583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184000,4072667900,14670,14670,14670,14670,1556
|
|
20231222,183900,4072667900,14670,14670,14670,14670,0
|
|
20231222,183800,4072667900,14670,14670,14670,14670,0
|
|
20231222,183700,4072667900,14670,14670,14670,14670,0
|
|
20231222,183600,4072667900,14670,14670,14670,14670,0
|
|
20231222,183500,4072667900,14670,14670,14670,14670,0
|
|
20231222,183400,4072667900,14670,14670,14670,14670,0
|
|
20231222,183300,4072667900,14670,14670,14670,14670,0
|
|
20231222,183200,4072667900,14670,14670,14670,14670,0
|
|
20231222,183100,4072667900,14670,14670,14670,14670,0
|
|
20231222,183000,4072667900,14670,14670,14670,14670,0
|
|
20231222,182900,4072667900,14670,14670,14670,14670,0
|
|
20231222,182800,4072667900,14670,14670,14670,14670,0
|
|
20231222,182700,4072667900,14670,14670,14670,14670,0
|
|
20231222,182600,4072667900,14670,14670,14670,14670,0
|
|
20231222,182500,4072667900,14670,14670,14670,14670,0
|
|
20231222,182400,4072667900,14670,14670,14670,14670,0
|
|
20231222,182300,4072667900,14670,14670,14670,14670,0
|
|
20231222,182200,4072667900,14670,14670,14670,14670,0
|
|
20231222,182100,4072667900,14670,14670,14670,14670,0
|
|
20231222,182000,4072667900,14670,14670,14670,14670,0
|
|
20231222,181900,4072667900,14670,14670,14670,14670,0
|
|
20231222,181800,4072667900,14670,14670,14670,14670,0
|
|
20231222,181700,4072667900,14670,14670,14670,14670,0
|
|
20231222,181600,4072667900,14670,14670,14670,14670,0
|
|
20231222,181500,4072667900,14670,14670,14670,14670,0
|
|
20231222,181400,4072667900,14670,14670,14670,14670,0
|
|
20231222,181300,4072667900,14670,14670,14670,14670,0
|
|
20231222,181200,4072667900,14670,14670,14670,14670,0
|
|
20231222,181100,4072667900,14670,14670,14670,14670,0
|
|
20231222,181000,4072667900,14670,14670,14670,14670,1556
|
|
20231222,180900,4072667900,14670,14670,14670,14670,0
|
|
20231222,180800,4072667900,14670,14670,14670,14670,0
|
|
20231222,180700,4072667900,14670,14670,14670,14670,0
|
|
20231222,180600,4072667900,14670,14670,14670,14670,0
|
|
20231222,180500,4072667900,14670,14670,14670,14670,0
|
|
20231222,180400,4072667900,14670,14670,14670,14670,0
|
|
20231222,180300,4072667900,14670,14670,14670,14670,0
|
|
20231222,180200,4072667900,14670,14670,14670,14670,0
|
|
20231222,180100,4072667900,14670,14670,14670,14670,0
|
|
20231222,180000,4072667900,14670,14670,14670,14670,0
|
|
20231222,175900,4072667900,14670,14670,14670,14670,0
|
|
20231222,175800,4072667900,14670,14670,14670,14670,0
|
|
20231222,175700,4072667900,14670,14670,14670,14670,0
|
|
20231222,175600,4072667900,14670,14670,14670,14670,0
|
|
20231222,175500,4072667900,14670,14670,14670,14670,0
|
|
20231222,175400,4072667900,14670,14670,14670,14670,0
|
|
20231222,175300,4072667900,14670,14670,14670,14670,0
|
|
20231222,175200,4072667900,14670,14670,14670,14670,0
|
|
20231222,175100,4072667900,14670,14670,14670,14670,0
|
|
20231222,175000,4072667900,14670,14670,14670,14670,0
|
|
20231222,174900,4072667900,14670,14670,14670,14670,0
|
|
20231222,174800,4072667900,14670,14670,14670,14670,0
|
|
20231222,174700,4072667900,14670,14670,14670,14670,0
|
|
20231222,174600,4072667900,14670,14670,14670,14670,0
|
|
20231222,174500,4072667900,14670,14670,14670,14670,0
|
|
20231222,174400,4072667900,14670,14670,14670,14670,0
|
|
20231222,174300,4072667900,14670,14670,14670,14670,0
|
|
20231222,174200,4072667900,14670,14670,14670,14670,0
|
|
20231222,174100,4072667900,14670,14670,14670,14670,0
|
|
20231222,174000,4072667900,14670,14670,14670,14670,1556
|
|
20231222,173900,4072667900,14670,14670,14670,14670,0
|
|
20231222,173800,4072667900,14670,14670,14670,14670,0
|
|
20231222,173700,4072667900,14670,14670,14670,14670,0
|
|
20231222,173600,4072667900,14670,14670,14670,14670,0
|
|
20231222,173500,4072667900,14670,14670,14670,14670,0
|
|
20231222,173400,4072667900,14670,14670,14670,14670,0
|
|
20231222,173300,4072667900,14670,14670,14670,14670,0
|
|
20231222,173200,4072667900,14670,14670,14670,14670,0
|
|
20231222,173100,4072667900,14670,14670,14670,14670,0
|
|
20231222,173000,4072667900,14670,14670,14670,14670,0
|
|
20231222,172900,4072667900,14670,14670,14670,14670,0
|
|
20231222,172800,4072667900,14670,14670,14670,14670,0
|
|
