583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184000,2900311320,15170,15170,15170,15170,1871
|
|
20231213,183900,2900311320,15170,15170,15170,15170,0
|
|
20231213,183800,2900311320,15170,15170,15170,15170,0
|
|
20231213,183700,2900311320,15170,15170,15170,15170,0
|
|
20231213,183600,2900311320,15170,15170,15170,15170,0
|
|
20231213,183500,2900311320,15170,15170,15170,15170,0
|
|
20231213,183400,2900311320,15170,15170,15170,15170,0
|
|
20231213,183300,2900311320,15170,15170,15170,15170,0
|
|
20231213,183200,2900311320,15170,15170,15170,15170,0
|
|
20231213,183100,2900311320,15170,15170,15170,15170,0
|
|
20231213,183000,2900311320,15170,15170,15170,15170,0
|
|
20231213,182900,2900311320,15170,15170,15170,15170,0
|
|
20231213,182800,2900311320,15170,15170,15170,15170,0
|
|
20231213,182700,2900311320,15170,15170,15170,15170,0
|
|
20231213,182600,2900311320,15170,15170,15170,15170,0
|
|
20231213,182500,2900311320,15170,15170,15170,15170,0
|
|
20231213,182400,2900311320,15170,15170,15170,15170,0
|
|
20231213,182300,2900311320,15170,15170,15170,15170,0
|
|
20231213,182200,2900311320,15170,15170,15170,15170,0
|
|
20231213,182100,2900311320,15170,15170,15170,15170,0
|
|
20231213,182000,2900311320,15170,15170,15170,15170,0
|
|
20231213,181900,2900311320,15170,15170,15170,15170,0
|
|
20231213,181800,2900311320,15170,15170,15170,15170,0
|
|
20231213,181700,2900311320,15170,15170,15170,15170,0
|
|
20231213,181600,2900311320,15170,15170,15170,15170,0
|
|
20231213,181500,2900311320,15170,15170,15170,15170,0
|
|
20231213,181400,2900311320,15170,15170,15170,15170,0
|
|
20231213,181300,2900311320,15170,15170,15170,15170,0
|
|
20231213,181200,2900311320,15170,15170,15170,15170,0
|
|
20231213,181100,2900311320,15170,15170,15170,15170,0
|
|
20231213,181000,2900311320,15170,15170,15170,15170,1871
|
|
20231213,180900,2900311320,15170,15170,15170,15170,0
|
|
20231213,180800,2900311320,15170,15170,15170,15170,0
|
|
20231213,180700,2900311320,15170,15170,15170,15170,0
|
|
20231213,180600,2900311320,15170,15170,15170,15170,0
|
|
20231213,180500,2900311320,15170,15170,15170,15170,0
|
|
20231213,180400,2900311320,15170,15170,15170,15170,0
|
|
20231213,180300,2900311320,15170,15170,15170,15170,0
|
|
20231213,180200,2900311320,15170,15170,15170,15170,0
|
|
20231213,180100,2900311320,15170,15170,15170,15170,0
|
|
20231213,180000,2900311320,15170,15170,15170,15170,0
|
|
20231213,175900,2900311320,15170,15170,15170,15170,0
|
|
20231213,175800,2900311320,15170,15170,15170,15170,0
|
|
20231213,175700,2900311320,15170,15170,15170,15170,0
|
|
20231213,175600,2900311320,15170,15170,15170,15170,0
|
|
20231213,175500,2900311320,15170,15170,15170,15170,0
|
|
20231213,175400,2900311320,15170,15170,15170,15170,0
|
|
20231213,175300,2900311320,15170,15170,15170,15170,0
|
|
20231213,175200,2900311320,15170,15170,15170,15170,0
|
|
20231213,175100,2900311320,15170,15170,15170,15170,0
|
|
20231213,175000,2900311320,15170,15170,15170,15170,0
|
|
20231213,174900,2900311320,15170,15170,15170,15170,0
|
|
20231213,174800,2900311320,15170,15170,15170,15170,0
|
|
20231213,174700,2900311320,15170,15170,15170,15170,0
|
|
20231213,174600,2900311320,15170,15170,15170,15170,0
|
|
20231213,174500,2900311320,15170,15170,15170,15170,0
|
|
20231213,174400,2900311320,15170,15170,15170,15170,0
|
|
20231213,174300,2900311320,15170,15170,15170,15170,0
|
|
20231213,174200,2900311320,15170,15170,15170,15170,0
|
|
20231213,174100,2900311320,15170,15170,15170,15170,0
|
|
20231213,174000,2900311320,15170,15170,15170,15170,1871
|
|
20231213,173900,2900311320,15170,15170,15170,15170,0
|
|
20231213,173800,2900311320,15170,15170,15170,15170,0
|
|
20231213,173700,2900311320,15170,15170,15170,15170,0
|
|
20231213,173600,2900311320,15170,15170,15170,15170,0
|
|
20231213,173500,2900311320,15170,15170,15170,15170,0
|
|
20231213,173400,2900311320,15170,15170,15170,15170,0
|
|
20231213,173300,2900311320,15170,15170,15170,15170,0
|
|
20231213,173200,2900311320,15170,15170,15170,15170,0
|
|
20231213,173100,2900311320,15170,15170,15170,15170,0
|
|
20231213,173000,2900311320,15170,15170,15170,15170,0
|
|
20231213,172900,2900311320,15170,15170,15170,15170,0
|
|
20231213,172800,2900311320,15170,15170,15170,15170,0
|
