583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,184000,1597434110,14350,14350,14350,14350,810
|
|
20231227,183900,1597434110,14350,14350,14350,14350,0
|
|
20231227,183800,1597434110,14350,14350,14350,14350,0
|
|
20231227,183700,1597434110,14350,14350,14350,14350,0
|
|
20231227,183600,1597434110,14350,14350,14350,14350,0
|
|
20231227,183500,1597434110,14350,14350,14350,14350,0
|
|
20231227,183400,1597434110,14350,14350,14350,14350,0
|
|
20231227,183300,1597434110,14350,14350,14350,14350,0
|
|
20231227,183200,1597434110,14350,14350,14350,14350,0
|
|
20231227,183100,1597434110,14350,14350,14350,14350,0
|
|
20231227,183000,1597434110,14350,14350,14350,14350,0
|
|
20231227,182900,1597434110,14350,14350,14350,14350,0
|
|
20231227,182800,1597434110,14350,14350,14350,14350,0
|
|
20231227,182700,1597434110,14350,14350,14350,14350,0
|
|
20231227,182600,1597434110,14350,14350,14350,14350,0
|
|
20231227,182500,1597434110,14350,14350,14350,14350,0
|
|
20231227,182400,1597434110,14350,14350,14350,14350,0
|
|
20231227,182300,1597434110,14350,14350,14350,14350,0
|
|
20231227,182200,1597434110,14350,14350,14350,14350,0
|
|
20231227,182100,1597434110,14350,14350,14350,14350,0
|
|
20231227,182000,1597434110,14350,14350,14350,14350,0
|
|
20231227,181900,1597434110,14350,14350,14350,14350,0
|
|
20231227,181800,1597434110,14350,14350,14350,14350,0
|
|
20231227,181700,1597434110,14350,14350,14350,14350,0
|
|
20231227,181600,1597434110,14350,14350,14350,14350,0
|
|
20231227,181500,1597434110,14350,14350,14350,14350,0
|
|
20231227,181400,1597434110,14350,14350,14350,14350,0
|
|
20231227,181300,1597434110,14350,14350,14350,14350,0
|
|
20231227,181200,1597434110,14350,14350,14350,14350,0
|
|
20231227,181100,1597434110,14350,14350,14350,14350,0
|
|
20231227,181000,1597434110,14350,14350,14350,14350,810
|
|
20231227,180900,1597434110,14350,14350,14350,14350,0
|
|
20231227,180800,1597434110,14350,14350,14350,14350,0
|
|
20231227,180700,1597434110,14350,14350,14350,14350,0
|
|
20231227,180600,1597434110,14350,14350,14350,14350,0
|
|
20231227,180500,1597434110,14350,14350,14350,14350,0
|
|
20231227,180400,1597434110,14350,14350,14350,14350,0
|
|
20231227,180300,1597434110,14350,14350,14350,14350,0
|
|
20231227,180200,1597434110,14350,14350,14350,14350,0
|
|
20231227,180100,1597434110,14350,14350,14350,14350,0
|
|
20231227,180000,1597434110,14350,14350,14350,14350,0
|
|
20231227,175900,1597434110,14350,14350,14350,14350,0
|
|
20231227,175800,1597434110,14350,14350,14350,14350,0
|
|
20231227,175700,1597434110,14350,14350,14350,14350,0
|
|
20231227,175600,1597434110,14350,14350,14350,14350,0
|
|
20231227,175500,1597434110,14350,14350,14350,14350,0
|
|
20231227,175400,1597434110,14350,14350,14350,14350,0
|
|
20231227,175300,1597434110,14350,14350,14350,14350,0
|
|
20231227,175200,1597434110,14350,14350,14350,14350,0
|
|
20231227,175100,1597434110,14350,14350,14350,14350,0
|
|
20231227,175000,1597434110,14350,14350,14350,14350,0
|
|
20231227,174900,1597434110,14350,14350,14350,14350,0
|
|
20231227,174800,1597434110,14350,14350,14350,14350,0
|
|
20231227,174700,1597434110,14350,14350,14350,14350,0
|
|
20231227,174600,1597434110,14350,14350,14350,14350,0
|
|
20231227,174500,1597434110,14350,14350,14350,14350,0
|
|
20231227,174400,1597434110,14350,14350,14350,14350,0
|
|
20231227,174300,1597434110,14350,14350,14350,14350,0
|
|
20231227,174200,1597434110,14350,14350,14350,14350,0
|
|
20231227,174100,1597434110,14350,14350,14350,14350,0
|
|
20231227,174000,1597434110,14350,14350,14350,14350,810
|
|
20231227,173900,1597434110,14350,14350,14350,14350,0
|
|
20231227,173800,1597434110,14350,14350,14350,14350,0
|
|
20231227,173700,1597434110,14350,14350,14350,14350,0
|
|
20231227,173600,1597434110,14350,14350,14350,14350,0
|
|
20231227,173500,1597434110,14350,14350,14350,14350,0
|
|
20231227,173400,1597434110,14350,14350,14350,14350,0
|
|
20231227,173300,1597434110,14350,14350,14350,14350,0
|
|
20231227,173200,1597434110,14350,14350,14350,14350,0
|
|
20231227,173100,1597434110,14350,14350,14350,14350,0
|
|
20231227,173000,1597434110,14350,14350,14350,14350,0
|
|
20231227,172900,1597434110,14350,14350,14350,14350,0
|
|
