583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184000,1800176520,14450,14450,14450,14450,2043
|
|
20231226,183900,1800176520,14450,14450,14450,14450,0
|
|
20231226,183800,1800176520,14450,14450,14450,14450,0
|
|
20231226,183700,1800176520,14450,14450,14450,14450,0
|
|
20231226,183600,1800176520,14450,14450,14450,14450,0
|
|
20231226,183500,1800176520,14450,14450,14450,14450,0
|
|
20231226,183400,1800176520,14450,14450,14450,14450,0
|
|
20231226,183300,1800176520,14450,14450,14450,14450,0
|
|
20231226,183200,1800176520,14450,14450,14450,14450,0
|
|
20231226,183100,1800176520,14450,14450,14450,14450,0
|
|
20231226,183000,1800176520,14450,14450,14450,14450,0
|
|
20231226,182900,1800176520,14450,14450,14450,14450,0
|
|
20231226,182800,1800176520,14450,14450,14450,14450,0
|
|
20231226,182700,1800176520,14450,14450,14450,14450,0
|
|
20231226,182600,1800176520,14450,14450,14450,14450,0
|
|
20231226,182500,1800176520,14450,14450,14450,14450,0
|
|
20231226,182400,1800176520,14450,14450,14450,14450,0
|
|
20231226,182300,1800176520,14450,14450,14450,14450,0
|
|
20231226,182200,1800176520,14450,14450,14450,14450,0
|
|
20231226,182100,1800176520,14450,14450,14450,14450,0
|
|
20231226,182000,1800176520,14450,14450,14450,14450,0
|
|
20231226,181900,1800176520,14450,14450,14450,14450,0
|
|
20231226,181800,1800176520,14450,14450,14450,14450,0
|
|
20231226,181700,1800176520,14450,14450,14450,14450,0
|
|
20231226,181600,1800176520,14450,14450,14450,14450,0
|
|
20231226,181500,1800176520,14450,14450,14450,14450,0
|
|
20231226,181400,1800176520,14450,14450,14450,14450,0
|
|
20231226,181300,1800176520,14450,14450,14450,14450,0
|
|
20231226,181200,1800176520,14450,14450,14450,14450,0
|
|
20231226,181100,1800176520,14450,14450,14450,14450,0
|
|
20231226,181000,1800176520,14450,14450,14450,14450,2043
|
|
20231226,180900,1800176520,14450,14450,14450,14450,0
|
|
20231226,180800,1800176520,14450,14450,14450,14450,0
|
|
20231226,180700,1800176520,14450,14450,14450,14450,0
|
|
20231226,180600,1800176520,14450,14450,14450,14450,0
|
|
20231226,180500,1800176520,14450,14450,14450,14450,0
|
|
20231226,180400,1800176520,14450,14450,14450,14450,0
|
|
20231226,180300,1800176520,14450,14450,14450,14450,0
|
|
20231226,180200,1800176520,14450,14450,14450,14450,0
|
|
20231226,180100,1800176520,14450,14450,14450,14450,0
|
|
20231226,180000,1800176520,14450,14450,14450,14450,0
|
|
20231226,175900,1800176520,14450,14450,14450,14450,0
|
|
20231226,175800,1800176520,14450,14450,14450,14450,0
|
|
20231226,175700,1800176520,14450,14450,14450,14450,0
|
|
20231226,175600,1800176520,14450,14450,14450,14450,0
|
|
20231226,175500,1800176520,14450,14450,14450,14450,0
|
|
20231226,175400,1800176520,14450,14450,14450,14450,0
|
|
20231226,175300,1800176520,14450,14450,14450,14450,0
|
|
20231226,175200,1800176520,14450,14450,14450,14450,0
|
|
20231226,175100,1800176520,14450,14450,14450,14450,0
|
|
20231226,175000,1800176520,14450,14450,14450,14450,0
|
|
20231226,174900,1800176520,14450,14450,14450,14450,0
|
|
20231226,174800,1800176520,14450,14450,14450,14450,0
|
|
20231226,174700,1800176520,14450,14450,14450,14450,0
|
|
20231226,174600,1800176520,14450,14450,14450,14450,0
|
|
20231226,174500,1800176520,14450,14450,14450,14450,0
|
|
20231226,174400,1800176520,14450,14450,14450,14450,0
|
|
20231226,174300,1800176520,14450,14450,14450,14450,0
|
|
20231226,174200,1800176520,14450,14450,14450,14450,0
|
|
20231226,174100,1800176520,14450,14450,14450,14450,0
|
|
20231226,174000,1800176520,14450,14450,14450,14450,2043
|
|
20231226,173900,1800176520,14450,14450,14450,14450,0
|
|
20231226,173800,1800176520,14450,14450,14450,14450,0
|
|
20231226,173700,1800176520,14450,14450,14450,14450,0
|
|
20231226,173600,1800176520,14450,14450,14450,14450,0
|
|
20231226,173500,1800176520,14450,14450,14450,14450,0
|
|
20231226,173400,1800176520,14450,14450,14450,14450,0
|
|
20231226,173300,1800176520,14450,14450,14450,14450,0
|
|
20231226,173200,1800176520,14450,14450,14450,14450,0
|
|
20231226,173100,1800176520,14450,14450,14450,14450,0
|
|
20231226,173000,1800176520,14450,14450,14450,14450,0
|
|
20231226,172900,1800176520,14450,14450,14450,14450,0
|
|
20231226,172800,1800176520,14450,14450,14450,14450,0
