590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184700,14251694640,15540,15540,15540,15540,15513
|
|
20231211,184600,14251694640,15540,15540,15540,15540,0
|
|
20231211,184500,14251694640,15540,15540,15540,15540,0
|
|
20231211,184400,14251694640,15540,15540,15540,15540,0
|
|
20231211,184300,14251694640,15540,15540,15540,15540,0
|
|
20231211,184200,14251694640,15540,15540,15540,15540,0
|
|
20231211,184100,14251694640,15540,15540,15540,15540,0
|
|
20231211,184000,14251694640,15540,15540,15540,15540,0
|
|
20231211,183900,14251694640,15540,15540,15540,15540,0
|
|
20231211,183800,14251694640,15540,15540,15540,15540,0
|
|
20231211,183700,14251694640,15540,15540,15540,15540,0
|
|
20231211,183600,14251694640,15540,15540,15540,15540,0
|
|
20231211,183500,14251694640,15540,15540,15540,15540,0
|
|
20231211,183400,14251694640,15540,15540,15540,15540,0
|
|
20231211,183300,14251694640,15540,15540,15540,15540,0
|
|
20231211,183200,14251694640,15540,15540,15540,15540,0
|
|
20231211,183100,14251694640,15540,15540,15540,15540,0
|
|
20231211,183000,14251694640,15540,15540,15540,15540,0
|
|
20231211,182900,14251694640,15540,15540,15540,15540,0
|
|
20231211,182800,14251694640,15540,15540,15540,15540,0
|
|
20231211,182700,14251694640,15540,15540,15540,15540,0
|
|
20231211,182600,14251694640,15540,15540,15540,15540,0
|
|
20231211,182500,14251694640,15540,15540,15540,15540,0
|
|
20231211,182400,14251694640,15540,15540,15540,15540,0
|
|
20231211,182300,14251694640,15540,15540,15540,15540,0
|
|
20231211,182200,14251694640,15540,15540,15540,15540,0
|
|
20231211,182100,14251694640,15540,15540,15540,15540,0
|
|
20231211,182000,14251694640,15540,15540,15540,15540,0
|
|
20231211,181900,14251694640,15540,15540,15540,15540,0
|
|
20231211,181800,14251694640,15540,15540,15540,15540,0
|
|
20231211,181700,14251694640,15540,15540,15540,15540,15513
|
|
20231211,181600,14251694640,15540,15540,15540,15540,0
|
|
20231211,181500,14251694640,15540,15540,15540,15540,0
|
|
20231211,181400,14251694640,15540,15540,15540,15540,0
|
|
20231211,181300,14251694640,15540,15540,15540,15540,0
|
|
20231211,181200,14251694640,15540,15540,15540,15540,0
|
|
20231211,181100,14251694640,15540,15540,15540,15540,0
|
|
20231211,181000,14251694640,15540,15540,15540,15540,0
|
|
20231211,180900,14251694640,15540,15540,15540,15540,0
|
|
20231211,180800,14251694640,15540,15540,15540,15540,0
|
|
20231211,180700,14251694640,15540,15540,15540,15540,0
|
|
20231211,180600,14251694640,15540,15540,15540,15540,0
|
|
20231211,180500,14251694640,15540,15540,15540,15540,0
|
|
20231211,180400,14251694640,15540,15540,15540,15540,0
|
|
20231211,180300,14251694640,15540,15540,15540,15540,0
|
|
20231211,180200,14251694640,15540,15540,15540,15540,0
|
|
20231211,180100,14251694640,15540,15540,15540,15540,0
|
|
20231211,180000,14251694640,15540,15540,15540,15540,0
|
|
20231211,175900,14251694640,15540,15540,15540,15540,0
|
|
20231211,175800,14251694640,15540,15540,15540,15540,0
|
|
20231211,175700,14251694640,15540,15540,15540,15540,0
|
|
20231211,175600,14251694640,15540,15540,15540,15540,0
|
|
20231211,175500,14251694640,15540,15540,15540,15540,0
|
|
20231211,175400,14251694640,15540,15540,15540,15540,0
|
|
20231211,175300,14251694640,15540,15540,15540,15540,0
|
|
20231211,175200,14251694640,15540,15540,15540,15540,0
|
|
20231211,175100,14251694640,15540,15540,15540,15540,0
|
|
20231211,175000,14251694640,15540,15540,15540,15540,0
|
|
20231211,174900,14251694640,15540,15540,15540,15540,0
|
|
20231211,174800,14251694640,15540,15540,15540,15540,0
|
|
20231211,174700,14251694640,15540,15540,15540,15540,15513
|
|
20231211,174600,14251694640,15540,15540,15540,15540,0
|
|
20231211,174500,14251694640,15540,15540,15540,15540,0
|
|
20231211,174400,14251694640,15540,15540,15540,15540,0
|
|
20231211,174300,14251694640,15540,15540,15540,15540,0
|
|
20231211,174200,14251694640,15540,15540,15540,15540,0
|
|
20231211,174100,14251694640,15540,15540,15540,15540,0
|
|
20231211,174000,14251694640,15540,15540,15540,15540,0
|
|
20231211,173900,14251694640,15540,15540,15540,15540,0
|
|
20231211,173800,14251694640,15540,15540,15540,15540,0
|
|
20231211,173700,14251694640,15540,15540,15540,15540,0
|
|
20231211,173600,14251694640,15540,15540,15540,15540,0
|
|
20231211,173500,14251694640,15540,15540,15540,15540,0
|
|
20231211,173400,14251694640,15540,15540,15540,15540,0
|
|
