583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184000,2194555770,15330,15330,15330,15330,2210
|
|
20231220,183900,2194555770,15330,15330,15330,15330,0
|
|
20231220,183800,2194555770,15330,15330,15330,15330,0
|
|
20231220,183700,2194555770,15330,15330,15330,15330,0
|
|
20231220,183600,2194555770,15330,15330,15330,15330,0
|
|
20231220,183500,2194555770,15330,15330,15330,15330,0
|
|
20231220,183400,2194555770,15330,15330,15330,15330,0
|
|
20231220,183300,2194555770,15330,15330,15330,15330,0
|
|
20231220,183200,2194555770,15330,15330,15330,15330,0
|
|
20231220,183100,2194555770,15330,15330,15330,15330,0
|
|
20231220,183000,2194555770,15330,15330,15330,15330,0
|
|
20231220,182900,2194555770,15330,15330,15330,15330,0
|
|
20231220,182800,2194555770,15330,15330,15330,15330,0
|
|
20231220,182700,2194555770,15330,15330,15330,15330,0
|
|
20231220,182600,2194555770,15330,15330,15330,15330,0
|
|
20231220,182500,2194555770,15330,15330,15330,15330,0
|
|
20231220,182400,2194555770,15330,15330,15330,15330,0
|
|
20231220,182300,2194555770,15330,15330,15330,15330,0
|
|
20231220,182200,2194555770,15330,15330,15330,15330,0
|
|
20231220,182100,2194555770,15330,15330,15330,15330,0
|
|
20231220,182000,2194555770,15330,15330,15330,15330,0
|
|
20231220,181900,2194555770,15330,15330,15330,15330,0
|
|
20231220,181800,2194555770,15330,15330,15330,15330,0
|
|
20231220,181700,2194555770,15330,15330,15330,15330,0
|
|
20231220,181600,2194555770,15330,15330,15330,15330,0
|
|
20231220,181500,2194555770,15330,15330,15330,15330,0
|
|
20231220,181400,2194555770,15330,15330,15330,15330,0
|
|
20231220,181300,2194555770,15330,15330,15330,15330,0
|
|
20231220,181200,2194555770,15330,15330,15330,15330,0
|
|
20231220,181100,2194555770,15330,15330,15330,15330,0
|
|
20231220,181000,2194555770,15330,15330,15330,15330,2210
|
|
20231220,180900,2194555770,15330,15330,15330,15330,0
|
|
20231220,180800,2194555770,15330,15330,15330,15330,0
|
|
20231220,180700,2194555770,15330,15330,15330,15330,0
|
|
20231220,180600,2194555770,15330,15330,15330,15330,0
|
|
20231220,180500,2194555770,15330,15330,15330,15330,0
|
|
20231220,180400,2194555770,15330,15330,15330,15330,0
|
|
20231220,180300,2194555770,15330,15330,15330,15330,0
|
|
20231220,180200,2194555770,15330,15330,15330,15330,0
|
|
20231220,180100,2194555770,15330,15330,15330,15330,0
|
|
20231220,180000,2194555770,15330,15330,15330,15330,0
|
|
20231220,175900,2194555770,15330,15330,15330,15330,0
|
|
20231220,175800,2194555770,15330,15330,15330,15330,0
|
|
20231220,175700,2194555770,15330,15330,15330,15330,0
|
|
20231220,175600,2194555770,15330,15330,15330,15330,0
|
|
20231220,175500,2194555770,15330,15330,15330,15330,0
|
|
20231220,175400,2194555770,15330,15330,15330,15330,0
|
|
20231220,175300,2194555770,15330,15330,15330,15330,0
|
|
20231220,175200,2194555770,15330,15330,15330,15330,0
|
|
20231220,175100,2194555770,15330,15330,15330,15330,0
|
|
20231220,175000,2194555770,15330,15330,15330,15330,0
|
|
20231220,174900,2194555770,15330,15330,15330,15330,0
|
|
20231220,174800,2194555770,15330,15330,15330,15330,0
|
|
20231220,174700,2194555770,15330,15330,15330,15330,0
|
|
20231220,174600,2194555770,15330,15330,15330,15330,0
|
|
20231220,174500,2194555770,15330,15330,15330,15330,0
|
|
20231220,174400,2194555770,15330,15330,15330,15330,0
|
|
20231220,174300,2194555770,15330,15330,15330,15330,0
|
|
20231220,174200,2194555770,15330,15330,15330,15330,0
|
|
20231220,174100,2194555770,15330,15330,15330,15330,0
|
|
20231220,174000,2194555770,15330,15330,15330,15330,2210
|
|
20231220,173900,2194555770,15330,15330,15330,15330,0
|
|
20231220,173800,2194555770,15330,15330,15330,15330,0
|
|
20231220,173700,2194555770,15330,15330,15330,15330,0
|
|
20231220,173600,2194555770,15330,15330,15330,15330,0
|
|
20231220,173500,2194555770,15330,15330,15330,15330,0
|
|
20231220,173400,2194555770,15330,15330,15330,15330,0
|
|
20231220,173300,2194555770,15330,15330,15330,15330,0
|
|
20231220,173200,2194555770,15330,15330,15330,15330,0
|
|
20231220,173100,2194555770,15330,15330,15330,15330,0
|
|
20231220,173000,2194555770,15330,15330,15330,15330,0
|
|
20231220,172900,2194555770,15330,15330,15330,15330,0
|
|
20231220,172800,2194555770,15330,15330,15330,15330,0