20231227,172800,1597434110,14350,14350,14350,14350,0
|
|
20231227,172700,1597434110,14350,14350,14350,14350,0
|
|
20231227,172600,1597434110,14350,14350,14350,14350,0
|
|
20231227,172500,1597434110,14350,14350,14350,14350,0
|
|
20231227,172400,1597434110,14350,14350,14350,14350,0
|
|
20231227,172300,1597434110,14350,14350,14350,14350,0
|
|
20231227,172200,1597434110,14350,14350,14350,14350,0
|
|
20231227,172100,1597434110,14350,14350,14350,14350,0
|
|
20231227,172000,1597434110,14350,14350,14350,14350,0
|
|
20231227,171900,1597434110,14350,14350,14350,14350,0
|
|
20231227,171800,1597434110,14350,14350,14350,14350,0
|
|
20231227,171700,1597434110,14350,14350,14350,14350,0
|
|
20231227,171600,1597434110,14350,14350,14350,14350,0
|
|
20231227,171500,1597434110,14350,14350,14350,14350,0
|
|
20231227,171400,1597434110,14350,14350,14350,14350,0
|
|
20231227,171300,1597434110,14350,14350,14350,14350,0
|
|
20231227,171200,1597434110,14350,14350,14350,14350,0
|
|
20231227,171100,1597434110,14350,14350,14350,14350,0
|
|
20231227,171000,1597434110,14350,14350,14350,14350,810
|
|
20231227,170900,1597434110,14350,14350,14350,14350,0
|
|
20231227,170800,1597434110,14350,14350,14350,14350,0
|
|
20231227,170700,1597434110,14350,14350,14350,14350,0
|
|
20231227,170600,1597434110,14350,14350,14350,14350,0
|
|
20231227,170500,1597434110,14350,14350,14350,14350,0
|
|
20231227,170400,1597434110,14350,14350,14350,14350,0
|
|
20231227,170300,1597434110,14350,14350,14350,14350,0
|
|
20231227,170200,1597434110,14350,14350,14350,14350,0
|
|
20231227,170100,1597434110,14350,14350,14350,14350,0
|
|
20231227,170000,1597434110,14350,14350,14350,14350,0
|
|
20231227,165900,1597434110,14350,14350,14350,14350,0
|
|
20231227,165800,1597434110,14350,14350,14350,14350,0
|
|
20231227,165700,1597434110,14350,14350,14350,14350,0
|
|
20231227,165600,1597434110,14350,14350,14350,14350,0
|
|
20231227,165500,1597434110,14350,14350,14350,14350,0
|
|
20231227,165400,1597434110,14350,14350,14350,14350,0
|
|
20231227,165300,1597434110,14350,14350,14350,14350,0
|
|
20231227,165200,1597434110,14350,14350,14350,14350,0
|
|
20231227,165100,1597434110,14350,14350,14350,14350,0
|
|
20231227,165000,1597434110,14350,14350,14350,14350,0
|
|
20231227,164900,1597434110,14350,14350,14350,14350,0
|
|
20231227,164800,1597434110,14350,14350,14350,14350,0
|
|
20231227,164700,1597434110,14350,14350,14350,14350,0
|
|
20231227,164600,1597434110,14350,14350,14350,14350,0
|
|
20231227,164500,1597434110,14350,14350,14350,14350,0
|
|
20231227,164400,1597434110,14350,14350,14350,14350,0
|
|
20231227,164300,1597434110,14350,14350,14350,14350,0
|
|
20231227,164200,1597434110,14350,14350,14350,14350,0
|
|
20231227,164100,1597434110,14350,14350,14350,14350,0
|
|
20231227,164000,1597434110,14350,14350,14350,14350,810
|
|
20231227,163900,1597434110,14350,14350,14350,14350,0
|
|
20231227,163800,1597434110,14350,14350,14350,14350,0
|
|
20231227,163700,1597434110,14350,14350,14350,14350,0
|
|
20231227,163600,1597434110,14350,14350,14350,14350,0
|
|
20231227,163500,1597434110,14350,14350,14350,14350,0
|
|
20231227,163400,1597434110,14350,14350,14350,14350,0
|
|
20231227,163300,1597434110,14350,14350,14350,14350,0
|
|
20231227,163200,1597434110,14350,14350,14350,14350,0
|
|
20231227,163100,1597434110,14350,14350,14350,14350,0
|
|
20231227,163000,1597434110,14350,14350,14350,14350,0
|
|
20231227,162900,1597434110,14350,14350,14350,14350,0
|
|
20231227,162800,1597434110,14350,14350,14350,14350,0
|
|
20231227,162700,1597434110,14350,14350,14350,14350,0
|
|
20231227,162600,1597434110,14350,14350,14350,14350,0
|
|
20231227,162500,1597434110,14350,14350,14350,14350,0
|
|
20231227,162400,1597434110,14350,14350,14350,14350,0
|
|
20231227,162300,1597434110,14350,14350,14350,14350,0
|
|
20231227,162200,1597434110,14350,14350,14350,14350,0
|
|
20231227,162100,1597434110,14350,14350,14350,14350,0
|
|
20231227,162000,1597434110,14350,14350,14350,14350,0
|
|
20231227,161900,1597434110,14350,14350,14350,14350,0
|
|
20231227,161800,1597434110,14350,14350,14350,14350,0
|
|
20231227,161700,1597434110,14350,14350,14350,14350,0
|
|
20231227,161600,1597434110,14350,14350,14350,14350,0
|
|