|
|
20231226,172700,1800176520,14450,14450,14450,14450,0
|
|
20231226,172600,1800176520,14450,14450,14450,14450,0
|
|
20231226,172500,1800176520,14450,14450,14450,14450,0
|
|
20231226,172400,1800176520,14450,14450,14450,14450,0
|
|
20231226,172300,1800176520,14450,14450,14450,14450,0
|
|
20231226,172200,1800176520,14450,14450,14450,14450,0
|
|
20231226,172100,1800176520,14450,14450,14450,14450,0
|
|
20231226,172000,1800176520,14450,14450,14450,14450,0
|
|
20231226,171900,1800176520,14450,14450,14450,14450,0
|
|
20231226,171800,1800176520,14450,14450,14450,14450,0
|
|
20231226,171700,1800176520,14450,14450,14450,14450,0
|
|
20231226,171600,1800176520,14450,14450,14450,14450,0
|
|
20231226,171500,1800176520,14450,14450,14450,14450,0
|
|
20231226,171400,1800176520,14450,14450,14450,14450,0
|
|
20231226,171300,1800176520,14450,14450,14450,14450,0
|
|
20231226,171200,1800176520,14450,14450,14450,14450,0
|
|
20231226,171100,1800176520,14450,14450,14450,14450,0
|
|
20231226,171000,1800176520,14450,14450,14450,14450,2043
|
|
20231226,170900,1800176520,14450,14450,14450,14450,0
|
|
20231226,170800,1800176520,14450,14450,14450,14450,0
|
|
20231226,170700,1800176520,14450,14450,14450,14450,0
|
|
20231226,170600,1800176520,14450,14450,14450,14450,0
|
|
20231226,170500,1800176520,14450,14450,14450,14450,0
|
|
20231226,170400,1800176520,14450,14450,14450,14450,0
|
|
20231226,170300,1800176520,14450,14450,14450,14450,0
|
|
20231226,170200,1800176520,14450,14450,14450,14450,0
|
|
20231226,170100,1800176520,14450,14450,14450,14450,0
|
|
20231226,170000,1800176520,14450,14450,14450,14450,0
|
|
20231226,165900,1800176520,14450,14450,14450,14450,0
|
|
20231226,165800,1800176520,14450,14450,14450,14450,0
|
|
20231226,165700,1800176520,14450,14450,14450,14450,0
|
|
20231226,165600,1800176520,14450,14450,14450,14450,0
|
|
20231226,165500,1800176520,14450,14450,14450,14450,0
|
|
20231226,165400,1800176520,14450,14450,14450,14450,0
|
|
20231226,165300,1800176520,14450,14450,14450,14450,0
|
|
20231226,165200,1800176520,14450,14450,14450,14450,0
|
|
20231226,165100,1800176520,14450,14450,14450,14450,0
|
|
20231226,165000,1800176520,14450,14450,14450,14450,0
|
|
20231226,164900,1800176520,14450,14450,14450,14450,0
|
|
20231226,164800,1800176520,14450,14450,14450,14450,0
|
|
20231226,164700,1800176520,14450,14450,14450,14450,0
|
|
20231226,164600,1800176520,14450,14450,14450,14450,0
|
|
20231226,164500,1800176520,14450,14450,14450,14450,0
|
|
20231226,164400,1800176520,14450,14450,14450,14450,0
|
|
20231226,164300,1800176520,14450,14450,14450,14450,0
|
|
20231226,164200,1800176520,14450,14450,14450,14450,0
|
|
20231226,164100,1800176520,14450,14450,14450,14450,0
|
|
20231226,164000,1800176520,14450,14450,14450,14450,2043
|
|
20231226,163900,1800176520,14450,14450,14450,14450,0
|
|
20231226,163800,1800176520,14450,14450,14450,14450,0
|
|
20231226,163700,1800176520,14450,14450,14450,14450,0
|
|
20231226,163600,1800176520,14450,14450,14450,14450,0
|
|
20231226,163500,1800176520,14450,14450,14450,14450,0
|
|
20231226,163400,1800176520,14450,14450,14450,14450,0
|
|
20231226,163300,1800176520,14450,14450,14450,14450,0
|
|
20231226,163200,1800176520,14450,14450,14450,14450,0
|
|
20231226,163100,1800176520,14450,14450,14450,14450,0
|
|
20231226,163000,1800176520,14450,14450,14450,14450,0
|
|
20231226,162900,1800176520,14450,14450,14450,14450,0
|
|
20231226,162800,1800176520,14450,14450,14450,14450,0
|
|
20231226,162700,1800176520,14450,14450,14450,14450,0
|
|
20231226,162600,1800176520,14450,14450,14450,14450,0
|
|
20231226,162500,1800176520,14450,14450,14450,14450,0
|
|
20231226,162400,1800176520,14450,14450,14450,14450,0
|
|
20231226,162300,1800176520,14450,14450,14450,14450,0
|
|
20231226,162200,1800176520,14450,14450,14450,14450,0
|
|
20231226,162100,1800176520,14450,14450,14450,14450,0
|
|
20231226,162000,1800176520,14450,14450,14450,14450,0
|
|
20231226,161900,1800176520,14450,14450,14450,14450,0
|
|
20231226,161800,1800176520,14450,14450,14450,14450,0
|
|
20231226,161700,1800176520,14450,14450,14450,14450,0
|
|
20231226,161600,1800176520,14450,14450,14450,14450,0
|
|
20231226,161500,1800176520,14450,14450,14450,14450,0
|
|
