583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,184000,3106095910,15230,15230,15230,15230,5824
|
|
20231215,183900,3106095910,15230,15230,15230,15230,0
|
|
20231215,183800,3106095910,15230,15230,15230,15230,0
|
|
20231215,183700,3106095910,15230,15230,15230,15230,0
|
|
20231215,183600,3106095910,15230,15230,15230,15230,0
|
|
20231215,183500,3106095910,15230,15230,15230,15230,0
|
|
20231215,183400,3106095910,15230,15230,15230,15230,0
|
|
20231215,183300,3106095910,15230,15230,15230,15230,0
|
|
20231215,183200,3106095910,15230,15230,15230,15230,0
|
|
20231215,183100,3106095910,15230,15230,15230,15230,0
|
|
20231215,183000,3106095910,15230,15230,15230,15230,0
|
|
20231215,182900,3106095910,15230,15230,15230,15230,0
|
|
20231215,182800,3106095910,15230,15230,15230,15230,0
|
|
20231215,182700,3106095910,15230,15230,15230,15230,0
|
|
20231215,182600,3106095910,15230,15230,15230,15230,0
|
|
20231215,182500,3106095910,15230,15230,15230,15230,0
|
|
20231215,182400,3106095910,15230,15230,15230,15230,0
|
|
20231215,182300,3106095910,15230,15230,15230,15230,0
|
|
20231215,182200,3106095910,15230,15230,15230,15230,0
|
|
20231215,182100,3106095910,15230,15230,15230,15230,0
|
|
20231215,182000,3106095910,15230,15230,15230,15230,0
|
|
20231215,181900,3106095910,15230,15230,15230,15230,0
|
|
20231215,181800,3106095910,15230,15230,15230,15230,0
|
|
20231215,181700,3106095910,15230,15230,15230,15230,0
|
|
20231215,181600,3106095910,15230,15230,15230,15230,0
|
|
20231215,181500,3106095910,15230,15230,15230,15230,0
|
|
20231215,181400,3106095910,15230,15230,15230,15230,0
|
|
20231215,181300,3106095910,15230,15230,15230,15230,0
|
|
20231215,181200,3106095910,15230,15230,15230,15230,0
|
|
20231215,181100,3106095910,15230,15230,15230,15230,0
|
|
20231215,181000,3106095910,15230,15230,15230,15230,5824
|
|
20231215,180900,3106095910,15230,15230,15230,15230,0
|
|
20231215,180800,3106095910,15230,15230,15230,15230,0
|
|
20231215,180700,3106095910,15230,15230,15230,15230,0
|
|
20231215,180600,3106095910,15230,15230,15230,15230,0
|
|
20231215,180500,3106095910,15230,15230,15230,15230,0
|
|
20231215,180400,3106095910,15230,15230,15230,15230,0
|
|
20231215,180300,3106095910,15230,15230,15230,15230,0
|
|
20231215,180200,3106095910,15230,15230,15230,15230,0
|
|
20231215,180100,3106095910,15230,15230,15230,15230,0
|
|
20231215,180000,3106095910,15230,15230,15230,15230,0
|
|
20231215,175900,3106095910,15230,15230,15230,15230,0
|
|
20231215,175800,3106095910,15230,15230,15230,15230,0
|
|
20231215,175700,3106095910,15230,15230,15230,15230,0
|
|
20231215,175600,3106095910,15230,15230,15230,15230,0
|
|
20231215,175500,3106095910,15230,15230,15230,15230,0
|
|
20231215,175400,3106095910,15230,15230,15230,15230,0
|
|
20231215,175300,3106095910,15230,15230,15230,15230,0
|
|
20231215,175200,3106095910,15230,15230,15230,15230,0
|
|
20231215,175100,3106095910,15230,15230,15230,15230,0
|
|
20231215,175000,3106095910,15230,15230,15230,15230,0
|
|
20231215,174900,3106095910,15230,15230,15230,15230,0
|
|
20231215,174800,3106095910,15230,15230,15230,15230,0
|
|
20231215,174700,3106095910,15230,15230,15230,15230,0
|
|
20231215,174600,3106095910,15230,15230,15230,15230,0
|
|
20231215,174500,3106095910,15230,15230,15230,15230,0
|
|
20231215,174400,3106095910,15230,15230,15230,15230,0
|
|
20231215,174300,3106095910,15230,15230,15230,15230,0
|
|
20231215,174200,3106095910,15230,15230,15230,15230,0
|
|
20231215,174100,3106095910,15230,15230,15230,15230,0
|
|
20231215,174000,3106095910,15230,15230,15230,15230,5824
|
|
20231215,173900,3106095910,15230,15230,15230,15230,0
|
|
20231215,173800,3106095910,15230,15230,15230,15230,0
|
|
20231215,173700,3106095910,15230,15230,15230,15230,0
|
|
20231215,173600,3106095910,15230,15230,15230,15230,0
|
|
20231215,173500,3106095910,15230,15230,15230,15230,0
|
|
20231215,173400,3106095910,15230,15230,15230,15230,0
|
|
20231215,173300,3106095910,15230,15230,15230,15230,0
|
|
20231215,173200,3106095910,15230,15230,15230,15230,0
|
|
20231215,173100,3106095910,15230,15230,15230,15230,0
|
|
20231215,173000,3106095910,15230,15230,15230,15230,0
|
|
20231215,172900,3106095910,15230,15230,15230,15230,0
|
|
20231215,172800,3106095910,15230,15230,15230,15230,0
|
|
