583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184000,1969639950,15390,15390,15390,15390,2846
|
|
20231219,183900,1969639950,15390,15390,15390,15390,0
|
|
20231219,183800,1969639950,15390,15390,15390,15390,0
|
|
20231219,183700,1969639950,15390,15390,15390,15390,0
|
|
20231219,183600,1969639950,15390,15390,15390,15390,0
|
|
20231219,183500,1969639950,15390,15390,15390,15390,0
|
|
20231219,183400,1969639950,15390,15390,15390,15390,0
|
|
20231219,183300,1969639950,15390,15390,15390,15390,0
|
|
20231219,183200,1969639950,15390,15390,15390,15390,0
|
|
20231219,183100,1969639950,15390,15390,15390,15390,0
|
|
20231219,183000,1969639950,15390,15390,15390,15390,0
|
|
20231219,182900,1969639950,15390,15390,15390,15390,0
|
|
20231219,182800,1969639950,15390,15390,15390,15390,0
|
|
20231219,182700,1969639950,15390,15390,15390,15390,0
|
|
20231219,182600,1969639950,15390,15390,15390,15390,0
|
|
20231219,182500,1969639950,15390,15390,15390,15390,0
|
|
20231219,182400,1969639950,15390,15390,15390,15390,0
|
|
20231219,182300,1969639950,15390,15390,15390,15390,0
|
|
20231219,182200,1969639950,15390,15390,15390,15390,0
|
|
20231219,182100,1969639950,15390,15390,15390,15390,0
|
|
20231219,182000,1969639950,15390,15390,15390,15390,0
|
|
20231219,181900,1969639950,15390,15390,15390,15390,0
|
|
20231219,181800,1969639950,15390,15390,15390,15390,0
|
|
20231219,181700,1969639950,15390,15390,15390,15390,0
|
|
20231219,181600,1969639950,15390,15390,15390,15390,0
|
|
20231219,181500,1969639950,15390,15390,15390,15390,0
|
|
20231219,181400,1969639950,15390,15390,15390,15390,0
|
|
20231219,181300,1969639950,15390,15390,15390,15390,0
|
|
20231219,181200,1969639950,15390,15390,15390,15390,0
|
|
20231219,181100,1969639950,15390,15390,15390,15390,0
|
|
20231219,181000,1969639950,15390,15390,15390,15390,2846
|
|
20231219,180900,1969639950,15390,15390,15390,15390,0
|
|
20231219,180800,1969639950,15390,15390,15390,15390,0
|
|
20231219,180700,1969639950,15390,15390,15390,15390,0
|
|
20231219,180600,1969639950,15390,15390,15390,15390,0
|
|
20231219,180500,1969639950,15390,15390,15390,15390,0
|
|
20231219,180400,1969639950,15390,15390,15390,15390,0
|
|
20231219,180300,1969639950,15390,15390,15390,15390,0
|
|
20231219,180200,1969639950,15390,15390,15390,15390,0
|
|
20231219,180100,1969639950,15390,15390,15390,15390,0
|
|
20231219,180000,1969639950,15390,15390,15390,15390,0
|
|
20231219,175900,1969639950,15390,15390,15390,15390,0
|
|
20231219,175800,1969639950,15390,15390,15390,15390,0
|
|
20231219,175700,1969639950,15390,15390,15390,15390,0
|
|
20231219,175600,1969639950,15390,15390,15390,15390,0
|
|
20231219,175500,1969639950,15390,15390,15390,15390,0
|
|
20231219,175400,1969639950,15390,15390,15390,15390,0
|
|
20231219,175300,1969639950,15390,15390,15390,15390,0
|
|
20231219,175200,1969639950,15390,15390,15390,15390,0
|
|
20231219,175100,1969639950,15390,15390,15390,15390,0
|
|
20231219,175000,1969639950,15390,15390,15390,15390,0
|
|
20231219,174900,1969639950,15390,15390,15390,15390,0
|
|
20231219,174800,1969639950,15390,15390,15390,15390,0
|
|
20231219,174700,1969639950,15390,15390,15390,15390,0
|
|
20231219,174600,1969639950,15390,15390,15390,15390,0
|
|
20231219,174500,1969639950,15390,15390,15390,15390,0
|
|
20231219,174400,1969639950,15390,15390,15390,15390,0
|
|
20231219,174300,1969639950,15390,15390,15390,15390,0
|
|
20231219,174200,1969639950,15390,15390,15390,15390,0
|
|
20231219,174100,1969639950,15390,15390,15390,15390,0
|
|
20231219,174000,1969639950,15390,15390,15390,15390,2846
|
|
20231219,173900,1969639950,15390,15390,15390,15390,0
|
|
20231219,173800,1969639950,15390,15390,15390,15390,0
|
|
20231219,173700,1969639950,15390,15390,15390,15390,0
|
|
20231219,173600,1969639950,15390,15390,15390,15390,0
|
|
20231219,173500,1969639950,15390,15390,15390,15390,0
|
|
20231219,173400,1969639950,15390,15390,15390,15390,0
|
|
20231219,173300,1969639950,15390,15390,15390,15390,0
|
|
20231219,173200,1969639950,15390,15390,15390,15390,0
|
|
20231219,173100,1969639950,15390,15390,15390,15390,0
|
|
20231219,173000,1969639950,15390,15390,15390,15390,0
|
|
20231219,172900,1969639950,15390,15390,15390,15390,0
|
|
20231219,172800,1969639950,15390,15390,15390,15390,0