|
20231213,172700,2900311320,15170,15170,15170,15170,0
|
|
20231213,172600,2900311320,15170,15170,15170,15170,0
|
|
20231213,172500,2900311320,15170,15170,15170,15170,0
|
|
20231213,172400,2900311320,15170,15170,15170,15170,0
|
|
20231213,172300,2900311320,15170,15170,15170,15170,0
|
|
20231213,172200,2900311320,15170,15170,15170,15170,0
|
|
20231213,172100,2900311320,15170,15170,15170,15170,0
|
|
20231213,172000,2900311320,15170,15170,15170,15170,0
|
|
20231213,171900,2900311320,15170,15170,15170,15170,0
|
|
20231213,171800,2900311320,15170,15170,15170,15170,0
|
|
20231213,171700,2900311320,15170,15170,15170,15170,0
|
|
20231213,171600,2900311320,15170,15170,15170,15170,0
|
|
20231213,171500,2900311320,15170,15170,15170,15170,0
|
|
20231213,171400,2900311320,15170,15170,15170,15170,0
|
|
20231213,171300,2900311320,15170,15170,15170,15170,0
|
|
20231213,171200,2900311320,15170,15170,15170,15170,0
|
|
20231213,171100,2900311320,15170,15170,15170,15170,0
|
|
20231213,171000,2900311320,15170,15170,15170,15170,1871
|
|
20231213,170900,2900311320,15170,15170,15170,15170,0
|
|
20231213,170800,2900311320,15170,15170,15170,15170,0
|
|
20231213,170700,2900311320,15170,15170,15170,15170,0
|
|
20231213,170600,2900311320,15170,15170,15170,15170,0
|
|
20231213,170500,2900311320,15170,15170,15170,15170,0
|
|
20231213,170400,2900311320,15170,15170,15170,15170,0
|
|
20231213,170300,2900311320,15170,15170,15170,15170,0
|
|
20231213,170200,2900311320,15170,15170,15170,15170,0
|
|
20231213,170100,2900311320,15170,15170,15170,15170,0
|
|
20231213,170000,2900311320,15170,15170,15170,15170,0
|
|
20231213,165900,2900311320,15170,15170,15170,15170,0
|
|
20231213,165800,2900311320,15170,15170,15170,15170,0
|
|
20231213,165700,2900311320,15170,15170,15170,15170,0
|
|
20231213,165600,2900311320,15170,15170,15170,15170,0
|
|
20231213,165500,2900311320,15170,15170,15170,15170,0
|
|
20231213,165400,2900311320,15170,15170,15170,15170,0
|
|
20231213,165300,2900311320,15170,15170,15170,15170,0
|
|
20231213,165200,2900311320,15170,15170,15170,15170,0
|
|
20231213,165100,2900311320,15170,15170,15170,15170,0
|
|
20231213,165000,2900311320,15170,15170,15170,15170,0
|
|
20231213,164900,2900311320,15170,15170,15170,15170,0
|
|
20231213,164800,2900311320,15170,15170,15170,15170,0
|
|
20231213,164700,2900311320,15170,15170,15170,15170,0
|
|
20231213,164600,2900311320,15170,15170,15170,15170,0
|
|
20231213,164500,2900311320,15170,15170,15170,15170,0
|
|
20231213,164400,2900311320,15170,15170,15170,15170,0
|
|
20231213,164300,2900311320,15170,15170,15170,15170,0
|
|
20231213,164200,2900311320,15170,15170,15170,15170,0
|
|
20231213,164100,2900311320,15170,15170,15170,15170,0
|
|
20231213,164000,2900311320,15170,15170,15170,15170,1871
|
|
20231213,163900,2900311320,15170,15170,15170,15170,0
|
|
20231213,163800,2900311320,15170,15170,15170,15170,0
|
|
20231213,163700,2900311320,15170,15170,15170,15170,0
|
|
20231213,163600,2900311320,15170,15170,15170,15170,0
|
|
20231213,163500,2900311320,15170,15170,15170,15170,0
|
|
20231213,163400,2900311320,15170,15170,15170,15170,0
|
|
20231213,163300,2900311320,15170,15170,15170,15170,0
|
|
20231213,163200,2900311320,15170,15170,15170,15170,0
|
|
20231213,163100,2900311320,15170,15170,15170,15170,0
|
|
20231213,163000,2900311320,15170,15170,15170,15170,0
|
|
20231213,162900,2900311320,15170,15170,15170,15170,0
|
|
20231213,162800,2900311320,15170,15170,15170,15170,0
|
|
20231213,162700,2900311320,15170,15170,15170,15170,0
|
|
20231213,162600,2900311320,15170,15170,15170,15170,0
|
|
20231213,162500,2900311320,15170,15170,15170,15170,0
|
|
20231213,162400,2900311320,15170,15170,15170,15170,0
|
|
20231213,162300,2900311320,15170,15170,15170,15170,0
|
|
20231213,162200,2900311320,15170,15170,15170,15170,0
|
|
20231213,162100,2900311320,15170,15170,15170,15170,0
|
|
20231213,162000,2900311320,15170,15170,15170,15170,0
|
|
20231213,161900,2900311320,15170,15170,15170,15170,0
|
|
20231213,161800,2900311320,15170,15170,15170,15170,0
|
|
20231213,161700,2900311320,15170,15170,15170,15170,0
|
|
20231213,161600,2900311320,15170,15170,15170,15170,0
|
|
20231213,161500,2900311320,15170,15170,15170,15170,0
|
|
20231213,161400,2900311320,15170,15170,15170,15170,0
