583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184000,1999562110,15250,15250,15250,15250,1380
|
|
20231218,183900,1999562110,15250,15250,15250,15250,0
|
|
20231218,183800,1999562110,15250,15250,15250,15250,0
|
|
20231218,183700,1999562110,15250,15250,15250,15250,0
|
|
20231218,183600,1999562110,15250,15250,15250,15250,0
|
|
20231218,183500,1999562110,15250,15250,15250,15250,0
|
|
20231218,183400,1999562110,15250,15250,15250,15250,0
|
|
20231218,183300,1999562110,15250,15250,15250,15250,0
|
|
20231218,183200,1999562110,15250,15250,15250,15250,0
|
|
20231218,183100,1999562110,15250,15250,15250,15250,0
|
|
20231218,183000,1999562110,15250,15250,15250,15250,0
|
|
20231218,182900,1999562110,15250,15250,15250,15250,0
|
|
20231218,182800,1999562110,15250,15250,15250,15250,0
|
|
20231218,182700,1999562110,15250,15250,15250,15250,0
|
|
20231218,182600,1999562110,15250,15250,15250,15250,0
|
|
20231218,182500,1999562110,15250,15250,15250,15250,0
|
|
20231218,182400,1999562110,15250,15250,15250,15250,0
|
|
20231218,182300,1999562110,15250,15250,15250,15250,0
|
|
20231218,182200,1999562110,15250,15250,15250,15250,0
|
|
20231218,182100,1999562110,15250,15250,15250,15250,0
|
|
20231218,182000,1999562110,15250,15250,15250,15250,0
|
|
20231218,181900,1999562110,15250,15250,15250,15250,0
|
|
20231218,181800,1999562110,15250,15250,15250,15250,0
|
|
20231218,181700,1999562110,15250,15250,15250,15250,0
|
|
20231218,181600,1999562110,15250,15250,15250,15250,0
|
|
20231218,181500,1999562110,15250,15250,15250,15250,0
|
|
20231218,181400,1999562110,15250,15250,15250,15250,0
|
|
20231218,181300,1999562110,15250,15250,15250,15250,0
|
|
20231218,181200,1999562110,15250,15250,15250,15250,0
|
|
20231218,181100,1999562110,15250,15250,15250,15250,0
|
|
20231218,181000,1999562110,15250,15250,15250,15250,1380
|
|
20231218,180900,1999562110,15250,15250,15250,15250,0
|
|
20231218,180800,1999562110,15250,15250,15250,15250,0
|
|
20231218,180700,1999562110,15250,15250,15250,15250,0
|
|
20231218,180600,1999562110,15250,15250,15250,15250,0
|
|
20231218,180500,1999562110,15250,15250,15250,15250,0
|
|
20231218,180400,1999562110,15250,15250,15250,15250,0
|
|
20231218,180300,1999562110,15250,15250,15250,15250,0
|
|
20231218,180200,1999562110,15250,15250,15250,15250,0
|
|
20231218,180100,1999562110,15250,15250,15250,15250,0
|
|
20231218,180000,1999562110,15250,15250,15250,15250,0
|
|
20231218,175900,1999562110,15250,15250,15250,15250,0
|
|
20231218,175800,1999562110,15250,15250,15250,15250,0
|
|
20231218,175700,1999562110,15250,15250,15250,15250,0
|
|
20231218,175600,1999562110,15250,15250,15250,15250,0
|
|
20231218,175500,1999562110,15250,15250,15250,15250,0
|
|
20231218,175400,1999562110,15250,15250,15250,15250,0
|
|
20231218,175300,1999562110,15250,15250,15250,15250,0
|
|
20231218,175200,1999562110,15250,15250,15250,15250,0
|
|
20231218,175100,1999562110,15250,15250,15250,15250,0
|
|
20231218,175000,1999562110,15250,15250,15250,15250,0
|
|
20231218,174900,1999562110,15250,15250,15250,15250,0
|
|
20231218,174800,1999562110,15250,15250,15250,15250,0
|
|
20231218,174700,1999562110,15250,15250,15250,15250,0
|
|
20231218,174600,1999562110,15250,15250,15250,15250,0
|
|
20231218,174500,1999562110,15250,15250,15250,15250,0
|
|
20231218,174400,1999562110,15250,15250,15250,15250,0
|
|
20231218,174300,1999562110,15250,15250,15250,15250,0
|
|
20231218,174200,1999562110,15250,15250,15250,15250,0
|
|
20231218,174100,1999562110,15250,15250,15250,15250,0
|
|
20231218,174000,1999562110,15250,15250,15250,15250,1380
|
|
20231218,173900,1999562110,15250,15250,15250,15250,0
|
|
20231218,173800,1999562110,15250,15250,15250,15250,0
|
|
20231218,173700,1999562110,15250,15250,15250,15250,0
|
|
20231218,173600,1999562110,15250,15250,15250,15250,0
|
|
20231218,173500,1999562110,15250,15250,15250,15250,0
|
|
20231218,173400,1999562110,15250,15250,15250,15250,0
|
|
20231218,173300,1999562110,15250,15250,15250,15250,0
|
|
20231218,173200,1999562110,15250,15250,15250,15250,0
|
|
20231218,173100,1999562110,15250,15250,15250,15250,0
|
|
20231218,173000,1999562110,15250,15250,15250,15250,0
|
|
20231218,172900,1999562110,15250,15250,15250,15250,0
|
|
20231218,172800,1999562110,15250,15250,15250,15250,0
