,15980,0
|
|
20231211,160500,4502074500,15980,15980,15980,15980,0
|
|
20231211,160400,4502074500,15980,15980,15980,15980,0
|
|
20231211,160300,4502074500,15980,15980,15980,15980,0
|
|
20231211,160200,4502074500,15980,15980,15980,15980,0
|
|
20231211,160100,4502074500,15980,15980,15980,15980,0
|
|
20231211,160000,4502074500,15980,15980,15980,15980,0
|
|
20231211,155900,4502074500,15980,15980,15980,15980,0
|
|
20231211,155800,4502074500,15980,15980,15980,15980,0
|
|
20231211,155700,4502074500,15980,15980,15980,15980,0
|
|
20231211,155600,4502074500,15980,15980,15980,15980,0
|
|
20231211,155500,4502074500,15980,15980,15980,15980,0
|
|
20231211,155400,4502074500,15980,15980,15980,15980,0
|
|
20231211,155300,4502074500,15980,15980,15980,15980,0
|
|
20231211,155200,4502074500,15980,15980,15980,15980,0
|
|
20231211,155100,4502074500,15980,15980,15980,15980,0
|
|
20231211,155000,4502074500,15980,15980,15980,15980,0
|
|
20231211,154900,4502074500,15980,15980,15980,15980,0
|
|
20231211,154800,4502074500,15980,15980,15980,15980,0
|
|
20231211,154700,4502074500,15980,15980,15980,15980,0
|
|
20231211,154600,4502074500,15980,15980,15980,15980,0
|
|
20231211,154500,4502074500,15980,15980,15980,15980,0
|
|
20231211,154400,4502074500,15980,15980,15980,15980,0
|
|
20231211,154300,4502074500,15980,15980,15980,15980,0
|
|
20231211,154200,4502074500,15980,15980,15980,15980,0
|
|
20231211,154100,4502074500,15980,15980,15980,15980,0
|
|
20231211,154000,4502074500,15980,15980,15980,15980,10289
|
|
20231211,153900,4502074500,15980,15980,15980,15980,0
|
|
20231211,153800,4502074500,15980,15980,15980,15980,0
|
|
20231211,153700,4502074500,15980,15980,15980,15980,0
|
|
20231211,153600,4502074500,15980,15980,15980,15980,0
|
|
20231211,153500,4502074500,15980,15980,15980,15980,0
|
|
20231211,153400,4502074500,15980,15980,15980,15980,0
|
|
20231211,153300,4502074500,15980,15980,15980,15980,0
|
|
20231211,153200,4502074500,15980,15980,15980,15980,0
|
|
20231211,153100,4502074500,15980,15980,15980,15980,0
|
|
20231211,153000,4502074500,15980,15980,15980,15980,10289
|
|
20231211,152900,4337656280,16060,16060,16060,16060,0
|
|
20231211,152800,4337656280,16060,16060,16060,16060,0
|
|
20231211,152700,4337656280,16060,16060,16060,16060,0
|
|
20231211,152600,4337656280,16060,16060,16060,16060,0
|
|
20231211,152500,4337656280,16060,16060,16060,16060,0
|
|
20231211,152400,4337656280,16060,16060,16060,16060,0
|
|
20231211,152300,4337656280,16060,16060,16060,16060,0
|
|
20231211,152200,4337656280,16060,16060,16060,16060,0
|
|
20231211,152100,4337656280,16060,16060,16060,16060,0
|
|
20231211,152000,4337656280,16060,16060,16060,16060,0
|
|
20231211,151900,4337656280,16060,16050,16070,16040,745
|
|
20231211,151800,4325698450,16050,16080,16080,16050,99
|
|
20231211,151700,4324108530,16090,16080,16090,16080,671
|
|
20231211,151600,4313312640,16030,16050,16080,16020,1105
|
|
20231211,151500,4295582460,16050,16020,16050,16020,506
|
|
20231211,151400,4287462850,16020,16040,16040,16020,156
|
|
20231211,151300,4284962310,15990,15960,16000,15960,1355
|
|
20231211,151200,4263286470,15960,15990,16000,15960,602
|
|