|
|
20231213,161300,2900311320,15170,15170,15170,15170,0
|
|
20231213,161200,2900311320,15170,15170,15170,15170,0
|
|
20231213,161100,2900311320,15170,15170,15170,15170,0
|
|
20231213,161000,2900311320,15170,15170,15170,15170,1871
|
|
20231213,160900,2900311320,15170,15170,15170,15170,0
|
|
20231213,160800,2900311320,15170,15170,15170,15170,0
|
|
20231213,160700,2900311320,15170,15170,15170,15170,0
|
|
20231213,160600,2900311320,15170,15170,15170,15170,0
|
|
20231213,160500,2900311320,15170,15170,15170,15170,0
|
|
20231213,160400,2900311320,15170,15170,15170,15170,0
|
|
20231213,160300,2900311320,15170,15170,15170,15170,0
|
|
20231213,160200,2900311320,15170,15170,15170,15170,0
|
|
20231213,160100,2900311320,15170,15170,15170,15170,0
|
|
20231213,160000,2900311320,15170,15170,15170,15170,0
|
|
20231213,155900,2900311320,15170,15170,15170,15170,0
|
|
20231213,155800,2900311320,15170,15170,15170,15170,0
|
|
20231213,155700,2900311320,15170,15170,15170,15170,0
|
|
20231213,155600,2900311320,15170,15170,15170,15170,0
|
|
20231213,155500,2900311320,15170,15170,15170,15170,0
|
|
20231213,155400,2900311320,15170,15170,15170,15170,0
|
|
20231213,155300,2900311320,15170,15170,15170,15170,0
|
|
20231213,155200,2900311320,15170,15170,15170,15170,0
|
|
20231213,155100,2900311320,15170,15170,15170,15170,0
|
|
20231213,155000,2900311320,15170,15170,15170,15170,0
|
|
20231213,154900,2900311320,15170,15170,15170,15170,0
|
|
20231213,154800,2900311320,15170,15170,15170,15170,0
|
|
20231213,154700,2900311320,15170,15170,15170,15170,0
|
|
20231213,154600,2900311320,15170,15170,15170,15170,0
|
|
20231213,154500,2900311320,15170,15170,15170,15170,0
|
|
20231213,154400,2900311320,15170,15170,15170,15170,0
|
|
20231213,154300,2900311320,15170,15170,15170,15170,0
|
|
20231213,154200,2900311320,15170,15170,15170,15170,0
|
|
20231213,154100,2900311320,15170,15170,15170,15170,0
|
|
20231213,154000,2900311320,15170,15170,15170,15170,1871
|
|
20231213,153900,2900311320,15170,15170,15170,15170,0
|
|
20231213,153800,2900311320,15170,15170,15170,15170,0
|
|
20231213,153700,2900311320,15170,15170,15170,15170,0
|
|
20231213,153600,2900311320,15170,15170,15170,15170,0
|
|
20231213,153500,2900311320,15170,15170,15170,15170,0
|
|
20231213,153400,2900311320,15170,15170,15170,15170,0
|
|
20231213,153300,2900311320,15170,15170,15170,15170,0
|
|
20231213,153200,2900311320,15170,15170,15170,15170,0
|
|
20231213,153100,2900311320,15170,15170,15170,15170,0
|
|
20231213,153000,2900311320,15170,15170,15170,15170,1871
|
|
20231213,152900,2871928250,15160,15160,15160,15160,0
|
|
20231213,152800,2871928250,15160,15160,15160,15160,0
|
|
20231213,152700,2871928250,15160,15160,15160,15160,0
|
|
20231213,152600,2871928250,15160,15160,15160,15160,0
|
|
20231213,152500,2871928250,15160,15160,15160,15160,0
|
|
20231213,152400,2871928250,15160,15160,15160,15160,0
|
|
20231213,152300,2871928250,15160,15160,15160,15160,0
|
|
20231213,152200,2871928250,15160,15160,15160,15160,0
|
|
20231213,152100,2871928250,15160,15160,15160,15160,0
|
|
20231213,152000,2871928250,15160,15160,15160,15160,0
|
|
20231213,151900,2871928250,15160,15170,15180,15160,362
|
|
20231213,151800,2866438540,15170,15150,15170,15150,470
|
|
20231213,151700,2859314780,15150,15140,15150,15140,250
|
|
20231213,151600,2855529480,15150,15130,15150,15130,252
|
|
20231213,151500,2851716150,15140,15150,15150,15140,249
|
|
20231213,151400,2847945900,15150,15160,15160,15150,146
|
|
20231213,151300,2845733870,15160,15160,15160,15150,60
|
|
20231213,151200,2844824470,15160,15170,15170,15160,168
|
|
20231213,151100,2842277370,15170,15140,15170,15140,268
|
|
20231213,151000,2838217630,15140,15120,15140,15120,121
|
|
20231213,150900,2836387730,15120,15120,15140,15110,391
|
|
20231213,150800,2830474900,15120,15130,15150,15120,352
|
|
20231213,150700,2825148170,15110,15130,15130,15110,424
|
|
20231213,150600,2818738070,15120,15130,15140,15120,249
|
|
20231213,150500,2814970750,15130,15130,15140,15130,286
|
|
20231213,150400,2810643350,15130,15130,15140,15130,168
|
|
20231213,150300,2808100990,15110,15130,15130,15110,931
|
|
20231213,150200,2794028740,15130,15120,15140,15120,541
|
|
20231213,150100,2785843810,15130,15120,15130,15120,193