|
|
20231218,172700,1999562110,15250,15250,15250,15250,0
|
|
20231218,172600,1999562110,15250,15250,15250,15250,0
|
|
20231218,172500,1999562110,15250,15250,15250,15250,0
|
|
20231218,172400,1999562110,15250,15250,15250,15250,0
|
|
20231218,172300,1999562110,15250,15250,15250,15250,0
|
|
20231218,172200,1999562110,15250,15250,15250,15250,0
|
|
20231218,172100,1999562110,15250,15250,15250,15250,0
|
|
20231218,172000,1999562110,15250,15250,15250,15250,0
|
|
20231218,171900,1999562110,15250,15250,15250,15250,0
|
|
20231218,171800,1999562110,15250,15250,15250,15250,0
|
|
20231218,171700,1999562110,15250,15250,15250,15250,0
|
|
20231218,171600,1999562110,15250,15250,15250,15250,0
|
|
20231218,171500,1999562110,15250,15250,15250,15250,0
|
|
20231218,171400,1999562110,15250,15250,15250,15250,0
|
|
20231218,171300,1999562110,15250,15250,15250,15250,0
|
|
20231218,171200,1999562110,15250,15250,15250,15250,0
|
|
20231218,171100,1999562110,15250,15250,15250,15250,0
|
|
20231218,171000,1999562110,15250,15250,15250,15250,1380
|
|
20231218,170900,1999562110,15250,15250,15250,15250,0
|
|
20231218,170800,1999562110,15250,15250,15250,15250,0
|
|
20231218,170700,1999562110,15250,15250,15250,15250,0
|
|
20231218,170600,1999562110,15250,15250,15250,15250,0
|
|
20231218,170500,1999562110,15250,15250,15250,15250,0
|
|
20231218,170400,1999562110,15250,15250,15250,15250,0
|
|
20231218,170300,1999562110,15250,15250,15250,15250,0
|
|
20231218,170200,1999562110,15250,15250,15250,15250,0
|
|
20231218,170100,1999562110,15250,15250,15250,15250,0
|
|
20231218,170000,1999562110,15250,15250,15250,15250,0
|
|
20231218,165900,1999562110,15250,15250,15250,15250,0
|
|
20231218,165800,1999562110,15250,15250,15250,15250,0
|
|
20231218,165700,1999562110,15250,15250,15250,15250,0
|
|
20231218,165600,1999562110,15250,15250,15250,15250,0
|
|
20231218,165500,1999562110,15250,15250,15250,15250,0
|
|
20231218,165400,1999562110,15250,15250,15250,15250,0
|
|
20231218,165300,1999562110,15250,15250,15250,15250,0
|
|
20231218,165200,1999562110,15250,15250,15250,15250,0
|
|
20231218,165100,1999562110,15250,15250,15250,15250,0
|
|
20231218,165000,1999562110,15250,15250,15250,15250,0
|
|
20231218,164900,1999562110,15250,15250,15250,15250,0
|
|
20231218,164800,1999562110,15250,15250,15250,15250,0
|
|
20231218,164700,1999562110,15250,15250,15250,15250,0
|
|
20231218,164600,1999562110,15250,15250,15250,15250,0
|
|
20231218,164500,1999562110,15250,15250,15250,15250,0
|
|
20231218,164400,1999562110,15250,15250,15250,15250,0
|
|
20231218,164300,1999562110,15250,15250,15250,15250,0
|
|
20231218,164200,1999562110,15250,15250,15250,15250,0
|
|
20231218,164100,1999562110,15250,15250,15250,15250,0
|
|
20231218,164000,1999562110,15250,15250,15250,15250,1380
|
|
20231218,163900,1999562110,15250,15250,15250,15250,0
|
|
20231218,163800,1999562110,15250,15250,15250,15250,0
|
|
20231218,163700,1999562110,15250,15250,15250,15250,0
|
|
20231218,163600,1999562110,15250,15250,15250,15250,0
|
|
20231218,163500,1999562110,15250,15250,15250,15250,0
|
|
20231218,163400,1999562110,15250,15250,15250,15250,0
|
|
20231218,163300,1999562110,15250,15250,15250,15250,0
|
|
20231218,163200,1999562110,15250,15250,15250,15250,0
|
|
20231218,163100,1999562110,15250,15250,15250,15250,0
|
|
20231218,163000,1999562110,15250,15250,15250,15250,0
|
|
20231218,162900,1999562110,15250,15250,15250,15250,0
|
|
20231218,162800,1999562110,15250,15250,15250,15250,0
|
|
20231218,162700,1999562110,15250,15250,15250,15250,0
|
|
20231218,162600,1999562110,15250,15250,15250,15250,0
|
|
20231218,162500,1999562110,15250,15250,15250,15250,0
|
|
20231218,162400,1999562110,15250,15250,15250,15250,0
|
|
20231218,162300,1999562110,15250,15250,15250,15250,0
|
|
20231218,162200,1999562110,15250,15250,15250,15250,0
|
|
20231218,162100,1999562110,15250,15250,15250,15250,0
|
|
20231218,162000,1999562110,15250,15250,15250,15250,0
|
|
20231218,161900,1999562110,15250,15250,15250,15250,0
|
|
20231218,161800,1999562110,15250,15250,15250,15250,0
|
|
20231218,161700,1999562110,15250,15250,15250,15250,0
|
|
20231218,161600,1999562110,15250,15250,15250,15250,0
|
|
20231218,161500,1999562110,15250,15250,15250,15250,0
|
|