20231211,151100,4253671300,15990,15960,15990,15960,299
|
|
20231211,151000,4248891730,15960,15970,15980,15960,821
|
|
20231211,150900,4235786340,15970,16000,16000,15970,215
|
|
20231211,150800,4232349000,15980,15980,16000,15980,827
|
|
20231211,150700,4219133520,16000,16000,16000,15990,90
|
|
20231211,150600,4217694020,16000,15990,16000,15980,152
|
|
20231211,150500,4215263810,15990,16000,16010,15990,509
|
|
20231211,150400,4207116280,16000,16040,16040,16000,397
|
|
20231211,150300,4200762650,16040,16040,16050,16020,95
|
|
20231211,150200,4199239440,16050,16030,16050,16030,188
|
|
20231211,150100,4196224070,16040,16030,16040,16020,103
|
|
20231211,150000,4194572980,16050,16040,16050,16030,1251
|
|
20231211,145900,4174515380,16040,16040,16040,16030,200
|
|
20231211,145800,4171308380,16040,16040,16040,16030,162
|
|
20231211,145700,4168711080,16050,16040,16050,16040,249
|
|
20231211,145600,4164715880,16040,16060,16060,16040,5
|
|
20231211,145500,4164635600,16110,16070,16110,16030,4413
|
|
20231211,145400,4093745790,16070,16070,16080,16050,1110
|
|
20231211,145300,4075907530,16070,16000,16070,15960,1552
|
|
20231211,145200,4051068040,16000,16000,16000,16000,48
|
|
20231211,145100,4050300040,16000,16010,16010,15990,28
|
|
20231211,145000,4049852130,16010,15990,16010,15980,546
|
|
20231211,144900,4041121590,15980,15990,15990,15980,322
|
|
20231211,144800,4035976020,16010,15990,16010,15990,70
|
|
20231211,144700,4034856680,15990,16010,16010,15990,459
|
|
20231211,144600,4027516130,16020,16000,16020,16000,52
|
|
20231211,144500,4026683110,16020,16020,16020,16020,6
|
|
20231211,144400,4026586990,16010,16010,16010,15990,192
|
|
20231211,144300,4023514410,16000,16010,16010,16000,58
|
|
20231211,144200,4022586010,16020,16020,16020,16010,36
|
|
20231211,144100,4022009310,16010,15980,16010,15980,191
|
|
20231211,144000,4018953630,16000,16010,16020,16000,413
|
|
20231211,143900,4012343740,16000,16000,16000,15990,144
|
|
20231211,143800,4010040320,15990,16040,16040,15990,445
|
|
20231211,143700,4002917970,16050,16050,16050,16050,37
|
|
20231211,143600,4002324120,16040,16050,16050,16040,208
|
|
20231211,143500,3998985900,16050,16020,16050,16020,439
|
|
20231211,143400,3991945000,16010,15990,16010,15980,2107
|
|
20231211,143300,3958254670,15990,16000,16000,15990,330
|
|
20231211,143200,3952976510,16000,16000,16010,15980,163
|
|
20231211,143100,3950367690,15970,16020,16020,15970,1027
|
|
20231211,143000,3933957360,16020,16020,16020,16010,129
|
|
20231211,142900,3931890840,16030,16010,16030,16010,19
|
|
20231211,142800,3931586630,16010,16030,16030,16010,528
|
|
20231211,142700,3923127660,16040,16040,16040,16040,0
|
|
20231211,142600,3923127660,16040,16030,16040,16030,97
|
|
20231211,142500,3921572280,16040,16040,16040,16040,36
|
|
20231211,142400,3920994840,16040,16040,16040,16030,188
|
|
20231211,142300,3917980370,16040,16070,16070,16040,177
|
|
20231211,142200,3915138550,16080,16050,16080,16050,232
|
|
20231211,142100,3911411790,16000,16000,16030,16000,646
|
|
20231211,142000,3901057440,16000,15990,16000,15960,875
|
|
20231211,141900,3887088480,15980,15980,15980,15980,24
|
|