|
|
20231220,172700,2194555770,15330,15330,15330,15330,0
|
|
20231220,172600,2194555770,15330,15330,15330,15330,0
|
|
20231220,172500,2194555770,15330,15330,15330,15330,0
|
|
20231220,172400,2194555770,15330,15330,15330,15330,0
|
|
20231220,172300,2194555770,15330,15330,15330,15330,0
|
|
20231220,172200,2194555770,15330,15330,15330,15330,0
|
|
20231220,172100,2194555770,15330,15330,15330,15330,0
|
|
20231220,172000,2194555770,15330,15330,15330,15330,0
|
|
20231220,171900,2194555770,15330,15330,15330,15330,0
|
|
20231220,171800,2194555770,15330,15330,15330,15330,0
|
|
20231220,171700,2194555770,15330,15330,15330,15330,0
|
|
20231220,171600,2194555770,15330,15330,15330,15330,0
|
|
20231220,171500,2194555770,15330,15330,15330,15330,0
|
|
20231220,171400,2194555770,15330,15330,15330,15330,0
|
|
20231220,171300,2194555770,15330,15330,15330,15330,0
|
|
20231220,171200,2194555770,15330,15330,15330,15330,0
|
|
20231220,171100,2194555770,15330,15330,15330,15330,0
|
|
20231220,171000,2194555770,15330,15330,15330,15330,2210
|
|
20231220,170900,2194555770,15330,15330,15330,15330,0
|
|
20231220,170800,2194555770,15330,15330,15330,15330,0
|
|
20231220,170700,2194555770,15330,15330,15330,15330,0
|
|
20231220,170600,2194555770,15330,15330,15330,15330,0
|
|
20231220,170500,2194555770,15330,15330,15330,15330,0
|
|
20231220,170400,2194555770,15330,15330,15330,15330,0
|
|
20231220,170300,2194555770,15330,15330,15330,15330,0
|
|
20231220,170200,2194555770,15330,15330,15330,15330,0
|
|
20231220,170100,2194555770,15330,15330,15330,15330,0
|
|
20231220,170000,2194555770,15330,15330,15330,15330,0
|
|
20231220,165900,2194555770,15330,15330,15330,15330,0
|
|
20231220,165800,2194555770,15330,15330,15330,15330,0
|
|
20231220,165700,2194555770,15330,15330,15330,15330,0
|
|
20231220,165600,2194555770,15330,15330,15330,15330,0
|
|
20231220,165500,2194555770,15330,15330,15330,15330,0
|
|
20231220,165400,2194555770,15330,15330,15330,15330,0
|
|
20231220,165300,2194555770,15330,15330,15330,15330,0
|
|
20231220,165200,2194555770,15330,15330,15330,15330,0
|
|
20231220,165100,2194555770,15330,15330,15330,15330,0
|
|
20231220,165000,2194555770,15330,15330,15330,15330,0
|
|
20231220,164900,2194555770,15330,15330,15330,15330,0
|
|
20231220,164800,2194555770,15330,15330,15330,15330,0
|
|
20231220,164700,2194555770,15330,15330,15330,15330,0
|
|
20231220,164600,2194555770,15330,15330,15330,15330,0
|
|
20231220,164500,2194555770,15330,15330,15330,15330,0
|
|
20231220,164400,2194555770,15330,15330,15330,15330,0
|
|
20231220,164300,2194555770,15330,15330,15330,15330,0
|
|
20231220,164200,2194555770,15330,15330,15330,15330,0
|
|
20231220,164100,2194555770,15330,15330,15330,15330,0
|
|
20231220,164000,2194555770,15330,15330,15330,15330,2210
|
|
20231220,163900,2194555770,15330,15330,15330,15330,0
|
|
20231220,163800,2194555770,15330,15330,15330,15330,0
|
|
20231220,163700,2194555770,15330,15330,15330,15330,0
|
|
20231220,163600,2194555770,15330,15330,15330,15330,0
|
|
20231220,163500,2194555770,15330,15330,15330,15330,0
|
|
20231220,163400,2194555770,15330,15330,15330,15330,0
|
|
20231220,163300,2194555770,15330,15330,15330,15330,0
|
|
20231220,163200,2194555770,15330,15330,15330,15330,0
|
|
20231220,163100,2194555770,15330,15330,15330,15330,0
|
|
20231220,163000,2194555770,15330,15330,15330,15330,0
|
|
20231220,162900,2194555770,15330,15330,15330,15330,0
|
|
20231220,162800,2194555770,15330,15330,15330,15330,0
|
|
20231220,162700,2194555770,15330,15330,15330,15330,0
|
|
20231220,162600,2194555770,15330,15330,15330,15330,0
|
|
20231220,162500,2194555770,15330,15330,15330,15330,0
|
|
20231220,162400,2194555770,15330,15330,15330,15330,0
|
|
20231220,162300,2194555770,15330,15330,15330,15330,0
|
|
20231220,162200,2194555770,15330,15330,15330,15330,0
|
|
20231220,162100,2194555770,15330,15330,15330,15330,0
|
|
20231220,162000,2194555770,15330,15330,15330,15330,0
|
|
20231220,161900,2194555770,15330,15330,15330,15330,0
|
|
20231220,161800,2194555770,15330,15330,15330,15330,0
|
|
20231220,161700,2194555770,15330,15330,15330,15330,0
|
|
20231220,161600,2194555770,15330,15330,15330,15330,0
|
|
20231220,161500,2194555770,15330,15330,15330,15330,0
|
|