20231218,161400,1999562110,15250,15250,15250,15250,0
|
|
20231218,161300,1999562110,15250,15250,15250,15250,0
|
|
20231218,161200,1999562110,15250,15250,15250,15250,0
|
|
20231218,161100,1999562110,15250,15250,15250,15250,0
|
|
20231218,161000,1999562110,15250,15250,15250,15250,1380
|
|
20231218,160900,1999562110,15250,15250,15250,15250,0
|
|
20231218,160800,1999562110,15250,15250,15250,15250,0
|
|
20231218,160700,1999562110,15250,15250,15250,15250,0
|
|
20231218,160600,1999562110,15250,15250,15250,15250,0
|
|
20231218,160500,1999562110,15250,15250,15250,15250,0
|
|
20231218,160400,1999562110,15250,15250,15250,15250,0
|
|
20231218,160300,1999562110,15250,15250,15250,15250,0
|
|
20231218,160200,1999562110,15250,15250,15250,15250,0
|
|
20231218,160100,1999562110,15250,15250,15250,15250,0
|
|
20231218,160000,1999562110,15250,15250,15250,15250,0
|
|
20231218,155900,1999562110,15250,15250,15250,15250,0
|
|
20231218,155800,1999562110,15250,15250,15250,15250,0
|
|
20231218,155700,1999562110,15250,15250,15250,15250,0
|
|
20231218,155600,1999562110,15250,15250,15250,15250,0
|
|
20231218,155500,1999562110,15250,15250,15250,15250,0
|
|
20231218,155400,1999562110,15250,15250,15250,15250,0
|
|
20231218,155300,1999562110,15250,15250,15250,15250,0
|
|
20231218,155200,1999562110,15250,15250,15250,15250,0
|
|
20231218,155100,1999562110,15250,15250,15250,15250,0
|
|
20231218,155000,1999562110,15250,15250,15250,15250,0
|
|
20231218,154900,1999562110,15250,15250,15250,15250,0
|
|
20231218,154800,1999562110,15250,15250,15250,15250,0
|
|
20231218,154700,1999562110,15250,15250,15250,15250,0
|
|
20231218,154600,1999562110,15250,15250,15250,15250,0
|
|
20231218,154500,1999562110,15250,15250,15250,15250,0
|
|
20231218,154400,1999562110,15250,15250,15250,15250,0
|
|
20231218,154300,1999562110,15250,15250,15250,15250,0
|
|
20231218,154200,1999562110,15250,15250,15250,15250,0
|
|
20231218,154100,1999562110,15250,15250,15250,15250,0
|
|
20231218,154000,1999562110,15250,15250,15250,15250,1380
|
|
20231218,153900,1999562110,15250,15250,15250,15250,0
|
|
20231218,153800,1999562110,15250,15250,15250,15250,0
|
|
20231218,153700,1999562110,15250,15250,15250,15250,0
|
|
20231218,153600,1999562110,15250,15250,15250,15250,0
|
|
20231218,153500,1999562110,15250,15250,15250,15250,0
|
|
20231218,153400,1999562110,15250,15250,15250,15250,0
|
|
20231218,153300,1999562110,15250,15250,15250,15250,0
|
|
20231218,153200,1999562110,15250,15250,15250,15250,0
|
|
20231218,153100,1999562110,15250,15250,15250,15250,0
|
|
20231218,153000,1999562110,15250,15250,15250,15250,1380
|
|
20231218,152900,1978517110,15300,15300,15300,15300,0
|
|
20231218,152800,1978517110,15300,15300,15300,15300,0
|
|
20231218,152700,1978517110,15300,15300,15300,15300,0
|
|
20231218,152600,1978517110,15300,15300,15300,15300,0
|
|
20231218,152500,1978517110,15300,15300,15300,15300,0
|
|
20231218,152400,1978517110,15300,15300,15300,15300,0
|
|
20231218,152300,1978517110,15300,15300,15300,15300,0
|
|
20231218,152200,1978517110,15300,15300,15300,15300,0
|
|
20231218,152100,1978517110,15300,15300,15300,15300,0
|
|
20231218,152000,1978517110,15300,15300,15300,15300,0
|
|
20231218,151900,1978517110,15300,15310,15310,15290,28
|
|
20231218,151800,1978088670,15290,15280,15310,15280,738
|
|
20231218,151700,1966798140,15300,15300,15300,15300,98
|
|
20231218,151600,1965298740,15270,15280,15300,15270,212
|
|
20231218,151500,1962055260,15280,15270,15280,15270,440
|
|
20231218,151400,1955332160,15270,15270,15270,15270,602
|
|
20231218,151300,1946139620,15240,15270,15270,15240,184
|
|
20231218,151200,1943329970,15270,15270,15270,15270,36
|
|
20231218,151100,1942780250,15270,15240,15270,15240,220
|
|
20231218,151000,1939424450,15270,15240,15270,15240,18
|
|
20231218,150900,1939149800,15240,15240,15240,15240,100
|
|
20231218,150800,1937625800,15270,15240,15270,15240,8
|
|
20231218,150700,1937503850,15240,15250,15260,15240,78
|
|
20231218,150600,1936313890,15260,15260,15260,15260,4
|
|
20231218,150500,1936252850,15270,15270,15270,15270,45
|
|
20231218,150400,1935565700,15270,15270,15270,15270,201
|
|
20231218,150300,1932496430,15270,15270,15270,15270,148
|
|
20231218,150200,1930236470,15280,15270,15290,15270,189
|