|
|
20231213,150000,2782925400,15120,15140,15140,15120,180
|
|
20231213,145900,2780202030,15130,15140,15140,15130,163
|
|
20231213,145800,2777735590,15150,15150,15150,15150,47
|
|
20231213,145700,2777023540,15150,15110,15160,15100,4630
|
|
20231213,145600,2707023200,15110,15130,15130,15110,1216
|
|
20231213,145500,2688647930,15120,15120,15130,15110,128
|
|
20231213,145400,2686712480,15120,15130,15140,15120,275
|
|
20231213,145300,2682551950,15140,15120,15140,15110,4598
|
|
20231213,145200,2613015920,15120,15120,15130,15110,1262
|
|
20231213,145100,2593934470,15120,15140,15140,15120,735
|
|
20231213,145000,2582816430,15140,15150,15150,15140,1713
|
|
20231213,144900,2556880230,15140,15160,15160,15140,218
|
|
20231213,144800,2553577340,15150,15150,15150,15140,358
|
|
20231213,144700,2548153990,15140,15140,15150,15140,90
|
|
20231213,144600,2546790760,15150,15140,15150,15140,467
|
|
20231213,144500,2539720160,15150,15150,15150,15140,71
|
|
20231213,144400,2538644630,15150,15150,15150,15140,189
|
|
20231213,144300,2535782730,15150,15150,15160,15150,255
|
|
20231213,144200,2531919280,15160,15160,15160,15150,247
|
|
20231213,144100,2528176660,15160,15170,15170,15160,51
|
|
20231213,144000,2527403350,15170,15160,15170,15160,82
|
|
20231213,143900,2526160120,15160,15170,15180,15160,258
|
|
20231213,143800,2522246410,15170,15190,15190,15170,274
|
|
20231213,143700,2518087310,15180,15190,15190,15180,623
|
|
20231213,143600,2508624680,15190,15200,15210,15190,864
|
|
20231213,143500,2495499710,15200,15200,15210,15200,206
|
|
20231213,143400,2492368190,15200,15210,15220,15200,87
|
|
20231213,143300,2491044960,15210,15230,15230,15210,116
|
|
20231213,143200,2489280040,15200,15190,15200,15180,170
|
|
20231213,143100,2486697460,15180,15170,15200,15170,1328
|
|
20231213,143000,2466521680,15180,15170,15180,15160,156
|
|
20231213,142900,2464155170,15180,15160,15190,15160,366
|
|
20231213,142800,2458602650,15170,15160,15170,15150,333
|
|
20231213,142700,2453553870,15160,15150,15160,15150,113
|
|
20231213,142600,2451841640,15150,15150,15160,15150,82
|
|
20231213,142500,2450599240,15150,15140,15190,15130,762
|
|
20231213,142400,2439056770,15130,15140,15140,15130,179
|
|
20231213,142300,2436348080,15140,15150,15150,15130,943
|
|
20231213,142200,2422077190,15150,15130,15150,15130,504
|
|
20231213,142100,2414446010,15130,15140,15150,15130,445
|
|
20231213,142000,2407708680,15140,15150,15150,15140,538
|
|
20231213,141900,2399560160,15150,15170,15170,15150,1376
|
|
20231213,141800,2378699570,15180,15180,15200,15180,138
|
|
20231213,141700,2376604330,15180,15160,15180,15160,220
|
|
20231213,141600,2373265610,15170,15160,15180,15160,105
|
|
20231213,141500,2371673140,15160,15190,15200,15160,829
|
|
20231213,141400,2359093470,15200,15220,15220,15200,696
|
|
20231213,141300,2348510980,15220,15250,15260,15220,4912
|
|
20231213,141200,2273658860,15250,15260,15270,15250,249
|
|
20231213,141100,2269859870,15270,15280,15280,15270,151
|
|
20231213,141000,2267553700,15280,15270,15280,15270,72
|
|
20231213,140900,2266454110,15250,15250,15250,15250,1010
|
|
20231213,140800,2251051610,15250,15250,15250,15230,1184
|
|
20231213,140700,2232998500,15250,15240,15250,15240,103
|
|
20231213,140600,2231428600,15240,15230,15240,15230,132
|
|
20231213,140500,2229418040,15230,15210,15230,15210,340
|
|
20231213,140400,2224241350,15220,15210,15220,15210,83
|
|
20231213,140300,2222978790,15220,15220,15220,15210,352
|
|
20231213,140200,2217622380,15230,15190,15230,15190,415
|
|
20231213,140100,2211313330,15190,15210,15210,15180,127
|
|
20231213,140000,2209383550,15220,15240,15240,15220,131
|
|
20231213,135900,2207387900,15240,15290,15290,15240,112
|
|
20231213,135800,2205679350,15290,15280,15300,15280,2707
|
|
20231213,135700,2164296830,15240,15170,15240,15160,3095
|
|
20231213,135600,2117195360,15170,15140,15170,15140,834
|
|
20231213,135500,2104552650,15140,15130,15140,15130,850
|
|
20231213,135400,2091685910,15130,15120,15130,15120,1326
|
|
20231213,135300,2071624700,15120,15130,15130,15120,291
|
|
20231213,135200,2067224390,15120,15120,15130,15120,184
|
|
20231213,135100,2064442210,15120,15120,15130,15120,377
|
|
20231213,135000,2058741470,15120,15120,15130,15120,307
|
|