20231215,172700,3106095910,15230,15230,15230,15230,0
|
|
20231215,172600,3106095910,15230,15230,15230,15230,0
|
|
20231215,172500,3106095910,15230,15230,15230,15230,0
|
|
20231215,172400,3106095910,15230,15230,15230,15230,0
|
|
20231215,172300,3106095910,15230,15230,15230,15230,0
|
|
20231215,172200,3106095910,15230,15230,15230,15230,0
|
|
20231215,172100,3106095910,15230,15230,15230,15230,0
|
|
20231215,172000,3106095910,15230,15230,15230,15230,0
|
|
20231215,171900,3106095910,15230,15230,15230,15230,0
|
|
20231215,171800,3106095910,15230,15230,15230,15230,0
|
|
20231215,171700,3106095910,15230,15230,15230,15230,0
|
|
20231215,171600,3106095910,15230,15230,15230,15230,0
|
|
20231215,171500,3106095910,15230,15230,15230,15230,0
|
|
20231215,171400,3106095910,15230,15230,15230,15230,0
|
|
20231215,171300,3106095910,15230,15230,15230,15230,0
|
|
20231215,171200,3106095910,15230,15230,15230,15230,0
|
|
20231215,171100,3106095910,15230,15230,15230,15230,0
|
|
20231215,171000,3106095910,15230,15230,15230,15230,5824
|
|
20231215,170900,3106095910,15230,15230,15230,15230,0
|
|
20231215,170800,3106095910,15230,15230,15230,15230,0
|
|
20231215,170700,3106095910,15230,15230,15230,15230,0
|
|
20231215,170600,3106095910,15230,15230,15230,15230,0
|
|
20231215,170500,3106095910,15230,15230,15230,15230,0
|
|
20231215,170400,3106095910,15230,15230,15230,15230,0
|
|
20231215,170300,3106095910,15230,15230,15230,15230,0
|
|
20231215,170200,3106095910,15230,15230,15230,15230,0
|
|
20231215,170100,3106095910,15230,15230,15230,15230,0
|
|
20231215,170000,3106095910,15230,15230,15230,15230,0
|
|
20231215,165900,3106095910,15230,15230,15230,15230,0
|
|
20231215,165800,3106095910,15230,15230,15230,15230,0
|
|
20231215,165700,3106095910,15230,15230,15230,15230,0
|
|
20231215,165600,3106095910,15230,15230,15230,15230,0
|
|
20231215,165500,3106095910,15230,15230,15230,15230,0
|
|
20231215,165400,3106095910,15230,15230,15230,15230,0
|
|
20231215,165300,3106095910,15230,15230,15230,15230,0
|
|
20231215,165200,3106095910,15230,15230,15230,15230,0
|
|
20231215,165100,3106095910,15230,15230,15230,15230,0
|
|
20231215,165000,3106095910,15230,15230,15230,15230,0
|
|
20231215,164900,3106095910,15230,15230,15230,15230,0
|
|
20231215,164800,3106095910,15230,15230,15230,15230,0
|
|
20231215,164700,3106095910,15230,15230,15230,15230,0
|
|
20231215,164600,3106095910,15230,15230,15230,15230,0
|
|
20231215,164500,3106095910,15230,15230,15230,15230,0
|
|
20231215,164400,3106095910,15230,15230,15230,15230,0
|
|
20231215,164300,3106095910,15230,15230,15230,15230,0
|
|
20231215,164200,3106095910,15230,15230,15230,15230,0
|
|
20231215,164100,3106095910,15230,15230,15230,15230,0
|
|
20231215,164000,3106095910,15230,15230,15230,15230,5824
|
|
20231215,163900,3106095910,15230,15230,15230,15230,0
|
|
20231215,163800,3106095910,15230,15230,15230,15230,0
|
|
20231215,163700,3106095910,15230,15230,15230,15230,0
|
|
20231215,163600,3106095910,15230,15230,15230,15230,0
|
|
20231215,163500,3106095910,15230,15230,15230,15230,0
|
|
20231215,163400,3106095910,15230,15230,15230,15230,0
|
|
20231215,163300,3106095910,15230,15230,15230,15230,0
|
|
20231215,163200,3106095910,15230,15230,15230,15230,0
|
|
20231215,163100,3106095910,15230,15230,15230,15230,0
|
|
20231215,163000,3106095910,15230,15230,15230,15230,0
|
|
20231215,162900,3106095910,15230,15230,15230,15230,0
|
|
20231215,162800,3106095910,15230,15230,15230,15230,0
|
|
20231215,162700,3106095910,15230,15230,15230,15230,0
|
|
20231215,162600,3106095910,15230,15230,15230,15230,0
|
|
20231215,162500,3106095910,15230,15230,15230,15230,0
|
|
20231215,162400,3106095910,15230,15230,15230,15230,0
|
|
20231215,162300,3106095910,15230,15230,15230,15230,0
|
|
20231215,162200,3106095910,15230,15230,15230,15230,0
|
|
20231215,162100,3106095910,15230,15230,15230,15230,0
|
|
20231215,162000,3106095910,15230,15230,15230,15230,0
|
|
20231215,161900,3106095910,15230,15230,15230,15230,0
|
|
20231215,161800,3106095910,15230,15230,15230,15230,0
|
|
20231215,161700,3106095910,15230,15230,15230,15230,0
|
|
20231215,161600,3106095910,15230,15230,15230,15230,0
|
|
20231215,161500,3106095910,15230,15230,15230,15230,0
|
|
20231215,161400,3106095910,15230,15230,15230,15230,0