20231211,141800,3886704960,15970,16020,16030,15970,1674
|
|
20231211,141700,3859911460,16030,16020,16030,16020,97
|
|
20231211,141600,3858357010,16020,16030,16030,16020,141
|
|
20231211,141500,3856097020,16030,16020,16030,16020,120
|
|
20231211,141400,3854173670,16020,16010,16020,16010,72
|
|
20231211,141300,3853020510,16010,15970,16010,15970,293
|
|
20231211,141200,3848334470,15970,15970,15980,15970,207
|
|
20231211,141100,3845027700,15970,15950,15970,15950,4
|
|
20231211,141000,3844963880,15950,15980,15980,15950,215
|
|
20231211,140900,3841533290,15980,15980,15990,15950,249
|
|
20231211,140800,3837556250,15980,15990,15990,15950,1182
|
|
20231211,140700,3818688870,15990,15970,15990,15960,110
|
|
20231211,140600,3816931500,15970,16000,16000,15970,1524
|
|
20231211,140500,3792575890,16000,16000,16000,16000,298
|
|
20231211,140400,3787807890,15990,15990,15990,15990,75
|
|
20231211,140300,3786608640,15990,15980,15990,15980,23
|
|
20231211,140200,3786241050,15980,16000,16000,15960,523
|
|
20231211,140100,3777885940,16000,15960,16010,15960,589
|
|
20231211,140000,3768472870,15950,15930,15950,15930,406
|
|
20231211,135900,3761998000,15940,15920,15940,15910,74
|
|
20231211,135800,3760820330,15910,15930,15950,15910,1186
|
|
20231211,135700,3741926910,15930,15980,15980,15930,2099
|
|
20231211,135600,3708442920,15980,15950,15980,15940,173
|
|
20231211,135500,3705680780,15950,15910,15950,15900,1510
|
|
20231211,135400,3681637520,15910,15900,15930,15900,672
|
|
20231211,135300,3670949480,15900,15890,15970,15850,2660
|
|
20231211,135200,3628756690,15900,15950,15980,15870,6480
|
|
20231211,135100,3525653850,15970,16040,16040,15970,3107
|
|
20231211,135000,3475935800,16030,16030,16030,16020,538
|
|
20231211,134900,3467311760,16030,16000,16030,16000,2721
|
|
20231211,134800,3423750060,16010,16070,16070,16000,1914
|
|
20231211,134700,3393071980,16070,16070,16070,16060,674
|
|
20231211,134600,3382246620,16070,16060,16080,16050,451
|
|
20231211,134500,3374999040,16050,16130,16130,16050,5382
|
|
20231211,134400,3288558570,16140,16130,16140,16120,259
|
|
20231211,134300,3284382100,16130,16130,16140,16130,939
|
|
20231211,134200,3269231810,16120,16180,16180,16070,9265
|
|
20231211,134100,3120011120,16180,16180,16180,16180,141
|
|
20231211,134000,3117729740,16180,16220,16220,16170,819
|
|
20231211,133900,3104459540,16180,16210,16220,16160,3059
|
|
20231211,133800,3054947760,16160,16220,16220,16160,2101
|
|
20231211,133700,3020904750,16210,16340,16340,16210,3909
|
|
20231211,133600,2957245760,16340,16330,16340,16320,523
|
|
20231211,133500,2948704910,16330,16360,16360,16330,712
|
|
20231211,133400,2937063960,16360,16380,16380,16360,285
|
|
20231211,133300,2932400080,16370,16390,16390,16370,324
|
|
20231211,133200,2927094750,16370,16400,16400,16370,453
|
|
20231211,133100,2919676920,16370,16400,16400,16370,200
|
|
20231211,133000,2916401130,16410,16380,16410,16380,35
|
|
20231211,132900,2915827170,16420,16420,16420,16420,0
|
|
20231211,132800,2915827170,16420,16380,16420,16370,1042
|
|
20231211,132700,2898762380,16380,16420,16420,16380,567
|
|
20231211,132600,2889464550,16420,16450,16450,16420,109
|
|