20231226,161400,1800176520,14450,14450,14450,14450,0
|
|
20231226,161300,1800176520,14450,14450,14450,14450,0
|
|
20231226,161200,1800176520,14450,14450,14450,14450,0
|
|
20231226,161100,1800176520,14450,14450,14450,14450,0
|
|
20231226,161000,1800176520,14450,14450,14450,14450,2043
|
|
20231226,160900,1800176520,14450,14450,14450,14450,0
|
|
20231226,160800,1800176520,14450,14450,14450,14450,0
|
|
20231226,160700,1800176520,14450,14450,14450,14450,0
|
|
20231226,160600,1800176520,14450,14450,14450,14450,0
|
|
20231226,160500,1800176520,14450,14450,14450,14450,0
|
|
20231226,160400,1800176520,14450,14450,14450,14450,0
|
|
20231226,160300,1800176520,14450,14450,14450,14450,0
|
|
20231226,160200,1800176520,14450,14450,14450,14450,0
|
|
20231226,160100,1800176520,14450,14450,14450,14450,0
|
|
20231226,160000,1800176520,14450,14450,14450,14450,0
|
|
20231226,155900,1800176520,14450,14450,14450,14450,0
|
|
20231226,155800,1800176520,14450,14450,14450,14450,0
|
|
20231226,155700,1800176520,14450,14450,14450,14450,0
|
|
20231226,155600,1800176520,14450,14450,14450,14450,0
|
|
20231226,155500,1800176520,14450,14450,14450,14450,0
|
|
20231226,155400,1800176520,14450,14450,14450,14450,0
|
|
20231226,155300,1800176520,14450,14450,14450,14450,0
|
|
20231226,155200,1800176520,14450,14450,14450,14450,0
|
|
20231226,155100,1800176520,14450,14450,14450,14450,0
|
|
20231226,155000,1800176520,14450,14450,14450,14450,0
|
|
20231226,154900,1800176520,14450,14450,14450,14450,0
|
|
20231226,154800,1800176520,14450,14450,14450,14450,0
|
|
20231226,154700,1800176520,14450,14450,14450,14450,0
|
|
20231226,154600,1800176520,14450,14450,14450,14450,0
|
|
20231226,154500,1800176520,14450,14450,14450,14450,0
|
|
20231226,154400,1800176520,14450,14450,14450,14450,0
|
|
20231226,154300,1800176520,14450,14450,14450,14450,0
|
|
20231226,154200,1800176520,14450,14450,14450,14450,0
|
|
20231226,154100,1800176520,14450,14450,14450,14450,0
|
|
20231226,154000,1800176520,14450,14450,14450,14450,2043
|
|
20231226,153900,1800176520,14450,14450,14450,14450,0
|
|
20231226,153800,1800176520,14450,14450,14450,14450,0
|
|
20231226,153700,1800176520,14450,14450,14450,14450,0
|
|
20231226,153600,1800176520,14450,14450,14450,14450,0
|
|
20231226,153500,1800176520,14450,14450,14450,14450,0
|
|
20231226,153400,1800176520,14450,14450,14450,14450,0
|
|
20231226,153300,1800176520,14450,14450,14450,14450,0
|
|
20231226,153200,1800176520,14450,14450,14450,14450,0
|
|
20231226,153100,1800176520,14450,14450,14450,14450,0
|
|
20231226,153000,1800176520,14450,14450,14450,14450,2043
|
|
20231226,152900,1770655170,14500,14500,14500,14500,0
|
|
20231226,152800,1770655170,14500,14500,14500,14500,0
|
|
20231226,152700,1770655170,14500,14500,14500,14500,0
|
|
20231226,152600,1770655170,14500,14500,14500,14500,0
|
|
20231226,152500,1770655170,14500,14500,14500,14500,0
|
|
20231226,152400,1770655170,14500,14500,14500,14500,0
|
|
20231226,152300,1770655170,14500,14500,14500,14500,0
|
|
20231226,152200,1770655170,14500,14500,14500,14500,0
|
|
20231226,152100,1770655170,14500,14500,14500,14500,0
|
|
20231226,152000,1770655170,14500,14500,14500,14500,0
|
|
20231226,151900,1770655170,14500,14490,14500,14480,276
|
|
20231226,151800,1766656760,14490,14490,14500,14470,148
|
|
20231226,151700,1764514000,14500,14490,14500,14490,178
|
|
20231226,151600,1761934110,14490,14470,14490,14470,300
|
|
20231226,151500,1757592300,14470,14470,14470,14470,198
|
|
20231226,151400,1754727240,14480,14480,14480,14480,41
|
|
20231226,151300,1754133560,14480,14490,14490,14460,541
|
|
20231226,151200,1746304700,14480,14480,14480,14470,496
|
|
20231226,151100,1739124520,14470,14480,14480,14470,126
|
|
20231226,151000,1737300980,14480,14480,14480,14470,715
|
|
20231226,150900,1726952800,14480,14480,14480,14480,40
|
|
20231226,150800,1726373600,14470,14480,14480,14470,73
|
|
20231226,150700,1725316840,14470,14470,14480,14470,717
|
|
20231226,150600,1714941400,14480,14480,14480,14480,485
|
|
20231226,150500,1707918600,14480,14470,14500,14470,191
|
|
20231226,150400,1705152690,14500,14500,14500,14500,10
|
|
20231226,150300,1705007690,14500,14510,14510,14500,23
|
|
20231226,150200,1704674170,14510,14510,14510,14510,106
|
|