|
|
20231215,161300,3106095910,15230,15230,15230,15230,0
|
|
20231215,161200,3106095910,15230,15230,15230,15230,0
|
|
20231215,161100,3106095910,15230,15230,15230,15230,0
|
|
20231215,161000,3106095910,15230,15230,15230,15230,5824
|
|
20231215,160900,3106095910,15230,15230,15230,15230,0
|
|
20231215,160800,3106095910,15230,15230,15230,15230,0
|
|
20231215,160700,3106095910,15230,15230,15230,15230,0
|
|
20231215,160600,3106095910,15230,15230,15230,15230,0
|
|
20231215,160500,3106095910,15230,15230,15230,15230,0
|
|
20231215,160400,3106095910,15230,15230,15230,15230,0
|
|
20231215,160300,3106095910,15230,15230,15230,15230,0
|
|
20231215,160200,3106095910,15230,15230,15230,15230,0
|
|
20231215,160100,3106095910,15230,15230,15230,15230,0
|
|
20231215,160000,3106095910,15230,15230,15230,15230,0
|
|
20231215,155900,3106095910,15230,15230,15230,15230,0
|
|
20231215,155800,3106095910,15230,15230,15230,15230,0
|
|
20231215,155700,3106095910,15230,15230,15230,15230,0
|
|
20231215,155600,3106095910,15230,15230,15230,15230,0
|
|
20231215,155500,3106095910,15230,15230,15230,15230,0
|
|
20231215,155400,3106095910,15230,15230,15230,15230,0
|
|
20231215,155300,3106095910,15230,15230,15230,15230,0
|
|
20231215,155200,3106095910,15230,15230,15230,15230,0
|
|
20231215,155100,3106095910,15230,15230,15230,15230,0
|
|
20231215,155000,3106095910,15230,15230,15230,15230,0
|
|
20231215,154900,3106095910,15230,15230,15230,15230,0
|
|
20231215,154800,3106095910,15230,15230,15230,15230,0
|
|
20231215,154700,3106095910,15230,15230,15230,15230,0
|
|
20231215,154600,3106095910,15230,15230,15230,15230,0
|
|
20231215,154500,3106095910,15230,15230,15230,15230,0
|
|
20231215,154400,3106095910,15230,15230,15230,15230,0
|
|
20231215,154300,3106095910,15230,15230,15230,15230,0
|
|
20231215,154200,3106095910,15230,15230,15230,15230,0
|
|
20231215,154100,3106095910,15230,15230,15230,15230,0
|
|
20231215,154000,3106095910,15230,15230,15230,15230,5824
|
|
20231215,153900,3106095910,15230,15230,15230,15230,0
|
|
20231215,153800,3106095910,15230,15230,15230,15230,0
|
|
20231215,153700,3106095910,15230,15230,15230,15230,0
|
|
20231215,153600,3106095910,15230,15230,15230,15230,0
|
|
20231215,153500,3106095910,15230,15230,15230,15230,0
|
|
20231215,153400,3106095910,15230,15230,15230,15230,0
|
|
20231215,153300,3106095910,15230,15230,15230,15230,0
|
|
20231215,153200,3106095910,15230,15230,15230,15230,0
|
|
20231215,153100,3106095910,15230,15230,15230,15230,0
|
|
20231215,153000,3106095910,15230,15230,15230,15230,5824
|
|
20231215,152900,3017396390,15150,15150,15150,15150,0
|
|
20231215,152800,3017396390,15150,15150,15150,15150,0
|
|
20231215,152700,3017396390,15150,15150,15150,15150,0
|
|
20231215,152600,3017396390,15150,15150,15150,15150,0
|
|
20231215,152500,3017396390,15150,15150,15150,15150,0
|
|
20231215,152400,3017396390,15150,15150,15150,15150,0
|
|
20231215,152300,3017396390,15150,15150,15150,15150,0
|
|
20231215,152200,3017396390,15150,15150,15150,15150,0
|
|
20231215,152100,3017396390,15150,15150,15150,15150,0
|
|
20231215,152000,3017396390,15150,15150,15150,15150,0
|
|
20231215,151900,3017396390,15150,15230,15250,15150,3624
|
|
20231215,151800,2962368320,15230,15230,15230,15210,1112
|
|
20231215,151700,2945436660,15210,15200,15210,15200,53
|
|
20231215,151600,2944630560,15200,15200,15230,15200,1220
|
|
20231215,151500,2926074510,15190,15200,15200,15190,249
|
|
20231215,151400,2922291130,15200,15210,15210,15200,1125
|
|
20231215,151300,2905186800,15210,15210,15210,15200,194
|
|
20231215,151200,2902237800,15200,15210,15210,15200,130
|
|
20231215,151100,2900261500,15210,15210,15210,15200,248
|
|
20231215,151000,2896491650,15210,15190,15210,15190,485
|
|
20231215,150900,2889119660,15200,15210,15210,15190,964
|
|
20231215,150800,2874467270,15210,15200,15220,15200,2378
|
|
20231215,150700,2838300400,15200,15210,15210,15180,555
|
|
20231215,150600,2829865730,15210,15200,15210,15190,564
|
|
20231215,150500,2821288550,15210,15220,15220,15200,262
|
|
20231215,150400,2817305850,15220,15220,15220,15220,20
|
|
20231215,150300,2817001450,15220,15210,15220,15160,4359
|
|
20231215,150200,2750731430,15210,15170,15210,15170,117
|
|
20231215,150100,2748955700,15210,15180,15210,15170,816
|
|