20231220,161400,2194555770,15330,15330,15330,15330,0
|
|
20231220,161300,2194555770,15330,15330,15330,15330,0
|
|
20231220,161200,2194555770,15330,15330,15330,15330,0
|
|
20231220,161100,2194555770,15330,15330,15330,15330,0
|
|
20231220,161000,2194555770,15330,15330,15330,15330,2210
|
|
20231220,160900,2194555770,15330,15330,15330,15330,0
|
|
20231220,160800,2194555770,15330,15330,15330,15330,0
|
|
20231220,160700,2194555770,15330,15330,15330,15330,0
|
|
20231220,160600,2194555770,15330,15330,15330,15330,0
|
|
20231220,160500,2194555770,15330,15330,15330,15330,0
|
|
20231220,160400,2194555770,15330,15330,15330,15330,0
|
|
20231220,160300,2194555770,15330,15330,15330,15330,0
|
|
20231220,160200,2194555770,15330,15330,15330,15330,0
|
|
20231220,160100,2194555770,15330,15330,15330,15330,0
|
|
20231220,160000,2194555770,15330,15330,15330,15330,0
|
|
20231220,155900,2194555770,15330,15330,15330,15330,0
|
|
20231220,155800,2194555770,15330,15330,15330,15330,0
|
|
20231220,155700,2194555770,15330,15330,15330,15330,0
|
|
20231220,155600,2194555770,15330,15330,15330,15330,0
|
|
20231220,155500,2194555770,15330,15330,15330,15330,0
|
|
20231220,155400,2194555770,15330,15330,15330,15330,0
|
|
20231220,155300,2194555770,15330,15330,15330,15330,0
|
|
20231220,155200,2194555770,15330,15330,15330,15330,0
|
|
20231220,155100,2194555770,15330,15330,15330,15330,0
|
|
20231220,155000,2194555770,15330,15330,15330,15330,0
|
|
20231220,154900,2194555770,15330,15330,15330,15330,0
|
|
20231220,154800,2194555770,15330,15330,15330,15330,0
|
|
20231220,154700,2194555770,15330,15330,15330,15330,0
|
|
20231220,154600,2194555770,15330,15330,15330,15330,0
|
|
20231220,154500,2194555770,15330,15330,15330,15330,0
|
|
20231220,154400,2194555770,15330,15330,15330,15330,0
|
|
20231220,154300,2194555770,15330,15330,15330,15330,0
|
|
20231220,154200,2194555770,15330,15330,15330,15330,0
|
|
20231220,154100,2194555770,15330,15330,15330,15330,0
|
|
20231220,154000,2194555770,15330,15330,15330,15330,2210
|
|
20231220,153900,2194555770,15330,15330,15330,15330,0
|
|
20231220,153800,2194555770,15330,15330,15330,15330,0
|
|
20231220,153700,2194555770,15330,15330,15330,15330,0
|
|
20231220,153600,2194555770,15330,15330,15330,15330,0
|
|
20231220,153500,2194555770,15330,15330,15330,15330,0
|
|
20231220,153400,2194555770,15330,15330,15330,15330,0
|
|
20231220,153300,2194555770,15330,15330,15330,15330,0
|
|
20231220,153200,2194555770,15330,15330,15330,15330,0
|
|
20231220,153100,2194555770,15330,15330,15330,15330,0
|
|
20231220,153000,2194555770,15330,15330,15330,15330,2210
|
|
20231220,152900,2160676470,15340,15340,15340,15340,0
|
|
20231220,152800,2160676470,15340,15340,15340,15340,0
|
|
20231220,152700,2160676470,15340,15340,15340,15340,0
|
|
20231220,152600,2160676470,15340,15340,15340,15340,0
|
|
20231220,152500,2160676470,15340,15340,15340,15340,0
|
|
20231220,152400,2160676470,15340,15340,15340,15340,0
|
|
20231220,152300,2160676470,15340,15340,15340,15340,0
|
|
20231220,152200,2160676470,15340,15340,15340,15340,0
|
|
20231220,152100,2160676470,15340,15340,15340,15340,0
|
|
20231220,152000,2160676470,15340,15340,15340,15340,0
|
|
20231220,151900,2160676470,15340,15340,15400,15330,839
|
|
20231220,151800,2147805650,15340,15390,15400,15340,386
|
|
20231220,151700,2141881730,15400,15380,15400,15380,1275
|
|
20231220,151600,2122258460,15380,15380,15380,15380,7
|
|
20231220,151500,2122150800,15340,15380,15380,15340,51
|
|
20231220,151400,2121368420,15320,15340,15340,15320,265
|
|
20231220,151300,2117304440,15320,15330,15340,15320,170
|
|
20231220,151200,2114698970,15330,15380,15380,15330,71
|
|
20231220,151100,2113609790,15380,15380,15380,15330,432
|
|
20231220,151000,2106985030,15380,15290,15380,15290,411
|
|
20231220,150900,2100680560,15290,15300,15320,15290,633
|
|
20231220,150800,2090997650,15300,15310,15330,15300,822
|
|
20231220,150700,2078416090,15320,15330,15330,15320,205
|
|
20231220,150600,2075274130,15330,15330,15390,15320,397
|
|
20231220,150500,2069183080,15340,15320,15350,15310,659
|
|
20231220,150400,2059083720,15320,15310,15330,15310,864
|
|
20231220,150300,2045847560,15320,15330,15340,15310,701
|
|
20231220,150200,2035105730,15340,15310,15340,15300,606
|
|
