583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184000,3544201020,15900,15900,15900,15900,3313
|
|
20231212,183900,3544201020,15900,15900,15900,15900,0
|
|
20231212,183800,3544201020,15900,15900,15900,15900,0
|
|
20231212,183700,3544201020,15900,15900,15900,15900,0
|
|
20231212,183600,3544201020,15900,15900,15900,15900,0
|
|
20231212,183500,3544201020,15900,15900,15900,15900,0
|
|
20231212,183400,3544201020,15900,15900,15900,15900,0
|
|
20231212,183300,3544201020,15900,15900,15900,15900,0
|
|
20231212,183200,3544201020,15900,15900,15900,15900,0
|
|
20231212,183100,3544201020,15900,15900,15900,15900,0
|
|
20231212,183000,3544201020,15900,15900,15900,15900,0
|
|
20231212,182900,3544201020,15900,15900,15900,15900,0
|
|
20231212,182800,3544201020,15900,15900,15900,15900,0
|
|
20231212,182700,3544201020,15900,15900,15900,15900,0
|
|
20231212,182600,3544201020,15900,15900,15900,15900,0
|
|
20231212,182500,3544201020,15900,15900,15900,15900,0
|
|
20231212,182400,3544201020,15900,15900,15900,15900,0
|
|
20231212,182300,3544201020,15900,15900,15900,15900,0
|
|
20231212,182200,3544201020,15900,15900,15900,15900,0
|
|
20231212,182100,3544201020,15900,15900,15900,15900,0
|
|
20231212,182000,3544201020,15900,15900,15900,15900,0
|
|
20231212,181900,3544201020,15900,15900,15900,15900,0
|
|
20231212,181800,3544201020,15900,15900,15900,15900,0
|
|
20231212,181700,3544201020,15900,15900,15900,15900,0
|
|
20231212,181600,3544201020,15900,15900,15900,15900,0
|
|
20231212,181500,3544201020,15900,15900,15900,15900,0
|
|
20231212,181400,3544201020,15900,15900,15900,15900,0
|
|
20231212,181300,3544201020,15900,15900,15900,15900,0
|
|
20231212,181200,3544201020,15900,15900,15900,15900,0
|
|
20231212,181100,3544201020,15900,15900,15900,15900,0
|
|
20231212,181000,3544201020,15900,15900,15900,15900,3313
|
|
20231212,180900,3544201020,15900,15900,15900,15900,0
|
|
20231212,180800,3544201020,15900,15900,15900,15900,0
|
|
20231212,180700,3544201020,15900,15900,15900,15900,0
|
|
20231212,180600,3544201020,15900,15900,15900,15900,0
|
|
20231212,180500,3544201020,15900,15900,15900,15900,0
|
|
20231212,180400,3544201020,15900,15900,15900,15900,0
|
|
20231212,180300,3544201020,15900,15900,15900,15900,0
|
|
20231212,180200,3544201020,15900,15900,15900,15900,0
|
|
20231212,180100,3544201020,15900,15900,15900,15900,0
|
|
20231212,180000,3544201020,15900,15900,15900,15900,0
|
|
20231212,175900,3544201020,15900,15900,15900,15900,0
|
|
20231212,175800,3544201020,15900,15900,15900,15900,0
|
|
20231212,175700,3544201020,15900,15900,15900,15900,0
|
|
20231212,175600,3544201020,15900,15900,15900,15900,0
|
|
20231212,175500,3544201020,15900,15900,15900,15900,0
|
|
20231212,175400,3544201020,15900,15900,15900,15900,0
|
|
20231212,175300,3544201020,15900,15900,15900,15900,0
|
|
20231212,175200,3544201020,15900,15900,15900,15900,0
|
|
20231212,175100,3544201020,15900,15900,15900,15900,0
|
|
20231212,175000,3544201020,15900,15900,15900,15900,0
|
|
20231212,174900,3544201020,15900,15900,15900,15900,0
|
|
20231212,174800,3544201020,15900,15900,15900,15900,0
|
|
20231212,174700,3544201020,15900,15900,15900,15900,0
|
|
20231212,174600,3544201020,15900,15900,15900,15900,0
|
|
20231212,174500,3544201020,15900,15900,15900,15900,0
|
|
20231212,174400,3544201020,15900,15900,15900,15900,0
|
|
20231212,174300,3544201020,15900,15900,15900,15900,0
|
|
20231212,174200,3544201020,15900,15900,15900,15900,0
|
|
20231212,174100,3544201020,15900,15900,15900,15900,0
|
|
20231212,174000,3544201020,15900,15900,15900,15900,3313
|
|
20231212,173900,3544201020,15900,15900,15900,15900,0
|
|
20231212,173800,3544201020,15900,15900,15900,15900,0
|
|
20231212,173700,3544201020,15900,15900,15900,15900,0
|
|
20231212,173600,3544201020,15900,15900,15900,15900,0
|
|
20231212,173500,3544201020,15900,15900,15900,15900,0
|
|
20231212,173400,3544201020,15900,15900,15900,15900,0
|
|
20231212,173300,3544201020,15900,15900,15900,15900,0
|
|
20231212,173200,3544201020,15900,15900,15900,15900,0
|
|
20231212,173100,3544201020,15900,15900,15900,15900,0
|
|
20231212,173000,3544201020,15900,15900,15900,15900,0
|
|
20231212,172900,3544201020,15900,15900,15900,15900,0
|
|
20231212,172800,3544201020,15900,15900,15900,15900,0
|
|