20231211,132500,2887673890,16450,16450,16450,16430,149
|
|
20231211,132400,2885225030,16450,16420,16450,16390,715
|
|
20231211,132300,2873489820,16420,16420,16430,16410,162
|
|
20231211,132200,2870830970,16410,16430,16430,16410,119
|
|
20231211,132100,2868877160,16420,16420,16420,16420,71
|
|
20231211,132000,2867711340,16430,16430,16430,16430,473
|
|
20231211,131900,2859939950,16440,16450,16450,16430,522
|
|
20231211,131800,2851363090,16440,16440,16450,16420,1140
|
|
20231211,131700,2832638980,16430,16440,16440,16430,33
|
|
20231211,131600,2832096770,16430,16420,16430,16420,67
|
|
20231211,131500,2830996580,16440,16440,16450,16430,62
|
|
20231211,131400,2829977410,16440,16440,16440,16440,59
|
|
20231211,131300,2829007450,16440,16470,16470,16440,929
|
|
20231211,131200,2813720660,16490,16480,16490,16470,80
|
|
20231211,131100,2812403010,16470,16490,16490,16470,261
|
|
20231211,131000,2808101410,16490,16480,16500,16480,689
|
|
20231211,130900,2796740230,16480,16460,16480,16460,256
|
|
20231211,130800,2792523530,16480,16420,16480,16420,210
|
|
20231211,130700,2789069720,16440,16440,16440,16410,307
|
|
20231211,130600,2784025400,16450,16440,16470,16440,413
|
|
20231211,130500,2777235640,16460,16470,16470,16460,54
|
|
20231211,130400,2776346450,16480,16460,16480,16460,127
|
|
20231211,130300,2774255600,16460,16460,16460,16430,152
|
|
20231211,130200,2771755090,16460,16460,16460,16460,82
|
|
20231211,130100,2770405370,16450,16470,16470,16450,25
|
|
20231211,130000,2769994040,16480,16430,16520,16430,2477
|
|
20231211,125900,2729160780,16450,16420,16450,16410,1565
|
|
20231211,125800,2703440460,16390,16420,16420,16390,57
|
|
20231211,125700,2702504880,16410,16450,16450,16410,206
|
|
20231211,125600,2699120270,16450,16430,16450,16430,183
|
|
20231211,125500,2696111460,16430,16390,16440,16370,2420
|
|
20231211,125400,2656388630,16390,16390,16390,16390,2
|
|
20231211,125300,2656355850,16400,16400,16400,16380,82
|
|
20231211,125200,2655011410,16400,16400,16400,16400,4
|
|
20231211,125100,2654945810,16410,16370,16410,16370,773
|
|
20231211,125000,2642278960,16360,16360,16370,16350,135
|
|
20231211,124900,2640071180,16360,16370,16370,16360,107
|
|
20231211,124800,2638319770,16370,16370,16370,16370,176
|
|
20231211,124700,2635438650,16370,16370,16370,16370,38
|
|
20231211,124600,2634816590,16370,16370,16370,16360,25
|
|
20231211,124500,2634407520,16370,16360,16370,16360,38
|
|
20231211,124400,2633785470,16370,16370,16370,16370,35
|
|
20231211,124300,2633212520,16370,16360,16370,16360,88
|
|
20231211,124200,2631772340,16370,16360,16370,16350,615
|
|
20231211,124100,2621716750,16370,16380,16380,16370,194
|
|
20231211,124000,2618540650,16380,16360,16380,16360,116
|
|
20231211,123900,2616641140,16360,16360,16360,16350,148
|
|
20231211,123800,2614220980,16350,16360,16370,16350,276
|
|
20231211,123700,2609703230,16360,16360,16370,16360,111
|
|
20231211,123600,2607886870,16370,16370,16370,16370,41
|
|
20231211,123500,2607215700,16360,16360,16360,16360,118
|
|
20231211,123400,2605285220,16370,16380,16380,16360,181
|
|
20231211,123300,2602322970,16380,16380,16380,16380,35
|
|