20231213,134900,2054099480,15120,15130,15130,15120,100
|
|
20231213,134800,2052587110,15130,15120,15140,15120,400
|
|
20231213,134700,2046535250,15120,15130,15130,15110,253
|
|
20231213,134600,2042709420,15140,15120,15140,15110,560
|
|
20231213,134500,2034240540,15120,15130,15130,15110,569
|
|
20231213,134400,2025640760,15130,15110,15130,15110,229
|
|
20231213,134300,2022178060,15110,15110,15120,15110,22
|
|
20231213,134200,2021845590,15110,15120,15130,15100,1329
|
|
20231213,134100,2001769800,15120,15130,15130,15120,3569
|
|
20231213,134000,1947794070,15140,15150,15150,15140,324
|
|
20231213,133900,1942888590,15150,15150,15150,15140,153
|
|
20231213,133800,1940571470,15160,15150,15160,15140,184
|
|
20231213,133700,1937783830,15150,15160,15170,15150,278
|
|
20231213,133600,1933570500,15160,15160,15170,15160,179
|
|
20231213,133500,1930856790,15150,15150,15160,15150,178
|
|
20231213,133400,1928159990,15160,15160,15160,15150,60
|
|
20231213,133300,1927250570,15160,15170,15180,15160,217
|
|
20231213,133200,1923958760,15190,15150,15190,15140,2082
|
|
20231213,133100,1892401880,15140,15160,15160,15140,305
|
|
20231213,133000,1887781070,15160,15150,15160,15150,192
|
|
20231213,132900,1884872100,15140,15140,15150,15140,113
|
|
20231213,132800,1883160920,15140,15140,15150,15140,165
|
|
20231213,132700,1880662720,15140,15170,15190,15140,4263
|
|
20231213,132600,1816034180,15170,15140,15170,15140,1975
|
|
20231213,132500,1786097440,15130,15160,15160,15130,2264
|
|
20231213,132400,1751814020,15160,15180,15180,15150,2712
|
|
20231213,132300,1710674720,15180,15200,15200,15180,186
|
|
20231213,132200,1707849450,15200,15190,15200,15190,1146
|
|
20231213,132100,1690441620,15200,15190,15230,15190,49
|
|
20231213,132000,1689696540,15180,15220,15230,15170,6649
|
|
20231213,131900,1588599480,15230,15230,15230,15220,337
|
|
20231213,131800,1583469000,15230,15230,15240,15220,593
|
|
20231213,131700,1574437670,15230,15230,15240,15230,93
|
|
20231213,131600,1573020960,15230,15240,15250,15230,173
|
|
20231213,131500,1570385220,15240,15220,15240,15220,268
|
|
20231213,131400,1566303390,15240,15240,15250,15230,1112
|
|
20231213,131300,1549366490,15250,15260,15270,15250,518
|
|
20231213,131200,1541462380,15260,15270,15270,15260,51
|
|
20231213,131100,1540683700,15270,15270,15280,15260,65
|
|
20231213,131000,1539691690,15280,15240,15280,15240,211
|
|
20231213,130900,1536474000,15240,15240,15240,15230,261
|
|
20231213,130800,1532496600,15240,15270,15270,15240,129
|
|
20231213,130700,1530528370,15260,15260,15280,15250,132
|
|
20231213,130600,1528514170,15250,15240,15250,15230,657
|
|
20231213,130500,1518501440,15250,15250,15250,15250,248
|
|
20231213,130400,1514719440,15250,15240,15280,15240,428
|
|
20231213,130300,1508193390,15240,15270,15270,15240,622
|
|
20231213,130200,1498710370,15280,15250,15280,15250,452
|
|
20231213,130100,1491809620,15250,15250,15250,15240,185
|
|
20231213,130000,1488988390,15260,15240,15260,15230,321
|
|
20231213,125900,1484095860,15250,15240,15250,15240,70
|
|
20231213,125800,1483028440,15250,15250,15250,15230,1284
|
|
20231213,125700,1463463960,15250,15230,15250,15230,125
|
|
20231213,125600,1461559130,15240,15270,15270,15240,976
|
|
20231213,125500,1446673840,15260,15280,15280,15260,220
|
|
20231213,125400,1443313710,15270,15260,15270,15260,199
|
|
20231213,125300,1440276860,15260,15260,15260,15260,154
|
|
20231213,125200,1437926820,15260,15260,15260,15250,174
|
|
20231213,125100,1435272030,15260,15270,15270,15260,39
|
|
20231213,125000,1434676660,15280,15300,15300,15260,358
|
|
20231213,124900,1429207200,15300,15280,15310,15280,446
|
|
20231213,124800,1422390320,15280,15280,15280,15270,274
|
|
20231213,124700,1418205820,15280,15240,15280,15240,1867
|
|
20231213,124600,1389718820,15240,15240,15250,15230,625
|
|
20231213,124500,1380195240,15250,15260,15260,15250,2304
|
|
20231213,124400,1345052000,15260,15300,15300,15260,2823
|
|
20231213,124300,1301929710,15290,15290,15290,15290,349
|
|
20231213,124200,1296593500,15280,15280,15290,15280,342
|
|
20231213,124100,1291365520,15280,15310,15320,15280,3548
|
|
20231213,124000,1237103270,15310,15310,15320,15310,134
|
|
20231213,123900,1235051630,15320,15300,15320,15300,246
|
|
20231213,123800,1231285270,15300,15300,15310,15300,216