20231215,150000,2736549250,15210,15210,15210,15210,20
|
|
20231215,145900,2736245050,15190,15190,15190,15170,833
|
|
20231215,145800,2723595550,15190,15190,15190,15190,25
|
|
20231215,145700,2723215800,15190,15180,15190,15170,158
|
|
20231215,145600,2720817950,15200,15210,15210,15190,70
|
|
20231215,145500,2719754350,15210,15200,15210,15190,954
|
|
20231215,145400,2705253470,15200,15210,15220,15200,156
|
|
20231215,145300,2702880710,15220,15220,15220,15220,21
|
|
20231215,145200,2702561090,15220,15220,15220,15220,450
|
|
20231215,145100,2695712090,15220,15210,15230,15210,150
|
|
20231215,145000,2693430290,15230,15230,15230,15230,20
|
|
20231215,144900,2693125690,15230,15210,15230,15210,79
|
|
20231215,144800,2691923700,15230,15220,15230,15210,644
|
|
20231215,144700,2682122160,15220,15220,15220,15220,20
|
|
20231215,144600,2681817760,15220,15220,15230,15220,278
|
|
20231215,144500,2677586500,15230,15230,15230,15220,121
|
|
20231215,144400,2675744340,15230,15200,15230,15200,895
|
|
20231215,144300,2662134160,15200,15200,15210,15170,669
|
|
20231215,144200,2651976870,15210,15210,15210,15200,105
|
|
20231215,144100,2650380610,15210,15200,15220,15200,40
|
|
20231215,144000,2649772310,15220,15220,15220,15200,470
|
|
20231215,143900,2642619310,15220,15220,15220,15200,80
|
|
20231215,143800,2641402710,15220,15200,15220,15200,643
|
|
20231215,143700,2631624030,15200,15200,15200,15190,559
|
|
20231215,143600,2623127780,15200,15190,15200,15190,94
|
|
20231215,143500,2621699670,15200,15200,15200,15200,75
|
|
20231215,143400,2620559670,15190,15190,15190,15190,83
|
|
20231215,143300,2619298900,15190,15190,15200,15190,577
|
|
20231215,143200,2610529300,15190,15200,15200,15190,81
|
|
20231215,143100,2609298860,15190,15190,15190,15190,60
|
|
20231215,143000,2608387460,15190,15200,15200,15190,51
|
|
20231215,142900,2607612750,15200,15190,15200,15190,542
|
|
20231215,142800,2599374670,15190,15190,15190,15170,695
|
|
20231215,142700,2588820320,15200,15200,15200,15200,5
|
|
20231215,142600,2588744320,15200,15190,15200,15190,684
|
|
20231215,142500,2578351810,15190,15170,15190,15170,127
|
|
20231215,142400,2576425120,15170,15170,15170,15170,80
|
|
20231215,142300,2575211520,15190,15190,15190,15190,20
|
|
20231215,142200,2574907720,15190,15170,15190,15170,530
|
|
20231215,142100,2566859040,15170,15170,15170,15170,100
|
|
20231215,142000,2565342040,15190,15200,15200,15170,380
|
|
20231215,141900,2559573360,15200,15210,15210,15170,330
|
|
20231215,141800,2554559290,15200,15200,15200,15180,703
|
|
20231215,141700,2543875370,15180,15180,15200,15180,215
|
|
20231215,141600,2540610430,15190,15180,15190,15170,528
|
|
20231215,141500,2532592920,15190,15190,15190,15180,510
|
|
20231215,141400,2524846680,15180,15180,15180,15180,0
|
|
20231215,141300,2524846680,15180,15190,15190,15180,157
|
|
20231215,141200,2522463390,15210,15210,15210,15210,15
|
|
20231215,141100,2522235240,15190,15200,15200,15190,451
|
|
20231215,141000,2515384450,15200,15210,15210,15200,12
|
|
20231215,140900,2515201980,15220,15220,15220,15220,5
|
|
20231215,140800,2515125880,15190,15190,15190,15190,355
|
|
20231215,140700,2509733430,15190,15220,15220,15190,464
|
|
20231215,140600,2502672580,15200,15190,15200,15170,2017
|
|
20231215,140500,2472067650,15200,15200,15200,15200,5
|
|
20231215,140400,2471991650,15200,15200,15200,15200,38
|
|
20231215,140300,2471414050,15200,15210,15210,15200,488
|
|
20231215,140200,2463995930,15210,15210,15220,15210,30
|
|
20231215,140100,2463539570,15210,15220,15220,15210,151
|
|
20231215,140000,2461241990,15220,15220,15220,15220,426
|
|
20231215,135900,2454758270,15230,15210,15230,15210,69
|
|
20231215,135800,2453708680,15210,15220,15220,15210,10
|
|
20231215,135700,2453556570,15220,15220,15220,15220,459
|
|
20231215,135600,2446570590,15220,15210,15220,15180,844
|
|
20231215,135500,2433735200,15190,15190,15190,15190,82
|
|
20231215,135400,2432489620,15190,15160,15190,15160,740
|
|
20231215,135300,2421258050,15170,15170,15170,15170,625
|
|
20231215,135200,2411776800,15170,15180,15180,15170,1537
|
|
20231215,135100,2388454800,15180,15200,15200,15180,340
|
|
20231215,135000,2383292910,15200,15210,15210,15200,35
|
|
20231215,134900,2382760600,15220,15210,15220,15210,398
|
|