20231212,172700,3544201020,15900,15900,15900,15900,0
|
|
20231212,172600,3544201020,15900,15900,15900,15900,0
|
|
20231212,172500,3544201020,15900,15900,15900,15900,0
|
|
20231212,172400,3544201020,15900,15900,15900,15900,0
|
|
20231212,172300,3544201020,15900,15900,15900,15900,0
|
|
20231212,172200,3544201020,15900,15900,15900,15900,0
|
|
20231212,172100,3544201020,15900,15900,15900,15900,0
|
|
20231212,172000,3544201020,15900,15900,15900,15900,0
|
|
20231212,171900,3544201020,15900,15900,15900,15900,0
|
|
20231212,171800,3544201020,15900,15900,15900,15900,0
|
|
20231212,171700,3544201020,15900,15900,15900,15900,0
|
|
20231212,171600,3544201020,15900,15900,15900,15900,0
|
|
20231212,171500,3544201020,15900,15900,15900,15900,0
|
|
20231212,171400,3544201020,15900,15900,15900,15900,0
|
|
20231212,171300,3544201020,15900,15900,15900,15900,0
|
|
20231212,171200,3544201020,15900,15900,15900,15900,0
|
|
20231212,171100,3544201020,15900,15900,15900,15900,0
|
|
20231212,171000,3544201020,15900,15900,15900,15900,3313
|
|
20231212,170900,3544201020,15900,15900,15900,15900,0
|
|
20231212,170800,3544201020,15900,15900,15900,15900,0
|
|
20231212,170700,3544201020,15900,15900,15900,15900,0
|
|
20231212,170600,3544201020,15900,15900,15900,15900,0
|
|
20231212,170500,3544201020,15900,15900,15900,15900,0
|
|
20231212,170400,3544201020,15900,15900,15900,15900,0
|
|
20231212,170300,3544201020,15900,15900,15900,15900,0
|
|
20231212,170200,3544201020,15900,15900,15900,15900,0
|
|
20231212,170100,3544201020,15900,15900,15900,15900,0
|
|
20231212,170000,3544201020,15900,15900,15900,15900,0
|
|
20231212,165900,3544201020,15900,15900,15900,15900,0
|
|
20231212,165800,3544201020,15900,15900,15900,15900,0
|
|
20231212,165700,3544201020,15900,15900,15900,15900,0
|
|
20231212,165600,3544201020,15900,15900,15900,15900,0
|
|
20231212,165500,3544201020,15900,15900,15900,15900,0
|
|
20231212,165400,3544201020,15900,15900,15900,15900,0
|
|
20231212,165300,3544201020,15900,15900,15900,15900,0
|
|
20231212,165200,3544201020,15900,15900,15900,15900,0
|
|
20231212,165100,3544201020,15900,15900,15900,15900,0
|
|
20231212,165000,3544201020,15900,15900,15900,15900,0
|
|
20231212,164900,3544201020,15900,15900,15900,15900,0
|
|
20231212,164800,3544201020,15900,15900,15900,15900,0
|
|
20231212,164700,3544201020,15900,15900,15900,15900,0
|
|
20231212,164600,3544201020,15900,15900,15900,15900,0
|
|
20231212,164500,3544201020,15900,15900,15900,15900,0
|
|
20231212,164400,3544201020,15900,15900,15900,15900,0
|
|
20231212,164300,3544201020,15900,15900,15900,15900,0
|
|
20231212,164200,3544201020,15900,15900,15900,15900,0
|
|
20231212,164100,3544201020,15900,15900,15900,15900,0
|
|
20231212,164000,3544201020,15900,15900,15900,15900,3313
|
|
20231212,163900,3544201020,15900,15900,15900,15900,0
|
|
20231212,163800,3544201020,15900,15900,15900,15900,0
|
|
20231212,163700,3544201020,15900,15900,15900,15900,0
|
|
20231212,163600,3544201020,15900,15900,15900,15900,0
|
|
20231212,163500,3544201020,15900,15900,15900,15900,0
|
|
20231212,163400,3544201020,15900,15900,15900,15900,0
|
|
20231212,163300,3544201020,15900,15900,15900,15900,0
|
|
20231212,163200,3544201020,15900,15900,15900,15900,0
|
|
20231212,163100,3544201020,15900,15900,15900,15900,0
|
|
20231212,163000,3544201020,15900,15900,15900,15900,0
|
|
20231212,162900,3544201020,15900,15900,15900,15900,0
|
|
20231212,162800,3544201020,15900,15900,15900,15900,0
|
|
20231212,162700,3544201020,15900,15900,15900,15900,0
|
|
20231212,162600,3544201020,15900,15900,15900,15900,0
|
|
20231212,162500,3544201020,15900,15900,15900,15900,0
|
|
20231212,162400,3544201020,15900,15900,15900,15900,0
|
|
20231212,162300,3544201020,15900,15900,15900,15900,0
|
|
20231212,162200,3544201020,15900,15900,15900,15900,0
|
|
20231212,162100,3544201020,15900,15900,15900,15900,0
|
|
20231212,162000,3544201020,15900,15900,15900,15900,0
|
|
20231212,161900,3544201020,15900,15900,15900,15900,0
|
|
20231212,161800,3544201020,15900,15900,15900,15900,0
|
|
20231212,161700,3544201020,15900,15900,15900,15900,0
|
|
20231212,161600,3544201020,15900,15900,15900,15900,0
|
|
20231212,161500,3544201020,15900,15900,15900,15900,0
|
|
20231212,161400,3544201020,15900,15900,15900,15900,0
|
|