20231227,161500,1597434110,14350,14350,14350,14350,0
|
|
20231227,161400,1597434110,14350,14350,14350,14350,0
|
|
20231227,161300,1597434110,14350,14350,14350,14350,0
|
|
20231227,161200,1597434110,14350,14350,14350,14350,0
|
|
20231227,161100,1597434110,14350,14350,14350,14350,0
|
|
20231227,161000,1597434110,14350,14350,14350,14350,810
|
|
20231227,160900,1597434110,14350,14350,14350,14350,0
|
|
20231227,160800,1597434110,14350,14350,14350,14350,0
|
|
20231227,160700,1597434110,14350,14350,14350,14350,0
|
|
20231227,160600,1597434110,14350,14350,14350,14350,0
|
|
20231227,160500,1597434110,14350,14350,14350,14350,0
|
|
20231227,160400,1597434110,14350,14350,14350,14350,0
|
|
20231227,160300,1597434110,14350,14350,14350,14350,0
|
|
20231227,160200,1597434110,14350,14350,14350,14350,0
|
|
20231227,160100,1597434110,14350,14350,14350,14350,0
|
|
20231227,160000,1597434110,14350,14350,14350,14350,0
|
|
20231227,155900,1597434110,14350,14350,14350,14350,0
|
|
20231227,155800,1597434110,14350,14350,14350,14350,0
|
|
20231227,155700,1597434110,14350,14350,14350,14350,0
|
|
20231227,155600,1597434110,14350,14350,14350,14350,0
|
|
20231227,155500,1597434110,14350,14350,14350,14350,0
|
|
20231227,155400,1597434110,14350,14350,14350,14350,0
|
|
20231227,155300,1597434110,14350,14350,14350,14350,0
|
|
20231227,155200,1597434110,14350,14350,14350,14350,0
|
|
20231227,155100,1597434110,14350,14350,14350,14350,0
|
|
20231227,155000,1597434110,14350,14350,14350,14350,0
|
|
20231227,154900,1597434110,14350,14350,14350,14350,0
|
|
20231227,154800,1597434110,14350,14350,14350,14350,0
|
|
20231227,154700,1597434110,14350,14350,14350,14350,0
|
|
20231227,154600,1597434110,14350,14350,14350,14350,0
|
|
20231227,154500,1597434110,14350,14350,14350,14350,0
|
|
20231227,154400,1597434110,14350,14350,14350,14350,0
|
|
20231227,154300,1597434110,14350,14350,14350,14350,0
|
|
20231227,154200,1597434110,14350,14350,14350,14350,0
|
|
20231227,154100,1597434110,14350,14350,14350,14350,0
|
|
20231227,154000,1597434110,14350,14350,14350,14350,810
|
|
20231227,153900,1597434110,14350,14350,14350,14350,0
|
|
20231227,153800,1597434110,14350,14350,14350,14350,0
|
|
20231227,153700,1597434110,14350,14350,14350,14350,0
|
|
20231227,153600,1597434110,14350,14350,14350,14350,0
|
|
20231227,153500,1597434110,14350,14350,14350,14350,0
|
|
20231227,153400,1597434110,14350,14350,14350,14350,0
|
|
20231227,153300,1597434110,14350,14350,14350,14350,0
|
|
20231227,153200,1597434110,14350,14350,14350,14350,0
|
|
20231227,153100,1597434110,14350,14350,14350,14350,0
|
|
20231227,153000,1597434110,14350,14350,14350,14350,810
|
|
20231227,152900,1585810610,14370,14370,14370,14370,0
|
|
20231227,152800,1585810610,14370,14370,14370,14370,0
|
|
20231227,152700,1585810610,14370,14370,14370,14370,0
|
|
20231227,152600,1585810610,14370,14370,14370,14370,0
|
|
20231227,152500,1585810610,14370,14370,14370,14370,0
|
|
20231227,152400,1585810610,14370,14370,14370,14370,0
|
|
20231227,152300,1585810610,14370,14370,14370,14370,0
|
|
20231227,152200,1585810610,14370,14370,14370,14370,0
|
|
20231227,152100,1585810610,14370,14370,14370,14370,0
|
|
20231227,152000,1585810610,14370,14370,14370,14370,0
|
|
20231227,151900,1585810610,14370,14300,14370,14280,951
|
|
20231227,151800,1572216600,14300,14330,14340,14300,681
|
|
20231227,151700,1562471430,14310,14310,14310,14310,37
|
|
20231227,151600,1561941960,14300,14300,14300,14300,0
|
|
20231227,151500,1561941960,14300,14330,14330,14300,87
|
|
20231227,151400,1560696730,14320,14320,14320,14320,85
|
|
20231227,151300,1559479530,14320,14310,14320,14310,249
|
|
20231227,151200,1555914550,14310,14300,14310,14300,191
|
|
20231227,151100,1553182230,14310,14350,14350,14310,1680
|
|
20231227,151000,1529115710,14350,14340,14350,14340,90
|
|
20231227,150900,1527824240,14350,14350,14350,14350,15
|
|
20231227,150800,1527608990,14350,14340,14350,14340,29
|
|
20231227,150700,1527192880,14350,14360,14360,14350,39
|
|
20231227,150600,1526632940,14360,14340,14360,14340,111
|
|
20231227,150500,1525040430,14320,14340,14340,14320,313
|
|
20231227,150400,1520554330,14340,14350,14350,14340,189
|
|
20231227,150300,1517842900,14350,14350,14350,14350,78
|
|