20231215,134800,2376706970,15210,15210,15210,15210,27
|
|
20231215,134700,2376296300,15210,15240,15240,15210,208
|
|
20231215,134600,2373129250,15240,15240,15240,15240,400
|
|
20231215,134500,2367033250,15230,15230,15240,15230,937
|
|
20231215,134400,2352757080,15240,15240,15240,15240,3
|
|
20231215,134300,2352711360,15240,15240,15240,15240,71
|
|
20231215,134200,2351629320,15250,15240,15250,15240,19
|
|
20231215,134100,2351339670,15250,15240,15250,15240,497
|
|
20231215,134000,2343761160,15250,15250,15250,15250,247
|
|
20231215,133900,2339994410,15250,15240,15250,15240,158
|
|
20231215,133800,2337585440,15240,15230,15240,15230,904
|
|
20231215,133700,2323815810,15230,15230,15230,15230,0
|
|
20231215,133600,2323815810,15230,15220,15230,15220,8
|
|
20231215,133500,2323694000,15220,15220,15220,15220,74
|
|
20231215,133400,2322567720,15230,15230,15230,15230,423
|
|
20231215,133300,2316125430,15210,15230,15250,15210,283
|
|
20231215,133200,2311819320,15230,15230,15230,15230,158
|
|
20231215,133100,2309412980,15250,15250,15250,15250,0
|
|
20231215,133000,2309412980,15250,15230,15250,15230,487
|
|
20231215,132900,2301987510,15250,15250,15250,15250,11
|
|
20231215,132800,2301819760,15230,15230,15230,15230,3
|
|
20231215,132700,2301774070,15230,15230,15230,15230,64
|
|
20231215,132600,2300799350,15240,15220,15240,15220,614
|
|
20231215,132500,2291450340,15210,15200,15210,15200,445
|
|
20231215,132400,2284685640,15200,15190,15200,15180,184
|
|
20231215,132300,2281890480,15190,15200,15210,15190,926
|
|
20231215,132200,2267814510,15180,15180,15180,15180,55
|
|
20231215,132100,2266979610,15180,15200,15200,15180,65
|
|
20231215,132000,2265992890,15180,15200,15200,15180,140
|
|
20231215,131900,2263866190,15200,15180,15200,15180,483
|
|
20231215,131800,2256525610,15180,15180,15180,15180,156
|
|
20231215,131700,2254157530,15200,15200,15200,15200,0
|
|
20231215,131600,2254157530,15200,15200,15200,15200,177
|
|
20231215,131500,2251467130,15180,15170,15180,15170,509
|
|
20231215,131400,2243743710,15170,15170,15170,15170,465
|
|
20231215,131300,2236689660,15170,15170,15180,15170,175
|
|
20231215,131200,2234034850,15180,15180,15180,15170,653
|
|
20231215,131100,2224122950,15180,15180,15180,15180,0
|
|
20231215,131000,2224122950,15180,15190,15190,15180,8
|
|
20231215,130900,2224001450,15180,15190,15190,15180,329
|
|
20231215,130800,2219004580,15200,15190,15200,15190,501
|
|
20231215,130700,2211390160,15190,15190,15190,15190,5
|
|
20231215,130600,2211314210,15190,15190,15200,15190,87
|
|
20231215,130500,2209992620,15200,15200,15200,15200,3
|
|
20231215,130400,2209947020,15200,15200,15200,15200,473
|
|
20231215,130300,2202757420,15190,15200,15200,15190,142
|
|
20231215,130200,2200599660,15200,15200,15200,15200,0
|
|
20231215,130100,2200599660,15200,15190,15200,15190,296
|
|
20231215,130000,2196102530,15200,15190,15200,15180,333
|
|
20231215,125900,2191044260,15190,15180,15190,15180,276
|
|
20231215,125800,2186852580,15190,15190,15190,15170,145
|
|
20231215,125700,2184650470,15190,15180,15200,15170,477
|
|
20231215,125600,2177407320,15190,15190,15190,15190,6
|
|
20231215,125500,2177316180,15180,15170,15180,15170,326
|
|
20231215,125400,2172368140,15170,15160,15170,15150,1631
|
|
20231215,125300,2147645440,15160,15190,15190,15160,2255
|
|
20231215,125200,2113423520,15200,15200,15200,15200,18
|
|
20231215,125100,2113149920,15210,15210,15210,15200,9
|
|
20231215,125000,2113013040,15210,15210,15210,15210,5
|
|
20231215,124900,2112936990,15200,15190,15200,15190,781
|
|
20231215,124800,2101066430,15190,15190,15190,15190,58
|
|
20231215,124700,2100185410,15200,15200,15200,15200,5
|
|
20231215,124600,2100109410,15200,15190,15210,15190,509
|
|
20231215,124500,2092369220,15200,15210,15210,15200,229
|
|
20231215,124400,2088888370,15210,15210,15210,15210,0
|
|
20231215,124300,2088888370,15210,15200,15210,15200,72
|
|
20231215,124200,2087793880,15210,15200,15210,15200,550
|
|
20231215,124100,2079429650,15200,15200,15200,15200,87
|
|
20231215,124000,2078107250,15200,15210,15210,15200,70
|
|
20231215,123900,2077043190,15200,15210,15210,15200,160
|
|
20231215,123800,2074610110,15210,15210,15210,15210,423
|
|
20231215,123700,2068176280,15200,15210,15210,15200,959
|
|