20231212,161300,3544201020,15900,15900,15900,15900,0
|
|
20231212,161200,3544201020,15900,15900,15900,15900,0
|
|
20231212,161100,3544201020,15900,15900,15900,15900,0
|
|
20231212,161000,3544201020,15900,15900,15900,15900,3313
|
|
20231212,160900,3544201020,15900,15900,15900,15900,0
|
|
20231212,160800,3544201020,15900,15900,15900,15900,0
|
|
20231212,160700,3544201020,15900,15900,15900,15900,0
|
|
20231212,160600,3544201020,15900,15900,15900,15900,0
|
|
20231212,160500,3544201020,15900,15900,15900,15900,0
|
|
20231212,160400,3544201020,15900,15900,15900,15900,0
|
|
20231212,160300,3544201020,15900,15900,15900,15900,0
|
|
20231212,160200,3544201020,15900,15900,15900,15900,0
|
|
20231212,160100,3544201020,15900,15900,15900,15900,0
|
|
20231212,160000,3544201020,15900,15900,15900,15900,0
|
|
20231212,155900,3544201020,15900,15900,15900,15900,0
|
|
20231212,155800,3544201020,15900,15900,15900,15900,0
|
|
20231212,155700,3544201020,15900,15900,15900,15900,0
|
|
20231212,155600,3544201020,15900,15900,15900,15900,0
|
|
20231212,155500,3544201020,15900,15900,15900,15900,0
|
|
20231212,155400,3544201020,15900,15900,15900,15900,0
|
|
20231212,155300,3544201020,15900,15900,15900,15900,0
|
|
20231212,155200,3544201020,15900,15900,15900,15900,0
|
|
20231212,155100,3544201020,15900,15900,15900,15900,0
|
|
20231212,155000,3544201020,15900,15900,15900,15900,0
|
|
20231212,154900,3544201020,15900,15900,15900,15900,0
|
|
20231212,154800,3544201020,15900,15900,15900,15900,0
|
|
20231212,154700,3544201020,15900,15900,15900,15900,0
|
|
20231212,154600,3544201020,15900,15900,15900,15900,0
|
|
20231212,154500,3544201020,15900,15900,15900,15900,0
|
|
20231212,154400,3544201020,15900,15900,15900,15900,0
|
|
20231212,154300,3544201020,15900,15900,15900,15900,0
|
|
20231212,154200,3544201020,15900,15900,15900,15900,0
|
|
20231212,154100,3544201020,15900,15900,15900,15900,0
|
|
20231212,154000,3544201020,15900,15900,15900,15900,3313
|
|
20231212,153900,3544201020,15900,15900,15900,15900,0
|
|
20231212,153800,3544201020,15900,15900,15900,15900,0
|
|
20231212,153700,3544201020,15900,15900,15900,15900,0
|
|
20231212,153600,3544201020,15900,15900,15900,15900,0
|
|
20231212,153500,3544201020,15900,15900,15900,15900,0
|
|
20231212,153400,3544201020,15900,15900,15900,15900,0
|
|
20231212,153300,3544201020,15900,15900,15900,15900,0
|
|
20231212,153200,3544201020,15900,15900,15900,15900,0
|
|
20231212,153100,3544201020,15900,15900,15900,15900,0
|
|
20231212,153000,3544201020,15900,15900,15900,15900,3313
|
|
20231212,152900,3491524320,15960,15960,15960,15960,0
|
|
20231212,152800,3491524320,15960,15960,15960,15960,0
|
|
20231212,152700,3491524320,15960,15960,15960,15960,0
|
|
20231212,152600,3491524320,15960,15960,15960,15960,0
|
|
20231212,152500,3491524320,15960,15960,15960,15960,0
|
|
20231212,152400,3491524320,15960,15960,15960,15960,0
|
|
20231212,152300,3491524320,15960,15960,15960,15960,0
|
|
20231212,152200,3491524320,15960,15960,15960,15960,0
|
|
20231212,152100,3491524320,15960,15960,15960,15960,0
|
|
20231212,152000,3491524320,15960,15960,15960,15960,0
|
|
20231212,151900,3491524320,15960,16010,16020,15960,399
|
|
20231212,151800,3485148980,15970,15990,16020,15970,395
|
|
20231212,151700,3478831390,15990,15960,15990,15930,2244
|
|
20231212,151600,3443007850,15970,15930,15970,15920,852
|
|
20231212,151500,3429432910,15930,15920,15960,15920,399
|
|
20231212,151400,3423072230,15920,16000,16010,15920,1057
|
|
20231212,151300,3406185930,16010,16010,16010,15980,106
|
|
20231212,151200,3404489820,15980,16020,16020,15980,656
|
|
20231212,151100,3393992280,16020,16060,16070,16020,1236
|
|
20231212,151000,3374161010,16050,16040,16070,16040,305
|
|
20231212,150900,3369265740,16040,16080,16080,16040,349
|
|
20231212,150800,3363663760,16040,16040,16050,16030,846
|
|
20231212,150700,3350090180,16050,16040,16070,16040,1894
|
|
20231212,150600,3319684260,16030,15990,16030,15990,1824
|
|
20231212,150500,3290455240,16010,16010,16030,16000,1133
|
|
20231212,150400,3272313540,16020,16000,16030,16000,402
|
|
20231212,150300,3265877960,16010,16020,16020,16000,389
|
|
20231212,150200,3259647950,16030,16030,16040,16010,309
|
|
20231212,150100,3254696650,16030,16010,16040,16010,791
|
|
20231212,150000,3242021330,16010,16030,16030,16000,612