|
|
20231213,123700,1227980020,15310,15310,15320,15300,681
|
|
20231213,123600,1217554030,15310,15310,15320,15310,123
|
|
20231213,123500,1215670660,15320,15310,15320,15310,39
|
|
20231213,123400,1215073370,15310,15310,15320,15310,806
|
|
20231213,123300,1202730360,15320,15320,15320,15310,245
|
|
20231213,123200,1198978600,15320,15310,15320,15310,52
|
|
20231213,123100,1198182220,15310,15320,15330,15310,216
|
|
20231213,123000,1194873930,15320,15310,15320,15310,104
|
|
20231213,122900,1193281010,15310,15320,15320,15310,39
|
|
20231213,122800,1192683610,15320,15330,15330,15310,1987
|
|
20231213,122700,1162247950,15330,15340,15350,15330,458
|
|
20231213,122600,1155222780,15340,15360,15360,15340,460
|
|
20231213,122500,1148162010,15350,15350,15350,15350,38
|
|
20231213,122400,1147578710,15360,15360,15360,15350,40
|
|
20231213,122300,1146964410,15360,15360,15360,15350,241
|
|
20231213,122200,1143262830,15360,15360,15370,15360,253
|
|
20231213,122100,1139376670,15360,15360,15370,15360,76
|
|
20231213,122000,1138208960,15370,15360,15370,15360,38
|
|
20231213,121900,1137625080,15370,15360,15370,15360,457
|
|
20231213,121800,1130602400,15360,15380,15380,15360,310
|
|
20231213,121700,1125839490,15370,15370,15380,15370,134
|
|
20231213,121600,1123779000,15370,15370,15370,15350,177
|
|
20231213,121500,1121060010,15370,15370,15370,15360,61
|
|
20231213,121400,1120123010,15370,15360,15370,15360,573
|
|
20231213,121300,1111321290,15360,15350,15360,15340,198
|
|
20231213,121200,1108282260,15350,15360,15360,15340,2333
|
|
20231213,121100,1072464750,15360,15370,15380,15360,56
|
|
20231213,121000,1071604190,15370,15360,15380,15360,326
|
|
20231213,120900,1066593740,15370,15370,15370,15360,335
|
|
20231213,120800,1061446570,15370,15370,15380,15360,155
|
|
20231213,120700,1059065070,15370,15370,15380,15370,150
|
|
20231213,120600,1056759450,15360,15370,15380,15360,323
|
|
20231213,120500,1051796500,15380,15380,15380,15370,78
|
|
20231213,120400,1050597570,15370,15370,15380,15370,1110
|
|
20231213,120300,1033536590,15380,15380,15380,15370,31
|
|
20231213,120200,1033059900,15390,15380,15390,15370,78
|
|
20231213,120100,1031860370,15390,15380,15390,15380,488
|
|
20231213,120000,1024352830,15390,15380,15390,15380,56
|
|
20231213,115900,1023491330,15380,15380,15390,15380,111
|
|
20231213,115800,1021783830,15380,15380,15380,15380,39
|
|
20231213,115700,1021184010,15390,15390,15390,15380,91
|
|
20231213,115600,1019783790,15390,15380,15390,15380,396
|
|
20231213,115500,1013692910,15380,15390,15390,15380,97
|
|
20231213,115400,1012200870,15390,15390,15390,15390,45
|
|
20231213,115300,1011508320,15380,15370,15390,15370,541
|
|
20231213,115200,1003188400,15370,15370,15380,15370,79
|
|
20231213,115100,1001973810,15370,15370,15380,15370,97
|
|
20231213,115000,1000482760,15370,15380,15380,15370,61
|
|
20231213,114900,999544800,15380,15370,15380,15370,74
|
|
20231213,114800,998407160,15380,15390,15390,15370,33
|
|
20231213,114700,997899640,15390,15380,15390,15370,446
|
|
20231213,114600,991039840,15380,15370,15380,15370,50
|
|
20231213,114500,990271090,15380,15380,15380,15370,58
|
|
20231213,114400,989379310,15380,15390,15390,15380,55
|
|
20231213,114300,988533380,15390,15390,15400,15380,68
|
|
20231213,114200,987487020,15400,15420,15420,15400,59
|
|
20231213,114100,986577960,15420,15380,15420,15380,510
|
|
20231213,114000,978725470,15380,15370,15380,15370,62
|
|
20231213,113900,977772040,15370,15370,15390,15370,366
|
|
20231213,113800,972146420,15380,15400,15400,15380,214
|
|
20231213,113700,968853850,15400,15390,15400,15390,125
|
|
20231213,113600,966930040,15390,15380,15390,15370,192
|
|
20231213,113500,963977320,15380,15370,15390,15370,66
|
|
20231213,113400,962961770,15370,15390,15390,15360,148
|
|
20231213,113300,960686570,15390,15410,15410,15380,62
|
|
20231213,113200,959731670,15410,15380,15410,15360,1198
|
|
20231213,113100,941313970,15380,15380,15380,15370,88
|
|
20231213,113000,939961000,15380,15370,15380,15370,126
|
|
20231213,112900,938023970,15370,15390,15390,15370,426
|
|
20231213,112800,931472670,15390,15400,15410,15380,578
|
|
20231213,112700,922577220,15400,15400,15420,15390,133
|
|
20231213,112600,920529220,15400,15400,15400,15390,207