20231215,123600,2053591100,15210,15230,15230,15210,156
|
|
20231215,123500,2051218280,15210,15210,15210,15210,639
|
|
20231215,123400,2041499090,15200,15200,15210,15200,589
|
|
20231215,123300,2032545430,15200,15190,15200,15190,127
|
|
20231215,123200,2030616250,15200,15200,15200,15190,211
|
|
20231215,123100,2027409970,15200,15200,15200,15200,658
|
|
20231215,123000,2017408370,15200,15180,15200,15180,74
|
|
20231215,122900,2016284950,15180,15180,15180,15180,64
|
|
20231215,122800,2015313430,15180,15180,15180,15180,49
|
|
20231215,122700,2014569610,15180,15210,15210,15180,623
|
|
20231215,122600,2005098500,15210,15220,15220,15210,301
|
|
20231215,122500,2000520110,15220,15220,15220,15220,0
|
|
20231215,122400,2000520110,15220,15210,15220,15210,178
|
|
20231215,122300,1997812680,15190,15180,15190,15180,655
|
|
20231215,122200,1987863870,15180,15180,15180,15180,88
|
|
20231215,122100,1986528030,15190,15190,15190,15190,0
|
|
20231215,122000,1986528030,15190,15190,15200,15190,692
|
|
20231215,121900,1976016490,15180,15180,15190,15180,119
|
|
20231215,121800,1974210030,15190,15190,15190,15190,1
|
|
20231215,121700,1974194840,15190,15190,15190,15180,261
|
|
20231215,121600,1970231810,15190,15190,15190,15190,429
|
|
20231215,121500,1963715300,15180,15190,15190,15180,297
|
|
20231215,121400,1959204870,15190,15220,15220,15190,69
|
|
20231215,121300,1958156610,15210,15210,15210,15210,0
|
|
20231215,121200,1958156610,15210,15180,15210,15180,934
|
|
20231215,121100,1943965770,15180,15180,15180,15170,301
|
|
20231215,121000,1939397960,15180,15180,15180,15180,111
|
|
20231215,120900,1937712980,15180,15160,15180,15160,490
|
|
20231215,120800,1930275960,15160,15160,15160,15160,87
|
|
20231215,120700,1928957040,15160,15160,15180,15160,157
|
|
20231215,120600,1926576820,15160,15180,15180,15160,494
|
|
20231215,120500,1919082740,15180,15200,15200,15180,844
|
|
20231215,120400,1906255840,15210,15210,15210,15210,56
|
|
20231215,120300,1905404080,15210,15210,15210,15210,67
|
|
20231215,120200,1904385010,15220,15210,15220,15210,87
|
|
20231215,120100,1903061090,15220,15230,15230,15210,523
|
|
20231215,120000,1895101880,15210,15210,15210,15210,99
|
|
20231215,115900,1893596090,15200,15200,15200,15200,0
|
|
20231215,115800,1893596090,15200,15200,15240,15200,1376
|
|
20231215,115700,1872680290,15180,15220,15220,15160,8815
|
|
20231215,115600,1738708480,15220,15230,15230,15220,916
|
|
20231215,115500,1724758800,15230,15230,15230,15230,94
|
|
20231215,115400,1723327180,15240,15230,15240,15230,493
|
|
20231215,115300,1715814500,15240,15240,15240,15240,652
|
|
20231215,115200,1705878020,15240,15240,15240,15240,1
|
|
20231215,115100,1705862780,15240,15270,15270,15240,484
|
|
20231215,115000,1698480100,15280,15280,15280,15280,881
|
|
20231215,114900,1685018420,15290,15290,15290,15290,0
|
|
20231215,114800,1685018420,15290,15290,15290,15290,19
|
|
20231215,114700,1684727910,15310,15310,15310,15310,430
|
|
20231215,114600,1678144610,15290,15290,15290,15290,172
|
|
20231215,114500,1675514730,15290,15300,15300,15290,485
|
|
20231215,114400,1668097540,15310,15300,15310,15300,6
|
|
20231215,114300,1668005690,15310,15310,15310,15310,424
|
|
20231215,114200,1661514250,15300,15300,15300,15300,64
|
|
20231215,114100,1660535050,15310,15320,15320,15300,2544
|
|
20231215,114000,1621590390,15320,15330,15330,15320,10
|
|
20231215,113900,1621437150,15330,15330,15330,15330,663
|
|
20231215,113800,1611273360,15330,15330,15330,15330,15
|
|
20231215,113700,1611043410,15330,15320,15330,15320,92
|
|
20231215,113600,1609633490,15320,15320,15320,15320,65
|
|
20231215,113500,1608637690,15330,15320,15330,15320,475
|
|
20231215,113400,1601356450,15330,15330,15330,15320,101
|
|
20231215,113300,1599808710,15320,15320,15320,15320,27
|
|
20231215,113200,1599395070,15310,15310,15310,15310,677
|
|
20231215,113100,1589030200,15310,15320,15320,15300,490
|
|
20231215,113000,1581530380,15350,15340,15350,15340,317
|
|
20231215,112900,1576665670,15340,15340,15340,15340,3
|
|
20231215,112800,1576619650,15340,15310,15340,15300,545
|
|
20231215,112700,1568263470,15300,15300,15300,15300,0
|
|
20231215,112600,1568263470,15300,15300,15300,15300,300
|
|
20231215,112500,1563673470,15280,15300,15300,15280,65
|
|
20231215,112400,1562680250,15300,15270,15300,15270,543