|
|
20231212,145900,3232226200,16020,16020,16030,16000,178
|
|
20231212,145800,3229375980,16030,16050,16060,16020,847
|
|
20231212,145700,3215803750,16040,16020,16040,16020,664
|
|
20231212,145600,3205158240,16030,16020,16030,16020,759
|
|
20231212,145500,3192998800,16040,16030,16040,16020,761
|
|
20231212,145400,3180799940,16040,16040,16040,16030,181
|
|
20231212,145300,3177898260,16050,16050,16050,16020,39
|
|
20231212,145200,3177272460,16050,16020,16050,16020,77
|
|
20231212,145100,3176036940,16050,16060,16070,16040,715
|
|
20231212,145000,3164562780,16060,16020,16060,16020,618
|
|
20231212,144900,3154645280,16010,16000,16020,16000,185
|
|
20231212,144800,3151683040,16010,16040,16040,16000,965
|
|
20231212,144700,3136217870,16050,16020,16050,16020,125
|
|
20231212,144600,3134213120,16030,16000,16030,15990,634
|
|
20231212,144500,3124059940,16010,16000,16010,16000,300
|
|
20231212,144400,3119259700,15990,15990,15990,15970,1049
|
|
20231212,144300,3102491460,15990,15950,15990,15940,2136
|
|
20231212,144200,3068380720,15950,15930,15950,15920,1045
|
|
20231212,144100,3051724970,15920,15910,15930,15910,245
|
|
20231212,144000,3047823270,15920,15910,15930,15900,162
|
|
20231212,143900,3045246870,15900,15940,15940,15900,339
|
|
20231212,143800,3039855800,15940,15940,15940,15930,360
|
|
20231212,143700,3034117440,15940,15910,15940,15910,50
|
|
20231212,143600,3033321270,15920,15910,15940,15910,265
|
|
20231212,143500,3029104600,15910,15910,15910,15910,29
|
|
20231212,143400,3028643210,15890,15900,15900,15890,35
|
|
20231212,143300,3028086750,15900,15900,15910,15900,17
|
|
20231212,143200,3027816420,15910,15890,15910,15890,34
|
|
20231212,143100,3027276040,15890,15890,15890,15890,7
|
|
20231212,143000,3027164810,15880,15880,15880,15880,4
|
|
20231212,142900,3027101290,15880,15870,15880,15870,192
|
|
20231212,142800,3024052430,15880,15900,15900,15870,124
|
|
20231212,142700,3022081750,15900,15900,15920,15900,114
|
|
20231212,142600,3020268700,15900,15860,15900,15860,267
|
|
20231212,142500,3016033430,15880,15870,15880,15860,65
|
|
20231212,142400,3015002030,15880,15870,15880,15870,64
|
|
20231212,142300,3013985780,15860,15850,15860,15850,98
|
|
20231212,142200,3012432460,15850,15850,15870,15850,62
|
|
20231212,142100,3011449660,15850,15860,15860,15840,692
|
|
20231212,142000,3000483310,15850,15850,15870,15850,82
|
|
20231212,141900,2999182830,15840,15900,15900,15840,1014
|
|
20231212,141800,2983094600,15890,15890,15900,15890,249
|
|
20231212,141700,2979137860,15870,15860,15890,15860,325
|
|
20231212,141600,2973980100,15860,15870,15870,15860,572
|
|
20231212,141500,2964904800,15880,15890,15890,15880,531
|
|
20231212,141400,2956469090,15880,15900,15900,15880,138
|
|
20231212,141300,2954275880,15900,15930,15950,15890,400
|
|
20231212,141200,2947913520,15930,15930,15960,15930,857
|
|
20231212,141100,2934256470,15940,15960,15960,15940,133
|
|
20231212,141000,2932136370,15960,15940,15960,15940,594
|
|
20231212,140900,2922662360,15940,15940,15950,15940,249
|
|
20231212,140800,2918692740,15940,15940,15940,15930,436
|
|
20231212,140700,2911744480,15940,15940,15940,15940,29
|
|
20231212,140600,2911282220,15950,15930,15950,15930,949
|
|
20231212,140500,2896152160,15930,15920,15930,15920,1048
|
|
20231212,140400,2879465320,15910,15910,15910,15910,687
|
|
20231212,140300,2868535150,15900,15900,15910,15900,855
|
|
20231212,140200,2854936090,15900,15900,15900,15880,114
|
|
20231212,140100,2853125440,15880,15890,15890,15880,150
|
|
20231212,140000,2850743340,15900,15880,15900,15880,110
|
|
20231212,135900,2848996140,15910,15890,15910,15870,671
|
|
20231212,135800,2838333300,15900,15910,15920,15900,847
|
|
20231212,135700,2824860130,15920,15910,15920,15900,490
|
|
20231212,135600,2817064400,15920,15910,15920,15890,141
|
|
20231212,135500,2814822680,15930,15930,15930,15910,538
|
|
20231212,135400,2806261440,15920,15910,15920,15910,361
|
|
20231212,135300,2800514710,15930,15920,15930,15910,50
|
|
20231212,135200,2799718830,15920,15910,15920,15910,328
|
|
20231212,135100,2794498650,15920,15900,15920,15900,38
|
|
20231212,135000,2793894020,15900,15910,15910,15900,51
|
|
20231212,134900,2793083010,15920,15910,15920,15910,75
|
|
20231212,134800,2791889690,15930,15910,15930,15910,269