20231211,173300,14251694640,15540,15540,15540,15540,0
|
|
20231211,173200,14251694640,15540,15540,15540,15540,0
|
|
20231211,173100,14251694640,15540,15540,15540,15540,0
|
|
20231211,173000,14251694640,15540,15540,15540,15540,0
|
|
20231211,172900,14251694640,15540,15540,15540,15540,0
|
|
20231211,172800,14251694640,15540,15540,15540,15540,0
|
|
20231211,172700,14251694640,15540,15540,15540,15540,0
|
|
20231211,172600,14251694640,15540,15540,15540,15540,0
|
|
20231211,172500,14251694640,15540,15540,15540,15540,0
|
|
20231211,172400,14251694640,15540,15540,15540,15540,0
|
|
20231211,172300,14251694640,15540,15540,15540,15540,0
|
|
20231211,172200,14251694640,15540,15540,15540,15540,0
|
|
20231211,172100,14251694640,15540,15540,15540,15540,0
|
|
20231211,172000,14251694640,15540,15540,15540,15540,0
|
|
20231211,171900,14251694640,15540,15540,15540,15540,0
|
|
20231211,171800,14251694640,15540,15540,15540,15540,0
|
|
20231211,171700,14251694640,15540,15540,15540,15540,15513
|
|
20231211,171600,14251694640,15540,15540,15540,15540,0
|
|
20231211,171500,14251694640,15540,15540,15540,15540,0
|
|
20231211,171400,14251694640,15540,15540,15540,15540,0
|
|
20231211,171300,14251694640,15540,15540,15540,15540,0
|
|
20231211,171200,14251694640,15540,15540,15540,15540,0
|
|
20231211,171100,14251694640,15540,15540,15540,15540,0
|
|
20231211,171000,14251694640,15540,15540,15540,15540,0
|
|
20231211,170900,14251694640,15540,15540,15540,15540,0
|
|
20231211,170800,14251694640,15540,15540,15540,15540,0
|
|
20231211,170700,14251694640,15540,15540,15540,15540,0
|
|
20231211,170600,14251694640,15540,15540,15540,15540,0
|
|
20231211,170500,14251694640,15540,15540,15540,15540,0
|
|
20231211,170400,14251694640,15540,15540,15540,15540,0
|
|
20231211,170300,14251694640,15540,15540,15540,15540,0
|
|
20231211,170200,14251694640,15540,15540,15540,15540,0
|
|
20231211,170100,14251694640,15540,15540,15540,15540,0
|
|
20231211,170000,14251694640,15540,15540,15540,15540,0
|
|
20231211,165900,14251694640,15540,15540,15540,15540,0
|
|
20231211,165800,14251694640,15540,15540,15540,15540,0
|
|
20231211,165700,14251694640,15540,15540,15540,15540,0
|
|
20231211,165600,14251694640,15540,15540,15540,15540,0
|
|
20231211,165500,14251694640,15540,15540,15540,15540,0
|
|
20231211,165400,14251694640,15540,15540,15540,15540,0
|
|
20231211,165300,14251694640,15540,15540,15540,15540,0
|
|
20231211,165200,14251694640,15540,15540,15540,15540,0
|
|
20231211,165100,14251694640,15540,15540,15540,15540,0
|
|
20231211,165000,14251694640,15540,15540,15540,15540,0
|
|
20231211,164900,14251694640,15540,15540,15540,15540,0
|
|
20231211,164800,14251694640,15540,15540,15540,15540,0
|
|
20231211,164700,14251694640,15540,15540,15540,15540,15513
|
|
20231211,164600,14251694640,15540,15540,15540,15540,0
|
|
20231211,164500,14251694640,15540,15540,15540,15540,0
|
|
20231211,164400,14251694640,15540,15540,15540,15540,0
|
|
20231211,164300,14251694640,15540,15540,15540,15540,0
|
|
20231211,164200,14251694640,15540,15540,15540,15540,0
|
|
20231211,164100,14251694640,15540,15540,15540,15540,0
|
|
20231211,164000,14251694640,15540,15540,15540,15540,0
|
|
20231211,163900,14251694640,15540,15540,15540,15540,0
|
|
20231211,163800,14251694640,15540,15540,15540,15540,0
|
|
20231211,163700,14251694640,15540,15540,15540,15540,0
|
|
20231211,163600,14251694640,15540,15540,15540,15540,0
|
|
20231211,163500,14251694640,15540,15540,15540,15540,0
|
|
20231211,163400,14251694640,15540,15540,15540,15540,0
|
|
20231211,163300,14251694640,15540,15540,15540,15540,0
|
|
20231211,163200,14251694640,15540,15540,15540,15540,0
|
|
20231211,163100,14251694640,15540,15540,15540,15540,0
|
|
20231211,163000,14251694640,15540,15540,15540,15540,0
|
|
20231211,162900,14251694640,15540,15540,15540,15540,0
|
|
20231211,162800,14251694640,15540,15540,15540,15540,0
|
|
20231211,162700,14251694640,15540,15540,15540,15540,0
|
|
20231211,162600,14251694640,15540,15540,15540,15540,0
|
|
20231211,162500,14251694640,15540,15540,15540,15540,0
|
|
20231211,162400,14251694640,15540,15540,15540,15540,0
|
|
20231211,162300,14251694640,15540,15540,15540,15540,0
|
|
20231211,162200,14251694640,15540,15540,15540,15540,0
|
|
20231211,162100,14251694640,15540,15540,15540,15540,0
|
|
20231211,162000,14251694640,15540,15540,15540,15540,0
|
|
20231211,161900,14251694640,15540,15540,15540,15540,0
|
|