20231222,172700,4072667900,14670,14670,14670,14670,0
|
|
20231222,172600,4072667900,14670,14670,14670,14670,0
|
|
20231222,172500,4072667900,14670,14670,14670,14670,0
|
|
20231222,172400,4072667900,14670,14670,14670,14670,0
|
|
20231222,172300,4072667900,14670,14670,14670,14670,0
|
|
20231222,172200,4072667900,14670,14670,14670,14670,0
|
|
20231222,172100,4072667900,14670,14670,14670,14670,0
|
|
20231222,172000,4072667900,14670,14670,14670,14670,0
|
|
20231222,171900,4072667900,14670,14670,14670,14670,0
|
|
20231222,171800,4072667900,14670,14670,14670,14670,0
|
|
20231222,171700,4072667900,14670,14670,14670,14670,0
|
|
20231222,171600,4072667900,14670,14670,14670,14670,0
|
|
20231222,171500,4072667900,14670,14670,14670,14670,0
|
|
20231222,171400,4072667900,14670,14670,14670,14670,0
|
|
20231222,171300,4072667900,14670,14670,14670,14670,0
|
|
20231222,171200,4072667900,14670,14670,14670,14670,0
|
|
20231222,171100,4072667900,14670,14670,14670,14670,0
|
|
20231222,171000,4072667900,14670,14670,14670,14670,1556
|
|
20231222,170900,4072667900,14670,14670,14670,14670,0
|
|
20231222,170800,4072667900,14670,14670,14670,14670,0
|
|
20231222,170700,4072667900,14670,14670,14670,14670,0
|
|
20231222,170600,4072667900,14670,14670,14670,14670,0
|
|
20231222,170500,4072667900,14670,14670,14670,14670,0
|
|
20231222,170400,4072667900,14670,14670,14670,14670,0
|
|
20231222,170300,4072667900,14670,14670,14670,14670,0
|
|
20231222,170200,4072667900,14670,14670,14670,14670,0
|
|
20231222,170100,4072667900,14670,14670,14670,14670,0
|
|
20231222,170000,4072667900,14670,14670,14670,14670,0
|
|
20231222,165900,4072667900,14670,14670,14670,14670,0
|
|
20231222,165800,4072667900,14670,14670,14670,14670,0
|
|
20231222,165700,4072667900,14670,14670,14670,14670,0
|
|
20231222,165600,4072667900,14670,14670,14670,14670,0
|
|
20231222,165500,4072667900,14670,14670,14670,14670,0
|
|
20231222,165400,4072667900,14670,14670,14670,14670,0
|
|
20231222,165300,4072667900,14670,14670,14670,14670,0
|
|
20231222,165200,4072667900,14670,14670,14670,14670,0
|
|
20231222,165100,4072667900,14670,14670,14670,14670,0
|
|
20231222,165000,4072667900,14670,14670,14670,14670,0
|
|
20231222,164900,4072667900,14670,14670,14670,14670,0
|
|
20231222,164800,4072667900,14670,14670,14670,14670,0
|
|
20231222,164700,4072667900,14670,14670,14670,14670,0
|
|
20231222,164600,4072667900,14670,14670,14670,14670,0
|
|
20231222,164500,4072667900,14670,14670,14670,14670,0
|
|
20231222,164400,4072667900,14670,14670,14670,14670,0
|
|
20231222,164300,4072667900,14670,14670,14670,14670,0
|
|
20231222,164200,4072667900,14670,14670,14670,14670,0
|
|
20231222,164100,4072667900,14670,14670,14670,14670,0
|
|
20231222,164000,4072667900,14670,14670,14670,14670,1556
|
|
20231222,163900,4072667900,14670,14670,14670,14670,0
|
|
20231222,163800,4072667900,14670,14670,14670,14670,0
|
|
20231222,163700,4072667900,14670,14670,14670,14670,0
|
|
20231222,163600,4072667900,14670,14670,14670,14670,0
|
|
20231222,163500,4072667900,14670,14670,14670,14670,0
|
|
20231222,163400,4072667900,14670,14670,14670,14670,0
|
|
20231222,163300,4072667900,14670,14670,14670,14670,0
|
|
20231222,163200,4072667900,14670,14670,14670,14670,0
|
|
20231222,163100,4072667900,14670,14670,14670,14670,0
|
|
20231222,163000,4072667900,14670,14670,14670,14670,0
|
|
20231222,162900,4072667900,14670,14670,14670,14670,0
|
|
20231222,162800,4072667900,14670,14670,14670,14670,0
|
|
20231222,162700,4072667900,14670,14670,14670,14670,0
|
|
20231222,162600,4072667900,14670,14670,14670,14670,0
|
|
20231222,162500,4072667900,14670,14670,14670,14670,0
|
|
20231222,162400,4072667900,14670,14670,14670,14670,0
|
|
20231222,162300,4072667900,14670,14670,14670,14670,0
|
|
20231222,162200,4072667900,14670,14670,14670,14670,0
|
|
20231222,162100,4072667900,14670,14670,14670,14670,0
|
|
20231222,162000,4072667900,14670,14670,14670,14670,0
|
|
20231222,161900,4072667900,14670,14670,14670,14670,0
|
|
20231222,161800,4072667900,14670,14670,14670,14670,0
|
|
20231222,161700,4072667900,14670,14670,14670,14670,0
|
|
20231222,161600,4072667900,14670,14670,14670,14670,0
|
|
20231222,161500,4072667900,14670,14670,14670,14670,0
|
|
20231222,161400,4072667900,14670,14670,14670,14670,0
|
|