20231211,123200,2601749670,16380,16380,16380,16380,35
|
|
20231211,123100,2601176370,16370,16370,16370,16370,18
|
|
20231211,123000,2600881710,16380,16370,16380,16370,40
|
|
20231211,122900,2600226560,16370,16370,16370,16370,2
|
|
20231211,122800,2600193820,16360,16360,16360,16360,104
|
|
20231211,122700,2598492380,16350,16360,16360,16350,149
|
|
20231211,122600,2596054930,16370,16360,16370,16360,105
|
|
20231211,122500,2594336140,16350,16370,16370,16350,85
|
|
20231211,122400,2592945560,16380,16380,16380,16380,48
|
|
20231211,122300,2592159320,16380,16380,16390,16380,30
|
|
20231211,122200,2591667720,16390,16390,16390,16390,75
|
|
20231211,122100,2590438470,16390,16390,16390,16380,47
|
|
20231211,122000,2589668350,16390,16370,16390,16360,163
|
|
20231211,121900,2587000650,16360,16390,16390,16360,202
|
|
20231211,121800,2583694690,16390,16360,16390,16360,471
|
|
20231211,121700,2575983760,16360,16350,16360,16350,2082
|
|
20231211,121600,2541942460,16330,16330,16340,16330,615
|
|
20231211,121500,2531896790,16330,16330,16330,16330,37
|
|
20231211,121400,2531292580,16320,16320,16320,16320,10
|
|
20231211,121300,2531129380,16320,16310,16340,16300,875
|
|
20231211,121200,2516847900,16310,16310,16330,16250,4079
|
|
20231211,121100,2450390650,16310,16320,16330,16310,674
|
|
20231211,121000,2439397040,16330,16320,16330,16310,362
|
|
20231211,120900,2433489100,16320,16340,16350,16320,218
|
|
20231211,120800,2429927050,16350,16360,16360,16350,60
|
|
20231211,120700,2428945700,16360,16380,16380,16360,38
|
|
20231211,120600,2428324000,16350,16380,16380,16350,333
|
|
20231211,120500,2422876750,16380,16390,16390,16370,772
|
|
20231211,120400,2410231240,16400,16400,16400,16400,0
|
|
20231211,120300,2410231240,16400,16390,16400,16390,42
|
|
20231211,120200,2409542510,16400,16390,16400,16390,53
|
|
20231211,120100,2408673490,16400,16400,16400,16400,3
|
|
20231211,120000,2408624290,16380,16380,16380,16380,0
|
|
20231211,115900,2408624290,16380,16380,16380,16380,0
|
|
20231211,115800,2408624290,16380,16360,16380,16340,1068
|
|
20231211,115700,2391150000,16360,16410,16420,16360,482
|
|
20231211,115600,2383247730,16420,16430,16430,16420,1063
|
|
20231211,115500,2365793010,16430,16430,16430,16430,135
|
|
20231211,115400,2363574960,16430,16430,16440,16430,236
|
|
20231211,115300,2359697130,16440,16440,16450,16440,535
|
|
20231211,115200,2350901720,16450,16450,16450,16450,30
|
|
20231211,115100,2350408220,16450,16440,16450,16440,170
|
|
20231211,115000,2347613060,16450,16450,16450,16450,37
|
|
20231211,114900,2347004410,16450,16450,16450,16450,36
|
|
20231211,114800,2346412210,16460,16460,16460,16460,1
|
|
20231211,114700,2346395750,16450,16450,16460,16450,146
|
|
20231211,114600,2343993350,16450,16450,16450,16450,8
|
|
20231211,114500,2343861750,16450,16440,16450,16440,37
|
|
20231211,114400,2343253160,16460,16450,16460,16450,265
|
|
20231211,114300,2338891650,16460,16460,16460,16440,75
|
|
20231211,114200,2337657510,16430,16420,16430,16420,1072
|
|
20231211,114100,2320054320,16420,16410,16420,16410,45
|
|
20231211,114000,2319315860,16410,16400,16410,16400,11
|
|
20231211,113900,2319135380,16400,16370,16410,16370,1364