|
|
20231219,172700,1969639950,15390,15390,15390,15390,0
|
|
20231219,172600,1969639950,15390,15390,15390,15390,0
|
|
20231219,172500,1969639950,15390,15390,15390,15390,0
|
|
20231219,172400,1969639950,15390,15390,15390,15390,0
|
|
20231219,172300,1969639950,15390,15390,15390,15390,0
|
|
20231219,172200,1969639950,15390,15390,15390,15390,0
|
|
20231219,172100,1969639950,15390,15390,15390,15390,0
|
|
20231219,172000,1969639950,15390,15390,15390,15390,0
|
|
20231219,171900,1969639950,15390,15390,15390,15390,0
|
|
20231219,171800,1969639950,15390,15390,15390,15390,0
|
|
20231219,171700,1969639950,15390,15390,15390,15390,0
|
|
20231219,171600,1969639950,15390,15390,15390,15390,0
|
|
20231219,171500,1969639950,15390,15390,15390,15390,0
|
|
20231219,171400,1969639950,15390,15390,15390,15390,0
|
|
20231219,171300,1969639950,15390,15390,15390,15390,0
|
|
20231219,171200,1969639950,15390,15390,15390,15390,0
|
|
20231219,171100,1969639950,15390,15390,15390,15390,0
|
|
20231219,171000,1969639950,15390,15390,15390,15390,2846
|
|
20231219,170900,1969639950,15390,15390,15390,15390,0
|
|
20231219,170800,1969639950,15390,15390,15390,15390,0
|
|
20231219,170700,1969639950,15390,15390,15390,15390,0
|
|
20231219,170600,1969639950,15390,15390,15390,15390,0
|
|
20231219,170500,1969639950,15390,15390,15390,15390,0
|
|
20231219,170400,1969639950,15390,15390,15390,15390,0
|
|
20231219,170300,1969639950,15390,15390,15390,15390,0
|
|
20231219,170200,1969639950,15390,15390,15390,15390,0
|
|
20231219,170100,1969639950,15390,15390,15390,15390,0
|
|
20231219,170000,1969639950,15390,15390,15390,15390,0
|
|
20231219,165900,1969639950,15390,15390,15390,15390,0
|
|
20231219,165800,1969639950,15390,15390,15390,15390,0
|
|
20231219,165700,1969639950,15390,15390,15390,15390,0
|
|
20231219,165600,1969639950,15390,15390,15390,15390,0
|
|
20231219,165500,1969639950,15390,15390,15390,15390,0
|
|
20231219,165400,1969639950,15390,15390,15390,15390,0
|
|
20231219,165300,1969639950,15390,15390,15390,15390,0
|
|
20231219,165200,1969639950,15390,15390,15390,15390,0
|
|
20231219,165100,1969639950,15390,15390,15390,15390,0
|
|
20231219,165000,1969639950,15390,15390,15390,15390,0
|
|
20231219,164900,1969639950,15390,15390,15390,15390,0
|
|
20231219,164800,1969639950,15390,15390,15390,15390,0
|
|
20231219,164700,1969639950,15390,15390,15390,15390,0
|
|
20231219,164600,1969639950,15390,15390,15390,15390,0
|
|
20231219,164500,1969639950,15390,15390,15390,15390,0
|
|
20231219,164400,1969639950,15390,15390,15390,15390,0
|
|
20231219,164300,1969639950,15390,15390,15390,15390,0
|
|
20231219,164200,1969639950,15390,15390,15390,15390,0
|
|
20231219,164100,1969639950,15390,15390,15390,15390,0
|
|
20231219,164000,1969639950,15390,15390,15390,15390,2846
|
|
20231219,163900,1969639950,15390,15390,15390,15390,0
|
|
20231219,163800,1969639950,15390,15390,15390,15390,0
|
|
20231219,163700,1969639950,15390,15390,15390,15390,0
|
|
20231219,163600,1969639950,15390,15390,15390,15390,0
|
|
20231219,163500,1969639950,15390,15390,15390,15390,0
|
|
20231219,163400,1969639950,15390,15390,15390,15390,0
|
|
20231219,163300,1969639950,15390,15390,15390,15390,0
|
|
20231219,163200,1969639950,15390,15390,15390,15390,0
|
|
20231219,163100,1969639950,15390,15390,15390,15390,0
|
|
20231219,163000,1969639950,15390,15390,15390,15390,0
|
|
20231219,162900,1969639950,15390,15390,15390,15390,0
|
|
20231219,162800,1969639950,15390,15390,15390,15390,0
|
|
20231219,162700,1969639950,15390,15390,15390,15390,0
|
|
20231219,162600,1969639950,15390,15390,15390,15390,0
|
|
20231219,162500,1969639950,15390,15390,15390,15390,0
|
|
20231219,162400,1969639950,15390,15390,15390,15390,0
|
|
20231219,162300,1969639950,15390,15390,15390,15390,0
|
|
20231219,162200,1969639950,15390,15390,15390,15390,0
|
|
20231219,162100,1969639950,15390,15390,15390,15390,0
|
|
20231219,162000,1969639950,15390,15390,15390,15390,0
|
|
20231219,161900,1969639950,15390,15390,15390,15390,0
|
|
20231219,161800,1969639950,15390,15390,15390,15390,0
|
|
20231219,161700,1969639950,15390,15390,15390,15390,0
|
|
20231219,161600,1969639950,15390,15390,15390,15390,0
|
|
20231219,161500,1969639950,15390,15390,15390,15390,0
|
|
20231219,161400,1969639950,15390,15390,15390,15390,0