|
|
20231213,112500,917342700,15390,15410,15420,15390,798
|
|
20231213,112400,905050070,15420,15410,15420,15410,144
|
|
20231213,112300,902830910,15410,15430,15430,15410,173
|
|
20231213,112200,900163170,15420,15430,15430,15420,68
|
|
20231213,112100,899114170,15430,15430,15440,15430,121
|
|
20231213,112000,897247120,15420,15430,15440,15410,93
|
|
20231213,111900,895812910,15440,15420,15440,15420,1227
|
|
20231213,111800,876880210,15420,15420,15430,15410,479
|
|
20231213,111700,869495860,15420,15420,15430,15420,106
|
|
20231213,111600,867861140,15420,15420,15430,15420,87
|
|
20231213,111500,866519250,15420,15430,15430,15420,40
|
|
20231213,111400,865902110,15430,15420,15430,15420,116
|
|
20231213,111300,864113130,15420,15410,15420,15410,198
|
|
20231213,111200,861061930,15410,15410,15410,15410,80
|
|
20231213,111100,859829130,15410,15410,15440,15410,368
|
|
20231213,111000,854155960,15410,15410,15420,15400,104
|
|
20231213,110900,852553470,15420,15420,15420,15410,27
|
|
20231213,110800,852137270,15420,15440,15440,15410,60
|
|
20231213,110700,851211970,15440,15410,15450,15410,278
|
|
20231213,110600,846924650,15420,15420,15420,15420,66
|
|
20231213,110500,845906930,15440,15410,15440,15400,121
|
|
20231213,110400,844041590,15420,15440,15440,15420,127
|
|
20231213,110300,842082940,15440,15390,15440,15390,423
|
|
20231213,110200,835559120,15400,15450,15450,15390,424
|
|
20231213,110100,829019790,15450,15460,15460,15450,24
|
|
20231213,110000,828648800,15440,15430,15440,15430,260
|
|
20231213,105900,824634910,15440,15440,15460,15430,219
|
|
20231213,105800,821255130,15450,15460,15460,15440,284
|
|
20231213,105700,816867580,15460,15470,15470,15450,32
|
|
20231213,105600,816372650,15460,15450,15470,15430,293
|
|
20231213,105500,811847840,15440,15430,15460,15430,93
|
|
20231213,105400,810412130,15430,15420,15450,15420,1254
|
|
20231213,105300,791048670,15430,15440,15440,15430,78
|
|
20231213,105200,789844530,15430,15380,15430,15370,755
|
|
20231213,105100,778226850,15370,15370,15380,15370,179
|
|
20231213,105000,775475390,15370,15380,15380,15370,128
|
|
20231213,104900,773507500,15370,15370,15380,15370,92
|
|
20231213,104800,772093360,15370,15380,15380,15370,77
|
|
20231213,104700,770909370,15370,15340,15370,15340,281
|
|
20231213,104600,766592760,15360,15360,15360,15350,119
|
|
20231213,104500,764765730,15380,15340,15380,15340,382
|
|
20231213,104400,758903000,15330,15330,15340,15330,293
|
|
20231213,104300,754411280,15340,15350,15350,15330,221
|
|
20231213,104200,751021000,15350,15350,15350,15340,931
|
|
20231213,104100,736738280,15360,15360,15360,15360,3
|
|
20231213,104000,736692200,15370,15360,15370,15350,3831
|
|
20231213,103900,677858640,15370,15360,15370,15360,85
|
|
20231213,103800,676552840,15360,15370,15370,15360,94
|
|
20231213,103700,675108300,15370,15380,15380,15370,507
|
|
20231213,103600,667315390,15380,15370,15380,15370,238
|
|
20231213,103500,663656710,15370,15390,15400,15370,229
|
|
20231213,103400,660133260,15380,15380,15390,15380,290
|
|
20231213,103300,655672960,15390,15380,15390,15380,339
|
|
20231213,103200,650455790,15390,15380,15390,15380,97
|
|
20231213,103100,648963770,15380,15370,15380,15360,164
|
|
20231213,103000,646442590,15370,15390,15390,15370,1252
|
|
20231213,102900,627188750,15390,15400,15410,15390,168
|
|
20231213,102800,624601800,15410,15400,15410,15400,113
|
|
20231213,102700,622861270,15390,15390,15400,15380,249
|
|
20231213,102600,619029140,15380,15380,15400,15380,118
|
|
20231213,102500,617213240,15390,15380,15390,15380,180
|
|
20231213,102400,614443270,15380,15390,15390,15380,66
|
|
20231213,102300,613427550,15400,15380,15400,15380,193
|
|
20231213,102200,610457340,15380,15380,15390,15380,146
|
|
20231213,102100,608211530,15380,15380,15390,15360,856
|
|
20231213,102000,595051030,15390,15440,15440,15390,3681
|
|
20231213,101900,538296340,15440,15440,15450,15430,516
|
|
20231213,101800,530331210,15440,15450,15460,15440,253
|
|
20231213,101700,526421850,15450,15460,15470,15450,282
|
|
20231213,101600,522062230,15470,15440,15470,15430,918
|
|
20231213,101500,507883730,15440,15470,15470,15430,734
|
|
20231213,101400,496545500,15480,15500,15500,15480,229
|
|
20231213,101300,492996970,15500,15510,15520,15500,1276