20231226,150100,1703136110,14500,14500,14500,14490,820
|
|
20231226,150000,1691248460,14450,14520,14540,14450,5270
|
|
20231226,145900,1614983030,14520,14530,14530,14520,143
|
|
20231226,145800,1612906410,14530,14530,14540,14530,98
|
|
20231226,145700,1611482310,14520,14530,14540,14520,87
|
|
20231226,145600,1610218740,14520,14530,14530,14520,208
|
|
20231226,145500,1607197920,14520,14520,14530,14520,137
|
|
20231226,145400,1605208630,14530,14530,14530,14510,124
|
|
20231226,145300,1603407870,14530,14530,14530,14510,215
|
|
20231226,145200,1600286270,14540,14520,14540,14510,529
|
|
20231226,145100,1592604500,14520,14510,14520,14510,188
|
|
20231226,145000,1589875130,14490,14490,14520,14490,304
|
|
20231226,144900,1585468130,14490,14520,14530,14490,551
|
|
20231226,144800,1577467210,14510,14500,14510,14470,579
|
|
20231226,144700,1569073590,14500,14480,14500,14460,816
|
|
20231226,144600,1557258230,14510,14480,14510,14460,1242
|
|
20231226,144500,1539279320,14490,14500,14500,14490,435
|
|
20231226,144400,1532971840,14500,14510,14510,14500,125
|
|
20231226,144300,1531159150,14510,14500,14510,14500,164
|
|
20231226,144200,1528781090,14500,14510,14510,14500,150
|
|
20231226,144100,1526606080,14510,14510,14510,14500,82
|
|
20231226,144000,1525416800,14500,14510,14510,14500,586
|
|
20231226,143900,1516919690,14500,14510,14510,14500,203
|
|
20231226,143800,1513976080,14500,14510,14510,14500,65
|
|
20231226,143700,1513033510,14510,14510,14510,14510,19
|
|
20231226,143600,1512757820,14500,14510,14520,14500,165
|
|
20231226,143500,1510364230,14510,14510,14510,14510,57
|
|
20231226,143400,1509537160,14510,14520,14520,14510,103
|
|
20231226,143300,1508042210,14510,14510,14510,14510,47
|
|
20231226,143200,1507360240,14510,14530,14530,14510,1116
|
|
20231226,143100,1491163590,14530,14530,14530,14520,192
|
|
20231226,143000,1488374090,14530,14530,14530,14530,150
|
|
20231226,142900,1486194590,14520,14530,14530,14520,125
|
|
20231226,142800,1484378840,14530,14530,14530,14530,435
|
|
20231226,142700,1478058290,14550,14520,14550,14520,98
|
|
20231226,142600,1476634280,14520,14510,14520,14510,155
|
|
20231226,142500,1474384410,14510,14520,14530,14510,760
|
|
20231226,142400,1463348760,14520,14530,14530,14520,154
|
|
20231226,142300,1461111720,14530,14530,14530,14530,528
|
|
20231226,142200,1453439880,14530,14550,14550,14530,525
|
|
20231226,142100,1445806520,14550,14540,14550,14540,118
|
|
20231226,142000,1444090670,14550,14550,14550,14540,212
|
|
20231226,141900,1441007880,14550,14540,14550,14540,98
|
|
20231226,141800,1439582840,14560,14550,14560,14540,172
|
|
20231226,141700,1437081660,14540,14550,14560,14540,183
|
|
20231226,141600,1434419530,14560,14540,14560,14540,85
|
|
20231226,141500,1433183060,14540,14560,14570,14540,131
|
|
20231226,141400,1431277910,14580,14560,14580,14560,249
|
|
20231226,141300,1427649940,14580,14530,14580,14510,3146
|
|
20231226,141200,1381923530,14520,14520,14520,14520,97
|
|
20231226,141100,1380515090,14530,14560,14570,14530,807
|
|
20231226,141000,1368769330,14570,14560,14570,14560,110
|
|
20231226,140900,1367167630,14570,14560,14570,14560,244
|
|
20231226,140800,1363614800,14560,14560,14560,14560,18
|
|
20231226,140700,1363352720,14560,14550,14560,14550,64
|
|
20231226,140600,1362421330,14560,14550,14560,14550,108
|
|
20231226,140500,1360849090,14560,14560,14560,14550,165
|
|
20231226,140400,1358447630,14560,14550,14560,14550,59
|
|
20231226,140300,1357589160,14560,14560,14560,14560,12
|
|
20231226,140200,1357414440,14560,14560,14560,14550,210
|
|
20231226,140100,1354358550,14560,14560,14560,14560,47
|
|
20231226,140000,1353674230,14550,14560,14560,14550,28
|
|
20231226,135900,1353266810,14560,14550,14560,14550,123
|
|
20231226,135800,1351476610,14550,14550,14550,14550,75
|
|
20231226,135700,1350385360,14550,14550,14550,14550,130
|
|
20231226,135600,1348493860,14550,14550,14550,14550,883
|
|
20231226,135500,1335646210,14550,14550,14560,14550,199
|
|
20231226,135400,1332750150,14560,14560,14560,14560,106
|
|
20231226,135300,1331206790,14560,14560,14560,14560,87
|
|
20231226,135200,1329940070,14550,14560,14560,14550,134
|
|
20231226,135100,1327990000,14560,14570,14570,14560,507
|
|
20231226,135000,1320608010,14570,14560,14570,14560,153