|
|
20231211,113800,2296781180,16370,16320,16370,16320,1435
|
|
20231211,113700,2273324870,16310,16320,16320,16310,268
|
|
20231211,113600,2268953440,16310,16330,16330,16310,356
|
|
20231211,113500,2263145340,16330,16340,16340,16330,229
|
|
20231211,113400,2259405380,16340,16340,16360,16340,215
|
|
20231211,113300,2255890300,16340,16360,16360,16340,135
|
|
20231211,113200,2253683110,16350,16350,16350,16350,47
|
|
20231211,113100,2252914660,16340,16340,16340,16340,30
|
|
20231211,113000,2252424460,16340,16340,16360,16340,176
|
|
20231211,112900,2249548250,16340,16350,16360,16340,250
|
|
20231211,112800,2245461860,16360,16350,16360,16350,789
|
|
20231211,112700,2232561360,16360,16350,16360,16350,40
|
|
20231211,112600,2231907010,16360,16370,16380,16360,305
|
|
20231211,112500,2226916660,16360,16370,16380,16360,312
|
|
20231211,112400,2221811880,16380,16370,16380,16370,210
|
|
20231211,112300,2218373830,16370,16360,16370,16360,91
|
|
20231211,112200,2216884720,16370,16380,16380,16370,88
|
|
20231211,112100,2215443810,16370,16380,16380,16370,29
|
|
20231211,112000,2214969060,16370,16380,16380,16370,43
|
|
20231211,111900,2214265140,16380,16370,16380,16360,227
|
|
20231211,111800,2210550270,16380,16370,16380,16370,735
|
|
20231211,111700,2198513570,16360,16370,16370,16360,347
|
|
20231211,111600,2192836620,16370,16380,16380,16360,334
|
|
20231211,111500,2187371030,16380,16360,16380,16360,17
|
|
20231211,111400,2187092710,16360,16400,16410,16360,939
|
|
20231211,111300,2171715600,16410,16410,16410,16410,0
|
|
20231211,111200,2171715600,16410,16410,16410,16410,36
|
|
20231211,111100,2171124840,16410,16410,16410,16400,123
|
|
20231211,111000,2169106490,16410,16370,16410,16370,223
|
|
20231211,110900,2165451880,16380,16390,16390,16380,189
|
|
20231211,110800,2162355710,16390,16400,16400,16380,260
|
|
20231211,110700,2158096210,16400,16360,16400,16360,275
|
|
20231211,110600,2153590240,16360,16380,16390,16360,63
|
|
20231211,110500,2152558410,16370,16390,16390,16370,655
|
|
20231211,110400,2141830240,16390,16380,16390,16380,201
|
|
20231211,110300,2138537370,16380,16420,16430,16380,863
|
|
20231211,110200,2124380160,16430,16430,16430,16420,57
|
|
20231211,110100,2123443760,16410,16410,16410,16410,22
|
|
20231211,110000,2123082740,16410,16500,16500,16410,879
|
|
20231211,105900,2108625280,16510,16520,16520,16480,123
|
|
20231211,105800,2106596110,16500,16540,16540,16500,470
|
|
20231211,105700,2098830860,16540,16530,16540,16530,65
|
|
20231211,105600,2097756390,16550,16550,16550,16550,0
|
|
20231211,105500,2097756390,16550,16540,16560,16530,1968
|
|
20231211,105400,2065188690,16560,16560,16560,16540,103
|
|
20231211,105300,2063485010,16530,16600,16600,16530,575
|
|
20231211,105200,2053953760,16620,16570,16620,16560,1216
|
|
20231211,105100,2033798980,16570,16580,16590,16550,682
|
|
20231211,105000,2022502170,16600,16620,16640,16600,272
|
|
20231211,104900,2017983820,16640,16620,16640,16600,219
|
|
20231211,104800,2014346350,16620,16600,16640,16590,1993
|
|
20231211,104700,1981256560,16600,16530,16670,16530,6342
|
|
20231211,104600,1875959920,16550,16550,16550,16540,48
|