|
|
20231212,134700,2787609760,15930,15910,15930,15900,131
|
|
20231212,134600,2785526230,15920,15920,15930,15900,704
|
|
20231212,134500,2774325070,15920,15900,15920,15890,143
|
|
20231212,134400,2772049490,15900,15910,15920,15890,181
|
|
20231212,134300,2769171380,15930,15920,15940,15910,339
|
|
20231212,134200,2763771690,15900,15880,15900,15880,273
|
|
20231212,134100,2759433070,15890,15880,15900,15880,213
|
|
20231212,134000,2756049510,15880,15870,15880,15860,251
|
|
20231212,133900,2752066440,15870,15870,15870,15850,40
|
|
20231212,133800,2751432150,15860,15870,15870,15860,17
|
|
20231212,133700,2751162510,15860,15870,15870,15850,35
|
|
20231212,133600,2750607690,15870,15850,15870,15850,104
|
|
20231212,133500,2748959120,15870,15870,15870,15870,2
|
|
20231212,133400,2748927380,15870,15840,15870,15840,173
|
|
20231212,133300,2746185390,15850,15840,15850,15830,162
|
|
20231212,133200,2743619460,15850,15840,15850,15840,267
|
|
20231212,133100,2739390120,15840,15850,15850,15840,102
|
|
20231212,133000,2737774340,15850,15860,15880,15830,1079
|
|
20231212,132900,2720680490,15880,15870,15880,15860,42
|
|
20231212,132800,2720013950,15880,15880,15880,15880,4
|
|
20231212,132700,2719950430,15880,15870,15880,15850,34
|
|
20231212,132600,2719411230,15860,15860,15890,15850,1045
|
|
20231212,132500,2702807860,15900,15900,15900,15900,1
|
|
20231212,132400,2702791960,15860,15880,15880,15840,1470
|
|
20231212,132300,2679480150,15880,15890,15890,15880,214
|
|
20231212,132200,2676080690,15890,15890,15950,15890,520
|
|
20231212,132100,2667801340,15890,15910,15910,15880,489
|
|
20231212,132000,2660031230,15870,15900,15900,15870,1180
|
|
20231212,131900,2641276000,15910,15910,15910,15910,289
|
|
20231212,131800,2636678010,15900,15920,15920,15900,10
|
|
20231212,131700,2636518970,15900,15900,15900,15900,29
|
|
20231212,131600,2636057870,15920,15890,15920,15880,462
|
|
20231212,131500,2628715320,15870,15920,15920,15870,613
|
|
20231212,131400,2618970010,15900,15910,15910,15870,1437
|
|
20231212,131300,2596126780,15910,15860,15910,15860,485
|
|
20231212,131200,2588419090,15870,15870,15870,15860,170
|
|
20231212,131100,2585722820,15870,15870,15910,15860,1372
|
|
20231212,131000,2563922140,15870,15870,15890,15860,535
|
|
20231212,130900,2555428120,15870,15870,15880,15870,49
|
|
20231212,130800,2554650450,15870,15860,15880,15860,484
|
|
20231212,130700,2546970160,15850,15850,15850,15840,763
|
|
20231212,130600,2534877540,15860,15830,15870,15830,1323
|
|
20231212,130500,2513903820,15820,15780,15830,15780,408
|
|
20231212,130400,2507456840,15780,15780,15780,15770,384
|
|
20231212,130300,2501397620,15770,15780,15780,15770,54
|
|
20231212,130200,2500545900,15770,15780,15780,15760,191
|
|
20231212,130100,2497534020,15770,15790,15790,15770,379
|
|
20231212,130000,2491550240,15800,15780,15800,15780,157
|
|
20231212,125900,2489072390,15760,15770,15770,15750,410
|
|
20231212,125800,2482609740,15790,15760,15840,15760,2393
|
|
20231212,125700,2444836780,15760,15760,15770,15750,72
|
|
20231212,125600,2443702350,15770,15750,15770,15750,1052
|
|
20231212,125500,2427113150,15760,15760,15760,15750,425
|
|
20231212,125400,2420415250,15760,15750,15760,15750,124
|
|
20231212,125300,2418462120,15750,15750,15750,15740,38
|
|
20231212,125200,2417863890,15750,15740,15760,15740,350
|
|
20231212,125100,2412354460,15750,15760,15760,15730,467
|
|
20231212,125000,2405002780,15760,15750,15760,15750,85
|
|
20231212,124900,2403663910,15750,15770,15770,15740,639
|
|
20231212,124800,2393597200,15760,15650,15770,15650,3974
|
|
20231212,124700,2331252710,15640,15650,15650,15640,43
|
|
20231212,124600,2330580150,15650,15640,15650,15630,32
|
|
20231212,124500,2330079910,15640,15640,15640,15640,1
|
|
20231212,124400,2330064270,15630,15630,15650,15630,41
|
|
20231212,124300,2329423400,15650,15650,15650,15620,40
|
|
20231212,124200,2328798260,15650,15640,15650,15640,850
|
|
20231212,124100,2315501020,15620,15640,15640,15620,43
|
|
20231212,124000,2314829030,15640,15610,15640,15610,95
|
|
20231212,123900,2313345000,15630,15630,15630,15630,1
|
|
20231212,123800,2313329370,15610,15620,15620,15610,80
|
|
20231212,123700,2312080060,15620,15620,15620,15610,365
|
|
20231212,123600,2306379280,15600,15600,15610,15590,555