20231222,161300,4072667900,14670,14670,14670,14670,0
|
|
20231222,161200,4072667900,14670,14670,14670,14670,0
|
|
20231222,161100,4072667900,14670,14670,14670,14670,0
|
|
20231222,161000,4072667900,14670,14670,14670,14670,1556
|
|
20231222,160900,4072667900,14670,14670,14670,14670,0
|
|
20231222,160800,4072667900,14670,14670,14670,14670,0
|
|
20231222,160700,4072667900,14670,14670,14670,14670,0
|
|
20231222,160600,4072667900,14670,14670,14670,14670,0
|
|
20231222,160500,4072667900,14670,14670,14670,14670,0
|
|
20231222,160400,4072667900,14670,14670,14670,14670,0
|
|
20231222,160300,4072667900,14670,14670,14670,14670,0
|
|
20231222,160200,4072667900,14670,14670,14670,14670,0
|
|
20231222,160100,4072667900,14670,14670,14670,14670,0
|
|
20231222,160000,4072667900,14670,14670,14670,14670,0
|
|
20231222,155900,4072667900,14670,14670,14670,14670,0
|
|
20231222,155800,4072667900,14670,14670,14670,14670,0
|
|
20231222,155700,4072667900,14670,14670,14670,14670,0
|
|
20231222,155600,4072667900,14670,14670,14670,14670,0
|
|
20231222,155500,4072667900,14670,14670,14670,14670,0
|
|
20231222,155400,4072667900,14670,14670,14670,14670,0
|
|
20231222,155300,4072667900,14670,14670,14670,14670,0
|
|
20231222,155200,4072667900,14670,14670,14670,14670,0
|
|
20231222,155100,4072667900,14670,14670,14670,14670,0
|
|
20231222,155000,4072667900,14670,14670,14670,14670,0
|
|
20231222,154900,4072667900,14670,14670,14670,14670,0
|
|
20231222,154800,4072667900,14670,14670,14670,14670,0
|
|
20231222,154700,4072667900,14670,14670,14670,14670,0
|
|
20231222,154600,4072667900,14670,14670,14670,14670,0
|
|
20231222,154500,4072667900,14670,14670,14670,14670,0
|
|
20231222,154400,4072667900,14670,14670,14670,14670,0
|
|
20231222,154300,4072667900,14670,14670,14670,14670,0
|
|
20231222,154200,4072667900,14670,14670,14670,14670,0
|
|
20231222,154100,4072667900,14670,14670,14670,14670,0
|
|
20231222,154000,4072667900,14670,14670,14670,14670,1556
|
|
20231222,153900,4072667900,14670,14670,14670,14670,0
|
|
20231222,153800,4072667900,14670,14670,14670,14670,0
|
|
20231222,153700,4072667900,14670,14670,14670,14670,0
|
|
20231222,153600,4072667900,14670,14670,14670,14670,0
|
|
20231222,153500,4072667900,14670,14670,14670,14670,0
|
|
20231222,153400,4072667900,14670,14670,14670,14670,0
|
|
20231222,153300,4072667900,14670,14670,14670,14670,0
|
|
20231222,153200,4072667900,14670,14670,14670,14670,0
|
|
20231222,153100,4072667900,14670,14670,14670,14670,0
|
|
20231222,153000,4072667900,14670,14670,14670,14670,1556
|
|
20231222,152900,4049841380,14650,14650,14650,14650,0
|
|
20231222,152800,4049841380,14650,14650,14650,14650,0
|
|
20231222,152700,4049841380,14650,14650,14650,14650,0
|
|
20231222,152600,4049841380,14650,14650,14650,14650,0
|
|
20231222,152500,4049841380,14650,14650,14650,14650,0
|
|
20231222,152400,4049841380,14650,14650,14650,14650,0
|
|
20231222,152300,4049841380,14650,14650,14650,14650,0
|
|
20231222,152200,4049841380,14650,14650,14650,14650,0
|
|
20231222,152100,4049841380,14650,14650,14650,14650,0
|
|
20231222,152000,4049841380,14650,14650,14650,14650,0
|
|
20231222,151900,4049841380,14650,14650,14650,14610,593
|
|
20231222,151800,4041174510,14650,14640,14650,14630,445
|
|
20231222,151700,4034661570,14640,14640,14650,14620,191
|
|
20231222,151600,4031866330,14650,14650,14650,14630,88
|
|
20231222,151500,4030578160,14650,14620,14660,14600,1135
|
|
20231222,151400,4013952250,14630,14620,14630,14580,240
|
|
20231222,151300,4010447280,14620,14580,14620,14580,224
|
|
20231222,151200,4007181080,14580,14610,14610,14580,354
|
|
20231222,151100,4002009590,14580,14620,14630,14580,2712
|
|
20231222,151000,3962420390,14620,14630,14640,14620,213
|
|
20231222,150900,3959303790,14630,14630,14630,14630,26
|
|
20231222,150800,3958923410,14650,14640,14650,14640,191
|
|
20231222,150700,3956126050,14640,14660,14660,14640,168
|
|
20231222,150600,3953665560,14650,14670,14670,14650,149
|
|
20231222,150500,3951481510,14660,14660,14660,14660,110
|
|
20231222,150400,3949868910,14700,14650,14700,14650,187
|
|
20231222,150300,3947126020,14650,14650,14650,14620,214
|
|
20231222,150200,3943991580,14680,14650,14680,14620,1642
|
|
20231222,150100,3919926930,14620,14670,14670,14620,1681
|
|
20231222,150000,3895334670,14670,14690,14690,14670,293