|
|
20231219,161300,1969639950,15390,15390,15390,15390,0
|
|
20231219,161200,1969639950,15390,15390,15390,15390,0
|
|
20231219,161100,1969639950,15390,15390,15390,15390,0
|
|
20231219,161000,1969639950,15390,15390,15390,15390,2846
|
|
20231219,160900,1969639950,15390,15390,15390,15390,0
|
|
20231219,160800,1969639950,15390,15390,15390,15390,0
|
|
20231219,160700,1969639950,15390,15390,15390,15390,0
|
|
20231219,160600,1969639950,15390,15390,15390,15390,0
|
|
20231219,160500,1969639950,15390,15390,15390,15390,0
|
|
20231219,160400,1969639950,15390,15390,15390,15390,0
|
|
20231219,160300,1969639950,15390,15390,15390,15390,0
|
|
20231219,160200,1969639950,15390,15390,15390,15390,0
|
|
20231219,160100,1969639950,15390,15390,15390,15390,0
|
|
20231219,160000,1969639950,15390,15390,15390,15390,0
|
|
20231219,155900,1969639950,15390,15390,15390,15390,0
|
|
20231219,155800,1969639950,15390,15390,15390,15390,0
|
|
20231219,155700,1969639950,15390,15390,15390,15390,0
|
|
20231219,155600,1969639950,15390,15390,15390,15390,0
|
|
20231219,155500,1969639950,15390,15390,15390,15390,0
|
|
20231219,155400,1969639950,15390,15390,15390,15390,0
|
|
20231219,155300,1969639950,15390,15390,15390,15390,0
|
|
20231219,155200,1969639950,15390,15390,15390,15390,0
|
|
20231219,155100,1969639950,15390,15390,15390,15390,0
|
|
20231219,155000,1969639950,15390,15390,15390,15390,0
|
|
20231219,154900,1969639950,15390,15390,15390,15390,0
|
|
20231219,154800,1969639950,15390,15390,15390,15390,0
|
|
20231219,154700,1969639950,15390,15390,15390,15390,0
|
|
20231219,154600,1969639950,15390,15390,15390,15390,0
|
|
20231219,154500,1969639950,15390,15390,15390,15390,0
|
|
20231219,154400,1969639950,15390,15390,15390,15390,0
|
|
20231219,154300,1969639950,15390,15390,15390,15390,0
|
|
20231219,154200,1969639950,15390,15390,15390,15390,0
|
|
20231219,154100,1969639950,15390,15390,15390,15390,0
|
|
20231219,154000,1969639950,15390,15390,15390,15390,2846
|
|
20231219,153900,1969639950,15390,15390,15390,15390,0
|
|
20231219,153800,1969639950,15390,15390,15390,15390,0
|
|
20231219,153700,1969639950,15390,15390,15390,15390,0
|
|
20231219,153600,1969639950,15390,15390,15390,15390,0
|
|
20231219,153500,1969639950,15390,15390,15390,15390,0
|
|
20231219,153400,1969639950,15390,15390,15390,15390,0
|
|
20231219,153300,1969639950,15390,15390,15390,15390,0
|
|
20231219,153200,1969639950,15390,15390,15390,15390,0
|
|
20231219,153100,1969639950,15390,15390,15390,15390,0
|
|
20231219,153000,1969639950,15390,15390,15390,15390,2846
|
|
20231219,152900,1925840010,15390,15390,15390,15390,0
|
|
20231219,152800,1925840010,15390,15390,15390,15390,0
|
|
20231219,152700,1925840010,15390,15390,15390,15390,0
|
|
20231219,152600,1925840010,15390,15390,15390,15390,0
|
|
20231219,152500,1925840010,15390,15390,15390,15390,0
|
|
20231219,152400,1925840010,15390,15390,15390,15390,0
|
|
20231219,152300,1925840010,15390,15390,15390,15390,0
|
|
20231219,152200,1925840010,15390,15390,15390,15390,0
|
|
20231219,152100,1925840010,15390,15390,15390,15390,0
|
|
20231219,152000,1925840010,15390,15390,15390,15390,0
|
|
20231219,151900,1925840010,15390,15390,15400,15390,164
|
|
20231219,151800,1923314590,15340,15360,15360,15340,114
|
|
20231219,151700,1921565650,15340,15360,15400,15330,1148
|
|
20231219,151600,1903948490,15370,15380,15410,15370,1518
|
|
20231219,151500,1880597770,15410,15380,15410,15380,66
|
|
20231219,151400,1879580950,15410,15400,15410,15380,134
|
|
20231219,151300,1877518020,15400,15370,15400,15370,678
|
|
20231219,151200,1867086030,15370,15360,15390,15360,14
|
|
20231219,151100,1866870910,15400,15360,15400,15360,79
|
|
20231219,151000,1865654630,15390,15360,15390,15360,542
|
|
20231219,150900,1857313520,15390,15350,15390,15350,76
|
|
20231219,150800,1856146750,15350,15350,15350,15350,36
|
|
20231219,150700,1855594150,15350,15330,15350,15330,302
|
|
20231219,150600,1850959250,15330,15330,15340,15330,34
|
|
20231219,150500,1850438010,15330,15350,15350,15330,131
|
|
20231219,150400,1848427840,15350,15330,15350,15330,375
|
|
20231219,150300,1842673150,15320,15370,15370,15320,705
|
|
20231219,150200,1831858110,15360,15370,15370,15360,415
|
|
20231219,150100,1825480510,15370,15390,15390,15360,107