|
|
20231212,123500,2297721650,15600,15610,15610,15600,45
|
|
20231212,123400,2297019600,15610,15600,15610,15600,777
|
|
20231212,123300,2284893930,15610,15610,15620,15610,329
|
|
20231212,123200,2279758220,15610,15610,15610,15610,182
|
|
20231212,123100,2276917200,15610,15630,15630,15600,234
|
|
20231212,123000,2273264430,15630,15630,15630,15610,34
|
|
20231212,122900,2272733610,15610,15610,15610,15610,0
|
|
20231212,122800,2272733610,15610,15620,15620,15610,465
|
|
20231212,122700,2265471240,15610,15610,15610,15610,30
|
|
20231212,122600,2265002940,15640,15640,15640,15610,51
|
|
20231212,122500,2264205740,15640,15640,15640,15640,338
|
|
20231212,122400,2258919420,15650,15650,15650,15630,62
|
|
20231212,122300,2257950120,15650,15670,15670,15640,104
|
|
20231212,122200,2256323140,15650,15630,15660,15630,1316
|
|
20231212,122100,2235730910,15630,15620,15630,15620,161
|
|
20231212,122000,2233215450,15610,15610,15630,15610,482
|
|
20231212,121900,2225690590,15610,15610,15610,15600,23
|
|
20231212,121800,2225331660,15600,15610,15620,15600,365
|
|
20231212,121700,2219637320,15610,15600,15610,15600,84
|
|
20231212,121600,2218326690,15600,15590,15600,15590,102
|
|
20231212,121500,2216736450,15610,15610,15610,15610,1
|
|
20231212,121400,2216720840,15590,15600,15610,15590,86
|
|
20231212,121300,2215379480,15600,15590,15600,15590,32
|
|
20231212,121200,2214880580,15600,15610,15620,15600,584
|
|
20231212,121100,2205764430,15620,15610,15620,15610,109
|
|
20231212,121000,2204062810,15610,15600,15620,15590,223
|
|
20231212,120900,2200583830,15590,15590,15590,15590,476
|
|
20231212,120800,2193162990,15580,15580,15580,15580,108
|
|
20231212,120700,2191480350,15580,15580,15590,15570,53
|
|
20231212,120600,2190654900,15580,15580,15580,15580,2
|
|
20231212,120500,2190623740,15570,15590,15590,15570,282
|
|
20231212,120400,2186232670,15590,15580,15590,15580,34
|
|
20231212,120300,2185702920,15590,15550,15590,15550,883
|
|
20231212,120200,2171952220,15560,15550,15560,15550,27
|
|
20231212,120100,2171532360,15540,15540,15560,15540,40
|
|
20231212,120000,2170910740,15560,15550,15560,15540,34
|
|
20231212,115900,2170382290,15560,15540,15560,15530,180
|
|
20231212,115800,2167586200,15530,15540,15540,15530,282
|
|
20231212,115700,2163204220,15540,15540,15540,15540,41
|
|
20231212,115600,2162567080,15550,15530,15550,15530,235
|
|
20231212,115500,2158917510,15530,15530,15560,15530,62
|
|
20231212,115400,2157954620,15530,15570,15570,15530,101
|
|
20231212,115300,2156383250,15540,15570,15570,15540,487
|
|
20231212,115200,2148808070,15560,15560,15560,15560,0
|
|
20231212,115100,2148808070,15560,15580,15580,15560,285
|
|
20231212,115000,2144370880,15580,15580,15580,15560,118
|
|
20231212,114900,2142533570,15580,15550,15580,15550,13
|
|
20231212,114800,2142331390,15550,15580,15590,15550,157
|
|
20231212,114700,2139889170,15580,15550,15580,15550,867
|
|
20231212,114600,2126399470,15550,15540,15550,15540,53
|
|
20231212,114500,2125575820,15540,15540,15540,15540,105
|
|
20231212,114400,2123944120,15550,15540,15550,15540,216
|
|
20231212,114300,2120587370,15540,15530,15540,15530,58
|
|
20231212,114200,2119686620,15530,15530,15530,15530,0
|
|
20231212,114100,2119686620,15530,15530,15530,15530,12
|
|
20231212,114000,2119500260,15520,15520,15520,15520,57
|
|
20231212,113900,2118615620,15510,15510,15510,15510,0
|
|
20231212,113800,2118615620,15510,15510,15510,15510,0
|
|
20231212,113700,2118615620,15510,15510,15510,15510,66
|
|
20231212,113600,2117591960,15510,15520,15520,15510,30
|
|
20231212,113500,2117126650,15510,15510,15510,15510,0
|
|
20231212,113400,2117126650,15510,15530,15530,15500,790
|
|
20231212,113300,2104871960,15510,15510,15510,15510,12
|
|
20231212,113200,2104685840,15500,15510,15510,15490,418
|
|
20231212,113100,2098207350,15500,15500,15500,15500,0
|
|
20231212,113000,2098207350,15500,15500,15510,15500,29
|
|
20231212,112900,2097757750,15500,15530,15530,15500,1294
|
|
20231212,112800,2077693840,15530,15530,15530,15530,27
|
|
20231212,112700,2077274530,15520,15520,15520,15520,10
|
|
20231212,112600,2077119330,15510,15520,15530,15510,220
|
|
20231212,112500,2073705010,15520,15530,15530,15510,107
|
|
20231212,112400,2072044960,15540,15540,15540,15540,338
|
|