|
|
20231226,134900,1318379860,14560,14560,14560,14560,1
|
|
20231226,134800,1318365300,14570,14560,14570,14560,156
|
|
20231226,134700,1316093860,14560,14550,14560,14550,1376
|
|
20231226,134600,1296072520,14550,14550,14550,14550,106
|
|
20231226,134500,1294530220,14550,14570,14570,14550,152
|
|
20231226,134400,1292317650,14570,14570,14570,14570,0
|
|
20231226,134300,1292317650,14570,14560,14570,14560,1744
|
|
20231226,134200,1266924960,14560,14560,14560,14560,441
|
|
20231226,134100,1260504000,14560,14570,14570,14560,54
|
|
20231226,134000,1259717680,14560,14560,14560,14560,0
|
|
20231226,133900,1259717680,14560,14560,14560,14560,0
|
|
20231226,133800,1259717680,14560,14580,14580,14560,1219
|
|
20231226,133700,1241967470,14580,14580,14580,14580,28
|
|
20231226,133600,1241559230,14590,14590,14590,14590,0
|
|
20231226,133500,1241559230,14590,14580,14590,14560,362
|
|
20231226,133400,1236280590,14590,14590,14590,14590,0
|
|
20231226,133300,1236280590,14590,14590,14590,14590,63
|
|
20231226,133200,1235361420,14580,14580,14610,14580,307
|
|
20231226,133100,1230878390,14570,14580,14580,14560,197
|
|
20231226,133000,1228007790,14580,14580,14580,14580,0
|
|
20231226,132900,1228007790,14580,14580,14580,14580,44
|
|
20231226,132800,1227366270,14570,14580,14580,14560,254
|
|
20231226,132700,1223664740,14580,14580,14580,14580,0
|
|
20231226,132600,1223664740,14580,14570,14580,14570,24
|
|
20231226,132500,1223315050,14560,14570,14570,14560,117
|
|
20231226,132400,1221610830,14570,14570,14570,14570,0
|
|
20231226,132300,1221610830,14570,14570,14570,14570,117
|
|
20231226,132200,1219906140,14560,14560,14560,14560,22
|
|
20231226,132100,1219585820,14560,14570,14570,14560,56
|
|
20231226,132000,1218770370,14560,14560,14560,14560,26
|
|
20231226,131900,1218391810,14560,14560,14560,14560,78
|
|
20231226,131800,1217256130,14560,14590,14590,14560,143
|
|
20231226,131700,1215171320,14590,14590,14600,14590,307
|
|
20231226,131600,1210692110,14610,14610,14610,14610,0
|
|
20231226,131500,1210692110,14610,14590,14610,14590,127
|
|
20231226,131400,1208838600,14590,14600,14600,14590,302
|
|
20231226,131300,1204432340,14610,14590,14610,14590,162
|
|
20231226,131200,1202068290,14610,14610,14610,14610,0
|
|
20231226,131100,1202068290,14610,14580,14610,14570,546
|
|
20231226,131000,1194100740,14590,14590,14590,14590,10
|
|
20231226,130900,1193954840,14590,14590,14590,14590,144
|
|
20231226,130800,1191853880,14590,14590,14590,14590,143
|
|
20231226,130700,1189767510,14600,14590,14600,14590,109
|
|
20231226,130600,1188177160,14600,14600,14600,14600,13
|
|
20231226,130500,1187987360,14590,14590,14590,14590,100
|
|
20231226,130400,1186528360,14590,14590,14590,14590,47
|
|
20231226,130300,1185842630,14610,14610,14620,14610,21
|
|
20231226,130200,1185535740,14610,14620,14620,14610,641
|
|
20231226,130100,1176164960,14620,14630,14630,14610,267
|
|
20231226,130000,1172260640,14640,14600,14640,14590,742
|
|
20231226,125900,1161424690,14600,14600,14600,14600,851
|
|
20231226,125800,1149000090,14590,14570,14600,14570,1924
|
|
20231226,125700,1120917090,14590,14540,14590,14540,721
|
|
20231226,125600,1110416590,14550,14550,14550,14550,0
|
|
20231226,125500,1110416590,14550,14550,14550,14550,83
|
|
20231226,125400,1109208940,14560,14560,14560,14560,623
|
|
20231226,125300,1100138060,14550,14550,14560,14550,28
|
|
20231226,125200,1099730470,14540,14510,14540,14510,687
|
|
20231226,125100,1089744220,14500,14450,14500,14450,137
|
|
20231226,125000,1087762480,14450,14440,14450,14440,47
|
|
20231226,124900,1087083560,14440,14440,14450,14440,123
|
|
20231226,124800,1085307360,14440,14430,14440,14430,83
|
|
20231226,124700,1084109220,14430,14430,14430,14430,145
|
|
20231226,124600,1082016870,14430,14440,14450,14430,76
|
|
20231226,124500,1080919850,14440,14470,14470,14440,170
|
|
20231226,124400,1078461360,14470,14470,14470,14470,46
|
|
20231226,124300,1077795740,14500,14500,14500,14500,8
|
|
20231226,124200,1077679740,14470,14470,14490,14470,31
|
|
20231226,124100,1077231050,14450,14450,14450,14450,146
|
|
20231226,124000,1075121350,14450,14450,14460,14450,59
|
|
20231226,123900,1074268780,14470,14480,14480,14470,10
|
|
20231226,123800,1074124000,14480,14480,14480,14480,64