20231211,161800,14251694640,15540,15540,15540,15540,0
|
|
20231211,161700,14251694640,15540,15540,15540,15540,15513
|
|
20231211,161600,14251694640,15540,15540,15540,15540,0
|
|
20231211,161500,14251694640,15540,15540,15540,15540,0
|
|
20231211,161400,14251694640,15540,15540,15540,15540,0
|
|
20231211,161300,14251694640,15540,15540,15540,15540,0
|
|
20231211,161200,14251694640,15540,15540,15540,15540,0
|
|
20231211,161100,14251694640,15540,15540,15540,15540,0
|
|
20231211,161000,14251694640,15540,15540,15540,15540,0
|
|
20231211,160900,14251694640,15540,15540,15540,15540,0
|
|
20231211,160800,14251694640,15540,15540,15540,15540,0
|
|
20231211,160700,14251694640,15540,15540,15540,15540,0
|
|
20231211,160600,14251694640,15540,15540,15540,15540,0
|
|
20231211,160500,14251694640,15540,15540,15540,15540,0
|
|
20231211,160400,14251694640,15540,15540,15540,15540,0
|
|
20231211,160300,14251694640,15540,15540,15540,15540,0
|
|
20231211,160200,14251694640,15540,15540,15540,15540,0
|
|
20231211,160100,14251694640,15540,15540,15540,15540,0
|
|
20231211,160000,14251694640,15540,15540,15540,15540,0
|
|
20231211,155900,14251694640,15540,15540,15540,15540,0
|
|
20231211,155800,14251694640,15540,15540,15540,15540,0
|
|
20231211,155700,14251694640,15540,15540,15540,15540,0
|
|
20231211,155600,14251694640,15540,15540,15540,15540,0
|
|
20231211,155500,14251694640,15540,15540,15540,15540,0
|
|
20231211,155400,14251694640,15540,15540,15540,15540,0
|
|
20231211,155300,14251694640,15540,15540,15540,15540,0
|
|
20231211,155200,14251694640,15540,15540,15540,15540,0
|
|
20231211,155100,14251694640,15540,15540,15540,15540,0
|
|
20231211,155000,14251694640,15540,15540,15540,15540,0
|
|
20231211,154900,14251694640,15540,15540,15540,15540,0
|
|
20231211,154800,14251694640,15540,15540,15540,15540,0
|
|
20231211,154700,14251694640,15540,15540,15540,15540,15513
|
|
20231211,154600,14251694640,15540,15540,15540,15540,0
|
|
20231211,154500,14251694640,15540,15540,15540,15540,0
|
|
20231211,154400,14251694640,15540,15540,15540,15540,0
|
|
20231211,154300,14251694640,15540,15540,15540,15540,0
|
|
20231211,154200,14251694640,15540,15540,15540,15540,0
|
|
20231211,154100,14251694640,15540,15540,15540,15540,0
|
|
20231211,154000,14251694640,15540,15540,15540,15540,0
|
|
20231211,153900,14251694640,15540,15540,15540,15540,0
|
|
20231211,153800,14251694640,15540,15540,15540,15540,0
|
|
20231211,153700,14251694640,15540,15540,15540,15540,0
|
|
20231211,153600,14251694640,15540,15540,15540,15540,0
|
|
20231211,153500,14251694640,15540,15540,15540,15540,0
|
|
20231211,153400,14251694640,15540,15540,15540,15540,0
|
|
20231211,153300,14251694640,15540,15540,15540,15540,0
|
|
20231211,153200,14251694640,15540,15540,15540,15540,0
|
|
20231211,153100,14251694640,15540,15540,15540,15540,0
|
|
20231211,153000,14251694640,15540,15540,15540,15540,15513
|
|
20231211,152900,14010622620,15470,15470,15470,15470,0
|
|
20231211,152800,14010622620,15470,15470,15470,15470,0
|
|
20231211,152700,14010622620,15470,15470,15470,15470,0
|
|
20231211,152600,14010622620,15470,15470,15470,15470,0
|
|
20231211,152500,14010622620,15470,15470,15470,15470,0
|
|
20231211,152400,14010622620,15470,15470,15470,15470,0
|
|
20231211,152300,14010622620,15470,15470,15470,15470,0
|
|
20231211,152200,14010622620,15470,15470,15470,15470,0
|
|
20231211,152100,14010622620,15470,15470,15470,15470,0
|
|
20231211,152000,14010622620,15470,15470,15470,15470,0
|
|
20231211,151900,14010622620,15470,15530,15540,15470,4702
|
|
20231211,151800,13937725510,15540,15550,15550,15530,399
|
|
20231211,151700,13931525020,15550,15510,15560,15500,4103
|
|
20231211,151600,13867843240,15510,15500,15510,15500,1629
|
|
20231211,151500,13842582920,15490,15500,15500,15490,822
|
|
20231211,151400,13829841970,15500,15500,15510,15500,959
|
|
20231211,151300,13814977380,15500,15500,15520,15490,1324
|
|
20231211,151200,13794453410,15500,15500,15510,15480,4503
|
|
20231211,151100,13724680790,15500,15510,15510,15500,120
|
|
20231211,151000,13722820130,15510,15500,15510,15500,326
|
|
20231211,150900,13717764030,15500,15510,15510,15500,1804
|
|
20231211,150800,13689800260,15500,15520,15530,15490,1166
|
|
20231211,150700,13671725200,15520,15520,15540,15520,2024
|
|
20231211,150600,13640303100,15530,15490,15530,15490,3390
|
|
20231211,150500,13587718420,15500,15500,15500,15490,355
|
|
20231211,150400,13582216070,15500,15490,15500,15490,1628