20231227,150200,1516723600,14350,14350,14350,14350,65
|
|
20231227,150100,1515790850,14350,14370,14370,14340,882
|
|
20231227,150000,1503127060,14370,14370,14370,14360,68
|
|
20231227,145900,1502149950,14370,14360,14370,14360,67
|
|
20231227,145800,1501187790,14360,14350,14360,14350,197
|
|
20231227,145700,1498359450,14350,14350,14350,14350,77
|
|
20231227,145600,1497254500,14350,14330,14350,14330,175
|
|
20231227,145500,1494744160,14340,14320,14340,14320,100
|
|
20231227,145400,1493310860,14320,14320,14320,14320,50
|
|
20231227,145300,1492594860,14320,14320,14340,14320,125
|
|
20231227,145200,1490804080,14320,14320,14320,14310,233
|
|
20231227,145100,1487467820,14320,14300,14320,14300,6116
|
|
20231227,145000,1400003460,14300,14300,14300,14290,372
|
|
20231227,144900,1394685860,14290,14290,14290,14290,477
|
|
20231227,144800,1387869530,14300,14300,14300,14290,1673
|
|
20231227,144700,1363951190,14310,14310,14310,14310,15
|
|
20231227,144600,1363736540,14310,14300,14310,14300,327
|
|
20231227,144500,1359060340,14300,14300,14310,14300,163
|
|
20231227,144400,1356729280,14300,14310,14310,14300,733
|
|
20231227,144300,1346244320,14320,14320,14320,14320,120
|
|
20231227,144200,1344525920,14320,14320,14320,14320,266
|
|
20231227,144100,1340716800,14330,14330,14330,14330,15
|
|
20231227,144000,1340501850,14330,14330,14330,14330,14
|
|
20231227,143900,1340301230,14330,14340,14350,14330,165
|
|
20231227,143800,1337935540,14350,14350,14350,14350,64
|
|
20231227,143700,1337017140,14350,14340,14350,14340,101
|
|
20231227,143600,1335568470,14340,14340,14340,14340,44
|
|
20231227,143500,1334937510,14330,14340,14340,14330,58
|
|
20231227,143400,1334105970,14350,14330,14350,14320,421
|
|
20231227,143300,1328075650,14350,14340,14350,14330,147
|
|
20231227,143200,1325967380,14340,14330,14340,14330,87
|
|
20231227,143100,1324720080,14340,14340,14340,14330,212
|
|
20231227,143000,1321680020,14340,14340,14340,14340,73
|
|
20231227,142900,1320633200,14350,14350,14350,14340,34
|
|
20231227,142800,1320145480,14350,14350,14350,14350,51
|
|
20231227,142700,1319413630,14340,14340,14340,14340,49
|
|
20231227,142600,1318710970,14340,14340,14340,14340,86
|
|
20231227,142500,1317477730,14340,14340,14340,14340,67
|
|
20231227,142400,1316516950,14330,14330,14330,14330,63
|
|
20231227,142300,1315614160,14330,14330,14330,14330,16
|
|
20231227,142200,1315384880,14330,14330,14330,14330,28
|
|
20231227,142100,1314983640,14330,14330,14330,14330,0
|
|
20231227,142000,1314983640,14330,14330,14330,14330,28
|
|
20231227,141900,1314582400,14330,14330,14330,14330,20
|
|
20231227,141800,1314295800,14310,14310,14310,14310,0
|
|
20231227,141700,1314295800,14310,14320,14320,14310,1500
|
|
20231227,141600,1292830130,14330,14320,14330,14320,127
|
|
20231227,141500,1291011100,14320,14320,14320,14310,224
|
|
20231227,141400,1287803620,14320,14320,14320,14320,0
|
|
20231227,141300,1287803620,14320,14320,14320,14320,33
|
|
20231227,141200,1287331060,14320,14320,14320,14320,18
|
|
20231227,141100,1287073300,14320,14320,14320,14320,16
|
|
20231227,141000,1286844180,14310,14310,14310,14310,1
|
|
20231227,140900,1286829870,14310,14310,14320,14310,113
|
|
20231227,140800,1285212700,14310,14310,14310,14310,12
|
|
20231227,140700,1285040980,14310,14310,14310,14310,36
|
|
20231227,140600,1284525820,14300,14300,14300,14300,24
|
|
20231227,140500,1284182620,14290,14300,14300,14290,279
|
|
20231227,140400,1280193920,14300,14300,14300,14300,21
|
|
20231227,140300,1279893620,14300,14290,14300,14290,200
|
|
20231227,140200,1277035520,14300,14310,14310,14290,423
|
|
20231227,140100,1270990090,14300,14310,14310,14300,1018
|
|
20231227,140000,1256430360,14320,14310,14320,14310,17
|
|
20231227,135900,1256186990,14310,14310,14310,14310,16
|
|
20231227,135800,1255958030,14310,14310,14310,14310,34
|
|
20231227,135700,1255471490,14300,14310,14310,14300,66
|
|
20231227,135600,1254527140,14320,14310,14320,14310,5
|
|
20231227,135500,1254455560,14310,14300,14310,14300,77
|
|
20231227,135400,1253354450,14290,14290,14290,14290,200
|
|
20231227,135300,1250496450,14280,14290,14290,14280,219
|
|
20231227,135200,1247367540,14290,14290,14290,14290,216
|
|
20231227,135100,1244280900,14290,14290,14290,14290,288