|
|
20231213,101200,473217910,15520,15540,15540,15520,100
|
|
20231213,101100,471665640,15550,15550,15550,15550,301
|
|
20231213,101000,466985090,15530,15540,15540,15530,32
|
|
20231213,100900,466487820,15540,15530,15540,15530,244
|
|
20231213,100800,462697080,15510,15510,15510,15510,10
|
|
20231213,100700,462541980,15510,15580,15580,15510,2466
|
|
20231213,100600,424181090,15590,15580,15590,15580,31
|
|
20231213,100500,423698020,15580,15580,15590,15580,325
|
|
20231213,100400,418634070,15590,15580,15590,15580,176
|
|
20231213,100300,415891980,15580,15580,15580,15580,397
|
|
20231213,100200,409706720,15580,15590,15610,15580,677
|
|
20231213,100100,399152280,15600,15610,15610,15600,310
|
|
20231213,100000,394313820,15610,15600,15610,15600,152
|
|
20231213,095900,391941590,15590,15590,15590,15590,2
|
|
20231213,095800,391910410,15590,15550,15630,15540,1738
|
|
20231213,095700,364856390,15550,15580,15580,15550,2118
|
|
20231213,095600,331897770,15590,15630,15630,15590,1150
|
|
20231213,095500,313951640,15630,15660,15660,15630,922
|
|
20231213,095400,299527020,15660,15660,15660,15660,5
|
|
20231213,095300,299448720,15650,15650,15650,15650,43
|
|
20231213,095200,298775770,15650,15660,15660,15650,672
|
|
20231213,095100,288257260,15660,15660,15660,15660,188
|
|
20231213,095000,285313180,15650,15660,15660,15650,21
|
|
20231213,094900,284984430,15660,15650,15660,15650,14
|
|
20231213,094800,284765310,15650,15660,15660,15650,8
|
|
20231213,094700,284640070,15650,15660,15660,15650,131
|
|
20231213,094600,282588720,15660,15670,15670,15660,39
|
|
20231213,094500,281977830,15670,15660,15670,15650,21
|
|
20231213,094400,281648910,15660,15660,15660,15660,169
|
|
20231213,094300,279002370,15660,15670,15670,15660,39
|
|
20231213,094200,278391620,15670,15660,15670,15650,331
|
|
20231213,094100,273211230,15670,15660,15670,15660,16
|
|
20231213,094000,272960660,15660,15660,15670,15660,29
|
|
20231213,093900,272506410,15670,15650,15670,15640,2031
|
|
20231213,093800,240735550,15660,15660,15660,15650,95
|
|
20231213,093700,239248100,15660,15670,15670,15660,300
|
|
20231213,093600,234547870,15670,15700,15700,15670,379
|
|
20231213,093500,228606840,15700,15720,15720,15700,475
|
|
20231213,093400,221144540,15730,15760,15760,15730,451
|
|
20231213,093300,214042790,15770,15790,15790,15770,64
|
|
20231213,093200,213033380,15800,15800,15800,15800,3
|
|
20231213,093100,212985980,15800,15760,15800,15760,501
|
|
20231213,093000,205079700,15760,15780,15780,15760,374
|
|
20231213,092900,199184420,15790,15800,15800,15790,193
|
|
20231213,092800,196136010,15810,15830,15830,15810,150
|
|
20231213,092700,193763670,15830,15840,15840,15830,340
|
|
20231213,092600,188378570,15850,15870,15870,15840,199
|
|
20231213,092500,185223300,15870,15870,15870,15870,11
|
|
20231213,092400,185048730,15880,15890,15890,15870,117
|
|
20231213,092300,183189720,15880,15860,15890,15860,710
|
|
20231213,092200,171924420,15860,15890,15890,15850,397
|
|
20231213,092100,165625740,15900,15900,15900,15900,18
|
|
20231213,092000,165339540,15900,15890,15900,15890,261
|
|
20231213,091900,161191840,15900,15910,15910,15900,382
|
|
20231213,091800,155117180,15900,15900,15910,15900,271
|
|
20231213,091700,150808260,15900,15890,15900,15890,298
|
|
20231213,091600,146070380,15900,15890,15900,15880,479
|
|
20231213,091500,138458360,15900,15940,15940,15900,992
|
|
20231213,091400,122673960,15940,15940,15950,15940,345
|
|
20231213,091300,117172640,15940,15940,15940,15940,25
|
|
20231213,091200,116774140,15900,15900,15900,15900,0
|
|
20231213,091100,116774140,15900,15890,15900,15890,549
|
|
20231213,091000,108045530,15870,15830,15870,15830,95
|
|
20231213,090900,106538740,15830,15880,15880,15830,308
|
|
20231213,090800,101648970,15880,15900,15900,15880,558
|
|
20231213,090700,92778900,15900,15900,15950,15900,44
|
|
20231213,090600,92078650,15850,15850,15860,15810,531
|
|
20231213,090500,83660320,15860,15840,15900,15840,976
|
|
20231213,090400,68183500,15840,15840,15840,15830,136
|
|
20231213,090300,66029270,15850,15860,15860,15850,204
|
|
20231213,090200,62794600,15870,15750,15870,15750,1001
|
|
20231213,090100,47006430,15740,15740,15750,15740,872
|
|
20231213,090000,33274620,15740,15580,15740,15580,1926
|