|
|
20231211,150300,13556997860,15480,15490,15490,15480,623
|
|
20231211,150200,13547350540,15480,15480,15490,15480,568
|
|
20231211,150100,13538557410,15480,15480,15490,15480,288
|
|
20231211,150000,13534099020,15480,15490,15490,15480,38
|
|
20231211,145900,13533510680,15490,15480,15500,15480,376
|
|
20231211,145800,13527686200,15480,15490,15500,15480,2227
|
|
20231211,145700,13493203350,15480,15490,15500,15480,389
|
|
20231211,145600,13487178570,15490,15500,15500,15490,834
|
|
20231211,145500,13474259900,15490,15480,15510,15480,796
|
|
20231211,145400,13461930060,15490,15490,15490,15480,624
|
|
20231211,145300,13452267100,15480,15500,15500,15480,308
|
|
20231211,145200,13447496000,15500,15510,15510,15490,675
|
|
20231211,145100,13437031890,15510,15490,15510,15490,2161
|
|
20231211,145000,13403539990,15490,15490,15490,15480,1116
|
|
20231211,144900,13386254830,15490,15490,15490,15490,45
|
|
20231211,144800,13385557780,15490,15490,15500,15490,492
|
|
20231211,144700,13377936440,15490,15500,15500,15490,216
|
|
20231211,144600,13374588860,15500,15490,15510,15490,3572
|
|
20231211,144500,13319247920,15490,15500,15500,15480,610
|
|
20231211,144400,13309795240,15510,15500,15510,15480,1776
|
|
20231211,144300,13282276780,15500,15510,15510,15500,403
|
|
20231211,144200,13276029070,15510,15500,15510,15480,2356
|
|
20231211,144100,13239511220,15490,15490,15490,15480,1233
|
|
20231211,144000,13220417150,15490,15490,15490,15470,559
|
|
20231211,143900,13211762100,15480,15480,15490,15480,431
|
|
20231211,143800,13205090110,15490,15490,15500,15480,480
|
|
20231211,143700,13197655790,15500,15500,15500,15490,725
|
|
20231211,143600,13186419150,15500,15490,15510,15490,3894
|
|
20231211,143500,13126082750,15480,15480,15480,15470,1055
|
|
20231211,143400,13109756820,15480,15450,15480,15450,2556
|
|
20231211,143300,13070224960,15460,15450,15460,15430,631
|
|
20231211,143200,13060475840,15430,15450,15450,15430,799
|
|
20231211,143100,13048138500,15450,15450,15460,15440,636
|
|
20231211,143000,13038313180,15450,15450,15460,15430,505
|
|
20231211,142900,13030514260,15450,15430,15450,15430,980
|
|
20231211,142800,13015388590,15430,15400,15440,15400,10486
|
|
20231211,142700,12853792960,15400,15410,15420,15400,769
|
|
20231211,142600,12841941520,15410,15410,15420,15400,10824
|
|
20231211,142500,12675235890,15400,15410,15410,15400,598
|
|
20231211,142400,12666021690,15410,15420,15420,15410,254
|
|
20231211,142300,12662107350,15410,15420,15420,15410,478
|
|
20231211,142200,12654739080,15440,15430,15440,15420,1203
|
|
20231211,142100,12636172580,15430,15400,15440,15400,1466
|
|
20231211,142000,12613561070,15400,15400,15410,15390,2557
|
|
20231211,141900,12574177570,15400,15390,15400,15390,387
|
|
20231211,141800,12568221590,15390,15380,15390,15380,257
|
|
20231211,141700,12564268450,15380,15380,15380,15370,603
|
|
20231211,141600,12554995470,15390,15380,15390,15380,659
|
|
20231211,141500,12544858460,15380,15370,15390,15370,449
|
|
20231211,141400,12537955610,15350,15330,15370,15330,10833
|
|
20231211,141300,12371877790,15350,15340,15350,15330,500
|
|
20231211,141200,12364208870,15340,15320,15340,15320,563
|
|
20231211,141100,12355578300,15310,15300,15330,15300,130
|
|
20231211,141000,12353588840,15300,15320,15330,15300,4548
|
|
20231211,140900,12283967320,15320,15320,15330,15320,861
|
|
20231211,140800,12270774280,15320,15330,15340,15320,5485
|
|
20231211,140700,12186689730,15340,15350,15350,15330,990
|
|
20231211,140600,12171511310,15340,15340,15350,15340,408
|
|
20231211,140500,12165252290,15340,15340,15350,15330,924
|
|
20231211,140400,12151081500,15340,15330,15350,15330,933
|
|
20231211,140300,12136773630,15330,15350,15350,15330,502
|
|
20231211,140200,12129075640,15350,15330,15350,15330,2017
|
|
20231211,140100,12098152590,15340,15340,15340,15330,1094
|
|
20231211,140000,12081378940,15340,15340,15350,15330,550
|
|
20231211,135900,12072940870,15330,15330,15340,15330,1368
|
|
20231211,135800,12051967420,15330,15340,15350,15330,506
|
|
20231211,135700,12044205100,15330,15340,15340,15330,1075
|
|
20231211,135600,12027716980,15340,15340,15350,15330,915
|
|
20231211,135500,12013679890,15330,15340,15350,15330,1183
|
|
20231211,135400,11995534830,15340,15340,15340,15340,167
|
|
20231211,135300,11992973050,15370,15340,15380,15330,1781
|
|
20231211,135200,11965622620,15330,15340,15350,15330,749