|
20231211,104500,1875165920,16530,16530,16570,16530,522
|
|
20231211,104400,1866531080,16580,16560,16580,16540,670
|
|
20231211,104300,1855441880,16530,16530,16580,16500,840
|
|
20231211,104200,1841553480,16550,16540,16550,16540,137
|
|
20231211,104100,1839287490,16530,16480,16530,16480,337
|
|
20231211,104000,1833724700,16480,16520,16520,16480,8
|
|
20231211,103900,1833592760,16480,16500,16520,16480,154
|
|
20231211,103800,1831051520,16500,16500,16500,16500,42
|
|
20231211,103700,1830358520,16500,16460,16510,16440,1751
|
|
20231211,103600,1801514100,16410,16390,16460,16390,696
|
|
20231211,103500,1790078330,16440,16410,16440,16400,507
|
|
20231211,103400,1781751730,16450,16400,16450,16400,1658
|
|
20231211,103300,1754546990,16380,16400,16400,16380,1630
|
|
20231211,103200,1727839800,16400,16380,16400,16380,810
|
|
20231211,103100,1714570890,16350,16420,16420,16350,1793
|
|
20231211,103000,1685182760,16420,16450,16450,16420,404
|
|
20231211,102900,1678543800,16460,16450,16460,16450,37
|
|
20231211,102800,1677935130,16460,16450,16460,16450,3
|
|
20231211,102700,1677885770,16450,16450,16450,16450,81
|
|
20231211,102600,1676553320,16450,16460,16460,16450,1867
|
|
20231211,102500,1645840120,16460,16490,16490,16460,173
|
|
20231211,102400,1642991990,16470,16470,16470,16470,191
|
|
20231211,102300,1639846220,16480,16460,16480,16460,51
|
|
20231211,102200,1639006740,16460,16470,16480,16460,97
|
|
20231211,102100,1637409840,16480,16470,16480,16460,45
|
|
20231211,102000,1636668890,16480,16490,16490,16480,132
|
|
20231211,101900,1634493460,16480,16480,16500,16480,45
|
|
20231211,101800,1633751660,16490,16490,16490,16480,78
|
|
20231211,101700,1632465500,16490,16500,16500,16490,141
|
|
20231211,101600,1630140310,16510,16490,16520,16490,281
|
|
20231211,101500,1625502160,16480,16470,16480,16450,324
|
|
20231211,101400,1620164370,16470,16480,16480,16470,30
|
|
20231211,101300,1619669990,16450,16460,16470,16450,473
|
|
20231211,101200,1611881330,16450,16450,16450,16440,659
|
|
20231211,101100,1601045190,16450,16460,16460,16450,479
|
|
20231211,101000,1593165110,16460,16470,16470,16460,533
|
|
20231211,100900,1584391860,16490,16490,16490,16490,18
|
|
20231211,100800,1584095040,16500,16500,16500,16470,74
|
|
20231211,100700,1582875600,16470,16470,16500,16470,130
|
|
20231211,100600,1580731410,16480,16460,16480,16460,76
|
|
20231211,100500,1579479610,16460,16470,16470,16460,113
|
|
20231211,100400,1577619010,16480,16480,16480,16480,109
|
|
20231211,100300,1575822690,16490,16470,16490,16470,227
|
|
20231211,100200,1572082280,16500,16470,16500,16470,497
|
|
20231211,100100,1563890140,16470,16480,16480,16460,1532
|
|
20231211,100000,1538670290,16480,16480,16500,16480,79
|
|
20231211,095900,1537368310,16500,16470,16500,16470,1193
|
|
20231211,095800,1517719490,16470,16520,16520,16470,405
|
|
20231211,095700,1511044950,16520,16490,16520,16490,213
|
|
20231211,095600,1507532520,16490,16510,16520,16480,1687
|
|
20231211,095500,1479694040,16520,16540,16540,16520,90
|
|
20231211,095400,1478206370,16570,16580,16580,16570,319
|
|
20231211,095300,1472920530,16580,16560,16580,16560,297
|
|