|
|
20231226,123700,1073197280,14490,14490,14490,14490,112
|
|
20231226,123600,1071574400,14490,14500,14500,14490,34
|
|
20231226,123500,1071081670,14500,14490,14500,14490,21
|
|
20231226,123400,1070777370,14490,14490,14500,14490,130
|
|
20231226,123300,1068893630,14500,14500,14500,14500,80
|
|
20231226,123200,1067733630,14500,14500,14500,14500,7
|
|
20231226,123100,1067632130,14490,14500,14500,14490,31
|
|
20231226,123000,1067182840,14490,14490,14490,14490,172
|
|
20231226,122900,1064690560,14490,14490,14490,14490,41
|
|
20231226,122800,1064096470,14490,14490,14490,14490,0
|
|
20231226,122700,1064096470,14490,14450,14490,14440,583
|
|
20231226,122600,1055661420,14450,14470,14470,14450,253
|
|
20231226,122500,1052003870,14470,14460,14470,14460,10
|
|
20231226,122400,1051859180,14460,14460,14460,14460,47
|
|
20231226,122300,1051179560,14470,14480,14480,14470,53
|
|
20231226,122200,1050412450,14460,14470,14470,14460,77
|
|
20231226,122100,1049298810,14460,14460,14460,14460,98
|
|
20231226,122000,1047881730,14470,14470,14470,14470,54
|
|
20231226,121900,1047100350,14470,14470,14470,14470,0
|
|
20231226,121800,1047100350,14470,14460,14470,14460,231
|
|
20231226,121700,1043757990,14470,14460,14470,14460,93
|
|
20231226,121600,1042413200,14460,14470,14470,14460,26
|
|
20231226,121500,1042037230,14470,14470,14470,14470,0
|
|
20231226,121400,1042037230,14470,14490,14490,14470,116
|
|
20231226,121300,1040357330,14490,14490,14490,14490,124
|
|
20231226,121200,1038560570,14490,14470,14490,14470,136
|
|
20231226,121100,1036591650,14460,14460,14470,14450,178
|
|
20231226,121000,1034018510,14450,14450,14450,14450,173
|
|
20231226,120900,1031518660,14450,14450,14450,14450,10
|
|
20231226,120800,1031374160,14430,14430,14430,14430,0
|
|
20231226,120700,1031374160,14430,14430,14430,14430,252
|
|
20231226,120600,1027737800,14430,14430,14430,14430,29
|
|
20231226,120500,1027319330,14440,14440,14440,14440,5
|
|
20231226,120400,1027247130,14440,14440,14440,14430,34
|
|
20231226,120300,1026756350,14430,14440,14440,14430,125
|
|
20231226,120200,1024952510,14430,14430,14430,14430,0
|
|
20231226,120100,1024952510,14430,14440,14440,14430,37
|
|
20231226,120000,1024418250,14440,14430,14440,14430,244
|
|
20231226,115900,1020897250,14430,14440,14440,14430,57
|
|
20231226,115800,1020074400,14440,14440,14440,14440,0
|
|
20231226,115700,1020074400,14440,14450,14450,14440,213
|
|
20231226,115600,1016998510,14440,14470,14470,14440,101
|
|
20231226,115500,1015538980,14480,14480,14480,14480,3
|
|
20231226,115400,1015495540,14480,14480,14480,14480,5
|
|
20231226,115300,1015423140,14470,14480,14480,14470,98
|
|
20231226,115200,1014004560,14480,14480,14480,14480,126
|
|
20231226,115100,1012180080,14480,14470,14480,14470,28
|
|
20231226,115000,1011774820,14480,14450,14480,14450,151
|
|
20231226,114900,1009592160,14450,14450,14450,14450,0
|
|
20231226,114800,1009592160,14450,14450,14450,14450,187
|
|
20231226,114700,1006890010,14450,14460,14460,14450,508
|
|
20231226,114600,999549290,14450,14470,14470,14450,171
|
|
20231226,114500,997075860,14510,14510,14510,14510,0
|
|
20231226,114400,997075860,14510,14510,14510,14510,0
|
|
20231226,114300,997075860,14510,14480,14510,14460,165
|
|
20231226,114200,994686620,14480,14510,14510,14480,33
|
|
20231226,114100,994207820,14510,14510,14510,14510,0
|
|
20231226,114000,994207820,14510,14440,14510,14440,1234
|
|
20231226,113900,976316930,14460,14470,14470,14460,190
|
|
20231226,113800,973568980,14510,14510,14510,14510,0
|
|
20231226,113700,973568980,14510,14510,14510,14510,0
|
|
20231226,113600,973568980,14510,14470,14510,14460,819
|
|
20231226,113500,961703320,14480,14470,14480,14470,138
|
|
20231226,113400,959706080,14490,14490,14490,14490,1
|
|
20231226,113300,959691590,14490,14510,14530,14470,229
|
|
20231226,113200,956375110,14500,14460,14500,14460,215
|
|
20231226,113100,953265180,14470,14470,14470,14470,0
|
|
20231226,113000,953265180,14470,14370,14470,14370,645
|
|
20231226,112900,943974240,14360,14360,14370,14360,184
|
|
20231226,112800,941331920,14360,14360,14360,14360,10
|
|
20231226,112700,941188320,14340,14340,14340,14340,0
|
|
20231226,112600,941188320,14340,14360,14360,14340,499
|
|