|
|
20231227,135000,1240165380,14290,14280,14290,14280,198
|
|
20231227,134900,1237337600,14280,14250,14280,14250,283
|
|
20231227,134800,1233304330,14250,14250,14250,14250,138
|
|
20231227,134700,1231337830,14250,14250,14250,14250,25
|
|
20231227,134600,1230981580,14240,14230,14250,14230,181
|
|
20231227,134500,1228402700,14220,14220,14220,14220,1
|
|
20231227,134400,1228388480,14220,14230,14230,14220,4
|
|
20231227,134300,1228331580,14220,14210,14220,14210,22
|
|
20231227,134200,1228018750,14210,14210,14210,14210,47
|
|
20231227,134100,1227350880,14210,14190,14210,14160,1483
|
|
20231227,134000,1206333900,14200,14200,14200,14200,41
|
|
20231227,133900,1205751700,14210,14210,14220,14210,193
|
|
20231227,133800,1203008230,14220,14210,14220,14210,17
|
|
20231227,133700,1202766500,14220,14200,14220,14200,88
|
|
20231227,133600,1201515930,14180,14230,14230,14180,179
|
|
20231227,133500,1198971800,14240,14270,14270,14240,55
|
|
20231227,133400,1198188020,14290,14180,14290,14180,2398
|
|
20231227,133300,1164149920,14180,14170,14180,14170,86
|
|
20231227,133200,1162930480,14170,14170,14170,14170,1
|
|
20231227,133100,1162916310,14180,14180,14180,14170,109
|
|
20231227,133000,1161370700,14170,14170,14180,14170,49
|
|
20231227,132900,1160675900,14170,14170,14170,14170,39
|
|
20231227,132800,1160123270,14170,14170,14170,14170,310
|
|
20231227,132700,1155730570,14160,14160,14160,14160,0
|
|
20231227,132600,1155730570,14160,14160,14160,14160,1
|
|
20231227,132500,1155716410,14160,14170,14170,14160,5
|
|
20231227,132400,1155645570,14170,14170,14170,14150,1441
|
|
20231227,132300,1135238150,14180,14180,14180,14180,11
|
|
20231227,132200,1135082170,14160,14160,14160,14160,141
|
|
20231227,132100,1133085610,14160,14190,14190,14160,4437
|
|
20231227,132000,1070249070,14190,14190,14190,14190,116
|
|
20231227,131900,1068603030,14190,14190,14190,14190,246
|
|
20231227,131800,1065112290,14200,14200,14200,14200,10
|
|
20231227,131700,1064970290,14200,14200,14200,14200,438
|
|
20231227,131600,1058750690,14210,14200,14210,14200,50
|
|
20231227,131500,1058040200,14210,14210,14210,14210,126
|
|
20231227,131400,1056249740,14210,14220,14220,14210,848
|
|
20231227,131300,1044194180,14220,14220,14220,14220,256
|
|
20231227,131200,1040553860,14220,14220,14220,14220,41
|
|
20231227,131100,1039970840,14210,14210,14210,14210,1
|
|
20231227,131000,1039956630,14220,14220,14220,14210,128
|
|
20231227,130900,1038136980,14220,14220,14220,14220,2
|
|
20231227,130800,1038108540,14220,14200,14220,14200,88
|
|
20231227,130700,1036857790,14190,14190,14190,14190,102
|
|
20231227,130600,1035410410,14180,14180,14180,14180,46
|
|
20231227,130500,1034758130,14160,14220,14220,14160,1950
|
|
20231227,130400,1007090270,14230,14220,14230,14210,476
|
|
20231227,130300,1000323050,14210,14250,14250,14210,2214
|
|
20231227,130200,968839490,14250,14280,14280,14250,323
|
|
20231227,130100,964233700,14280,14270,14280,14270,66
|
|
20231227,130000,963291680,14280,14270,14280,14260,32
|
|
20231227,125900,962835000,14270,14270,14270,14270,0
|
|
20231227,125800,962835000,14270,14270,14270,14270,6
|
|
20231227,125700,962749380,14270,14270,14270,14270,24
|
|
20231227,125600,962406900,14260,14260,14260,14260,82
|
|
20231227,125500,961237580,14260,14260,14260,14260,0
|
|
20231227,125400,961237580,14260,14260,14270,14260,21
|
|
20231227,125300,960937960,14260,14260,14270,14260,52
|
|
20231227,125200,960196430,14250,14250,14250,14250,13
|
|
20231227,125100,960011180,14250,14260,14260,14250,144
|
|
20231227,125000,957958510,14260,14260,14260,14260,59
|
|
20231227,124900,957117170,14250,14250,14250,14250,49
|
|
20231227,124800,956418920,14240,14240,14240,14240,120
|
|
20231227,124700,954710120,14240,14250,14250,14240,52
|
|
20231227,124600,953969620,14250,14250,14250,14250,10
|
|
20231227,124500,953827120,14230,14230,14230,14220,579
|
|
20231227,124400,945590400,14230,14270,14280,14230,260
|
|
20231227,124300,941887240,14280,14320,14320,14220,5019
|
|
20231227,124200,870301560,14330,14330,14330,14330,43
|
|
20231227,124100,869685370,14330,14330,14330,14330,40
|
|
20231227,124000,869112170,14330,14330,14330,14330,140
|
|