20231220,150100,2025827920,15310,15320,15340,15310,801
|
|
20231220,150000,2013557700,15340,15320,15340,15310,843
|
|
20231220,145900,2000644530,15310,15330,15330,15300,918
|
|
20231220,145800,1986584420,15330,15340,15370,15330,739
|
|
20231220,145700,1975242570,15330,15360,15370,15330,514
|
|
20231220,145600,1967353040,15360,15390,15400,15360,2576
|
|
20231220,145500,1927720530,15400,15410,15410,15390,594
|
|
20231220,145400,1918573930,15400,15420,15420,15390,970
|
|
20231220,145300,1903632820,15410,15420,15420,15400,990
|
|
20231220,145200,1888380920,15420,15440,15440,15420,388
|
|
20231220,145100,1882392590,15450,15430,15450,15430,1926
|
|
20231220,145000,1852653370,15440,15420,15440,15420,349
|
|
20231220,144900,1847267750,15430,15410,15430,15400,474
|
|
20231220,144800,1839960250,15400,15420,15430,15400,1621
|
|
20231220,144700,1814980290,15420,15430,15430,15420,235
|
|
20231220,144600,1811354670,15420,15430,15430,15420,211
|
|
20231220,144500,1808099550,15430,15430,15430,15420,190
|
|
20231220,144400,1805168230,15430,15430,15430,15420,464
|
|
20231220,144300,1798008720,15440,15440,15450,15430,544
|
|
20231220,144200,1789609410,15440,15440,15440,15430,286
|
|
20231220,144100,1785193740,15440,15440,15450,15440,697
|
|
20231220,144000,1774428150,15450,15420,15450,15420,1070
|
|
20231220,143900,1757914570,15430,15400,15430,15400,1416
|
|
20231220,143800,1736075800,15400,15400,15400,15390,802
|
|
20231220,143700,1723730840,15390,15400,15400,15390,343
|
|
20231220,143600,1718450140,15400,15360,15410,15350,2833
|
|
20231220,143500,1674875060,15360,15350,15360,15350,1652
|
|
20231220,143400,1649506760,15350,15340,15350,15340,432
|
|
20231220,143300,1642879080,15330,15340,15350,15300,414
|
|
20231220,143200,1636531260,15340,15350,15360,15330,577
|
|
20231220,143100,1627675780,15350,15330,15350,15320,272
|
|
20231220,143000,1623503530,15340,15340,15350,15330,292
|
|
20231220,142900,1619023070,15340,15320,15360,15320,1366
|
|
20231220,142800,1598068980,15330,15310,15330,15310,559
|
|
20231220,142700,1589505990,15320,15280,15320,15280,686
|
|
20231220,142600,1579015560,15280,15270,15280,15270,411
|
|
20231220,142500,1572737660,15260,15250,15280,15240,595
|
|
20231220,142400,1563657000,15250,15250,15250,15230,356
|
|
20231220,142300,1558230000,15250,15230,15250,15230,229
|
|
20231220,142200,1554740110,15250,15210,15250,15210,556
|
|
20231220,142100,1546273780,15250,15230,15250,15200,1748
|
|
20231220,142000,1519680240,15220,15210,15240,15210,1357
|
|
20231220,141900,1499032060,15210,15220,15220,15210,101
|
|
20231220,141800,1497495630,15220,15220,15220,15220,107
|
|
20231220,141700,1495867090,15220,15230,15230,15220,111
|
|
20231220,141600,1494177560,15230,15230,15230,15220,35
|
|
20231220,141500,1493644780,15210,15220,15220,15210,145
|
|
20231220,141400,1491438470,15210,15220,15220,15210,104
|
|
20231220,141300,1489856040,15220,15220,15230,15220,142
|
|
20231220,141200,1487694790,15230,15220,15230,15220,144
|
|
20231220,141100,1485502670,15220,15230,15230,15220,126
|
|
20231220,141000,1483584030,15220,15200,15220,15200,326
|
|
20231220,140900,1478624720,15200,15210,15210,15200,32
|
|
20231220,140800,1478138310,15210,15220,15220,15210,16
|
|
20231220,140700,1477894840,15220,15210,15220,15210,201
|
|
20231220,140600,1474835800,15200,15210,15210,15200,206
|
|
20231220,140500,1471704010,15210,15220,15220,15210,266
|
|
20231220,140400,1467657480,15220,15200,15230,15200,224
|
|
20231220,140300,1464249690,15200,15200,15200,15200,104
|
|
20231220,140200,1462668890,15200,15200,15200,15200,31
|
|
20231220,140100,1462197690,15210,15200,15210,15190,390
|
|
20231220,140000,1456270270,15200,15200,15200,15200,205
|
|
20231220,135900,1453154270,15210,15210,15210,15210,6
|
|
20231220,135800,1453063010,15210,15210,15210,15210,82
|
|
20231220,135700,1451815790,15210,15200,15210,15200,128
|
|
20231220,135600,1449869040,15230,15190,15230,15180,1195
|
|
20231220,135500,1431715830,15200,15200,15210,15200,329
|
|
20231220,135400,1426713770,15200,15190,15200,15190,318
|
|
20231220,135300,1421882790,15200,15200,15200,15190,178
|
|
20231220,135200,1419178060,15200,15210,15210,15200,284
|
|
20231220,135100,1414860710,15200,15210,15210,15200,80
|
|
20231220,135000,1413644280,15210,15210,15210,15210,49