20231226,112500,934030380,14330,14360,14360,14330,776
|
|
20231226,112400,922895990,14360,14360,14360,14360,265
|
|
20231226,112300,919090590,14400,14330,14400,14330,1593
|
|
20231226,112200,896198890,14340,14330,14340,14330,111
|
|
20231226,112100,894608180,14340,14340,14340,14340,58
|
|
20231226,112000,893776460,14330,14330,14330,14330,79
|
|
20231226,111900,892644390,14330,14330,14340,14330,127
|
|
20231226,111800,890824400,14340,14320,14340,14320,19
|
|
20231226,111700,890552300,14330,14330,14330,14330,100
|
|
20231226,111600,889119300,14330,14320,14330,14310,894
|
|
20231226,111500,876309690,14330,14330,14330,14310,3253
|
|
20231226,111400,829745080,14330,14340,14340,14330,38
|
|
20231226,111300,829200360,14330,14330,14330,14330,78
|
|
20231226,111200,828082620,14330,14340,14350,14330,152
|
|
20231226,111100,825903400,14340,14340,14340,14340,46
|
|
20231226,111000,825243760,14340,14340,14340,14340,19
|
|
20231226,110900,824971300,14350,14350,14350,14330,722
|
|
20231226,110800,814616370,14340,14340,14340,14340,0
|
|
20231226,110700,814616370,14340,14330,14340,14330,126
|
|
20231226,110600,812809750,14350,14340,14350,14340,77
|
|
20231226,110500,811705370,14350,14340,14350,14330,142
|
|
20231226,110400,809668150,14330,14360,14360,14320,514
|
|
20231226,110300,802301830,14360,14360,14360,14360,178
|
|
20231226,110200,799745750,14360,14370,14370,14360,82
|
|
20231226,110100,798568000,14380,14380,14380,14360,475
|
|
20231226,110000,791744640,14370,14390,14390,14370,24
|
|
20231226,105900,791399740,14390,14410,14410,14370,72
|
|
20231226,105800,790364480,14400,14380,14400,14380,2928
|
|
20231226,105700,748257500,14370,14370,14370,14370,22
|
|
20231226,105600,747941360,14370,14370,14370,14370,157
|
|
20231226,105500,745685270,14360,14350,14370,14330,972
|
|
20231226,105400,731736160,14360,14350,14360,14330,3999
|
|
20231226,105300,674378200,14330,14340,14340,14330,490
|
|
20231226,105200,667356480,14340,14330,14350,14330,547
|
|
20231226,105100,659511260,14320,14360,14360,14320,2228
|
|
20231226,105000,627574780,14360,14360,14360,14360,310
|
|
20231226,104900,623123180,14360,14360,14360,14360,93
|
|
20231226,104800,621787700,14360,14370,14370,14360,37
|
|
20231226,104700,621256300,14370,14370,14370,14360,154
|
|
20231226,104600,619043500,14370,14370,14370,14370,0
|
|
20231226,104500,619043500,14370,14370,14380,14370,128
|
|
20231226,104400,617203630,14370,14370,14370,14370,209
|
|
20231226,104300,614200300,14370,14390,14390,14370,337
|
|
20231226,104200,609351210,14400,14420,14430,14400,654
|
|
20231226,104100,599922890,14410,14410,14430,14410,1701
|
|
20231226,104000,575400140,14410,14410,14410,14410,166
|
|
20231226,103900,573008080,14420,14420,14420,14420,124
|
|
20231226,103800,571220000,14440,14440,14500,14440,2298
|
|
20231226,103700,537910250,14450,14450,14450,14450,19
|
|
20231226,103600,537635700,14460,14410,14460,14410,117
|
|
20231226,103500,535947530,14410,14410,14410,14400,219
|
|
20231226,103400,532792200,14410,14410,14410,14410,59
|
|
20231226,103300,531942010,14410,14420,14420,14400,41
|
|
20231226,103200,531351440,14430,14380,14440,14380,2621
|
|
20231226,103100,493621870,14380,14360,14390,14360,145
|
|
20231226,103000,491537640,14360,14370,14370,14360,82
|
|
20231226,102900,490360110,14340,14360,14360,14340,607
|
|
20231226,102800,481647310,14370,14370,14370,14360,157
|
|
20231226,102700,479392440,14370,14370,14370,14370,1
|
|
20231226,102600,479378070,14360,14360,14360,14350,57
|
|
20231226,102500,478559740,14350,14360,14360,14350,100
|
|
20231226,102400,477124300,14380,14360,14380,14360,113
|
|
20231226,102300,475501600,14360,14380,14380,14360,389
|
|
20231226,102200,469912780,14380,14380,14390,14380,49
|
|
20231226,102100,469208150,14380,14410,14410,14380,342
|
|
20231226,102000,464285700,14410,14420,14420,14410,281
|
|
20231226,101900,460236420,14420,14420,14420,14420,9
|
|
20231226,101800,460106640,14420,14410,14420,14410,147
|
|
20231226,101700,457988360,14420,14420,14420,14420,1
|
|
20231226,101600,457973940,14430,14430,14430,14430,1
|
|
20231226,101500,457959510,14430,14430,14430,14380,556
|
|
20231226,101400,449941380,14460,14450,14460,14440,110
|
|
20231226,101300,448351600,14450,14460,14460,14450,12
|
|