|
20231218,150100,1927349790,15280,15280,15280,15280,37
|
|
20231218,150000,1926784430,15290,15310,15310,15290,85
|
|
20231218,145900,1925484390,15280,15270,15280,15270,932
|
|
20231218,145800,1911249140,15270,15280,15280,15270,323
|
|
20231218,145700,1906316900,15270,15270,15270,15270,0
|
|
20231218,145600,1906316900,15270,15280,15280,15270,141
|
|
20231218,145500,1904163420,15270,15270,15270,15270,417
|
|
20231218,145400,1897795830,15270,15270,15270,15270,165
|
|
20231218,145300,1895276280,15270,15270,15270,15270,1
|
|
20231218,145200,1895261010,15260,15250,15260,15220,798
|
|
20231218,145100,1883086050,15220,15290,15290,15220,1053
|
|
20231218,145000,1867034440,15280,15280,15280,15280,0
|
|
20231218,144900,1867034440,15280,15280,15280,15280,301
|
|
20231218,144800,1862435160,15270,15270,15270,15250,393
|
|
20231218,144700,1856435280,15260,15260,15270,15250,84
|
|
20231218,144600,1855153670,15270,15270,15270,15270,104
|
|
20231218,144500,1853565590,15270,15270,15280,15270,1225
|
|
20231218,144400,1834859200,15270,15290,15290,15270,51
|
|
20231218,144300,1834080280,15290,15290,15290,15290,34
|
|
20231218,144200,1833560420,15300,15290,15300,15290,48
|
|
20231218,144100,1832826470,15280,15280,15280,15280,0
|
|
20231218,144000,1832826470,15280,15290,15290,15270,111
|
|
20231218,143900,1831130330,15290,15270,15300,15270,7
|
|
20231218,143800,1831023330,15270,15320,15320,15270,157
|
|
20231218,143700,1828621590,15320,15320,15320,15320,19
|
|
20231218,143600,1828330510,15320,15320,15320,15320,0
|
|
20231218,143500,1828330510,15320,15320,15320,15320,5
|
|
20231218,143400,1828253910,15320,15320,15320,15320,24
|
|
20231218,143300,1827886230,15330,15330,15330,15330,2
|
|
20231218,143200,1827855570,15320,15320,15320,15320,58
|
|
20231218,143100,1826967010,15360,15310,15360,15300,547
|
|
20231218,143000,1818584490,15300,15300,15300,15300,49
|
|
20231218,142900,1817834790,15300,15300,15310,15300,64
|
|
20231218,142800,1816855580,15300,15300,15300,15300,2
|
|
20231218,142700,1816824980,15300,15300,15300,15300,57
|
|
20231218,142600,1815952880,15310,15310,15310,15310,8
|
|
20231218,142500,1815830400,15310,15310,15310,15310,0
|
|
20231218,142400,1815830400,15310,15310,15310,15310,7
|
|
20231218,142300,1815723230,15310,15310,15310,15300,88
|
|
20231218,142200,1814376390,15310,15310,15310,15310,4
|
|
20231218,142100,1814315150,15310,15290,15310,15270,206
|
|
20231218,142000,1811163830,15290,15310,15310,15290,48
|
|
20231218,141900,1810429650,15310,15310,15310,15310,9
|
|
20231218,141800,1810291860,15320,15320,15320,15320,0
|
|
20231218,141700,1810291860,15320,15300,15320,15300,505
|
|
20231218,141600,1802562110,15310,15310,15310,15310,1
|
|
20231218,141500,1802546800,15290,15290,15290,15290,41
|
|
20231218,141400,1801919910,15310,15300,15310,15300,67
|
|
20231218,141300,1800894800,15300,15290,15300,15290,113
|
|
20231218,141200,1799166500,15260,15290,15290,15260,71
|
|
20231218,141100,1798081860,15290,15290,15290,15290,1
|
|
20231218,141000,1798066570,15300,15270,15300,15270,370
|
|
20231218,140900,1792412170,15270,15270,15270,15270,58
|
|
20231218,140800,1791526510,15270,15280,15280,15270,57
|
|
20231218,140700,1790656020,15280,15270,15280,15270,126
|
|
20231218,140600,1788731800,15280,15300,15300,15280,164
|
|
20231218,140500,1786224220,15300,15300,15300,15300,0
|
|
20231218,140400,1786224220,15300,15300,15300,15300,0
|
|
20231218,140300,1786224220,15300,15310,15310,15300,11
|
|
20231218,140200,1786055820,15310,15300,15310,15280,881
|
|
20231218,140100,1772580890,15300,15310,15310,15300,48
|
|
20231218,140000,1771846480,15300,15300,15300,15300,52
|
|
20231218,135900,1771050880,15310,15310,15310,15310,0
|
|
20231218,135800,1771050880,15310,15330,15330,15310,57
|
|
20231218,135700,1770177650,15340,15340,15340,15340,2
|
|
20231218,135600,1770146970,15330,15330,15330,15330,4
|
|
20231218,135500,1770085650,15320,15310,15320,15310,363
|
|
20231218,135400,1764527540,15290,15310,15310,15270,181
|
|
20231218,135300,1761759050,15310,15310,15310,15300,578
|
|
20231218,135200,1752909880,15310,15310,15310,15310,86
|
|
20231218,135100,1751593220,15310,15310,15310,15310,0
|
|
20231218,135000,1751593220,15310,15310,15310,15310,199
|
|