|
|
20231220,134900,1412898990,15230,15190,15270,15190,1627
|
|
20231220,134800,1388145530,15200,15200,15200,15200,270
|
|
20231220,134700,1384041530,15200,15200,15200,15200,166
|
|
20231220,134600,1381518330,15200,15210,15210,15200,118
|
|
20231220,134500,1379723870,15210,15210,15210,15200,106
|
|
20231220,134400,1378111620,15200,15210,15210,15200,164
|
|
20231220,134300,1375618420,15200,15200,15200,15200,199
|
|
20231220,134200,1372593620,15200,15210,15210,15200,60
|
|
20231220,134100,1371681030,15210,15200,15210,15200,96
|
|
20231220,134000,1370221170,15210,15200,15210,15200,288
|
|
20231220,133900,1365842460,15200,15200,15210,15200,165
|
|
20231220,133800,1363334410,15200,15200,15210,15150,4371
|
|
20231220,133700,1296993780,15200,15200,15200,15200,235
|
|
20231220,133600,1293421780,15210,15200,15210,15200,659
|
|
20231220,133500,1283400580,15200,15210,15210,15200,637
|
|
20231220,133400,1273711880,15220,15210,15220,15210,79
|
|
20231220,133300,1272509740,15210,15220,15220,15210,60
|
|
20231220,133200,1271596560,15220,15210,15220,15210,210
|
|
20231220,133100,1268401630,15220,15210,15220,15210,120
|
|
20231220,133000,1266576060,15210,15200,15210,15200,1691
|
|
20231220,132900,1240872470,15200,15200,15210,15200,611
|
|
20231220,132800,1231584790,15210,15200,15210,15200,171
|
|
20231220,132700,1228984700,15210,15200,15210,15200,251
|
|
20231220,132600,1225168680,15200,15200,15210,15200,154
|
|
20231220,132500,1222827180,15210,15220,15220,15210,80
|
|
20231220,132400,1221610330,15210,15220,15220,15210,182
|
|
20231220,132300,1218841110,15220,15210,15220,15210,198
|
|
20231220,132200,1215829170,15210,15200,15210,15200,518
|
|
20231220,132100,1207952800,15210,15200,15210,15200,227
|
|
20231220,132000,1204501540,15210,15210,15210,15210,5
|
|
20231220,131900,1204425490,15220,15210,15260,15210,990
|
|
20231220,131800,1189358510,15210,15200,15210,15200,1324
|
|
20231220,131700,1169222600,15200,15200,15200,15200,81
|
|
20231220,131600,1167991400,15210,15210,15220,15210,366
|
|
20231220,131500,1162423880,15210,15220,15220,15210,187
|
|
20231220,131400,1159578550,15210,15210,15210,15210,382
|
|
20231220,131300,1153768330,15220,15240,15240,15220,298
|
|
20231220,131200,1149230250,15230,15240,15240,15230,45
|
|
20231220,131100,1148544740,15240,15220,15250,15220,535
|
|
20231220,131000,1140399000,15220,15220,15220,15220,71
|
|
20231220,130900,1139318380,15230,15260,15260,15230,360
|
|
20231220,130800,1133830150,15260,15260,15260,15250,56
|
|
20231220,130700,1132975600,15240,15240,15240,15240,30
|
|
20231220,130600,1132518400,15260,15250,15260,15250,211
|
|
20231220,130500,1129300470,15250,15240,15260,15240,101
|
|
20231220,130400,1127759960,15260,15230,15260,15230,577
|
|
20231220,130300,1118966170,15230,15240,15240,15230,70
|
|
20231220,130200,1117899880,15220,15220,15220,15220,0
|
|
20231220,130100,1117899880,15220,15240,15260,15220,369
|
|
20231220,130000,1112274830,15220,15220,15220,15220,151
|
|
20231220,125900,1109976610,15260,15190,15260,15190,489
|
|
20231220,125800,1102542310,15190,15190,15190,15190,53
|
|
20231220,125700,1101737240,15170,15230,15230,15170,4557
|
|
20231220,125600,1032477300,15230,15220,15230,15220,65
|
|
20231220,125500,1031487360,15230,15220,15230,15220,57
|
|
20231220,125400,1030619730,15220,15230,15230,15220,106
|
|
20231220,125300,1029005680,15230,15200,15230,15200,96
|
|
20231220,125200,1027544660,15200,15210,15220,15200,318
|
|
20231220,125100,1022706880,15210,15210,15210,15200,265
|
|
20231220,125000,1018677540,15210,15210,15210,15210,67
|
|
20231220,124900,1017658470,15200,15200,15210,15200,260
|
|
20231220,124800,1013706120,15210,15210,15230,15200,878
|
|
20231220,124700,1000353060,15210,15230,15230,15210,285
|
|
20231220,124600,996017280,15220,15240,15240,15220,216
|
|
20231220,124500,992729040,15240,15240,15240,15240,63
|
|
20231220,124400,991768920,15240,15220,15240,15220,123
|
|
20231220,124300,989895510,15210,15230,15230,15210,147
|
|
20231220,124200,987658700,15210,15240,15240,15210,604
|
|
20231220,124100,978466680,15240,15240,15240,15240,64
|
|
20231220,124000,977491320,15240,15220,15250,15220,469
|
|
20231220,123900,970348840,15220,15210,15220,15210,77
|
|