20231226,101200,448178090,14460,14440,14460,14440,233
|
|
20231226,101100,444812930,14430,14450,14460,14430,169
|
|
20231226,101000,442372720,14460,14450,14460,14450,22
|
|
20231226,100900,442054810,14450,14460,14460,14450,33
|
|
20231226,100800,441577780,14460,14480,14490,14460,196
|
|
20231226,100700,438741570,14460,14460,14460,14460,17
|
|
20231226,100600,438495750,14460,14450,14460,14450,37
|
|
20231226,100500,437960930,14450,14440,14450,14430,198
|
|
20231226,100400,435102270,14450,14430,14460,14430,25
|
|
20231226,100300,434741440,14430,14430,14450,14430,175
|
|
20231226,100200,432214800,14430,14400,14430,14400,322
|
|
20231226,100100,427577740,14390,14420,14420,14390,207
|
|
20231226,100000,424596870,14410,14410,14410,14410,159
|
|
20231226,095900,422305680,14400,14410,14410,14400,19
|
|
20231226,095800,422032070,14400,14390,14400,14390,274
|
|
20231226,095700,418088670,14410,14420,14420,14410,3
|
|
20231226,095600,418045420,14400,14390,14400,14380,117
|
|
20231226,095500,416361180,14380,14390,14390,14380,99
|
|
20231226,095400,414937350,14380,14410,14410,14380,84
|
|
20231226,095300,413729040,14380,14400,14410,14380,161
|
|
20231226,095200,411410270,14400,14360,14400,14360,377
|
|
20231226,095100,405990190,14370,14380,14380,14370,193
|
|
20231226,095000,403216770,14380,14390,14390,14380,259
|
|
20231226,094900,399491830,14390,14400,14400,14390,86
|
|
20231226,094800,398253910,14380,14400,14400,14380,265
|
|
20231226,094700,394440400,14400,14390,14400,14390,86
|
|
20231226,094600,393202770,14400,14400,14400,14400,7
|
|
20231226,094500,393101970,14410,14400,14410,14400,24
|
|
20231226,094400,392756330,14400,14410,14410,14390,101
|
|
20231226,094300,391302570,14390,14390,14400,14390,72
|
|
20231226,094200,390266450,14400,14400,14400,14400,127
|
|
20231226,094100,388437650,14400,14400,14400,14390,101
|
|
20231226,094000,386983720,14400,14380,14400,14380,86
|
|
20231226,093900,385746090,14390,14380,14390,14370,78
|
|
20231226,093800,384624330,14390,14380,14390,14370,168
|
|
20231226,093700,382208350,14380,14400,14400,14380,471
|
|
20231226,093600,375430120,14400,14370,14400,14370,473
|
|
20231226,093500,368625720,14360,14380,14380,14360,239
|
|
20231226,093400,365192090,14380,14390,14390,14380,148
|
|
20231226,093300,363062470,14390,14370,14390,14370,349
|
|
20231226,093200,358041780,14370,14350,14370,14350,114
|
|
20231226,093100,356404500,14350,14360,14390,14350,240
|
|
20231226,093000,352956450,14360,14360,14360,14360,358
|
|
20231226,092900,347815570,14360,14360,14360,14350,363
|
|
20231226,092800,342605770,14350,14350,14350,14350,113
|
|
20231226,092700,340984220,14360,14350,14360,14350,194
|
|
20231226,092600,338200080,14370,14370,14370,14370,100
|
|
20231226,092500,336763080,14350,14370,14410,14350,1117
|
|
20231226,092400,320709710,14370,14400,14400,14370,1310
|
|
20231226,092300,301876110,14400,14410,14430,14400,116
|
|
20231226,092200,300204600,14440,14450,14450,14410,18
|
|
20231226,092100,299944880,14460,14390,14460,14390,439
|
|
20231226,092000,293622270,14370,14380,14410,14370,113
|
|
20231226,091900,291998090,14380,14350,14380,14320,1734
|
|
20231226,091800,267133710,14350,14410,14410,14350,2703
|
|
20231226,091700,228320810,14410,14430,14430,14410,184
|
|
20231226,091600,225668480,14440,14470,14470,14430,2396
|
|
20231226,091500,191053070,14460,14460,14470,14460,221
|
|
20231226,091400,187857140,14460,14460,14460,14460,43
|
|
20231226,091300,187235360,14470,14490,14490,14470,54
|
|
20231226,091200,186453770,14490,14470,14490,14470,126
|
|
20231226,091100,184629570,14470,14460,14470,14450,867
|
|
20231226,091000,172089630,14460,14490,14490,14460,224
|
|
20231226,090900,168848160,14500,14510,14550,14500,2698
|
|
20231226,090800,129681480,14500,14560,14560,14500,1290
|
|
20231226,090700,110931280,14590,14610,14610,14590,53
|
|
20231226,090600,110157980,14640,14650,14650,14500,678
|
|
20231226,090500,100324510,14520,14500,14520,14500,720
|
|
20231226,090400,89879940,14500,14510,14520,14500,219
|
|
20231226,090300,86702250,14520,14540,14540,14520,1397
|
|
20231226,090200,66415670,14520,14620,14700,14510,2262
|
|
20231226,090100,33524000,14620,14720,14720,14620,339
|
|
20231226,090000,28548830,14750,14750,14750,14680,1880
|