|
|
20231211,135100,11954139140,15340,15330,15340,15330,822
|
|
20231211,135000,11941536600,15340,15310,15340,15310,618
|
|
20231211,134900,11932071430,15320,15320,15330,15320,1781
|
|
20231211,134800,11904776500,15320,15320,15330,15320,889
|
|
20231211,134700,11891155930,15330,15310,15330,15310,1392
|
|
20231211,134600,11869830510,15320,15320,15330,15310,1224
|
|
20231211,134500,11851081750,15330,15320,15330,15320,420
|
|
20231211,134400,11844646640,15320,15340,15340,15320,3848
|
|
20231211,134300,11785660610,15340,15330,15340,15330,957
|
|
20231211,134200,11770989200,15340,15350,15350,15330,1709
|
|
20231211,134100,11744781040,15340,15340,15350,15340,1189
|
|
20231211,134000,11726539540,15340,15350,15350,15340,1351
|
|
20231211,133900,11705814400,15340,15340,15340,15330,2506
|
|
20231211,133800,11667372560,15340,15340,15340,15330,455
|
|
20231211,133700,11660393900,15340,15350,15350,15330,9665
|
|
20231211,133600,11512139530,15350,15350,15360,15340,2539
|
|
20231211,133500,11473179710,15350,15360,15360,15350,7960
|
|
20231211,133400,11350920500,15360,15370,15370,15360,1675
|
|
20231211,133300,11325190460,15370,15370,15370,15350,2136
|
|
20231211,133200,11292392600,15380,15380,15380,15360,13089
|
|
20231211,133100,11091221460,15380,15380,15390,15370,3993
|
|
20231211,133000,11029843670,15390,15380,15390,15380,463
|
|
20231211,132900,11022721770,15380,15380,15400,15380,820
|
|
20231211,132800,11010102070,15370,15390,15390,15370,1204
|
|
20231211,132700,10991591520,15380,15390,15390,15380,395
|
|
20231211,132600,10985516180,15390,15390,15390,15380,348
|
|
20231211,132500,10980161490,15390,15400,15400,15380,200
|
|
20231211,132400,10977084470,15400,15390,15400,15380,682
|
|
20231211,132300,10966587970,15380,15390,15390,15370,969
|
|
20231211,132200,10951684680,15380,15390,15390,15380,1053
|
|
20231211,132100,10935483770,15400,15390,15400,15390,376
|
|
20231211,132000,10929696670,15390,15390,15400,15380,4030
|
|
20231211,131900,10867700130,15400,15390,15400,15390,186
|
|
20231211,131800,10864836660,15390,15400,15400,15390,514
|
|
20231211,131700,10856925780,15390,15400,15400,15390,194
|
|
20231211,131600,10853939190,15390,15400,15400,15390,179
|
|
20231211,131500,10851184090,15400,15410,15410,15400,360
|
|
20231211,131400,10845638700,15410,15400,15410,15400,238
|
|
20231211,131300,10841972810,15410,15390,15420,15390,2084
|
|
20231211,131200,10809883200,15400,15390,15400,15380,970
|
|
20231211,131100,10794953720,15390,15390,15390,15380,402
|
|
20231211,131000,10788768330,15390,15390,15390,15380,732
|
|
20231211,130900,10777503880,15390,15380,15390,15380,982
|
|
20231211,130800,10762399600,15390,15360,15390,15360,3714
|
|
20231211,130700,10705309540,15360,15360,15370,15360,143
|
|
20231211,130600,10703112460,15360,15370,15370,15360,783
|
|
20231211,130500,10691085350,15370,15360,15370,15360,319
|
|
20231211,130400,10686184340,15370,15360,15370,15360,147
|
|
20231211,130300,10683926380,15360,15360,15360,15360,487
|
|
20231211,130200,10676446060,15360,15360,15370,15360,183
|
|
20231211,130100,10673634280,15370,15360,15370,15360,491
|
|
20231211,130000,10666090260,15360,15360,15370,15350,1157
|
|
20231211,125900,10648318580,15360,15370,15370,15360,181
|
|
20231211,125800,10645537630,15360,15370,15370,15360,767
|
|
20231211,125700,10633755780,15360,15360,15370,15360,592
|
|
20231211,125600,10624662460,15360,15340,15370,15340,3877
|
|
20231211,125500,10565105420,15340,15350,15350,15340,222
|
|
20231211,125400,10561699530,15340,15350,15350,15340,1006
|
|
20231211,125300,10546263320,15350,15350,15350,15340,342
|
|
20231211,125200,10541014660,15350,15350,15350,15340,316
|
|
20231211,125100,10536166080,15350,15340,15350,15330,587
|
|
20231211,125000,10527161190,15350,15350,15350,15340,135
|
|
20231211,124900,10525089040,15340,15340,15340,15330,679
|
|
20231211,124800,10514678530,15340,15350,15350,15330,877
|
|
20231211,124700,10501225350,15350,15350,15350,15340,246
|
|
20231211,124600,10497450310,15350,15340,15350,15340,1125
|
|
20231211,124500,10480182590,15350,15340,15350,15340,571
|
|
20231211,124400,10471423330,15340,15350,15350,15340,258
|
|
20231211,124300,10467465010,15350,15350,15350,15340,891
|
|
20231211,124200,10453793200,15350,15340,15350,15330,9927
|
|
20231211,124100,10301509760,15340,15330,15340,15330,6865
|
|
20231211,124000,10196251670,15330,15330,15340,15330,1324
|
|