|
|
20231215,112300,1554388490,15270,15270,15270,15270,41
|
|
20231215,112200,1553762420,15260,15260,15260,15260,64
|
|
20231215,112100,1552785780,15270,15250,15270,15250,613
|
|
20231215,112000,1543435070,15250,15250,15250,15240,282
|
|
20231215,111900,1539135870,15240,15240,15240,15240,164
|
|
20231215,111800,1536636510,15240,15250,15260,15240,379
|
|
20231215,111700,1530859500,15240,15230,15240,15230,705
|
|
20231215,111600,1520119800,15220,15220,15220,15220,93
|
|
20231215,111500,1518704340,15240,15230,15240,15230,132
|
|
20231215,111400,1516693970,15220,15230,15230,15220,353
|
|
20231215,111300,1511319970,15230,15240,15240,15220,516
|
|
20231215,111200,1503461410,15230,15230,15230,15230,52
|
|
20231215,111100,1502669450,15230,15240,15240,15220,2840
|
|
20231215,111000,1459426390,15240,15250,15250,15240,1861
|
|
20231215,110900,1431052050,15250,15270,15270,15250,1070
|
|
20231215,110800,1414733930,15270,15260,15270,15260,189
|
|
20231215,110700,1411849740,15260,15270,15270,15260,71
|
|
20231215,110600,1410766210,15270,15270,15280,15270,612
|
|
20231215,110500,1401416600,15280,15260,15280,15260,79
|
|
20231215,110400,1400210760,15270,15270,15270,15270,556
|
|
20231215,110300,1391720640,15280,15280,15280,15280,153
|
|
20231215,110200,1389382800,15290,15290,15290,15290,787
|
|
20231215,110100,1377349570,15300,15320,15320,15300,221
|
|
20231215,110000,1373967130,15320,15320,15320,15320,42
|
|
20231215,105900,1373323690,15320,15320,15320,15320,239
|
|
20231215,105800,1369662210,15320,15320,15320,15320,460
|
|
20231215,105700,1362615010,15320,15300,15320,15300,603
|
|
20231215,105600,1353384890,15290,15300,15300,15290,167
|
|
20231215,105500,1350831360,15320,15300,15320,15300,486
|
|
20231215,105400,1343394320,15290,15290,15290,15290,1
|
|
20231215,105300,1343379030,15290,15300,15300,15290,448
|
|
20231215,105200,1336525270,15300,15310,15310,15300,727
|
|
20231215,105100,1325400580,15320,15310,15320,15310,955
|
|
20231215,105000,1310777240,15310,15330,15330,15310,476
|
|
20231215,104900,1303486150,15330,15360,15360,15330,1585
|
|
20231215,104800,1279162120,15370,15370,15370,15370,425
|
|
20231215,104700,1272629870,15370,15390,15390,15370,1525
|
|
20231215,104600,1249184560,15390,15400,15400,15390,329
|
|
20231215,104500,1244118450,15420,15400,15420,15400,6
|
|
20231215,104400,1244025950,15420,15420,15420,15420,486
|
|
20231215,104300,1236531830,15400,15390,15400,15390,589
|
|
20231215,104200,1227466600,15380,15400,15400,15380,378
|
|
20231215,104100,1221651630,15400,15400,15400,15400,149
|
|
20231215,104000,1219357030,15380,15380,15380,15380,475
|
|
20231215,103900,1212051530,15380,15410,15410,15380,309
|
|
20231215,103800,1207294350,15420,15420,15420,15420,1133
|
|
20231215,103700,1189823490,15420,15460,15460,15420,736
|
|
20231215,103600,1178463560,15460,15460,15460,15460,472
|
|
20231215,103500,1171166440,15470,15500,15500,15470,976
|
|
20231215,103400,1156049210,15500,15500,15500,15500,61
|
|
20231215,103300,1155103710,15500,15500,15500,15500,487
|
|
20231215,103200,1147555210,15500,15500,15500,15500,5
|
|
20231215,103100,1147477710,15500,15500,15500,15500,429
|
|
20231215,103000,1140828210,15490,15490,15490,15490,253
|
|
20231215,102900,1136909240,15490,15480,15490,15470,1843
|
|
20231215,102800,1108396430,15480,15520,15520,15480,1870
|
|
20231215,102700,1079418830,15520,15550,15550,15520,578
|
|
20231215,102600,1070437590,15560,15560,15560,15560,82
|
|
20231215,102500,1069161670,15570,15550,15570,15550,134
|
|
20231215,102400,1067077270,15520,15560,15560,15520,1331
|
|
20231215,102300,1046381880,15580,15580,15580,15580,375
|
|
20231215,102200,1040539380,15580,15560,15580,15560,306
|
|
20231215,102100,1035777980,15570,15590,15590,15570,1906
|
|
20231215,102000,1006089600,15580,15570,15580,15570,195
|
|
20231215,101900,1003051800,15570,15530,15570,15530,627
|
|
20231215,101800,993301140,15510,15510,15510,15510,510
|
|
20231215,101700,985391040,15500,15470,15500,15470,979
|
|
20231215,101600,970235700,15470,15470,15470,15460,192
|
|
20231215,101500,967266100,15470,15490,15490,15470,517
|
|
20231215,101400,959260580,15490,15520,15530,15490,1911
|
|
20231215,101300,929629850,15510,15510,15510,15510,8
|
|