20231211,095200,1467997330,16580,16580,16580,16580,828
|
|
20231211,095100,1454269090,16580,16600,16600,16580,308
|
|
20231211,095000,1449161750,16600,16650,16650,16580,1025
|
|
20231211,094900,1432144960,16650,16550,16650,16550,1765
|
|
20231211,094800,1402851870,16540,16510,16540,16510,1063
|
|
20231211,094700,1385294080,16500,16500,16510,16500,49
|
|
20231211,094600,1384485570,16510,16520,16520,16510,286
|
|
20231211,094500,1379762590,16520,16530,16530,16520,118
|
|
20231211,094400,1377812230,16530,16530,16530,16530,119
|
|
20231211,094300,1375845160,16540,16530,16540,16530,132
|
|
20231211,094200,1373663150,16530,16520,16530,16520,32
|
|
20231211,094100,1373134370,16520,16530,16530,16520,101
|
|
20231211,094000,1371465500,16540,16520,16540,16520,644
|
|
20231211,093900,1360826160,16520,16520,16530,16510,643
|
|
20231211,093800,1350207900,16530,16530,16540,16530,477
|
|
20231211,093700,1342322630,16530,16530,16540,16530,151
|
|
20231211,093600,1339826570,16540,16540,16540,16520,748
|
|
20231211,093500,1327461340,16540,16570,16570,16540,529
|
|
20231211,093400,1318704640,16580,16610,16650,16580,1159
|
|
20231211,093300,1299463820,16590,16630,16630,16590,1191
|
|
20231211,093200,1279694030,16650,16630,16650,16590,2177
|
|
20231211,093100,1243511130,16650,16670,16680,16630,829
|
|
20231211,093000,1229704210,16680,16600,16680,16590,1136
|
|
20231211,092900,1210829980,16580,16570,16580,16560,797
|
|
20231211,092800,1197622100,16570,16650,16650,16560,997
|
|
20231211,092700,1181078290,16650,16630,16650,16630,520
|
|
20231211,092600,1172425700,16630,16610,16670,16600,300
|
|
20231211,092500,1167439220,16640,16600,16640,16600,802
|
|
20231211,092400,1154115940,16600,16570,16620,16570,993
|
|
20231211,092300,1137651040,16570,16570,16590,16560,679
|
|
20231211,092200,1126401080,16570,16600,16600,16570,259
|
|
20231211,092100,1122106630,16550,16710,16710,16550,2486
|
|
20231211,092000,1080821570,16720,16630,16730,16610,1670
|
|
20231211,091900,1053053520,16650,16650,16650,16630,480
|
|
20231211,091800,1045066520,16660,16640,16760,16640,2017
|
|
20231211,091700,1011368340,16660,16700,16740,16660,713
|
|
20231211,091600,999460470,16730,16740,16750,16680,708
|
|
20231211,091500,987634430,16770,16640,16770,16630,2977
|
|
20231211,091400,937937760,16650,16680,16730,16650,2141
|
|
20231211,091300,902262470,16670,16690,16690,16640,2362
|
|
20231211,091200,862876310,16710,16790,16800,16700,5281
|
|
20231211,091100,774453040,16790,16750,16790,16710,3284
|
|
20231211,091000,719433370,16750,16630,16810,16600,5848
|
|
20231211,090900,621692030,16680,16600,16690,16600,2061
|
|
20231211,090800,587366230,16590,16530,16710,16530,7042
|
|
20231211,090700,470574420,16530,16500,16560,16470,2120
|
|
20231211,090600,435585810,16500,16670,16680,16460,6343
|
|
20231211,090500,330487360,16680,16440,16710,16440,5899
|
|
20231211,090400,232836490,16440,16400,16450,16370,2389
|
|
20231211,090300,193637550,16400,16330,16440,16300,4637
|
|
20231211,090200,117625330,16300,16180,16300,16160,784
|
|
20231211,090100,104926950,16100,15930,16100,15920,1313
|
|
20231211,090000,83894660,15940,15700,15940,15700,5341
|