|
|
20231222,145900,3891032110,14690,14700,14700,14690,385
|
|
20231222,145800,3885373390,14700,14720,14730,14700,797
|
|
20231222,145700,3873640650,14720,14720,14720,14720,22
|
|
20231222,145600,3873316810,14720,14720,14720,14700,106
|
|
20231222,145500,3871757080,14710,14730,14730,14710,62
|
|
20231222,145400,3870844190,14730,14730,14730,14720,68
|
|
20231222,145300,3869842560,14730,14730,14730,14720,104
|
|
20231222,145200,3868310880,14710,14710,14710,14700,367
|
|
20231222,145100,3862912330,14730,14740,14740,14670,2556
|
|
20231222,145000,3825357590,14710,14730,14740,14710,306
|
|
20231222,144900,3820852840,14730,14720,14730,14720,163
|
|
20231222,144800,3818453110,14720,14710,14720,14710,99
|
|
20231222,144700,3816996610,14720,14720,14730,14710,300
|
|
20231222,144600,3812582790,14720,14750,14750,14720,123
|
|
20231222,144500,3810770940,14750,14730,14750,14730,205
|
|
20231222,144400,3807749690,14730,14720,14730,14720,146
|
|
20231222,144300,3805600550,14730,14730,14730,14710,434
|
|
20231222,144200,3799213900,14730,14730,14730,14730,149
|
|
20231222,144100,3797019130,14740,14730,14740,14730,49
|
|
20231222,144000,3796296930,14730,14740,14740,14730,85
|
|
20231222,143900,3795044820,14740,14730,14740,14730,51
|
|
20231222,143800,3794293190,14730,14730,14730,14730,20
|
|
20231222,143700,3793998590,14730,14720,14730,14720,198
|
|
20231222,143600,3791083690,14730,14740,14750,14730,564
|
|
20231222,143500,3782771020,14740,14750,14750,14740,109
|
|
20231222,143400,3781163360,14750,14750,14750,14750,2
|
|
20231222,143300,3781133860,14740,14750,14750,14740,71
|
|
20231222,143200,3780086800,14750,14750,14750,14750,106
|
|
20231222,143100,3778523300,14750,14750,14750,14750,27
|
|
20231222,143000,3778125050,14740,14750,14760,14740,3537
|
|
20231222,142900,3725988720,14740,14770,14770,14730,216
|
|
20231222,142800,3722802650,14790,14780,14790,14780,48
|
|
20231222,142700,3722093030,14780,14750,14830,14740,2066
|
|
20231222,142600,3691482940,14750,14760,14760,14750,75
|
|
20231222,142500,3690376050,14750,14740,14750,14740,125
|
|
20231222,142400,3688533440,14740,14740,14740,14740,7
|
|
20231222,142300,3688430260,14740,14750,14750,14730,70
|
|
20231222,142200,3687398610,14740,14730,14740,14730,320
|
|
20231222,142100,3682684300,14730,14750,14750,14730,133
|
|
20231222,142000,3680725090,14750,14730,14750,14730,903
|
|
20231222,141900,3667419220,14730,14740,14740,14730,415
|
|
20231222,141800,3661305620,14740,14750,14770,14740,389
|
|
20231222,141700,3655567750,14770,14760,14780,14760,308
|
|
20231222,141600,3651017880,14750,14750,14750,14750,0
|
|
20231222,141500,3651017880,14750,14760,14760,14740,618
|
|
20231222,141400,3641901930,14770,14780,14780,14770,85
|
|
20231222,141300,3640646470,14780,14790,14790,14780,29
|
|
20231222,141200,3640217670,14790,14790,14790,14790,59
|
|
20231222,141100,3639345060,14790,14780,14800,14780,497
|
|
20231222,141000,3631990900,14770,14770,14770,14760,170
|
|
20231222,140900,3629480780,14780,14780,14780,14780,39
|
|
20231222,140800,3628904360,14780,14770,14790,14770,39
|
|
20231222,140700,3628327740,14770,14760,14770,14760,59
|
|
20231222,140600,3627456320,14790,14770,14790,14770,76
|
|
20231222,140500,3626333180,14800,14790,14800,14790,502
|
|
20231222,140400,3618906490,14800,14790,14800,14790,48
|
|
20231222,140300,3618196260,14780,14780,14780,14780,500
|
|
20231222,140200,3610806260,14790,14790,14790,14790,75
|
|
20231222,140100,3609697010,14790,14730,14790,14730,3321
|
|
20231222,140000,3560656530,14750,14760,14760,14730,1519
|
|
20231222,135900,3538263530,14750,14750,14750,14750,30
|
|
20231222,135800,3537821030,14750,14750,14750,14750,98
|
|
20231222,135700,3536375530,14760,14740,14760,14740,79
|
|
20231222,135600,3535210060,14740,14750,14750,14740,858
|
|
20231222,135500,3522562290,14740,14750,14800,14740,2713
|
|
20231222,135400,3482469050,14760,14760,14760,14760,27
|
|
20231222,135300,3482070530,14800,14760,14800,14750,1798
|
|
20231222,135200,3455488000,14760,14760,14760,14760,73
|
|
20231222,135100,3454410520,14760,14750,14760,14750,223
|
|
20231222,135000,3451119890,14760,14760,14760,14760,39
|
|
20231222,134900,3450544250,14750,14750,14750,14750,17
|
|
20231222,134800,3450293500,14760,14740,14760,14740,96