20231218,134900,1748546530,15320,15320,15320,15320,0
|
|
20231218,134800,1748546530,15320,15320,15320,15320,62
|
|
20231218,134700,1747596690,15320,15310,15320,15310,59
|
|
20231218,134600,1746693370,15310,15310,15310,15310,50
|
|
20231218,134500,1745927870,15320,15310,15320,15310,69
|
|
20231218,134400,1744871450,15310,15320,15320,15310,58
|
|
20231218,134300,1743983270,15320,15340,15340,15320,131
|
|
20231218,134200,1741974880,15350,15350,15350,15350,85
|
|
20231218,134100,1740670130,15350,15350,15350,15350,1
|
|
20231218,134000,1740654780,15370,15400,15400,15350,481
|
|
20231218,133900,1733255300,15400,15310,15430,15310,1524
|
|
20231218,133800,1709810940,15310,15290,15310,15290,302
|
|
20231218,133700,1705190620,15290,15270,15290,15270,278
|
|
20231218,133600,1700942740,15270,15270,15270,15270,4
|
|
20231218,133500,1700881660,15270,15270,15270,15270,1
|
|
20231218,133400,1700866390,15280,15290,15290,15280,98
|
|
20231218,133300,1699368020,15290,15280,15290,15280,115
|
|
20231218,133200,1697609820,15280,15280,15280,15280,0
|
|
20231218,133100,1697609820,15280,15280,15290,15280,264
|
|
20231218,133000,1693574550,15270,15270,15270,15260,106
|
|
20231218,132900,1691955990,15250,15250,15270,15240,388
|
|
20231218,132800,1686035520,15250,15250,15250,15250,0
|
|
20231218,132700,1686035520,15250,15250,15250,15250,56
|
|
20231218,132600,1685181520,15250,15250,15250,15250,0
|
|
20231218,132500,1685181520,15250,15250,15250,15250,300
|
|
20231218,132400,1680606520,15280,15280,15280,15280,5
|
|
20231218,132300,1680530120,15280,15260,15280,15260,1000
|
|
20231218,132200,1665256310,15250,15270,15270,15250,26
|
|
20231218,132100,1664859410,15260,15240,15260,15240,747
|
|
20231218,132000,1653467970,15240,15250,15250,15240,24
|
|
20231218,131900,1653102090,15240,15220,15240,15220,1553
|
|
20231218,131800,1629450310,15210,15210,15210,15180,1821
|
|
20231218,131700,1601784250,15220,15220,15220,15220,0
|
|
20231218,131600,1601784250,15220,15220,15220,15220,17
|
|
20231218,131500,1601525510,15220,15220,15220,15220,1
|
|
20231218,131400,1601510290,15220,15220,15220,15220,59
|
|
20231218,131300,1600612310,15230,15230,15230,15230,0
|
|
20231218,131200,1600612310,15230,15230,15230,15230,8
|
|
20231218,131100,1600490470,15220,15220,15220,15220,206
|
|
20231218,131000,1597355150,15220,15200,15220,15200,441
|
|
20231218,130900,1590647480,15210,15210,15210,15210,0
|
|
20231218,130800,1590647480,15210,15210,15210,15210,1
|
|
20231218,130700,1590632270,15200,15200,15200,15200,315
|
|
20231218,130600,1585844270,15190,15190,15190,15190,81
|
|
20231218,130500,1584613880,15200,15200,15200,15200,0
|
|
20231218,130400,1584613880,15200,15200,15200,15200,32
|
|
20231218,130300,1584127480,15200,15200,15200,15200,0
|
|
20231218,130200,1584127480,15200,15200,15200,15200,187
|
|
20231218,130100,1581285080,15200,15200,15200,15200,48
|
|
20231218,130000,1580555480,15200,15200,15200,15200,1
|
|
20231218,125900,1580540280,15210,15210,15210,15210,33
|
|
20231218,125800,1580038350,15210,15210,15210,15210,0
|
|
20231218,125700,1580038350,15210,15210,15210,15210,22
|
|
20231218,125600,1579703730,15210,15210,15210,15210,71
|
|
20231218,125500,1578623820,15230,15230,15230,15230,0
|
|
20231218,125400,1578623820,15230,15230,15230,15230,27
|
|
20231218,125300,1578212610,15230,15230,15230,15230,88
|
|
20231218,125200,1576872370,15230,15230,15230,15230,1
|
|
20231218,125100,1576857140,15230,15170,15230,15170,473
|
|
20231218,125000,1569675470,15180,15180,15180,15180,40
|
|
20231218,124900,1569068270,15180,15180,15180,15180,39
|
|
20231218,124800,1568476250,15180,15180,15180,15180,18
|
|
20231218,124700,1568203010,15170,15170,15170,15170,20
|
|
20231218,124600,1567899610,15170,15160,15180,15160,376
|
|
20231218,124500,1562198750,15160,15160,15160,15160,0
|
|
20231218,124400,1562198750,15160,15150,15160,15150,119
|
|
20231218,124300,1560395650,15140,15140,15140,15140,47
|
|
20231218,124200,1559684070,15150,15140,15150,15140,51
|
|
20231218,124100,1558911920,15140,15150,15150,15140,83
|
|
20231218,124000,1557654560,15160,15160,15160,15160,0
|
|
20231218,123900,1557654560,15160,15160,15160,15160,1
|
|
20231218,123800,1557639400,15160,15150,15160,15150,6
|
|
20231218,123700,1557548450,15150,15150,15150,15150,0