20231227,123900,867105970,14330,14330,14330,14330,0
|
|
20231227,123800,867105970,14330,14330,14330,14330,0
|
|
20231227,123700,867105970,14330,14330,14330,14330,0
|
|
20231227,123600,867105970,14330,14330,14330,14330,40
|
|
20231227,123500,866532770,14330,14340,14340,14330,236
|
|
20231227,123400,863150530,14340,14340,14340,14340,3
|
|
20231227,123300,863107510,14340,14340,14340,14340,0
|
|
20231227,123200,863107510,14340,14340,14340,14340,0
|
|
20231227,123100,863107510,14340,14340,14340,14340,124
|
|
20231227,123000,861329350,14350,14360,14360,14350,85
|
|
20231227,122900,860109110,14360,14350,14360,14350,61
|
|
20231227,122800,859233290,14350,14350,14350,14350,1
|
|
20231227,122700,859218940,14340,14340,14340,14340,1
|
|
20231227,122600,859204600,14340,14360,14360,14340,67
|
|
20231227,122500,858242750,14370,14360,14370,14360,109
|
|
20231227,122400,856677100,14370,14370,14370,14370,0
|
|
20231227,122300,856677100,14370,14370,14370,14370,1
|
|
20231227,122200,856662730,14360,14320,14360,14320,64
|
|
20231227,122100,855744390,14320,14330,14330,14320,69
|
|
20231227,122000,854755650,14320,14370,14370,14320,458
|
|
20231227,121900,848189230,14360,14360,14360,14360,0
|
|
20231227,121800,848189230,14360,14360,14360,14360,0
|
|
20231227,121700,848189230,14360,14360,14360,14350,44
|
|
20231227,121600,847557430,14360,14400,14400,14360,2898
|
|
20231227,121500,805856160,14420,14420,14420,14420,53
|
|
20231227,121400,805091900,14420,14400,14420,14400,63
|
|
20231227,121300,804183900,14430,14410,14430,14390,173
|
|
20231227,121200,801692460,14420,14420,14420,14420,34
|
|
20231227,121100,801202180,14410,14410,14410,14410,62
|
|
20231227,121000,800308760,14390,14360,14390,14360,262
|
|
20231227,120900,796538670,14400,14360,14400,14360,14501
|
|
20231227,120800,587737170,14350,14330,14350,14330,43
|
|
20231227,120700,587120330,14350,14300,14350,14300,126
|
|
20231227,120600,585313230,14300,14350,14350,14300,101
|
|
20231227,120500,583866500,14360,14380,14380,14360,87
|
|
20231227,120400,582616380,14380,14380,14380,14380,0
|
|
20231227,120300,582616380,14380,14330,14380,14330,49
|
|
20231227,120200,581912070,14340,14340,14340,14340,0
|
|
20231227,120100,581912070,14340,14350,14350,14340,120
|
|
20231227,120000,580190820,14350,14340,14360,14340,322
|
|
20231227,115900,575572650,14340,14290,14340,14290,2845
|
|
20231227,115800,534917000,14290,14390,14390,14280,7325
|
|
20231227,115700,430184810,14390,14390,14390,14390,36
|
|
20231227,115600,429666770,14380,14390,14390,14380,122
|
|
20231227,115500,427911760,14400,14400,14400,14400,143
|
|
20231227,115400,425852560,14400,14400,14400,14400,11
|
|
20231227,115300,425694160,14410,14410,14410,14410,1
|
|
20231227,115200,425679750,14400,14400,14400,14400,34
|
|
20231227,115100,425190150,14410,14430,14430,14410,92
|
|
20231227,115000,423863350,14430,14410,14430,14410,86
|
|
20231227,114900,422622980,14450,14450,14450,14450,1
|
|
20231227,114800,422608530,14460,14420,14460,14420,114
|
|
20231227,114700,420963310,14450,14430,14450,14430,23
|
|
20231227,114600,420631220,14410,14400,14440,14400,56
|
|
20231227,114500,419823430,14400,14390,14400,14390,132
|
|
20231227,114400,417922640,14410,14410,14410,14410,131
|
|
20231227,114300,416034930,14410,14410,14410,14410,6
|
|
20231227,114200,415948470,14410,14370,14410,14370,51
|
|
20231227,114100,415214280,14380,14380,14380,14380,1
|
|
20231227,114000,415199900,14380,14370,14380,14370,44
|
|
20231227,113900,414567190,14370,14390,14400,14370,75
|
|
20231227,113800,413488370,14380,14380,14380,14380,0
|
|
20231227,113700,413488370,14380,14370,14380,14370,52
|
|
20231227,113600,412740660,14400,14420,14420,14400,456
|
|
20231227,113500,406170900,14420,14420,14420,14420,86
|
|
20231227,113400,404930780,14420,14430,14430,14420,3
|
|
20231227,113300,404887510,14420,14420,14420,14420,38
|
|
20231227,113200,404339550,14420,14420,14430,14420,48
|
|
20231227,113100,403647350,14440,14440,14440,14440,0
|
|
20231227,113000,403647350,14440,14450,14460,14430,166
|
|
20231227,112900,401249690,14440,14440,14440,14440,0
|
|
20231227,112800,401249690,14440,14440,14440,14440,0
|
|
20231227,112700,401249690,14440,14460,14460,14440,183
|
|
20231227,112600,398606110,14450,14450,14450,14440,40