|
|
20231219,150000,1823835900,15370,15400,15400,15370,470
|
|
20231219,145900,1816604090,15390,15400,15400,15390,152
|
|
20231219,145800,1814264080,15390,15360,15390,15360,258
|
|
20231219,145700,1810297860,15370,15360,15370,15360,102
|
|
20231219,145600,1808730560,15370,15360,15370,15360,112
|
|
20231219,145500,1807010200,15360,15350,15360,15350,195
|
|
20231219,145400,1804015710,15350,15360,15360,15350,172
|
|
20231219,145300,1801375360,15360,15350,15360,15350,89
|
|
20231219,145200,1800009160,15360,15350,15360,15350,17
|
|
20231219,145100,1799748120,15350,15360,15360,15350,188
|
|
20231219,145000,1796861080,15370,15360,15370,15360,409
|
|
20231219,144900,1790578430,15360,15340,15360,15340,214
|
|
20231219,144800,1787292950,15340,15350,15350,15340,85
|
|
20231219,144700,1785988900,15350,15340,15350,15340,141
|
|
20231219,144600,1783825880,15340,15340,15340,15320,601
|
|
20231219,144500,1774617920,15330,15340,15340,15330,442
|
|
20231219,144400,1767841750,15350,15340,15350,15340,401
|
|
20231219,144300,1761690360,15340,15340,15340,15320,268
|
|
20231219,144200,1757582200,15340,15340,15340,15340,17
|
|
20231219,144100,1757321420,15340,15320,15350,15320,485
|
|
20231219,144000,1749882500,15330,15340,15340,15320,48
|
|
20231219,143900,1749146670,15320,15320,15330,15320,80
|
|
20231219,143800,1747920740,15320,15320,15340,15320,406
|
|
20231219,143700,1741694030,15320,15330,15350,15320,81
|
|
20231219,143600,1740452090,15330,15350,15350,15330,87
|
|
20231219,143500,1739117830,15350,15340,15350,15320,594
|
|
20231219,143400,1730012180,15340,15340,15340,15340,144
|
|
20231219,143300,1727803220,15340,15360,15360,15340,70
|
|
20231219,143200,1726728890,15370,15360,15370,15340,416
|
|
20231219,143100,1720336610,15350,15350,15350,15350,8
|
|
20231219,143000,1720213810,15350,15350,15380,15350,72
|
|
20231219,142900,1719108580,15350,15350,15380,15350,564
|
|
20231219,142800,1710441240,15350,15350,15350,15340,109
|
|
20231219,142700,1708768820,15340,15340,15340,15340,68
|
|
20231219,142600,1707725700,15350,15340,15350,15330,100
|
|
20231219,142500,1706191740,15340,15350,15350,15340,80
|
|
20231219,142400,1704964270,15350,15360,15380,15350,439
|
|
20231219,142300,1698215790,15360,15350,15380,15350,124
|
|
20231219,142200,1696311840,15350,15350,15350,15350,85
|
|
20231219,142100,1695007090,15360,15360,15380,15360,297
|
|
20231219,142000,1690440250,15360,15340,15360,15340,151
|
|
20231219,141900,1688121460,15340,15350,15350,15330,316
|
|
20231219,141800,1683272170,15360,15350,15360,15350,151
|
|
20231219,141700,1680953690,15350,15340,15350,15340,252
|
|
20231219,141600,1677086140,15350,15340,15350,15340,119
|
|
20231219,141500,1675260410,15350,15340,15350,15340,215
|
|
20231219,141400,1671962030,15340,15340,15340,15330,165
|
|
20231219,141300,1669432340,15330,15340,15340,15320,413
|
|
20231219,141200,1663101200,15330,15340,15340,15330,111
|
|
20231219,141100,1661399420,15340,15340,15340,15320,125
|
|
20231219,141000,1659482100,15340,15360,15360,15340,134
|
|
20231219,140900,1657424980,15380,15340,15380,15340,623
|
|
20231219,140800,1647863820,15340,15350,15370,15340,258
|
|
20231219,140700,1643904100,15360,15370,15370,15350,59
|
|
20231219,140600,1642997840,15370,15350,15380,15350,350
|
|
20231219,140500,1637615230,15350,15370,15370,15350,167
|
|
20231219,140400,1635049520,15370,15380,15380,15370,97
|
|
20231219,140300,1633558510,15380,15370,15380,15370,342
|
|
20231219,140200,1628299600,15360,15370,15380,15360,118
|
|
20231219,140100,1626486420,15380,15380,15390,15380,122
|
|
20231219,140000,1624609660,15390,15380,15390,15380,395
|
|
20231219,135900,1618531380,15390,15380,15390,15380,45
|
|
20231219,135800,1617839110,15380,15390,15390,15380,120
|
|
20231219,135700,1615993250,15380,15380,15390,15380,477
|
|
20231219,135600,1608653640,15390,15390,15400,15380,113
|
|
20231219,135500,1606915280,15380,15410,15410,15380,143
|
|
20231219,135400,1604715010,15410,15400,15410,15380,917
|
|
20231219,135300,1590593350,15400,15390,15400,15380,80
|
|
20231219,135200,1589362710,15390,15410,15410,15390,395
|
|
20231219,135100,1583279930,15410,15400,15410,15390,171
|
|
20231219,135000,1580646570,15400,15400,15410,15400,373
|
|