|
|
20231222,134700,3448877700,14760,14750,14760,14750,87
|
|
20231222,134600,3447594260,14760,14760,14760,14760,24
|
|
20231222,134500,3447240020,14750,14770,14780,14750,56
|
|
20231222,134400,3446412460,14770,14790,14790,14740,47
|
|
20231222,134300,3445718900,14760,14770,14770,14730,1170
|
|
20231222,134200,3428452710,14770,14790,14790,14750,512
|
|
20231222,134100,3420893660,14760,14760,14790,14760,356
|
|
20231222,134000,3415637940,14780,14770,14780,14760,379
|
|
20231222,133900,3410038060,14780,14780,14790,14770,107
|
|
20231222,133800,3408456920,14770,14800,14800,14770,299
|
|
20231222,133700,3404039550,14760,14760,14760,14760,10
|
|
20231222,133600,3403891950,14750,14770,14770,14750,500
|
|
20231222,133500,3396513340,14770,14810,14810,14770,48
|
|
20231222,133400,3395802710,14800,14780,14800,14770,259
|
|
20231222,133300,3391974920,14770,14780,14780,14770,107
|
|
20231222,133200,3390393660,14820,14840,14840,14820,30
|
|
20231222,133100,3389948640,14840,14810,14850,14790,1261
|
|
20231222,133000,3371270800,14810,14770,14810,14770,935
|
|
20231222,132900,3357441870,14770,14730,14770,14730,553
|
|
20231222,132800,3349287650,14730,14790,14790,14730,181
|
|
20231222,132700,3346617190,14790,14790,14790,14780,55
|
|
20231222,132600,3345803790,14770,14770,14770,14770,37
|
|
20231222,132500,3345257300,14800,14770,14800,14770,238
|
|
20231222,132400,3341738970,14780,14780,14780,14770,77
|
|
20231222,132300,3340601050,14770,14790,14790,14770,50
|
|
20231222,132200,3339862330,14780,14780,14780,14780,116
|
|
20231222,132100,3338147850,14780,14750,14800,14750,1012
|
|
20231222,132000,3323189710,14760,14750,14760,14740,305
|
|
20231222,131900,3318689620,14750,14750,14750,14750,28
|
|
20231222,131800,3318276620,14750,14710,14760,14710,2240
|
|
20231222,131700,3285245990,14690,14690,14690,14690,77
|
|
20231222,131600,3284114860,14700,14700,14700,14700,47
|
|
20231222,131500,3283423960,14690,14690,14690,14690,0
|
|
20231222,131400,3283423960,14690,14700,14700,14690,63
|
|
20231222,131300,3282498340,14710,14710,14710,14710,21
|
|
20231222,131200,3282189430,14710,14710,14710,14710,9
|
|
20231222,131100,3282057040,14710,14710,14710,14700,63
|
|
20231222,131000,3281130320,14700,14680,14700,14680,258
|
|
20231222,130900,3277340390,14690,14700,14700,14690,181
|
|
20231222,130800,3274681090,14700,14700,14700,14700,45
|
|
20231222,130700,3274019590,14700,14700,14700,14700,2
|
|
20231222,130600,3273990190,14700,14690,14700,14690,75
|
|
20231222,130500,3272888250,14690,14710,14710,14690,221
|
|
20231222,130400,3269638830,14710,14690,14710,14690,48
|
|
20231222,130300,3268933160,14700,14700,14700,14700,16
|
|
20231222,130200,3268697960,14700,14700,14700,14700,118
|
|
20231222,130100,3266963360,14700,14710,14710,14700,189
|
|
20231222,130000,3264184680,14700,14710,14710,14700,101
|
|
20231222,125900,3262699970,14700,14700,14700,14700,168
|
|
20231222,125800,3260230370,14710,14670,14710,14660,707
|
|
20231222,125700,3249842800,14670,14670,14670,14670,134
|
|
20231222,125600,3247877020,14680,14680,14680,14680,18
|
|
20231222,125500,3247612780,14670,14670,14670,14670,13
|
|
20231222,125400,3247422070,14670,14660,14670,14660,288
|
|
20231222,125300,3243197140,14670,14660,14670,14660,83
|
|
20231222,125200,3241980190,14670,14670,14670,14670,7
|
|
20231222,125100,3241877500,14670,14660,14670,14660,26
|
|
20231222,125000,3241496140,14670,14670,14670,14670,168
|
|
20231222,124900,3239031580,14650,14650,14650,14650,0
|
|
20231222,124800,3239031580,14650,14660,14670,14650,46
|
|
20231222,124700,3238357080,14670,14670,14670,14670,38
|
|
20231222,124600,3237799620,14680,14680,14680,14680,51
|
|
20231222,124500,3237050940,14680,14690,14690,14680,260
|
|
20231222,124400,3233234050,14690,14690,14690,14690,38
|
|
20231222,124300,3232675830,14690,14690,14690,14680,217
|
|
20231222,124200,3229488480,14690,14690,14690,14690,0
|
|
20231222,124100,3229488480,14690,14670,14690,14670,253
|
|
20231222,124000,3225775080,14670,14660,14670,14650,136
|
|
20231222,123900,3223781010,14670,14680,14680,14670,603
|
|
20231222,123800,3214929290,14690,14690,14690,14690,15
|
|
20231222,123700,3214708940,14690,14690,14690,14690,38
|
|
20231222,123600,3214150720,14680,14680,14680,14680,186
|
|