|
|
20231218,123600,1557548450,15150,15150,15150,15150,105
|
|
20231218,123500,1555957700,15160,15160,15160,15160,129
|
|
20231218,123400,1554002060,15150,15150,15150,15150,85
|
|
20231218,123300,1552714310,15140,15150,15150,15140,41
|
|
20231218,123200,1552093470,15140,15140,15140,15140,0
|
|
20231218,123100,1552093470,15140,15140,15140,15140,151
|
|
20231218,123000,1549807330,15130,15130,15130,15130,0
|
|
20231218,122900,1549807330,15130,15130,15130,15130,0
|
|
20231218,122800,1549807330,15130,15130,15130,15130,47
|
|
20231218,122700,1549096220,15130,15110,15130,15110,108
|
|
20231218,122600,1547463560,15110,15100,15110,15100,567
|
|
20231218,122500,1538896700,15100,15100,15100,15100,93
|
|
20231218,122400,1537492400,15110,15100,15110,15100,93
|
|
20231218,122300,1536088080,15100,15100,15100,15100,70
|
|
20231218,122200,1535031080,15100,15100,15100,15100,192
|
|
20231218,122100,1532131880,15100,15110,15110,15100,757
|
|
20231218,122000,1520696370,15110,15120,15120,15110,70
|
|
20231218,121900,1519638090,15120,15130,15130,15120,611
|
|
20231218,121800,1510395060,15130,15130,15130,15130,45
|
|
20231218,121700,1509714210,15130,15130,15130,15130,81
|
|
20231218,121600,1508488680,15130,15130,15130,15130,56
|
|
20231218,121500,1507641400,15130,15140,15140,15130,90
|
|
20231218,121400,1506278850,15150,15150,15150,15150,216
|
|
20231218,121300,1503006450,15150,15150,15150,15150,5
|
|
20231218,121200,1502930700,15150,15150,15150,15150,83
|
|
20231218,121100,1501673250,15150,15150,15150,15150,0
|
|
20231218,121000,1501673250,15150,15150,15150,15150,2
|
|
20231218,120900,1501642950,15160,15160,15160,15160,132
|
|
20231218,120800,1499641830,15150,15150,15150,15150,54
|
|
20231218,120700,1498823730,15160,15150,15160,15150,29
|
|
20231218,120600,1498384370,15150,15160,15160,15150,52
|
|
20231218,120500,1497596540,15150,15150,15150,15150,11
|
|
20231218,120400,1497429890,15160,15160,15160,15160,3
|
|
20231218,120300,1497384410,15150,15150,15150,15150,18
|
|
20231218,120200,1497111710,15160,15160,15160,15160,376
|
|
20231218,120100,1491411550,15160,15170,15170,15160,47
|
|
20231218,120000,1490698960,15160,15160,15180,15160,694
|
|
20231218,115900,1480167470,15160,15150,15160,15150,33
|
|
20231218,115800,1479667420,15150,15130,15150,15130,301
|
|
20231218,115700,1475113180,15120,15120,15120,15120,497
|
|
20231218,115600,1467598540,15110,15130,15130,15110,194
|
|
20231218,115500,1464666080,15130,15130,15130,15130,50
|
|
20231218,115400,1463909580,15120,15120,15120,15120,342
|
|
20231218,115300,1458738540,15100,15110,15110,15080,1270
|
|
20231218,115200,1439568110,15110,15110,15110,15100,879
|
|
20231218,115100,1426291970,15110,15210,15210,15100,7768
|
|
20231218,115000,1308445550,15210,15220,15220,15210,218
|
|
20231218,114900,1305129720,15220,15220,15220,15220,224
|
|
20231218,114800,1301720440,15230,15230,15230,15230,0
|
|
20231218,114700,1301720440,15230,15230,15230,15230,12
|
|
20231218,114600,1301537680,15220,15230,15230,15220,46
|
|
20231218,114500,1300837550,15220,15220,15220,15220,10
|
|
20231218,114400,1300685350,15220,15240,15240,15220,627
|
|
20231218,114300,1291135080,15270,15270,15270,15270,5
|
|
20231218,114200,1291058730,15290,15230,15290,15230,1599
|
|
20231218,114100,1266672890,15230,15230,15230,15220,1550
|
|
20231218,114000,1243066460,15230,15230,15230,15230,0
|
|
20231218,113900,1243066460,15230,15230,15230,15230,1
|
|
20231218,113800,1243051230,15220,15230,15230,15220,103
|
|
20231218,113700,1241483550,15220,15220,15220,15220,0
|
|
20231218,113600,1241483550,15220,15220,15220,15220,84
|
|
20231218,113500,1240205070,15220,15230,15230,15220,149
|
|
20231218,113400,1237936290,15230,15220,15230,15220,183
|
|
20231218,113300,1235150410,15220,15210,15220,15210,173
|
|
20231218,113200,1232518780,15200,15200,15200,15200,57
|
|
20231218,113100,1231652380,15200,15200,15200,15200,535
|
|
20231218,113000,1223520380,15210,15200,15210,15200,112
|
|
20231218,112900,1221817970,15200,15200,15200,15200,449
|
|
20231218,112800,1214993170,15210,15230,15230,15210,1257
|
|
20231218,112700,1195865680,15230,15230,15230,15230,0
|
|
20231218,112600,1195865680,15230,15230,15230,15230,2181
|
|