|
|
20231227,112500,398028160,14450,14450,14450,14450,10
|
|
20231227,112400,397883660,14440,14440,14440,14440,5
|
|
20231227,112300,397811460,14440,14450,14450,14440,84
|
|
20231227,112200,396598020,14460,14460,14460,14460,58
|
|
20231227,112100,395759340,14430,14430,14430,14430,2
|
|
20231227,112000,395730480,14430,14450,14450,14430,128
|
|
20231227,111900,393882340,14440,14440,14440,14440,1
|
|
20231227,111800,393867900,14450,14440,14450,14440,53
|
|
20231227,111700,393102060,14470,14460,14470,14460,50
|
|
20231227,111600,392379040,14460,14460,14460,14460,0
|
|
20231227,111500,392379040,14460,14460,14470,14450,1056
|
|
20231227,111400,377119010,14470,14470,14470,14470,5
|
|
20231227,111300,377046660,14470,14450,14470,14450,87
|
|
20231227,111200,375788850,14400,14430,14430,14400,41
|
|
20231227,111100,375197250,14420,14430,14460,14420,1063
|
|
20231227,111000,359837010,14420,14400,14420,14400,264
|
|
20231227,110900,356034150,14400,14390,14400,14390,39
|
|
20231227,110800,355472670,14380,14400,14400,14380,43
|
|
20231227,110700,354853510,14370,14370,14370,14370,200
|
|
20231227,110600,351979510,14370,14390,14390,14370,92
|
|
20231227,110500,350656200,14390,14430,14430,14390,893
|
|
20231227,110400,337787070,14440,14440,14450,14440,98
|
|
20231227,110300,336371700,14430,14440,14440,14430,36
|
|
20231227,110200,335852140,14440,14460,14460,14440,390
|
|
20231227,110100,330220480,14470,14460,14490,14450,93
|
|
20231227,110000,328875140,14460,14460,14460,14460,1
|
|
20231227,105900,328860680,14450,14470,14470,14450,721
|
|
20231227,105800,318440420,14480,14480,14480,14480,51
|
|
20231227,105700,317701940,14490,14470,14490,14470,1085
|
|
20231227,105600,302000970,14490,14470,14490,14470,66
|
|
20231227,105500,301045390,14470,14430,14470,14430,100
|
|
20231227,105400,299600090,14430,14440,14440,14420,47
|
|
20231227,105300,298921890,14430,14430,14440,14400,173
|
|
20231227,105200,296426590,14430,14460,14460,14430,52
|
|
20231227,105100,295675110,14460,14460,14460,14460,657
|
|
20231227,105000,286174890,14470,14470,14470,14470,131
|
|
20231227,104900,284279320,14460,14440,14460,14440,579
|
|
20231227,104800,275914480,14440,14420,14440,14420,109
|
|
20231227,104700,274341480,14410,14410,14420,14410,80
|
|
20231227,104600,273188230,14400,14400,14400,14400,0
|
|
20231227,104500,273188230,14400,14400,14420,14400,83
|
|
20231227,104400,271992490,14420,14420,14420,14420,1
|
|
20231227,104300,271978070,14410,14440,14440,14410,229
|
|
20231227,104200,268672960,14450,14450,14460,14450,149
|
|
20231227,104100,266519560,14450,14440,14450,14440,35
|
|
20231227,104000,266013950,14440,14440,14440,14440,33
|
|
20231227,103900,265537430,14440,14440,14440,14440,6
|
|
20231227,103800,265450790,14440,14400,14440,14400,268
|
|
20231227,103700,261589690,14400,14400,14400,14400,43
|
|
20231227,103600,260970490,14400,14390,14400,14390,40
|
|
20231227,103500,260394520,14400,14400,14400,14400,132
|
|
20231227,103400,258493720,14400,14390,14400,14390,8
|
|
20231227,103300,258378550,14400,14390,14400,14390,85
|
|
20231227,103200,257154560,14400,14380,14400,14380,56
|
|
20231227,103100,256348550,14380,14380,14380,14380,25
|
|
20231227,103000,255989050,14400,14390,14400,14390,57
|
|
20231227,102900,255168560,14390,14390,14390,14390,74
|
|
20231227,102800,254103700,14390,14390,14390,14390,0
|
|
20231227,102700,254103700,14390,14390,14390,14390,109
|
|
20231227,102600,252535190,14400,14380,14400,14380,77
|
|
20231227,102500,251426810,14400,14380,14400,14380,135
|
|
20231227,102400,249484300,14380,14370,14380,14370,54
|
|
20231227,102300,248708260,14360,14330,14360,14330,1595
|
|
20231227,102200,225842650,14330,14310,14330,14310,102
|
|
20231227,102100,224381610,14310,14310,14310,14310,4
|
|
20231227,102000,224324370,14310,14310,14310,14310,19
|
|
20231227,101900,224052480,14320,14320,14320,14320,0
|
|
20231227,101800,224052480,14320,14320,14320,14320,5
|
|
20231227,101700,223980880,14290,14310,14340,14290,489
|
|
20231227,101600,216985160,14310,14310,14310,14310,0
|
|
20231227,101500,216985160,14310,14300,14310,14300,30
|
|
20231227,101400,216556060,14300,14300,14310,14300,27
|
|
20231227,101300,216169900,14300,14310,14310,14300,113