20231219,134900,1574901310,15410,15420,15420,15400,159
|
|
20231219,134800,1572451100,15420,15410,15420,15410,538
|
|
20231219,134700,1564155850,15410,15410,15420,15410,110
|
|
20231219,134600,1562460130,15410,15420,15420,15410,328
|
|
20231219,134500,1557403180,15410,15410,15420,15400,160
|
|
20231219,134400,1554937630,15410,15430,15430,15410,96
|
|
20231219,134300,1553457250,15420,15420,15440,15420,116
|
|
20231219,134200,1551667970,15440,15430,15440,15400,512
|
|
20231219,134100,1543768480,15440,15430,15440,15410,237
|
|
20231219,134000,1540112990,15440,15440,15440,15440,630
|
|
20231219,133900,1530385790,15440,15430,15440,15420,479
|
|
20231219,133800,1522992450,15430,15410,15430,15410,90
|
|
20231219,133700,1521605230,15410,15420,15420,15410,344
|
|
20231219,133600,1516300830,15420,15430,15430,15420,84
|
|
20231219,133500,1515005410,15410,15410,15430,15410,326
|
|
20231219,133400,1509977130,15410,15400,15410,15400,100
|
|
20231219,133300,1508436190,15380,15400,15400,15380,103
|
|
20231219,133200,1506851430,15380,15400,15400,15380,96
|
|
20231219,133100,1505373920,15390,15400,15400,15390,383
|
|
20231219,133000,1499476130,15380,15420,15430,15380,172
|
|
20231219,132900,1496825470,15420,15420,15430,15410,242
|
|
20231219,132800,1493094260,15410,15410,15420,15410,121
|
|
20231219,132700,1491229610,15410,15410,15410,15380,119
|
|
20231219,132600,1489397170,15420,15420,15430,15420,273
|
|
20231219,132500,1485187290,15410,15410,15420,15380,209
|
|
20231219,132400,1481967250,15410,15420,15420,15410,51
|
|
20231219,132300,1481180900,15420,15420,15430,15420,217
|
|
20231219,132200,1477834670,15420,15410,15430,15410,154
|
|
20231219,132100,1475460170,15400,15430,15430,15400,572
|
|
20231219,132000,1466641970,15420,15390,15420,15390,1452
|
|
20231219,131900,1444276580,15380,15380,15380,15380,113
|
|
20231219,131800,1442538640,15380,15390,15390,15370,84
|
|
20231219,131700,1441246830,15390,15400,15400,15370,95
|
|
20231219,131600,1439786280,15400,15370,15400,15370,1182
|
|
20231219,131500,1421588000,15370,15390,15390,15370,98
|
|
20231219,131400,1420080840,15390,15390,15390,15390,31
|
|
20231219,131300,1419603750,15390,15370,15400,15370,983
|
|
20231219,131200,1404481660,15370,15380,15380,15370,102
|
|
20231219,131100,1402913640,15380,15380,15390,15380,132
|
|
20231219,131000,1400883360,15380,15390,15390,15380,623
|
|
20231219,130900,1391301430,15390,15370,15390,15370,147
|
|
20231219,130800,1389041410,15390,15380,15390,15370,1003
|
|
20231219,130700,1373612520,15370,15370,15370,15360,378
|
|
20231219,130600,1367803230,15360,15360,15370,15360,194
|
|
20231219,130500,1364822860,15370,15340,15370,15340,385
|
|
20231219,130400,1358908800,15340,15330,15340,15310,73
|
|
20231219,130300,1357789800,15340,15340,15360,15340,787
|
|
20231219,130200,1345704890,15310,15340,15350,15310,313
|
|
20231219,130100,1340903470,15340,15330,15340,15330,699
|
|
20231219,130000,1330182560,15330,15340,15340,15330,96
|
|
20231219,125900,1328710770,15330,15340,15340,15330,84
|
|
20231219,125800,1327422890,15330,15310,15330,15310,169
|
|
20231219,125700,1324833680,15320,15300,15320,15300,95
|
|
20231219,125600,1323379560,15310,15300,15310,15300,106
|
|
20231219,125500,1321757560,15290,15290,15290,15290,101
|
|
20231219,125400,1320213270,15300,15290,15300,15290,118
|
|
20231219,125300,1318408940,15300,15290,15300,15290,53
|
|
20231219,125200,1317598410,15280,15280,15280,15280,56
|
|
20231219,125100,1316742730,15280,15300,15300,15270,255
|
|
20231219,125000,1312845960,15320,15340,15340,15320,508
|
|
20231219,124900,1305053640,15340,15310,15340,15310,691
|
|
20231219,124800,1294458900,15310,15290,15310,15290,348
|
|
20231219,124700,1289133200,15280,15280,15290,15280,72
|
|
20231219,124600,1288033000,15270,15270,15270,15270,59
|
|
20231219,124500,1287132070,15260,15260,15260,15260,85
|
|
20231219,124400,1285834970,15260,15260,15260,15260,77
|
|
20231219,124300,1284659950,15250,15250,15250,15250,46
|
|
20231219,124200,1283958450,15260,15270,15270,15250,60
|
|
20231219,124100,1283042980,15270,15310,15310,15270,386
|
|
20231219,124000,1277135560,15280,15320,15320,15280,345
|
|
20231219,123900,1271855430,15320,15310,15320,15300,202
|
|
20231219,123800,1268763400,15300,15300,15300,15300,197
|