20231222,123500,3211420240,14700,14670,14700,14670,947
|
|
20231222,123400,3197509740,14670,14670,14670,14670,10
|
|
20231222,123300,3197363040,14680,14670,14680,14670,242
|
|
20231222,123200,3193812300,14650,14670,14670,14650,102
|
|
20231222,123100,3192316780,14670,14680,14680,14670,12
|
|
20231222,123000,3192140720,14670,14650,14670,14650,81
|
|
20231222,122900,3190952840,14650,14660,14660,14650,87
|
|
20231222,122800,3189678150,14680,14680,14680,14680,40
|
|
20231222,122700,3189090950,14680,14650,14680,14650,55
|
|
20231222,122600,3188283850,14650,14650,14670,14650,1018
|
|
20231222,122500,3173360600,14640,14650,14650,14640,78
|
|
20231222,122400,3172218430,14640,14670,14670,14640,157
|
|
20231222,122300,3169919740,14670,14650,14670,14640,108
|
|
20231222,122200,3168337290,14650,14650,14650,14650,9
|
|
20231222,122100,3168205440,14650,14670,14670,14650,137
|
|
20231222,122000,3166196920,14700,14680,14710,14680,481
|
|
20231222,121900,3159129190,14660,14660,14660,14660,0
|
|
20231222,121800,3159129190,14660,14660,14660,14660,75
|
|
20231222,121700,3158029690,14660,14640,14660,14640,56
|
|
20231222,121600,3157209410,14640,14620,14640,14620,136
|
|
20231222,121500,3155220130,14620,14640,14640,14620,79
|
|
20231222,121400,3154064590,14640,14650,14650,14640,93
|
|
20231222,121300,3152702940,14670,14680,14680,14660,468
|
|
20231222,121200,3145837700,14690,14690,14690,14690,15
|
|
20231222,121100,3145617350,14690,14700,14700,14690,7
|
|
20231222,121000,3145514460,14700,14680,14700,14680,301
|
|
20231222,120900,3141092090,14680,14690,14700,14680,43
|
|
20231222,120800,3140460740,14700,14700,14700,14700,9
|
|
20231222,120700,3140328440,14700,14690,14700,14690,42
|
|
20231222,120600,3139711290,14690,14700,14700,14690,178
|
|
20231222,120500,3137095630,14690,14700,14730,14690,807
|
|
20231222,120400,3125222220,14700,14660,14700,14660,3023
|
|
20231222,120300,3080812640,14660,14670,14670,14660,433
|
|
20231222,120200,3074462770,14670,14670,14670,14660,213
|
|
20231222,120100,3071338830,14670,14670,14670,14670,214
|
|
20231222,120000,3068199450,14670,14670,14670,14670,55
|
|
20231222,115900,3067392600,14670,14660,14670,14660,256
|
|
20231222,115800,3063639190,14660,14670,14670,14660,163
|
|
20231222,115700,3061248050,14660,14660,14660,14660,1284
|
|
20231222,115600,3042424610,14650,14660,14660,14650,243
|
|
20231222,115500,3038863220,14660,14640,14660,14640,70
|
|
20231222,115400,3037837380,14640,14640,14640,14630,82
|
|
20231222,115300,3036637680,14650,14620,14650,14620,1340
|
|
20231222,115200,3017025480,14620,14610,14620,14610,55
|
|
20231222,115100,3016221440,14610,14610,14610,14610,2
|
|
20231222,115000,3016192220,14600,14610,14610,14600,93
|
|
20231222,114900,3014834270,14620,14620,14620,14620,64
|
|
20231222,114800,3013898590,14620,14620,14620,14620,38
|
|
20231222,114700,3013343030,14620,14600,14620,14600,252
|
|
20231222,114600,3009663790,14610,14570,14610,14570,2529
|
|
20231222,114500,2972777760,14560,14560,14560,14560,191
|
|
20231222,114400,2969996800,14560,14570,14570,14560,79
|
|
20231222,114300,2968845830,14570,14580,14580,14570,78
|
|
20231222,114200,2967708930,14570,14600,14600,14570,273
|
|
20231222,114100,2963730090,14600,14600,14600,14600,0
|
|
20231222,114000,2963730090,14600,14600,14600,14600,124
|
|
20231222,113900,2961919690,14600,14560,14600,14550,140
|
|
20231222,113800,2959879710,14550,14550,14550,14550,0
|
|
20231222,113700,2959879710,14550,14520,14550,14490,12103
|
|
20231222,113600,2784217380,14530,14560,14570,14520,2881
|
|
20231222,113500,2742335730,14560,14600,14600,14560,32
|
|
20231222,113400,2741869700,14600,14530,14610,14530,5154
|
|
20231222,113300,2666721080,14530,14510,14530,14510,98
|
|
20231222,113200,2665298090,14520,14520,14520,14510,696
|
|
20231222,113100,2655194170,14520,14510,14520,14510,607
|
|
20231222,113000,2646386330,14510,14510,14510,14510,214
|
|
20231222,112900,2643281190,14520,14520,14520,14520,101
|
|
20231222,112800,2641814670,14520,14510,14520,14510,124
|
|
20231222,112700,2640015330,14520,14520,14520,14520,438
|
|
20231222,112600,2633655570,14530,14540,14540,14520,127
|
|
20231222,112500,2631809890,14530,14520,14530,14520,482
|
|
20231222,112400,2624807930,14520,14530,14530,14520,140
|
|
20231222,112300,2622774810,14530,14530,14530,14530,0