|
|
20231227,101200,214553000,14310,14290,14310,14290,101
|
|
20231227,101100,213109690,14300,14280,14300,14280,419
|
|
20231227,101000,207118030,14280,14300,14300,14280,8
|
|
20231227,100900,207003670,14280,14280,14280,14280,100
|
|
20231227,100800,205575670,14300,14300,14300,14300,2
|
|
20231227,100700,205547070,14300,14280,14300,14280,74
|
|
20231227,100600,204490290,14280,14290,14290,14280,7
|
|
20231227,100500,204390310,14280,14290,14290,14280,500
|
|
20231227,100400,197246280,14300,14300,14300,14290,208
|
|
20231227,100300,194273880,14300,14300,14300,14300,0
|
|
20231227,100200,194273880,14300,14300,14300,14300,2
|
|
20231227,100100,194245280,14300,14320,14320,14300,979
|
|
20231227,100000,180239140,14330,14330,14330,14330,1
|
|
20231227,095900,180224810,14330,14330,14330,14330,2
|
|
20231227,095800,180196150,14330,14330,14330,14330,8
|
|
20231227,095700,180081510,14330,14330,14330,14330,0
|
|
20231227,095600,180081510,14330,14340,14340,14320,350
|
|
20231227,095500,175069120,14340,14340,14340,14340,97
|
|
20231227,095400,173678140,14340,14340,14340,14340,0
|
|
20231227,095300,173678140,14340,14330,14340,14330,70
|
|
20231227,095200,172674390,14320,14320,14320,14320,19
|
|
20231227,095100,172402310,14320,14320,14320,14320,0
|
|
20231227,095000,172402310,14320,14320,14320,14320,0
|
|
20231227,094900,172402310,14320,14340,14340,14320,162
|
|
20231227,094800,170081230,14340,14340,14340,14340,0
|
|
20231227,094700,170081230,14340,14340,14340,14340,1
|
|
20231227,094600,170066890,14320,14330,14330,14320,200
|
|
20231227,094500,167202880,14330,14340,14340,14330,37
|
|
20231227,094400,166672620,14350,14350,14350,14350,1
|
|
20231227,094300,166658270,14320,14330,14330,14320,200
|
|
20231227,094200,163792280,14330,14320,14330,14320,124
|
|
20231227,094100,162015910,14320,14320,14320,14320,2
|
|
20231227,094000,161987270,14320,14320,14320,14320,0
|
|
20231227,093900,161987270,14320,14320,14320,14320,36
|
|
20231227,093800,161471750,14310,14310,14310,14310,50
|
|
20231227,093700,160756250,14310,14310,14310,14310,1
|
|
20231227,093600,160741940,14320,14320,14320,14320,1
|
|
20231227,093500,160727620,14320,14320,14320,14310,87
|
|
20231227,093400,159482630,14320,14320,14320,14320,1
|
|
20231227,093300,159468310,14320,14320,14320,14320,5
|
|
20231227,093200,159396710,14320,14320,14320,14320,1
|
|
20231227,093100,159382390,14300,14290,14300,14290,480
|
|
20231227,093000,152523070,14290,14290,14290,14290,3
|
|
20231227,092900,152480200,14290,14300,14300,14290,158
|
|
20231227,092800,150222350,14300,14310,14310,14300,190
|
|
20231227,092700,147505140,14300,14300,14310,14300,14
|
|
20231227,092600,147304840,14300,14350,14350,14300,744
|
|
20231227,092500,136649550,14350,14380,14450,14350,209
|
|
20231227,092400,133646630,14360,14360,14360,14360,11
|
|
20231227,092300,133488670,14380,14380,14380,14380,21
|
|
20231227,092200,133186690,14350,14350,14350,14350,7
|
|
20231227,092100,133086240,14330,14340,14340,14330,61
|
|
20231227,092000,132211820,14350,14320,14350,14320,130
|
|
20231227,091900,130346930,14320,14320,14320,14320,18
|
|
20231227,091800,130089170,14330,14330,14330,14330,44
|
|
20231227,091700,129458650,14340,14390,14390,14340,192
|
|
20231227,091600,126703570,14390,14390,14390,14380,52
|
|
20231227,091500,125955310,14400,14410,14410,14390,388
|
|
20231227,091400,120371300,14450,14450,14450,14450,27
|
|
20231227,091300,119981150,14450,14440,14460,14430,1361
|
|
20231227,091200,100311140,14440,14360,14450,14360,2655
|
|
20231227,091100,61978760,14360,14390,14390,14360,9
|
|
20231227,091000,61849390,14390,14360,14390,14360,51
|
|
20231227,090900,61115650,14360,14360,14360,14360,29
|
|
20231227,090800,60699210,14380,14370,14380,14370,1776
|
|
20231227,090700,35160400,14360,14340,14370,14340,230
|
|
20231227,090600,31855590,14340,14340,14340,14290,195
|
|
20231227,090500,29061790,14340,14340,14340,14340,7
|
|
20231227,090400,28961410,14370,14340,14370,14340,8
|
|
20231227,090300,28846660,14340,14350,14350,14340,12
|
|
20231227,090200,28674560,14270,14360,14360,14270,235
|
|
20231227,090100,25313860,14360,14360,14360,14300,735
|
|
20231227,090000,14784240,14350,14300,14350,14300,1033
|