|
20231219,123700,1265749300,15280,15280,15280,15280,73
|
|
20231219,123600,1264633860,15280,15280,15280,15280,83
|
|
20231219,123500,1263365620,15280,15280,15280,15270,93
|
|
20231219,123400,1261945360,15280,15270,15280,15270,77
|
|
20231219,123300,1260769290,15280,15270,15280,15270,107
|
|
20231219,123200,1259135160,15270,15250,15270,15250,268
|
|
20231219,123100,1255044100,15250,15250,15250,15250,81
|
|
20231219,123000,1253808850,15260,15270,15270,15260,228
|
|
20231219,122900,1250328590,15270,15280,15280,15270,443
|
|
20231219,122800,1243563430,15290,15300,15300,15290,25
|
|
20231219,122700,1243181170,15300,15310,15310,15300,238
|
|
20231219,122600,1239539710,15310,15310,15310,15300,182
|
|
20231219,122500,1236754800,15280,15280,15300,15280,127
|
|
20231219,122400,1234814110,15280,15300,15300,15280,107
|
|
20231219,122300,1233178170,15290,15280,15290,15270,457
|
|
20231219,122200,1226192480,15270,15270,15270,15270,36
|
|
20231219,122100,1225642760,15280,15300,15300,15280,177
|
|
20231219,122000,1222936440,15310,15290,15320,15290,756
|
|
20231219,121900,1211360900,15290,15280,15290,15280,73
|
|
20231219,121800,1210244750,15280,15280,15290,15280,141
|
|
20231219,121700,1208089920,15270,15280,15280,15270,87
|
|
20231219,121600,1206761270,15270,15290,15290,15270,76
|
|
20231219,121500,1205600130,15290,15300,15310,15290,422
|
|
20231219,121400,1199141270,15300,15310,15310,15300,284
|
|
20231219,121300,1194796020,15310,15310,15310,15300,90
|
|
20231219,121200,1193418880,15310,15260,15310,15260,130
|
|
20231219,121100,1191433620,15250,15300,15300,15250,77
|
|
20231219,121000,1190257770,15280,15320,15320,15280,110
|
|
20231219,120900,1188575670,15330,15260,15350,15250,3686
|
|
20231219,120800,1132156720,15270,15250,15290,15250,31
|
|
20231219,120700,1131683310,15280,15280,15280,15280,128
|
|
20231219,120600,1129727470,15280,15270,15280,15250,1256
|
|
20231219,120500,1110547090,15280,15290,15290,15260,153
|
|
20231219,120400,1108210510,15290,15270,15290,15270,352
|
|
20231219,120300,1102832800,15270,15230,15270,15230,1507
|
|
20231219,120200,1079844410,15240,15240,15240,15230,198
|
|
20231219,120100,1076827720,15240,15230,15240,15230,72
|
|
20231219,120000,1075731150,15230,15220,15230,15220,155
|
|
20231219,115900,1073371050,15210,15240,15240,15210,73
|
|
20231219,115800,1072260250,15230,15240,15240,15230,104
|
|
20231219,115700,1070676290,15230,15230,15230,15230,251
|
|
20231219,115600,1066853560,15200,15230,15230,15200,87
|
|
20231219,115500,1065530570,15200,15230,15230,15200,81
|
|
20231219,115400,1064297700,15230,15230,15230,15230,361
|
|
20231219,115300,1058799670,15230,15220,15230,15220,144
|
|
20231219,115200,1056607920,15220,15220,15230,15220,72
|
|
20231219,115100,1055512040,15220,15200,15220,15200,232
|
|
20231219,115000,1051982340,15200,15230,15230,15200,173
|
|
20231219,114900,1049352250,15230,15230,15230,15230,209
|
|
20231219,114800,1046169180,15240,15230,15240,15230,383
|
|
20231219,114700,1040332910,15230,15240,15240,15230,92
|
|
20231219,114600,1038931650,15240,15230,15240,15230,113
|
|
20231219,114500,1037210420,15230,15220,15230,15210,235
|
|
20231219,114400,1033631620,15200,15200,15200,15200,60
|
|
20231219,114300,1032719620,15220,15220,15230,15200,97
|
|
20231219,114200,1031243110,15220,15220,15220,15200,328
|
|
20231219,114100,1026252160,15220,15220,15220,15220,210
|
|
20231219,114000,1023055960,15230,15220,15230,15220,112
|
|
20231219,113900,1021351050,15220,15190,15220,15190,625
|
|
20231219,113800,1011846130,15200,15200,15200,15200,6
|
|
20231219,113700,1011754930,15180,15180,15200,15180,126
|
|
20231219,113600,1009841990,15180,15160,15180,15160,23
|
|
20231219,113500,1009492890,15190,15200,15200,15190,79
|
|
20231219,113400,1008292760,15190,15190,15200,15190,339
|
|
20231219,113300,1003143310,15170,15170,15170,15170,58
|
|
20231219,113200,1002263450,15170,15200,15200,15170,70
|
|
20231219,113100,1001200810,15200,15200,15200,15200,342
|
|
20231219,113000,996002410,15150,15180,15180,15150,89
|
|
20231219,112900,994652940,15200,15200,15200,15200,274
|
|
20231219,112800,990488140,15200,15180,15200,15180,82
|
|
20231219,112700,989243180,15190,15190,15190,15190,213
|
|
20231219,112600,986007710,15180,15170,15180,15170,72