20231218,112500,1162649050,15220,15220,15220,15220,392
|
|
20231218,112400,1156682810,15210,15220,15220,15210,544
|
|
20231218,112300,1148403690,15220,15220,15220,15210,368
|
|
20231218,112200,1142802910,15200,15200,15210,15200,289
|
|
20231218,112100,1138407990,15200,15220,15220,15200,419
|
|
20231218,112000,1132038270,15220,15200,15220,15200,146
|
|
20231218,111900,1129818140,15200,15280,15280,15200,5739
|
|
20231218,111800,1042296150,15290,15290,15290,15290,140
|
|
20231218,111700,1040155550,15290,15300,15300,15290,33
|
|
20231218,111600,1039650830,15310,15300,15310,15300,78
|
|
20231218,111500,1038457420,15300,15300,15300,15300,22
|
|
20231218,111400,1038120820,15300,15300,15300,15300,58
|
|
20231218,111300,1037233420,15300,15300,15300,15300,8
|
|
20231218,111200,1037111020,15300,15300,15300,15300,106
|
|
20231218,111100,1035489220,15300,15300,15300,15300,53
|
|
20231218,111000,1034678320,15300,15300,15310,15300,213
|
|
20231218,110900,1031419220,15300,15300,15300,15300,1
|
|
20231218,110800,1031403920,15320,15310,15320,15310,110
|
|
20231218,110700,1029719760,15310,15310,15310,15310,3
|
|
20231218,110600,1029673830,15300,15300,15300,15300,0
|
|
20231218,110500,1029673830,15300,15320,15320,15300,35
|
|
20231218,110400,1029137960,15320,15340,15340,15320,45
|
|
20231218,110300,1028448320,15360,15360,15360,15360,0
|
|
20231218,110200,1028448320,15360,15290,15360,15290,393
|
|
20231218,110100,1022431000,15290,15290,15290,15290,98
|
|
20231218,110000,1020932580,15270,15280,15280,15270,207
|
|
20231218,105900,1017770930,15280,15310,15320,15280,3705
|
|
20231218,105800,961078760,15320,15360,15360,15320,2842
|
|
20231218,105700,917495730,15370,15370,15370,15370,377
|
|
20231218,105600,911701240,15370,15360,15370,15360,612
|
|
20231218,105500,902297900,15370,15410,15420,15360,8360
|
|
20231218,105400,773794070,15410,15410,15410,15410,27
|
|
20231218,105300,773378000,15410,15370,15410,15360,936
|
|
20231218,105200,758974540,15390,15410,15410,15390,512
|
|
20231218,105100,751088800,15420,15460,15460,15420,640
|
|
20231218,105000,741199830,15460,15470,15470,15460,357
|
|
20231218,104900,735677090,15480,15490,15490,15480,890
|
|
20231218,104800,721894530,15500,15500,15500,15500,522
|
|
20231218,104700,713803530,15500,15500,15500,15500,2
|
|
20231218,104600,713772530,15500,15500,15500,15500,1
|
|
20231218,104500,713757030,15500,15500,15500,15500,134
|
|
20231218,104400,711680030,15500,15520,15520,15500,67
|
|
20231218,104300,710640350,15500,15500,15500,15500,7
|
|
20231218,104200,710531850,15500,15510,15510,15500,164
|
|
20231218,104100,707989710,15500,15540,15540,15500,3612
|
|
20231218,104000,651969870,15500,15540,15540,15500,248
|
|
20231218,103900,648120870,15540,15550,15550,15540,32
|
|
20231218,103800,647623580,15560,15560,15570,15560,52
|
|
20231218,103700,646814440,15570,15570,15570,15570,85
|
|
20231218,103600,645490990,15570,15570,15570,15570,1
|
|
20231218,103500,645475420,15570,15570,15570,15570,0
|
|
20231218,103400,645475420,15570,15600,15600,15570,74
|
|
20231218,103300,644322850,15580,15580,15580,15580,3
|
|
20231218,103200,644276110,15580,15590,15590,15570,437
|
|
20231218,103100,637467280,15610,15610,15610,15610,0
|
|
20231218,103000,637467280,15610,15610,15610,15580,488
|
|
20231218,102900,629858910,15620,15620,15620,15620,2
|
|
20231218,102800,629827670,15620,15620,15620,15620,23
|
|
20231218,102700,629468410,15640,15640,15640,15630,366
|
|
20231218,102600,623744770,15650,15650,15650,15650,1
|
|
20231218,102500,623729120,15620,15680,15680,15620,120
|
|
20231218,102400,621853380,15680,15660,15680,15660,2500
|
|
20231218,102300,582660140,15670,15590,15670,15590,2334
|
|
20231218,102200,546186860,15560,15600,15600,15560,30
|
|
20231218,102100,545720020,15590,15580,15590,15580,194
|
|
20231218,102000,542696350,15580,15600,15610,15580,310
|
|
20231218,101900,537866090,15600,15600,15600,15600,12
|
|
20231218,101800,537678890,15600,15590,15600,15590,548
|
|
20231218,101700,529133310,15590,15580,15590,15570,90
|
|
20231218,101600,527731110,15580,15590,15590,15580,187
|
|
20231218,101500,524815790,15590,15590,15590,15590,10
|
|
20231218,101400,524659890,15590,15540,15590,15520,1361
|
|
20231218,101300,503459770,15540,15530,15540,15510,244