20231211,123900,10175954270,15330,15330,15340,15330,4593
|
|
20231211,123800,10105543060,15340,15320,15340,15320,3989
|
|
20231211,123700,10044389970,15310,15300,15320,15300,11351
|
|
20231211,123600,9870648680,15310,15340,15350,15310,4157
|
|
20231211,123500,9806978670,15350,15330,15350,15330,1225
|
|
20231211,123400,9788187990,15330,15350,15350,15330,3525
|
|
20231211,123300,9734116540,15340,15340,15350,15340,6131
|
|
20231211,123200,9640059990,15350,15350,15350,15340,214
|
|
20231211,123100,9636776120,15350,15350,15350,15340,502
|
|
20231211,123000,9629074230,15350,15350,15350,15340,668
|
|
20231211,122900,9618826220,15350,15340,15350,15340,392
|
|
20231211,122800,9612810020,15350,15340,15350,15340,1207
|
|
20231211,122700,9594284580,15340,15340,15350,15340,439
|
|
20231211,122600,9587549210,15340,15350,15350,15340,1807
|
|
20231211,122500,9559817610,15340,15350,15350,15330,6848
|
|
20231211,122400,9454769070,15340,15350,15360,15340,13145
|
|
20231211,122300,9253036960,15360,15360,15360,15350,804
|
|
20231211,122200,9240694150,15350,15340,15360,15340,1785
|
|
20231211,122100,9213290920,15340,15330,15350,15330,1623
|
|
20231211,122000,9188393910,15330,15340,15340,15330,564
|
|
20231211,121900,9179746210,15340,15340,15340,15330,623
|
|
20231211,121800,9170195050,15340,15340,15340,15330,911
|
|
20231211,121700,9156226830,15340,15350,15360,15340,494
|
|
20231211,121600,9148648230,15350,15350,15350,15340,164
|
|
20231211,121500,9146130930,15350,15320,15350,15300,10818
|
|
20231211,121400,8980492670,15320,15310,15330,15310,22823
|
|
20231211,121300,8631045290,15300,15300,15310,15290,471
|
|
20231211,121200,8623838860,15300,15290,15320,15290,11422
|
|
20231211,121100,8449077860,15300,15310,15310,15300,580
|
|
20231211,121000,8440203250,15310,15320,15320,15310,11228
|
|
20231211,120900,8268291050,15320,15340,15340,15310,997
|
|
20231211,120800,8253008590,15340,15310,15340,15300,761
|
|
20231211,120700,8241356320,15320,15270,15320,15250,3879
|
|
20231211,120600,8182066890,15280,15250,15280,15240,6797
|
|
20231211,120500,8078312120,15250,15240,15260,15220,5348
|
|
20231211,120400,7996828930,15240,15260,15260,15230,3469
|
|
20231211,120300,7943934310,15260,15270,15270,15260,2078
|
|
20231211,120200,7912218700,15270,15290,15290,15260,2196
|
|
20231211,120100,7878680570,15280,15300,15300,15280,1462
|
|
20231211,120000,7856333180,15290,15300,15300,15280,2255
|
|
20231211,115900,7821844840,15300,15310,15320,15300,1506
|
|
20231211,115800,7798796870,15310,15310,15310,15300,7915
|
|
20231211,115700,7677691520,15310,15330,15330,15310,6107
|
|
20231211,115600,7584171030,15330,15340,15340,15330,3025
|
|
20231211,115500,7537796960,15340,15350,15360,15340,14785
|
|
20231211,115400,7310878440,15360,15360,15360,15350,1664
|
|
20231211,115300,7285330660,15350,15360,15360,15350,3475
|
|
20231211,115200,7231968580,15360,15350,15360,15350,2287
|
|
20231211,115100,7196860160,15350,15360,15360,15350,6835
|
|
20231211,115000,7091940850,15350,15380,15380,15350,9716
|
|
20231211,114900,6942692570,15380,15380,15390,15370,559
|
|
20231211,114800,6934097490,15370,15380,15390,15370,9559
|
|
20231211,114700,6787158010,15380,15380,15390,15380,580
|
|
20231211,114600,6778237150,15390,15390,15390,15380,316
|
|
20231211,114500,6773375930,15390,15380,15390,15380,265
|
|
20231211,114400,6769299040,15380,15380,15390,15380,590
|
|
20231211,114300,6760224350,15390,15380,15390,15380,815
|
|
20231211,114200,6747685540,15380,15390,15400,15380,467
|
|
20231211,114100,6740502660,15390,15400,15400,15380,7476
|
|
20231211,114000,6625515270,15390,15390,15390,15380,360
|
|
20231211,113900,6619975870,15390,15390,15400,15380,949
|
|
20231211,113800,6605371760,15400,15400,15400,15390,354
|
|
20231211,113700,6599921190,15400,15390,15400,15380,1354
|
|
20231211,113600,6579083320,15390,15390,15400,15390,1399
|
|
20231211,113500,6557552690,15380,15390,15390,15380,251
|
|
20231211,113400,6553691710,15380,15380,15390,15380,873
|
|
20231211,113300,6540263830,15390,15400,15400,15380,328
|
|
20231211,113200,6535217480,15400,15380,15400,15370,6558
|
|
20231211,113100,6434369390,15370,15400,15410,15370,5956
|
|
20231211,113000,6342728280,15410,15400,15410,15390,414
|
|
20231211,112900,6336351630,15400,15410,15410,15400,1026
|
|
20231211,112800,6320549980,15400,15410,15410,15400,1632
|
|
20231211,112700,6295413990,15410,15410,15410,15400,113
|
|