|
|
20231222,112200,2622774810,14530,14530,14530,14530,80
|
|
20231222,112100,2621612410,14530,14530,14530,14530,34
|
|
20231222,112000,2621118390,14520,14530,14530,14520,164
|
|
20231222,111900,2618736520,14540,14540,14540,14540,79
|
|
20231222,111800,2617587860,14530,14530,14530,14530,136
|
|
20231222,111700,2615611780,14530,14530,14530,14530,214
|
|
20231222,111600,2612502360,14530,14510,14530,14510,359
|
|
20231222,111500,2607291450,14520,14510,14520,14500,5103
|
|
20231222,111400,2533291320,14530,14530,14530,14530,6
|
|
20231222,111300,2533204140,14530,14530,14530,14530,18
|
|
20231222,111200,2532942600,14510,14530,14540,14510,517
|
|
20231222,111100,2525433750,14540,14530,14540,14530,91
|
|
20231222,111000,2524110930,14530,14530,14530,14530,33
|
|
20231222,110900,2523631440,14530,14540,14540,14530,67
|
|
20231222,110800,2522657460,14540,14530,14540,14530,75
|
|
20231222,110700,2521567020,14540,14530,14540,14530,24
|
|
20231222,110600,2521218080,14540,14530,14540,14530,205
|
|
20231222,110500,2518239320,14530,14550,14550,14530,126
|
|
20231222,110400,2516408010,14540,14540,14550,14530,232
|
|
20231222,110300,2513036610,14550,14560,14560,14540,95
|
|
20231222,110200,2511654860,14560,14560,14560,14560,53
|
|
20231222,110100,2510883180,14550,14560,14560,14550,216
|
|
20231222,110000,2507740200,14550,14530,14550,14530,1090
|
|
20231222,105900,2491881260,14540,14540,14540,14540,41
|
|
20231222,105800,2491285120,14530,14520,14530,14510,342
|
|
20231222,105700,2486317240,14530,14530,14530,14530,15
|
|
20231222,105600,2486099290,14530,14530,14530,14530,24
|
|
20231222,105500,2485750570,14530,14510,14530,14510,390
|
|
20231222,105400,2480088010,14520,14530,14530,14520,155
|
|
20231222,105300,2477837240,14540,14530,14540,14530,149
|
|
20231222,105200,2475671100,14540,14540,14540,14540,54
|
|
20231222,105100,2474885940,14530,14540,14540,14520,80
|
|
20231222,105000,2473723210,14540,14540,14570,14540,2476
|
|
20231222,104900,2437694930,14540,14540,14540,14540,240
|
|
20231222,104800,2434205330,14530,14530,14530,14510,576
|
|
20231222,104700,2425845430,14530,14540,14540,14530,111
|
|
20231222,104600,2424232490,14540,14530,14540,14530,190
|
|
20231222,104500,2421470790,14540,14530,14540,14530,180
|
|
20231222,104400,2418854760,14550,14550,14550,14550,0
|
|
20231222,104300,2418854760,14550,14550,14550,14550,7
|
|
20231222,104200,2418752910,14550,14490,14550,14470,1895
|
|
20231222,104100,2391207040,14490,14480,14490,14480,44
|
|
20231222,104000,2390569490,14480,14500,14500,14480,126
|
|
20231222,103900,2388744890,14520,14510,14520,14480,285
|
|
20231222,103800,2384612710,14520,14510,14520,14480,476
|
|
20231222,103700,2377704510,14520,14480,14520,14480,2648
|
|
20231222,103600,2339295280,14480,14460,14480,14440,585
|
|
20231222,103500,2330836720,14460,14470,14470,14460,224
|
|
20231222,103400,2327597290,14470,14470,14470,14470,35
|
|
20231222,103300,2327090840,14470,14470,14470,14460,457
|
|
20231222,103200,2320480850,14460,14450,14460,14450,168
|
|
20231222,103100,2318051750,14440,14450,14460,14440,412
|
|
20231222,103000,2312101440,14440,14460,14460,14440,81
|
|
20231222,102900,2310931530,14460,14430,14460,14430,2184
|
|
20231222,102800,2279374860,14430,14440,14440,14430,112
|
|
20231222,102700,2277758080,14430,14420,14430,14420,174
|
|
20231222,102600,2275248830,14440,14440,14440,14440,107
|
|
20231222,102500,2273703750,14420,14400,14440,14400,428
|
|
20231222,102400,2267534880,14410,14420,14420,14380,133
|
|
20231222,102300,2265619630,14430,14390,14430,14370,2430
|
|
20231222,102200,2230632960,14390,14380,14390,14380,630
|
|
20231222,102100,2221570850,14370,14380,14380,14370,189
|
|
20231222,102000,2218854170,14370,14370,14370,14370,228
|
|
20231222,101900,2215577810,14370,14370,14370,14370,2
|
|
20231222,101800,2215549070,14370,14390,14400,14370,284
|
|
20231222,101700,2211463780,14390,14380,14390,14380,911
|
|
20231222,101600,2198363490,14390,14390,14400,14390,232
|
|
20231222,101500,2195024460,14380,14380,14380,14380,531
|
|
20231222,101400,2187388680,14400,14410,14410,14380,257
|
|
20231222,101300,2183688660,14420,14400,14420,14400,109
|
|
20231222,101200,2182118440,14400,14420,14420,14400,135
|
|
20231222,101100,2180174090,14440,14370,14440,14370,2874