20231212,112300,2066792440,15520,15530,15550,15520,68
|
|
20231212,112200,2065736320,15520,15520,15520,15520,661
|
|
20231212,112100,2055477600,15510,15520,15530,15510,435
|
|
20231212,112000,2048726290,15500,15500,15570,15500,426
|
|
20231212,111900,2042110860,15510,15520,15520,15510,228
|
|
20231212,111800,2038574270,15520,15510,15520,15510,172
|
|
20231212,111700,2035906130,15500,15500,15500,15500,0
|
|
20231212,111600,2035906130,15500,15500,15500,15500,62
|
|
20231212,111500,2034945130,15500,15500,15500,15500,342
|
|
20231212,111400,2029644130,15500,15500,15500,15500,10
|
|
20231212,111300,2029489130,15490,15490,15490,15490,0
|
|
20231212,111200,2029489130,15490,15510,15510,15490,510
|
|
20231212,111100,2021582160,15500,15510,15510,15490,389
|
|
20231212,111000,2015553140,15510,15530,15530,15510,33
|
|
20231212,110900,2015040870,15530,15520,15530,15510,658
|
|
20231212,110800,2004826530,15510,15500,15510,15500,127
|
|
20231212,110700,2002857990,15490,15490,15490,15490,1
|
|
20231212,110600,2002842500,15490,15500,15510,15490,517
|
|
20231212,110500,1994825560,15500,15500,15500,15500,0
|
|
20231212,110400,1994825560,15500,15510,15510,15500,158
|
|
20231212,110300,1992376540,15490,15500,15500,15490,78
|
|
20231212,110200,1991167800,15500,15490,15500,15490,59
|
|
20231212,110100,1990253410,15500,15490,15500,15480,108
|
|
20231212,110000,1988580660,15490,15500,15500,15490,383
|
|
20231212,105900,1982644680,15490,15490,15490,15490,0
|
|
20231212,105800,1982644680,15490,15510,15510,15480,399
|
|
20231212,105700,1976457800,15510,15510,15510,15510,55
|
|
20231212,105600,1975604750,15500,15510,15510,15500,771
|
|
20231212,105500,1963649950,15500,15530,15530,15500,164
|
|
20231212,105400,1961104290,15530,15500,15530,15500,596
|
|
20231212,105300,1951863090,15500,15500,15510,15500,178
|
|
20231212,105200,1949103980,15530,15500,15530,15500,1020
|
|
20231212,105100,1933292990,15500,15520,15520,15500,499
|
|
20231212,105000,1925553760,15510,15520,15520,15510,58
|
|
20231212,104900,1924653710,15530,15520,15530,15520,209
|
|
20231212,104800,1921409930,15510,15510,15510,15510,87
|
|
20231212,104700,1920060560,15500,15530,15530,15500,403
|
|
20231212,104600,1913813360,15530,15560,15560,15510,68
|
|
20231212,104500,1912757630,15520,15480,15520,15480,770
|
|
20231212,104400,1900823760,15480,15480,15480,15480,132
|
|
20231212,104300,1898780400,15480,15490,15490,15480,328
|
|
20231212,104200,1893700000,15490,15490,15490,15480,410
|
|
20231212,104100,1887349540,15500,15500,15500,15500,152
|
|
20231212,104000,1884993540,15500,15510,15510,15500,325
|
|
20231212,103900,1879953000,15500,15510,15510,15500,68
|
|
20231212,103800,1878898530,15540,15520,15540,15510,345
|
|
20231212,103700,1873539470,15520,15510,15520,15510,328
|
|
20231212,103600,1868452170,15490,15500,15500,15490,258
|
|
20231212,103500,1864453250,15500,15500,15500,15500,11
|
|
20231212,103400,1864282750,15500,15500,15530,15500,249
|
|
20231212,103300,1860420980,15490,15490,15490,15490,58
|
|
20231212,103200,1859522560,15500,15530,15530,15500,430
|
|
20231212,103100,1852855700,15490,15500,15500,15490,14
|
|
20231212,103000,1852638810,15520,15560,15560,15500,872
|
|
20231212,102900,1839100420,15520,15570,15570,15520,498
|
|
20231212,102800,1831356740,15570,15490,15570,15490,876
|
|
20231212,102700,1817768760,15480,15480,15480,15480,38
|
|
20231212,102600,1817180520,15470,15470,15470,15470,10
|
|
20231212,102500,1817025820,15470,15470,15470,15460,90
|
|
20231212,102400,1815633830,15480,15480,15480,15480,45
|
|
20231212,102300,1814937230,15470,15470,15470,15470,30
|
|
20231212,102200,1814473130,15470,15460,15470,15460,156
|
|
20231212,102100,1812060390,15450,15480,15480,15450,41
|
|
20231212,102000,1811426910,15450,15450,15450,15450,319
|
|
20231212,101900,1806498360,15450,15490,15490,15450,70
|
|
20231212,101800,1805416820,15440,15450,15450,15440,203
|
|
20231212,101700,1802281550,15450,15450,15450,15450,7
|
|
20231212,101600,1802173400,15440,15450,15450,15440,2206
|
|
20231212,101500,1768090780,15450,15450,15450,15450,942
|
|
20231212,101400,1753536880,15450,15470,15470,15450,128
|
|
20231212,101300,1751557880,15480,15480,15480,15480,0
|
|
20231212,101200,1751557880,15480,15470,15480,15440,155
|
|