20231220,123800,969177200,15230,15230,15230,15230,76
|
|
20231220,123700,968019720,15230,15210,15230,15200,256
|
|
20231220,123600,964126500,15220,15230,15230,15210,1675
|
|
20231220,123500,938637890,15230,15230,15230,15220,100
|
|
20231220,123400,937115190,15230,15240,15250,15230,801
|
|
20231220,123300,924912330,15240,15240,15240,15230,131
|
|
20231220,123200,922916310,15240,15240,15240,15230,106
|
|
20231220,123100,921301180,15240,15220,15240,15220,117
|
|
20231220,123000,919519200,15220,15220,15220,15220,1210
|
|
20231220,122900,901103000,15220,15240,15240,15220,177
|
|
20231220,122800,898406660,15230,15230,15240,15220,223
|
|
20231220,122700,895010260,15240,15240,15240,15240,38
|
|
20231220,122600,894431140,15240,15240,15240,15230,1123
|
|
20231220,122500,877325530,15240,15240,15250,15240,207
|
|
20231220,122400,874170760,15250,15250,15250,15240,117
|
|
20231220,122300,872386810,15240,15240,15250,15230,191
|
|
20231220,122200,869476470,15230,15240,15240,15230,127
|
|
20231220,122100,867541850,15240,15270,15270,15240,440
|
|
20231220,122000,860834600,15270,15250,15270,15250,135
|
|
20231220,121900,858775450,15290,15260,15290,15230,2317
|
|
20231220,121800,823476450,15260,15260,15290,15250,154
|
|
20231220,121700,821125910,15260,15240,15270,15240,211
|
|
20231220,121600,817908910,15240,15270,15270,15240,1445
|
|
20231220,121500,795875790,15270,15280,15280,15250,264
|
|
20231220,121400,791847320,15280,15290,15290,15260,199
|
|
20231220,121300,788807680,15290,15260,15310,15260,261
|
|
20231220,121200,784821010,15260,15270,15270,15260,121
|
|
20231220,121100,782974380,15270,15270,15270,15260,53
|
|
20231220,121000,782165080,15270,15270,15280,15260,1993
|
|
20231220,120900,751747460,15270,15270,15270,15270,53
|
|
20231220,120800,750938150,15270,15270,15270,15260,107
|
|
20231220,120700,749304470,15260,15270,15270,15260,111
|
|
20231220,120600,747609820,15270,15270,15270,15270,81
|
|
20231220,120500,746372950,15270,15260,15270,15260,111
|
|
20231220,120400,744678350,15270,15270,15270,15270,51
|
|
20231220,120300,743899580,15270,15270,15270,15250,114
|
|
20231220,120200,742159400,15270,15260,15270,15250,202
|
|
20231220,120100,739077310,15270,15290,15290,15270,118
|
|
20231220,120000,737274440,15300,15310,15310,15270,149
|
|
20231220,115900,734996830,15280,15280,15310,15280,71
|
|
20231220,115800,733911410,15280,15270,15280,15250,206
|
|
20231220,115700,730767060,15260,15280,15290,15260,199
|
|
20231220,115600,727727350,15290,15280,15290,15260,266
|
|
20231220,115500,723665140,15270,15260,15270,15260,331
|
|
20231220,115400,718613290,15270,15270,15280,15260,152
|
|
20231220,115300,716292460,15280,15270,15280,15260,83
|
|
20231220,115200,715024820,15270,15280,15280,15270,133
|
|
20231220,115100,712993330,15280,15280,15280,15270,95
|
|
20231220,115000,711541950,15280,15290,15320,15280,257
|
|
20231220,114900,707609830,15290,15290,15300,15290,107
|
|
20231220,114800,705973460,15300,15280,15300,15280,87
|
|
20231220,114700,704643380,15290,15270,15300,15270,98
|
|
20231220,114600,703145390,15290,15320,15320,15280,136
|
|
20231220,114500,701065970,15280,15270,15280,15260,489
|
|
20231220,114400,693599080,15270,15270,15270,15260,141
|
|
20231220,114300,691446230,15280,15310,15310,15270,1927
|
|
20231220,114200,661988380,15330,15310,15330,15300,175
|
|
20231220,114100,659307600,15310,15320,15320,15300,41
|
|
20231220,114000,658679730,15300,15320,15320,15300,247
|
|
20231220,113900,654899560,15320,15320,15320,15300,68
|
|
20231220,113800,653858390,15300,15300,15330,15290,258
|
|
20231220,113700,649909760,15330,15330,15330,15300,2698
|
|
20231220,113600,608610270,15320,15330,15340,15320,120
|
|
20231220,113500,606770660,15320,15320,15330,15320,86
|
|
20231220,113400,605452610,15330,15330,15330,15320,76
|
|
20231220,113300,604287590,15330,15340,15340,15320,237
|
|
20231220,113200,600653810,15330,15330,15350,15330,88
|
|
20231220,113100,599303740,15340,15330,15350,15330,103
|
|
20231220,113000,597723670,15340,15330,15350,15330,63
|
|
20231220,112900,596757090,15340,15340,15350,15330,385
|
|
20231220,112800,590853910,15350,15340,15350,15340,56
|
|
20231220,112700,589994490,15350,15350,15350,15330,130
|
|
20231220,112600,588000220,15350,15350,15350,15340,81