|
|
20231218,101200,499670270,15500,15500,15500,15500,8
|
|
20231218,101100,499546270,15500,15520,15520,15500,78
|
|
20231218,101000,498337190,15520,15530,15530,15520,60
|
|
20231218,100900,497405980,15540,15530,15540,15520,18
|
|
20231218,100800,497126430,15540,15530,15540,15530,100
|
|
20231218,100700,495572460,15540,15540,15540,15540,0
|
|
20231218,100600,495572460,15540,15540,15540,15540,2
|
|
20231218,100500,495541380,15520,15520,15520,15520,221
|
|
20231218,100400,492111460,15540,15550,15550,15540,8
|
|
20231218,100300,491987130,15540,15550,15550,15540,12
|
|
20231218,100200,491800540,15560,15550,15560,15550,6
|
|
20231218,100100,491707220,15550,15550,15560,15550,42
|
|
20231218,100000,491054090,15560,15550,15560,15550,285
|
|
20231218,095900,486619690,15540,15510,15540,15500,371
|
|
20231218,095800,480868760,15540,15540,15550,15510,90
|
|
20231218,095700,479470500,15550,15550,15550,15540,415
|
|
20231218,095600,473017300,15550,15550,15550,15550,32
|
|
20231218,095500,472519700,15550,15560,15600,15540,1579
|
|
20231218,095400,447906120,15540,15520,15600,15520,2627
|
|
20231218,095300,406961630,15540,15480,15590,15480,3866
|
|
20231218,095200,346946060,15490,15480,15490,15470,198
|
|
20231218,095100,343882350,15500,15360,15500,15360,3967
|
|
20231218,095000,282609780,15360,15360,15360,15360,0
|
|
20231218,094900,282609780,15360,15360,15360,15360,8
|
|
20231218,094800,282486900,15370,15370,15370,15370,71
|
|
20231218,094700,281395630,15370,15370,15370,15370,4
|
|
20231218,094600,281334150,15380,15380,15390,15380,46
|
|
20231218,094500,280626590,15380,15380,15390,15370,607
|
|
20231218,094400,271291240,15380,15380,15380,15380,13
|
|
20231218,094300,271091300,15380,15360,15380,15360,100
|
|
20231218,094200,269554680,15360,15350,15360,15350,71
|
|
20231218,094100,268464180,15370,15360,15370,15360,162
|
|
20231218,094000,265975460,15360,15340,15360,15340,941
|
|
20231218,093900,251540500,15340,15340,15340,15320,17
|
|
20231218,093800,251279750,15330,15330,15330,15330,2
|
|
20231218,093700,251249090,15340,15340,15340,15310,12
|
|
20231218,093600,251065040,15340,15360,15360,15340,252
|
|
20231218,093500,247197680,15360,15380,15380,15360,162
|
|
20231218,093400,244709220,15370,15380,15380,15370,3
|
|
20231218,093300,244663100,15380,15380,15380,15380,2
|
|
20231218,093200,244632340,15380,15380,15380,15380,1
|
|
20231218,093100,244616960,15380,15380,15380,15370,29
|
|
20231218,093000,244171210,15380,15370,15390,15370,210
|
|
20231218,092900,240943320,15390,15370,15400,15370,420
|
|
20231218,092800,234487870,15390,15390,15400,15370,661
|
|
20231218,092700,224328070,15370,15370,15370,15370,146
|
|
20231218,092600,222084050,15370,15380,15380,15370,6
|
|
20231218,092500,221991810,15380,15370,15380,15350,645
|
|
20231218,092400,212078170,15370,15380,15380,15340,48
|
|
20231218,092300,211340730,15380,15400,15400,15370,61
|
|
20231218,092200,210402550,15410,15410,15410,15410,3
|
|
20231218,092100,210356320,15410,15410,15410,15410,96
|
|
20231218,092000,208876960,15390,15400,15410,15390,129
|
|
20231218,091900,206890360,15400,15350,15400,15350,430
|
|
20231218,091800,200288370,15350,15300,15350,15300,406
|
|
20231218,091700,194076520,15300,15340,15340,15300,63
|
|
20231218,091600,193112420,15300,15300,15340,15300,943
|
|
20231218,091500,178671690,15330,15310,15330,15230,2376
|
|
20231218,091400,142399730,15340,15350,15350,15320,422
|
|
20231218,091300,135929080,15340,15340,15360,15340,140
|
|
20231218,091200,133780460,15340,15380,15380,15340,709
|
|
20231218,091100,122894530,15390,15430,15440,15390,544
|
|
20231218,091000,114504480,15430,15410,15430,15410,5
|
|
20231218,090900,114427390,15380,15420,15430,15380,451
|
|
20231218,090800,107475330,15440,15450,15450,15440,103
|
|
20231218,090700,105884490,15450,15430,15450,15430,451
|
|
20231218,090600,98919840,15410,15380,15420,15380,2294
|
|
20231218,090500,63584050,15380,15390,15390,15340,560
|
|
20231218,090400,54986050,15400,15350,15400,15350,635
|
|
20231218,090300,45217120,15370,15410,15410,15350,433
|
|
20231218,090200,38560880,15410,15310,15410,15270,505
|
|
20231218,090100,30810700,15290,15260,15290,15230,1026
|
|
20231218,090000,15155120,15260,15210,15260,15210,746
|