20231212,101100,1749163410,15480,15430,15490,15400,2348
|
|
20231212,101000,1712926740,15440,15460,15460,15440,336
|
|
20231212,100900,1707735550,15460,15460,15460,15460,15
|
|
20231212,100800,1707503650,15470,15470,15470,15460,133
|
|
20231212,100700,1705447250,15490,15470,15510,15470,4121
|
|
20231212,100600,1641609850,15470,15350,15470,15350,2042
|
|
20231212,100500,1610165920,15360,15360,15360,15350,65
|
|
20231212,100400,1609168100,15350,15350,15350,15350,68
|
|
20231212,100300,1608124300,15340,15340,15340,15340,16
|
|
20231212,100200,1607878860,15330,15350,15360,15330,507
|
|
20231212,100100,1600100490,15350,15380,15380,15340,1433
|
|
20231212,100000,1578091720,15380,15410,15420,15370,1983
|
|
20231212,095900,1547562830,15410,15410,15410,15410,33
|
|
20231212,095800,1547054300,15400,15420,15420,15400,36
|
|
20231212,095700,1546499840,15390,15430,15430,15390,264
|
|
20231212,095600,1542433970,15420,15410,15440,15410,115
|
|
20231212,095500,1540659890,15400,15400,15400,15400,1
|
|
20231212,095400,1540644490,15410,15460,15460,15400,890
|
|
20231212,095300,1526926680,15470,15500,15500,15470,1093
|
|
20231212,095200,1510016360,15500,15500,15500,15490,121
|
|
20231212,095100,1508140870,15500,15440,15520,15440,1570
|
|
20231212,095000,1483845750,15440,15400,15440,15390,226
|
|
20231212,094900,1480364970,15380,15390,15390,15370,748
|
|
20231212,094800,1468863910,15390,15390,15420,15380,701
|
|
20231212,094700,1458079620,15400,15460,15460,15400,421
|
|
20231212,094600,1451582300,15440,15480,15480,15440,277
|
|
20231212,094500,1447303160,15480,15510,15520,15480,319
|
|
20231212,094400,1442360180,15510,15460,15510,15460,3111
|
|
20231212,094300,1394156810,15480,15390,15480,15380,1478
|
|
20231212,094200,1371340700,15390,15400,15410,15380,98
|
|
20231212,094100,1369832300,15400,15390,15420,15380,687
|
|
20231212,094000,1359254260,15390,15410,15410,15390,492
|
|
20231212,093900,1351677750,15410,15400,15420,15370,519
|
|
20231212,093800,1343693890,15410,15330,15410,15320,1900
|
|
20231212,093700,1314471060,15330,15330,15350,15330,1096
|
|
20231212,093600,1297660660,15340,15320,15340,15320,76
|
|
20231212,093500,1296495780,15320,15320,15320,15300,1235
|
|
20231212,093400,1277597420,15320,15330,15350,15320,109
|
|
20231212,093300,1275927150,15330,15360,15360,15330,1067
|
|
20231212,093200,1259555550,15350,15380,15380,15340,182
|
|
20231212,093100,1256762250,15390,15390,15400,15350,546
|
|
20231212,093000,1248369090,15390,15310,15390,15300,760
|
|
20231212,092900,1236719450,15320,15280,15320,15270,275
|
|
20231212,092800,1232515680,15270,15300,15300,15270,1287
|
|
20231212,092700,1212849750,15300,15320,15330,15300,1372
|
|
20231212,092600,1191848570,15320,15300,15340,15300,1385
|
|
20231212,092500,1170651020,15280,15280,15280,15240,4686
|
|
20231212,092400,1099155570,15280,15320,15320,15250,6547
|
|
20231212,092300,999094090,15320,15330,15340,15320,2097
|
|
20231212,092200,966951700,15330,15400,15400,15330,4527
|
|
20231212,092100,897399660,15400,15450,15450,15400,979
|
|
20231212,092000,882303780,15450,15420,15450,15410,694
|
|
20231212,091900,871598630,15420,15490,15490,15420,1271
|
|
20231212,091800,851951270,15500,15470,15500,15470,207
|
|
20231212,091700,848746340,15470,15470,15470,15440,2435
|
|
20231212,091600,811116190,15480,15550,15550,15480,3419
|
|
20231212,091500,758068100,15560,15580,15580,15550,1307
|
|
20231212,091400,737738560,15590,15670,15670,15590,603
|
|
20231212,091300,728312820,15660,15580,15660,15550,2391
|
|
20231212,091200,691059000,15590,15520,15660,15500,5713
|
|
20231212,091100,601807790,15520,15490,15530,15480,2627
|
|
20231212,091000,561040670,15500,15510,15510,15500,332
|
|
20231212,090900,555894230,15520,15520,15540,15520,1010
|
|
20231212,090800,540216710,15510,15450,15520,15450,2796
|
|
20231212,090700,496976710,15440,15400,15450,15400,2775
|
|
20231212,090600,454111420,15400,15350,15410,15350,490
|
|
20231212,090500,446581710,15350,15310,15350,15310,988
|
|
20231212,090400,431448630,15300,15330,15350,15300,4036
|
|
20231212,090300,369639940,15360,15360,15360,15300,2870
|
|
20231212,090200,325643010,15360,15450,15450,15250,8102
|
|
20231212,090100,201420460,15520,15540,15640,15450,7185
|
|
20231212,090000,89968980,15540,15780,15780,15520,5724
|