|
|
20231219,112500,984914850,15170,15150,15180,15140,156
|
|
20231219,112400,982549720,15160,15190,15190,15160,197
|
|
20231219,112300,979557500,15180,15180,15180,15180,74
|
|
20231219,112200,978434180,15170,15150,15170,15150,115
|
|
20231219,112100,976691750,15140,15150,15150,15140,86
|
|
20231219,112000,975389320,15150,15210,15210,15150,125
|
|
20231219,111900,973491660,15210,15190,15210,15190,511
|
|
20231219,111800,965725270,15190,15170,15190,15170,74
|
|
20231219,111700,964602610,15160,15160,15160,15160,59
|
|
20231219,111600,963708170,15180,15170,15180,15130,118
|
|
20231219,111500,961920000,15190,15220,15220,15190,224
|
|
20231219,111400,958513400,15210,15190,15220,15190,276
|
|
20231219,111300,954319720,15200,15170,15200,15170,128
|
|
20231219,111200,952376690,15160,15160,15160,15160,75
|
|
20231219,111100,951239690,15160,15170,15170,15160,95
|
|
20231219,111000,949799230,15170,15170,15170,15160,96
|
|
20231219,110900,948343820,15170,15170,15170,15160,94
|
|
20231219,110800,946918450,15170,15190,15190,15170,79
|
|
20231219,110700,945719440,15190,15190,15200,15170,403
|
|
20231219,110600,939599700,15190,15230,15230,15190,185
|
|
20231219,110500,936785370,15230,15210,15230,15210,136
|
|
20231219,110400,934714560,15210,15200,15210,15180,404
|
|
20231219,110300,928570420,15200,15200,15200,15200,240
|
|
20231219,110200,924922420,15180,15200,15200,15180,91
|
|
20231219,110100,923540940,15170,15190,15190,15150,316
|
|
20231219,110000,918749040,15170,15200,15200,15170,107
|
|
20231219,105900,917124960,15200,15180,15210,15180,408
|
|
20231219,105800,910926340,15170,15160,15170,15160,355
|
|
20231219,105700,905541580,15170,15160,15170,15160,88
|
|
20231219,105600,904207470,15160,15150,15160,15150,146
|
|
20231219,105500,901994920,15150,15130,15150,15130,399
|
|
20231219,105400,895957670,15130,15180,15180,15130,416
|
|
20231219,105300,889648300,15170,15160,15170,15160,87
|
|
20231219,105200,888328770,15160,15150,15210,15130,101
|
|
20231219,105100,886798760,15150,15150,15160,15150,103
|
|
20231219,105000,885238200,15170,15180,15190,15170,372
|
|
20231219,104900,879589320,15180,15160,15180,15130,200
|
|
20231219,104800,876560230,15150,15150,15150,15150,56
|
|
20231219,104700,875711830,15150,15160,15170,15150,412
|
|
20231219,104600,869461920,15150,15130,15150,15130,68
|
|
20231219,104500,868432800,15130,15160,15160,15130,344
|
|
20231219,104400,863221130,15160,15170,15170,15160,390
|
|
20231219,104300,857304890,15180,15180,15180,15150,43
|
|
20231219,104200,856652510,15190,15190,15190,15190,44
|
|
20231219,104100,855984150,15180,15180,15180,15180,346
|
|
20231219,104000,850731870,15130,15180,15180,15130,76
|
|
20231219,103900,849580890,15170,15170,15170,15170,47
|
|
20231219,103800,848867900,15190,15150,15190,15150,303
|
|
20231219,103700,844274400,15150,15150,15150,15140,280
|
|
20231219,103600,840033340,15160,15160,15160,15160,283
|
|
20231219,103500,835743060,15170,15190,15190,15160,880
|
|
20231219,103400,822401400,15190,15200,15200,15160,144
|
|
20231219,103300,820214410,15200,15210,15210,15200,104
|
|
20231219,103200,818632590,15230,15180,15240,15180,1442
|
|
20231219,103100,796701450,15180,15190,15190,15180,143
|
|
20231219,103000,794529840,15180,15180,15180,15180,103
|
|
20231219,102900,792966300,15180,15160,15190,15160,116
|
|
20231219,102800,791205650,15170,15170,15190,15160,70
|
|
20231219,102700,790143720,15180,15180,15180,15180,40
|
|
20231219,102600,789536520,15170,15180,15180,15170,79
|
|
20231219,102500,788337410,15180,15160,15180,15160,102
|
|
20231219,102400,786790210,15160,15180,15180,15160,83
|
|
20231219,102300,785531260,15180,15190,15190,15160,134
|
|
20231219,102200,783498320,15190,15170,15190,15170,62
|
|
20231219,102100,782557680,15150,15160,15160,15150,231
|
|
20231219,102000,779057060,15190,15190,15190,15160,62
|
|
20231219,101900,778116160,15190,15190,15200,15190,123
|
|
20231219,101800,776247580,15200,15200,15200,15200,17
|
|
20231219,101700,775989180,15200,15170,15220,15170,1950
|
|
20231219,101600,746369300,15160,15170,15170,15160,70
|
|
20231219,101500,745308060,15150,15190,15200,15150,123
|
|
20231219,101400,743442350,15180,15170,15180,15170,126
|
|
20231219,101300,741530580,15180,15180,15180,15160,110