|
|
20231220,112500,586757070,15350,15340,15350,15340,97
|
|
20231220,112400,585268550,15330,15340,15360,15330,181
|
|
20231220,112300,582491550,15350,15340,15350,15340,64
|
|
20231220,112200,581509510,15350,15350,15360,15330,468
|
|
20231220,112100,574329880,15350,15350,15350,15350,34
|
|
20231220,112000,573807980,15350,15360,15360,15350,46
|
|
20231220,111900,573101720,15370,15340,15370,15340,84
|
|
20231220,111800,571811620,15350,15340,15350,15340,390
|
|
20231220,111700,565827990,15340,15350,15350,15340,200
|
|
20231220,111600,562759320,15340,15360,15360,15340,367
|
|
20231220,111500,557125030,15370,15360,15370,15360,85
|
|
20231220,111400,555818600,15370,15370,15380,15370,53
|
|
20231220,111300,555003740,15380,15370,15390,15350,233
|
|
20231220,111200,551420110,15380,15350,15380,15350,71
|
|
20231220,111100,550329190,15360,15370,15380,15350,269
|
|
20231220,111000,546196650,15380,15370,15390,15370,112
|
|
20231220,110900,544474250,15390,15390,15390,15380,60
|
|
20231220,110800,543550870,15390,15390,15390,15370,188
|
|
20231220,110700,540658870,15380,15380,15400,15380,112
|
|
20231220,110600,538935060,15400,15400,15400,15390,64
|
|
20231220,110500,537949760,15390,15410,15410,15390,86
|
|
20231220,110400,536625050,15410,15420,15420,15400,74
|
|
20231220,110300,535484810,15390,15390,15390,15380,482
|
|
20231220,110200,528069870,15380,15430,15430,15380,1751
|
|
20231220,110100,501096770,15430,15430,15430,15420,58
|
|
20231220,110000,500201850,15420,15420,15430,15420,519
|
|
20231220,105900,492198040,15430,15430,15440,15420,179
|
|
20231220,105800,489436080,15440,15440,15440,15430,354
|
|
20231220,105700,483970940,15430,15440,15440,15430,101
|
|
20231220,105600,482411740,15440,15440,15440,15430,90
|
|
20231220,105500,481022160,15440,15430,15440,15430,102
|
|
20231220,105400,479447620,15440,15430,15440,15430,140
|
|
20231220,105300,477286660,15430,15430,15430,15420,115
|
|
20231220,105200,475512530,15420,15420,15430,15420,100
|
|
20231220,105100,473969870,15430,15440,15440,15420,292
|
|
20231220,105000,469463830,15430,15430,15440,15430,140
|
|
20231220,104900,467303090,15440,15440,15440,15430,86
|
|
20231220,104800,465975300,15440,15440,15450,15440,654
|
|
20231220,104700,455876770,15440,15460,15460,15440,393
|
|
20231220,104600,449804230,15460,15460,15480,15450,122
|
|
20231220,104500,447918160,15450,15460,15470,15440,77
|
|
20231220,104400,446727900,15470,15480,15480,15470,64
|
|
20231220,104300,445737490,15480,15490,15500,15480,256
|
|
20231220,104200,441770790,15510,15440,15510,15440,2375
|
|
20231220,104100,405024690,15450,15450,15450,15440,109
|
|
20231220,104000,403340980,15440,15440,15450,15440,76
|
|
20231220,103900,402166840,15440,15460,15460,15440,138
|
|
20231220,103800,400034900,15460,15460,15460,15450,66
|
|
20231220,103700,399014580,15450,15450,15460,15450,102
|
|
20231220,103600,397438020,15460,15450,15460,15450,140
|
|
20231220,103500,395274160,15450,15470,15470,15450,157
|
|
20231220,103400,392847050,15450,15460,15470,15450,186
|
|
20231220,103300,389972390,15460,15460,15460,15460,97
|
|
20231220,103200,388472770,15460,15480,15480,15450,77
|
|
20231220,103100,387281860,15480,15470,15480,15470,60
|
|
20231220,103000,386353160,15470,15440,15470,15430,137
|
|
20231220,102900,384238000,15440,15440,15440,15430,76
|
|
20231220,102800,383064720,15440,15450,15450,15440,81
|
|
20231220,102700,381813430,15430,15450,15450,15430,119
|
|
20231220,102600,379975940,15450,15450,15450,15450,61
|
|
20231220,102500,379033490,15460,15480,15480,15460,261
|
|
20231220,102400,374997970,15480,15450,15480,15450,225
|
|
20231220,102300,371519150,15430,15440,15450,15430,224
|
|
20231220,102200,368060250,15450,15450,15450,15440,212
|
|
20231220,102100,364786070,15450,15440,15450,15440,148
|
|
20231220,102000,362500720,15440,15440,15440,15430,92
|
|
20231220,101900,361080580,15440,15440,15440,15430,214
|
|
20231220,101800,357777500,15440,15450,15450,15430,69
|
|
20231220,101700,356712140,15450,15440,15450,15440,66
|
|
20231220,101600,355692720,15440,15440,15440,15420,128
|
|
20231220,101500,353717250,15440,15440,15440,15430,68
|
|
20231220,101400,352667380,15430,15440,15440,15430,424
|
|
20231220,101300,346124190,15440,15450,15450,15440,67