|
|
20231222,101000,2138781640,14370,14360,14370,14360,270
|
|
20231222,100900,2134903240,14360,14360,14360,14320,418
|
|
20231222,100800,2128906120,14360,14330,14360,14330,199
|
|
20231222,100700,2126053310,14330,14320,14330,14320,127
|
|
20231222,100600,2124234280,14310,14330,14340,14300,2005
|
|
20231222,100500,2095500620,14340,14360,14360,14340,414
|
|
20231222,100400,2089560320,14360,14360,14360,14360,622
|
|
20231222,100300,2080628400,14360,14340,14360,14330,1922
|
|
20231222,100200,2053050080,14330,14320,14330,14320,134
|
|
20231222,100100,2051130290,14340,14320,14340,14320,161
|
|
20231222,100000,2048823360,14320,14330,14330,14320,160
|
|
20231222,095900,2046531080,14350,14340,14350,14330,37
|
|
20231222,095800,2046000430,14340,14320,14340,14320,229
|
|
20231222,095700,2042717530,14310,14300,14310,14300,579
|
|
20231222,095600,2034434640,14300,14300,14300,14300,86
|
|
20231222,095500,2033204840,14310,14280,14310,14280,1148
|
|
20231222,095400,2016789070,14280,14310,14310,14280,2737
|
|
20231222,095300,1977657130,14310,14300,14310,14300,2003
|
|
20231222,095200,1949002860,14300,14300,14300,14300,273
|
|
20231222,095100,1945098960,14300,14320,14320,14300,290
|
|
20231222,095000,1940950970,14320,14300,14350,14300,819
|
|
20231222,094900,1929236360,14290,14300,14300,14290,125
|
|
20231222,094800,1927449970,14300,14300,14310,14280,805
|
|
20231222,094700,1915942510,14320,14290,14320,14290,2622
|
|
20231222,094600,1878438570,14300,14310,14330,14280,4638
|
|
20231222,094500,1812114630,14290,14320,14340,14210,12706
|
|
20231222,094400,1631231980,14340,14310,14340,14300,2661
|
|
20231222,094300,1593113060,14310,14340,14340,14310,528
|
|
20231222,094200,1585550140,14330,14370,14370,14330,187
|
|
20231222,094100,1582868180,14380,14380,14380,14380,39
|
|
20231222,094000,1582307360,14370,14330,14380,14330,93
|
|
20231222,093900,1580972460,14330,14370,14370,14320,1324
|
|
20231222,093800,1561986530,14390,14430,14430,14370,483
|
|
20231222,093700,1555036650,14410,14380,14410,14380,459
|
|
20231222,093600,1548425230,14360,14400,14400,14360,394
|
|
20231222,093500,1542766200,14410,14410,14410,14400,224
|
|
20231222,093400,1539539070,14430,14390,14440,14390,1712
|
|
20231222,093300,1514836420,14390,14370,14390,14370,827
|
|
20231222,093200,1502941460,14370,14310,14370,14310,1328
|
|
20231222,093100,1483892800,14320,14270,14320,14270,1053
|
|
20231222,093000,1468848710,14270,14240,14270,14210,3708
|
|
20231222,092900,1416091780,14240,14270,14280,14240,2591
|
|
20231222,092800,1379158820,14280,14290,14300,14260,2766
|
|
20231222,092700,1339688080,14290,14330,14330,14290,5790
|
|
20231222,092600,1256861790,14340,14330,14340,14330,370
|
|
20231222,092500,1251559150,14330,14330,14370,14330,217
|
|
20231222,092400,1248448790,14330,14390,14390,14330,382
|
|
20231222,092300,1242967100,14390,14340,14390,14330,1495
|
|
20231222,092200,1221503430,14340,14340,14350,14340,574
|
|
20231222,092100,1213267460,14350,14340,14400,14290,11475
|
|
20231222,092000,1048857830,14340,14360,14370,14340,2250
|
|
20231222,091900,1016563390,14370,14400,14400,14370,734
|
|
20231222,091800,1006006090,14390,14440,14450,14390,2362
|
|
20231222,091700,971991520,14470,14370,14480,14370,4330
|
|
20231222,091600,909600050,14380,14450,14450,14380,1106
|
|
20231222,091500,893669930,14460,14450,14460,14430,2720
|
|
20231222,091400,854380740,14490,14440,14530,14440,2874
|
|
20231222,091300,812727490,14450,14380,14450,14360,2606
|
|
20231222,091200,775214500,14400,14340,14400,14330,2218
|
|
20231222,091100,743397450,14380,14400,14400,14330,1940
|
|
20231222,091000,715548020,14310,14490,14510,14310,5236
|
|
20231222,090900,639948580,14500,14520,14570,14500,5015
|
|
20231222,090800,567133480,14520,14650,14650,14500,12400
|
|
20231222,090700,386856570,14650,14690,14700,14650,2464
|
|
20231222,090600,350690010,14690,14700,14710,14660,3164
|
|
20231222,090500,304267490,14690,14750,14750,14690,2580
|
|
20231222,090400,266272300,14760,14830,14830,14760,4920
|
|
20231222,090300,193535410,14830,14850,14880,14830,910
|
|
20231222,090200,180028980,14880,14810,14880,14810,1732
|
|
20231222,090100,154343470,14840,14820,14840,14820,1176
|
|
20231222,090000,136910840,14840,14910,14910,14750,9236
|