|
|
20231219,101200,739862720,15180,15180,15180,15180,4
|
|
20231219,101100,739802000,15150,15160,15190,15150,204
|
|
20231219,101000,736707130,15160,15150,15160,15140,137
|
|
20231219,100900,734630460,15150,15150,15150,15150,82
|
|
20231219,100800,733388160,15150,15120,15150,15110,154
|
|
20231219,100700,731059850,15150,15150,15160,15120,388
|
|
20231219,100600,725181010,15150,15120,15150,15110,148
|
|
20231219,100500,722942050,15110,15140,15150,15100,409
|
|
20231219,100400,716759220,15140,15150,15150,15140,88
|
|
20231219,100300,715426560,15140,15100,15140,15100,251
|
|
20231219,100200,711632820,15100,15140,15140,15080,68
|
|
20231219,100100,710605510,15110,15030,15140,15030,471
|
|
20231219,100000,703511520,15030,15030,15030,15020,621
|
|
20231219,095900,694180540,14990,15040,15040,14990,2047
|
|
20231219,095800,663471330,15040,15040,15040,15040,199
|
|
20231219,095700,660478370,15040,15080,15080,15040,1081
|
|
20231219,095600,644211490,15080,15050,15080,15050,201
|
|
20231219,095500,641184670,15050,15080,15080,15050,158
|
|
20231219,095400,638802860,15080,15060,15080,15050,178
|
|
20231219,095300,636120990,15060,14990,15060,14990,2442
|
|
20231219,095200,599458810,14990,15000,15010,14990,308
|
|
20231219,095100,594837060,14990,14960,15000,14960,982
|
|
20231219,095000,580125900,14960,14980,15010,14960,1376
|
|
20231219,094900,559520190,14990,15040,15040,14990,718
|
|
20231219,094800,548747440,15030,15040,15060,14940,3479
|
|
20231219,094700,496554940,15040,15160,15160,15040,10575
|
|
20231219,094600,336533700,15160,15170,15170,15150,2294
|
|
20231219,094500,301756450,15180,15170,15180,15170,226
|
|
20231219,094400,298328010,15170,15170,15170,15170,67
|
|
20231219,094300,297311620,15170,15170,15180,15170,468
|
|
20231219,094200,290212020,15170,15170,15170,15170,737
|
|
20231219,094100,279031730,15170,15170,15190,15170,417
|
|
20231219,094000,272705690,15180,15210,15210,15170,1131
|
|
20231219,093900,255531770,15210,15200,15210,15200,4
|
|
20231219,093800,255470940,15200,15200,15200,15190,235
|
|
20231219,093700,251900540,15210,15220,15220,15200,209
|
|
20231219,093600,248721080,15210,15210,15210,15210,237
|
|
20231219,093500,245116310,15210,15180,15210,15180,443
|
|
20231219,093400,238379480,15170,15180,15180,15150,3167
|
|
20231219,093300,190390180,15180,15190,15190,15180,416
|
|
20231219,093200,184071480,15190,15200,15210,15190,555
|
|
20231219,093100,175635560,15200,15230,15230,15200,370
|
|
20231219,093000,170005850,15240,15230,15240,15230,2
|
|
20231219,092900,169975380,15240,15260,15270,15240,33
|
|
20231219,092800,169472180,15250,15270,15270,15250,888
|
|
20231219,092700,155914740,15270,15280,15280,15270,60
|
|
20231219,092600,154998420,15280,15280,15280,15280,210
|
|
20231219,092500,151789620,15290,15290,15290,15290,3
|
|
20231219,092400,151743750,15300,15310,15310,15300,5
|
|
20231219,092300,151667220,15330,15330,15340,15290,856
|
|
20231219,092200,138554590,15330,15370,15370,15330,511
|
|
20231219,092100,130716890,15380,15330,15380,15330,1132
|
|
20231219,092000,113324610,15310,15270,15310,15260,648
|
|
20231219,091900,103411470,15260,15260,15260,15260,0
|
|
20231219,091800,103411470,15260,15230,15260,15230,402
|
|
20231219,091700,97280760,15220,15230,15230,15220,111
|
|
20231219,091600,95590320,15230,15240,15240,15230,338
|
|
20231219,091500,90440200,15230,15240,15240,15230,26
|
|
20231219,091400,90044190,15250,15250,15250,15250,31
|
|
20231219,091300,89571440,15250,15260,15260,15250,43
|
|
20231219,091200,88915570,15250,15300,15300,15250,1016
|
|
20231219,091100,73395510,15270,15240,15270,15240,70
|
|
20231219,091000,72327320,15240,15250,15250,15240,6
|
|
20231219,090900,72235830,15220,15220,15220,15220,0
|
|
20231219,090800,72235830,15220,15210,15220,15200,417
|
|
20231219,090700,65892830,15210,15220,15220,15210,135
|
|
20231219,090600,63839330,15210,15230,15230,15210,541
|
|
20231219,090500,55605990,15250,15250,15250,15250,140
|
|
20231219,090400,53470990,15250,15230,15250,15230,11
|
|
20231219,090300,53303440,15250,15270,15270,15250,871
|
|
20231219,090200,40014970,15300,15300,15300,15300,1311
|
|
20231219,090100,19956670,15300,15380,15400,15300,396
|
|
20231219,090000,13871480,15270,15260,15270,15260,909
|