20231215,101200,929505770,15510,15490,15510,15490,1377
|
|
20231215,101100,908167970,15490,15490,15490,15490,29
|
|
20231215,101000,907718760,15490,15490,15490,15490,120
|
|
20231215,100900,905859960,15490,15470,15490,15470,215
|
|
20231215,100800,902531630,15490,15440,15490,15440,567
|
|
20231215,100700,893770300,15440,15470,15470,15440,285
|
|
20231215,100600,889364390,15460,15490,15490,15460,479
|
|
20231215,100500,881949190,15500,15500,15500,15500,19
|
|
20231215,100400,881654690,15490,15440,15490,15440,1933
|
|
20231215,100300,851760060,15460,15450,15460,15450,132
|
|
20231215,100200,849720500,15460,15440,15460,15440,169
|
|
20231215,100100,847110720,15420,15450,15450,15420,677
|
|
20231215,100000,836670270,15450,15480,15480,15450,133
|
|
20231215,095900,834614020,15470,15480,15480,15470,221
|
|
20231215,095800,831195090,15480,15470,15490,15450,275
|
|
20231215,095700,826941670,15470,15440,15470,15410,684
|
|
20231215,095600,816386320,15450,15420,15450,15420,354
|
|
20231215,095500,810926100,15420,15430,15430,15420,61
|
|
20231215,095400,809985330,15420,15390,15420,15390,184
|
|
20231215,095300,807148200,15390,15380,15390,15380,542
|
|
20231215,095200,798807840,15390,15390,15390,15380,208
|
|
20231215,095100,795607360,15390,15320,15390,15320,430
|
|
20231215,095000,789013450,15310,15300,15310,15300,572
|
|
20231215,094900,780261840,15320,15330,15330,15320,138
|
|
20231215,094800,778147340,15320,15310,15320,15270,212
|
|
20231215,094700,774902190,15300,15270,15300,15270,723
|
|
20231215,094600,763858150,15270,15310,15310,15270,191
|
|
20231215,094500,760936920,15340,15260,15340,15260,710
|
|
20231215,094400,750091860,15260,15260,15260,15250,1088
|
|
20231215,094300,733499250,15260,15280,15280,15260,1427
|
|
20231215,094200,711716630,15280,15270,15280,15270,302
|
|
20231215,094100,707102140,15270,15270,15280,15260,1727
|
|
20231215,094000,680732530,15270,15260,15270,15260,582
|
|
20231215,093900,671850980,15260,15240,15260,15240,882
|
|
20231215,093800,658406680,15240,15240,15240,15240,30
|
|
20231215,093700,657949480,15220,15220,15220,15220,768
|
|
20231215,093600,646260520,15220,15240,15240,15220,213
|
|
20231215,093500,643017280,15240,15260,15260,15220,92
|
|
20231215,093400,641615420,15260,15200,15260,15190,1117
|
|
20231215,093300,624618280,15200,15230,15240,15200,909
|
|
20231215,093200,610784170,15230,15230,15230,15230,64
|
|
20231215,093100,609809450,15230,15230,15230,15230,123
|
|
20231215,093000,607936160,15200,15230,15230,15200,3867
|
|
20231215,092900,549123120,15240,15280,15280,15240,986
|
|
20231215,092800,534080590,15280,15220,15280,15210,3052
|
|
20231215,092700,487563830,15220,15210,15250,15210,599
|
|
20231215,092600,478444850,15210,15260,15260,15210,3031
|
|
20231215,092500,432300160,15250,15270,15270,15250,1665
|
|
20231215,092400,406898180,15270,15300,15300,15270,1179
|
|
20231215,092300,388886100,15300,15300,15300,15300,81
|
|
20231215,092200,387646800,15300,15280,15360,15270,2229
|
|
20231215,092100,353518740,15300,15350,15350,15300,1108
|
|
20231215,092000,336539540,15350,15460,15460,15350,2689
|
|
20231215,091900,295056730,15460,15460,15460,15460,100
|
|
20231215,091800,293510730,15450,15460,15460,15450,159
|
|
20231215,091700,291052770,15460,15460,15460,15460,10
|
|
20231215,091600,290898170,15440,15440,15440,15440,0
|
|
20231215,091500,290898170,15440,15510,15510,15440,101
|
|
20231215,091400,289332510,15480,15430,15480,15430,4375
|
|
20231215,091300,221800080,15430,15480,15480,15430,813
|
|
20231215,091200,209223360,15490,15500,15500,15480,994
|
|
20231215,091100,193819120,15500,15500,15500,15500,0
|
|
20231215,091000,193819120,15500,15510,15510,15500,20
|
|
20231215,090900,193509110,15500,15500,15500,15500,0
|
|
20231215,090800,193509110,15500,15510,15510,15500,33
|
|
20231215,090700,192997580,15500,15530,15530,15500,2012
|
|
20231215,090600,161799560,15530,15620,15620,15530,3477
|
|
20231215,090500,107687630,15640,15650,15650,15640,171
|
|
20231215,090400,105011680,15650,15700,15700,15650,2202
|
|
20231215,090300,70530740,15710,15660,15710,15660,311
|
|
20231215,090200,65650620,15660,15640,15660,15610,208
|
|
20231215,090100,62399650,15620,15550,15620,15540,423
|
|
20231215,090000,55809090,15550,15680,15680,15530,3530
|