20231211,112600,6293673700,15400,15400,15400,15390,2327
|
|
20231211,112500,6257841060,15400,15400,15400,15390,1255
|
|
20231211,112400,6238523740,15390,15390,15400,15390,2501
|
|
20231211,112300,6200010470,15390,15400,15400,15390,432
|
|
20231211,112200,6193361730,15400,15400,15400,15390,5999
|
|
20231211,112100,6101034090,15400,15410,15410,15390,1928
|
|
20231211,112000,6071343120,15410,15410,15420,15400,730
|
|
20231211,111900,6060092490,15420,15410,15430,15410,1061
|
|
20231211,111800,6043730030,15410,15380,15420,15380,10803
|
|
20231211,111700,5877471460,15380,15390,15390,15380,273
|
|
20231211,111600,5873272030,15390,15380,15400,15380,5045
|
|
20231211,111500,5795643820,15370,15380,15390,15360,3561
|
|
20231211,111400,5740886450,15380,15390,15400,15380,4703
|
|
20231211,111300,5668529710,15400,15400,15400,15390,847
|
|
20231211,111200,5655492650,15400,15410,15420,15400,2911
|
|
20231211,111100,5610643570,15420,15410,15420,15410,4013
|
|
20231211,111000,5548772550,15410,15420,15450,15400,2223
|
|
20231211,110900,5514499390,15420,15400,15420,15390,3158
|
|
20231211,110800,5465836960,15400,15420,15420,15390,4647
|
|
20231211,110700,5394277390,15420,15430,15430,15400,2868
|
|
20231211,110600,5350080600,15430,15440,15440,15390,4676
|
|
20231211,110500,5278018320,15420,15430,15430,15420,2629
|
|
20231211,110400,5237468820,15430,15420,15430,15410,4699
|
|
20231211,110300,5165049550,15430,15460,15460,15410,7258
|
|
20231211,110200,5053012370,15460,15470,15470,15460,523
|
|
20231211,110100,5044922860,15450,15470,15470,15450,3109
|
|
20231211,110000,4996858140,15470,15490,15490,15470,2930
|
|
20231211,105900,4951517200,15480,15510,15510,15480,4289
|
|
20231211,105800,4885072460,15510,15510,15520,15500,696
|
|
20231211,105700,4874282140,15500,15510,15510,15500,12742
|
|
20231211,105600,4676769380,15510,15540,15550,15500,13152
|
|
20231211,105500,4472707960,15550,15550,15550,15540,1066
|
|
20231211,105400,4456138650,15550,15570,15570,15540,6143
|
|
20231211,105300,4360609410,15570,15560,15570,15560,154
|
|
20231211,105200,4358212730,15570,15570,15570,15570,156
|
|
20231211,105100,4355783810,15570,15560,15570,15560,705
|
|
20231211,105000,4344812430,15560,15560,15560,15560,402
|
|
20231211,104900,4338557310,15560,15560,15560,15560,199
|
|
20231211,104800,4335460870,15560,15560,15560,15550,80
|
|
20231211,104700,4334216150,15550,15560,15560,15550,902
|
|
20231211,104600,4320187380,15570,15570,15570,15560,198
|
|
20231211,104500,4317105610,15570,15550,15570,15550,391
|
|
20231211,104400,4311022780,15550,15570,15570,15550,611
|
|
20231211,104300,4301514190,15570,15570,15570,15560,523
|
|
20231211,104200,4293375690,15560,15560,15570,15560,68
|
|
20231211,104100,4292317290,15560,15570,15580,15560,895
|
|
20231211,104000,4278388020,15570,15560,15570,15550,3287
|
|
20231211,103900,4227253490,15560,15550,15560,15550,1124
|
|
20231211,103800,4209774420,15540,15550,15550,15540,1578
|
|
20231211,103700,4185249130,15550,15550,15550,15540,903
|
|
20231211,103600,4171213000,15550,15550,15550,15550,742
|
|
20231211,103500,4159674900,15550,15550,15550,15540,1425
|
|
20231211,103400,4137520760,15550,15550,15560,15550,1749
|
|
20231211,103300,4110322250,15560,15550,15560,15550,190
|
|
20231211,103200,4107367070,15550,15560,15560,15550,2566
|
|
20231211,103100,4067447490,15570,15580,15580,15560,443
|
|
20231211,103000,4060549930,15570,15570,15580,15560,122
|
|
20231211,102900,4058651360,15580,15580,15580,15560,581
|
|
20231211,102800,4049604300,15580,15580,15580,15570,1226
|
|
20231211,102700,4030514750,15580,15580,15580,15570,1099
|
|
20231211,102600,4013401870,15580,15580,15580,15570,495
|
|
20231211,102500,4005690770,15580,15570,15580,15570,468
|
|
20231211,102400,3998401330,15570,15550,15580,15550,1933
|
|
20231211,102300,3968319420,15560,15560,15560,15550,652
|
|
20231211,102200,3958179930,15560,15560,15560,15550,2211
|
|
20231211,102100,3923791880,15550,15560,15560,15550,1941
|
|
20231211,102000,3893607240,15560,15550,15560,15550,1527
|
|
20231211,101900,3869859130,15560,15560,15560,15550,232
|
|
20231211,101800,3866249260,15560,15570,15580,15550,15347
|
|
20231211,101700,3627321730,15580,15580,15580,15570,1472
|
|
20231211,101600,3604398410,15580,15580,15580,15570,559
|
|
20231211,101500,3595692890,15580,15580,15590,15570,1035
|
|
20231211,101400,3579569690,15570,15580,15580,15570,1617
|
|