|
|
20231220,101200,345089400,15450,15430,15460,15430,195
|
|
20231220,101100,342078120,15430,15450,15450,15430,191
|
|
20231220,101000,339130030,15450,15460,15460,15450,86
|
|
20231220,100900,337800790,15460,15460,15460,15440,98
|
|
20231220,100800,336286320,15460,15450,15470,15440,75
|
|
20231220,100700,335127360,15450,15450,15460,15440,136
|
|
20231220,100600,333026430,15450,15460,15460,15430,163
|
|
20231220,100500,330508350,15460,15470,15490,15460,70
|
|
20231220,100400,329424960,15470,15440,15470,15440,199
|
|
20231220,100300,326350870,15440,15440,15440,15430,152
|
|
20231220,100200,324004670,15440,15440,15440,15430,99
|
|
20231220,100100,322476460,15440,15440,15440,15440,64
|
|
20231220,100000,321488300,15440,15450,15480,15440,462
|
|
20231220,095900,314352900,15450,15440,15450,15440,61
|
|
20231220,095800,313410640,15440,15450,15450,15420,132
|
|
20231220,095700,311372280,15450,15450,15450,15440,82
|
|
20231220,095600,310105420,15450,15500,15510,15450,215
|
|
20231220,095500,306774190,15500,15470,15500,15450,670
|
|
20231220,095400,296409110,15480,15440,15480,15440,370
|
|
20231220,095300,290692680,15430,15440,15440,15430,58
|
|
20231220,095200,289797210,15450,15440,15450,15440,95
|
|
20231220,095100,288329600,15440,15410,15440,15400,171
|
|
20231220,095000,285693850,15410,15400,15410,15400,159
|
|
20231220,094900,283244950,15400,15420,15430,15400,187
|
|
20231220,094800,280363220,15430,15450,15450,15410,521
|
|
20231220,094700,272328860,15450,15460,15470,15450,64
|
|
20231220,094600,271339180,15480,15460,15480,15450,389
|
|
20231220,094500,265323630,15470,15450,15470,15450,189
|
|
20231220,094400,262401590,15420,15410,15420,15400,166
|
|
20231220,094300,259843780,15410,15430,15430,15400,373
|
|
20231220,094200,254095380,15430,15430,15460,15410,156
|
|
20231220,094100,251687830,15420,15420,15420,15420,0
|
|
20231220,094000,251687830,15420,15450,15450,15400,794
|
|
20231220,093900,239446240,15440,15410,15440,15410,110
|
|
20231220,093800,237750310,15410,15420,15420,15410,85
|
|
20231220,093700,236439710,15400,15480,15480,15400,2569
|
|
20231220,093600,196725850,15490,15480,15490,15470,184
|
|
20231220,093500,193877730,15470,15500,15500,15470,141
|
|
20231220,093400,191695000,15500,15470,15530,15470,580
|
|
20231220,093300,182697790,15460,15450,15460,15440,1211
|
|
20231220,093200,163988030,15450,15400,15450,15400,347
|
|
20231220,093100,158642050,15400,15390,15400,15390,317
|
|
20231220,093000,153761400,15400,15340,15400,15340,363
|
|
20231220,092900,148179070,15340,15340,15350,15340,30
|
|
20231220,092800,147718860,15330,15320,15330,15300,194
|
|
20231220,092700,144749240,15310,15280,15310,15280,55
|
|
20231220,092600,143907780,15290,15280,15300,15280,191
|
|
20231220,092500,140987580,15290,15300,15300,15290,406
|
|
20231220,092400,134778530,15300,15310,15310,15300,676
|
|
20231220,092300,124434530,15340,15310,15340,15300,655
|
|
20231220,092200,114409490,15310,15320,15320,15310,257
|
|
20231220,092100,110473720,15310,15310,15320,15310,227
|
|
20231220,092000,106997900,15330,15310,15330,15310,159
|
|
20231220,091900,104561930,15310,15320,15330,15310,434
|
|
20231220,091800,97912350,15320,15320,15320,15310,244
|
|
20231220,091700,94174970,15320,15300,15330,15300,188
|
|
20231220,091600,91297150,15310,15360,15360,15310,1555
|
|
20231220,091500,67443160,15370,15370,15380,15360,281
|
|
20231220,091400,63125180,15360,15370,15370,15360,95
|
|
20231220,091300,61665680,15370,15360,15370,15360,65
|
|
20231220,091200,60666930,15370,15380,15380,15360,259
|
|
20231220,091100,56687110,15380,15380,15380,15380,12
|
|
20231220,091000,56502550,15380,15390,15400,15380,33
|
|
20231220,090900,55994680,15390,15390,15400,15390,90
|
|
20231220,090800,54609380,15390,15390,15390,15380,58
|
|
20231220,090700,53717300,15360,15360,15360,15360,0
|
|
20231220,090600,53717300,15360,15340,15360,15340,387
|
|
20231220,090500,47775300,15340,15340,15340,15340,139
|
|
20231220,090400,45643040,15340,15370,15390,15340,308
|
|
20231220,090300,40910010,15370,15370,15370,15370,6
|
|
20231220,090200,40817790,15330,15300,15330,15300,198
|
|
20231220,090100,37787760,15270,15280,15290,15270,359
|
|
20231220,090000,32301650,15260,15390,15400,15260,2101
|