20231211,101300,3554384550,15580,15580,15590,15570,1113
|
|
20231211,101200,3537043720,15590,15580,15590,15570,1336
|
|
20231211,101100,3516233400,15580,15580,15590,15580,953
|
|
20231211,101000,3501385470,15590,15580,15590,15580,652
|
|
20231211,100900,3491225680,15580,15580,15590,15580,674
|
|
20231211,100800,3480724690,15590,15580,15590,15580,513
|
|
20231211,100700,3472728400,15580,15590,15590,15580,643
|
|
20231211,100600,3462708940,15580,15590,15590,15580,3597
|
|
20231211,100500,3406667350,15590,15580,15590,15580,195
|
|
20231211,100400,3403628560,15580,15580,15580,15570,3109
|
|
20231211,100300,3355196230,15580,15580,15590,15580,6425
|
|
20231211,100200,3255090630,15590,15590,15590,15580,821
|
|
20231211,100100,3242294940,15590,15590,15600,15580,1370
|
|
20231211,100000,3220939840,15600,15610,15610,15590,880
|
|
20231211,095900,3207214690,15600,15610,15610,15600,829
|
|
20231211,095800,3194281700,15600,15610,15610,15600,488
|
|
20231211,095700,3186668850,15610,15590,15610,15590,1999
|
|
20231211,095600,3155481130,15590,15600,15600,15580,310
|
|
20231211,095500,3150646160,15580,15600,15600,15580,2293
|
|
20231211,095400,3114894640,15600,15610,15610,15590,2303
|
|
20231211,095300,3078970000,15610,15600,15610,15600,2305
|
|
20231211,095200,3042993500,15600,15590,15600,15590,2099
|
|
20231211,095100,3010269060,15590,15560,15590,15560,1362
|
|
20231211,095000,2989056460,15570,15570,15570,15560,961
|
|
20231211,094900,2974098630,15570,15560,15570,15560,2524
|
|
20231211,094800,2934812040,15550,15570,15570,15550,1571
|
|
20231211,094700,2910374240,15570,15570,15580,15560,1091
|
|
20231211,094600,2893386850,15570,15570,15580,15560,4513
|
|
20231211,094500,2823143920,15570,15530,15570,15520,5168
|
|
20231211,094400,2742837010,15520,15550,15550,15520,7582
|
|
20231211,094300,2625077250,15540,15580,15580,15540,4000
|
|
20231211,094200,2562812390,15580,15630,15650,15580,12814
|
|
20231211,094100,2362900300,15640,15650,15660,15630,6556
|
|
20231211,094000,2260343970,15650,15700,15700,15650,13620
|
|
20231211,093900,2046824280,15690,15690,15700,15690,696
|
|
20231211,093800,2035902210,15690,15700,15700,15690,937
|
|
20231211,093700,2021193970,15700,15710,15710,15670,27018
|
|
20231211,093600,1597272190,15710,15720,15720,15700,718
|
|
20231211,093500,1585994710,15720,15720,15720,15700,1642
|
|
20231211,093400,1560199000,15710,15720,15720,15710,485
|
|
20231211,093300,1552579280,15720,15710,15730,15700,834
|
|
20231211,093200,1539472310,15700,15670,15710,15670,2352
|
|
20231211,093100,1502569320,15670,15680,15690,15660,1795
|
|
20231211,093000,1474440260,15680,15710,15710,15670,2030
|
|
20231211,092900,1442587990,15710,15730,15730,15700,4161
|
|
20231211,092800,1377210730,15740,15760,15770,15710,3204
|
|
20231211,092700,1326789830,15750,15770,15780,15750,7590
|
|
20231211,092600,1207186230,15780,15790,15790,15770,503
|
|
20231211,092500,1199250920,15790,15800,15820,15790,3971
|
|
20231211,092400,1136447920,15800,15830,15830,15800,3088
|
|
20231211,092300,1087629330,15830,15840,15840,15830,5264
|
|
20231211,092200,1004294970,15830,15830,15840,15830,801
|
|
20231211,092100,991614800,15840,15860,15860,15830,1744
|
|
20231211,092000,963977980,15860,15890,15890,15850,3076
|
|
20231211,091900,915154030,15890,15880,15900,15880,5476
|
|
20231211,091800,828140050,15890,15890,15900,15880,3981
|
|
20231211,091700,764918940,15890,15900,15900,15890,244
|
|
20231211,091600,761041060,15890,15900,15900,15890,81
|
|
20231211,091500,759753410,15880,15890,15900,15870,1823
|
|
20231211,091400,730793950,15880,15910,15910,15880,2663
|
|
20231211,091300,688449850,15910,15930,15940,15900,9017
|
|
20231211,091200,545070830,15940,15910,15940,15900,372
|
|
20231211,091100,539146550,15910,15930,15930,15900,7802
|
|
20231211,091000,414946900,15930,15930,15950,15920,10190
|
|
20231211,090900,252642860,15930,15950,15950,15920,1072
|
|
20231211,090800,235549890,15950,15950,15960,15930,631
|
|
20231211,090700,225485340,15950,15930,15950,15930,3438
|
|
20231211,090600,170696480,15930,15950,15950,15930,885
|
|
20231211,090500,156590010,15940,15940,15950,15940,526
|
|
20231211,090400,148202130,15940,15960,15960,15920,2319
|
|
20231211,090300,111256690,15960,15980,15980,15960,1558
|
|
20231211,090200,86377530,15980,15970,15990,15970,1420
|
|
20231211,090100,63687700,15970,15970,15970,15960,1357
|
|
20231211,090000,42023060,15990,16010,16010,15950,2545
|