590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,184700,4927567750,15580,15580,15580,15580,7794
|
|
20231213,184600,4927567750,15580,15580,15580,15580,0
|
|
20231213,184500,4927567750,15580,15580,15580,15580,0
|
|
20231213,184400,4927567750,15580,15580,15580,15580,0
|
|
20231213,184300,4927567750,15580,15580,15580,15580,0
|
|
20231213,184200,4927567750,15580,15580,15580,15580,0
|
|
20231213,184100,4927567750,15580,15580,15580,15580,0
|
|
20231213,184000,4927567750,15580,15580,15580,15580,0
|
|
20231213,183900,4927567750,15580,15580,15580,15580,0
|
|
20231213,183800,4927567750,15580,15580,15580,15580,0
|
|
20231213,183700,4927567750,15580,15580,15580,15580,0
|
|
20231213,183600,4927567750,15580,15580,15580,15580,0
|
|
20231213,183500,4927567750,15580,15580,15580,15580,0
|
|
20231213,183400,4927567750,15580,15580,15580,15580,0
|
|
20231213,183300,4927567750,15580,15580,15580,15580,0
|
|
20231213,183200,4927567750,15580,15580,15580,15580,0
|
|
20231213,183100,4927567750,15580,15580,15580,15580,0
|
|
20231213,183000,4927567750,15580,15580,15580,15580,0
|
|
20231213,182900,4927567750,15580,15580,15580,15580,0
|
|
20231213,182800,4927567750,15580,15580,15580,15580,0
|
|
20231213,182700,4927567750,15580,15580,15580,15580,0
|
|
20231213,182600,4927567750,15580,15580,15580,15580,0
|
|
20231213,182500,4927567750,15580,15580,15580,15580,0
|
|
20231213,182400,4927567750,15580,15580,15580,15580,0
|
|
20231213,182300,4927567750,15580,15580,15580,15580,0
|
|
20231213,182200,4927567750,15580,15580,15580,15580,0
|
|
20231213,182100,4927567750,15580,15580,15580,15580,0
|
|
20231213,182000,4927567750,15580,15580,15580,15580,0
|
|
20231213,181900,4927567750,15580,15580,15580,15580,0
|
|
20231213,181800,4927567750,15580,15580,15580,15580,0
|
|
20231213,181700,4927567750,15580,15580,15580,15580,7794
|
|
20231213,181600,4927567750,15580,15580,15580,15580,0
|
|
20231213,181500,4927567750,15580,15580,15580,15580,0
|
|
20231213,181400,4927567750,15580,15580,15580,15580,0
|
|
20231213,181300,4927567750,15580,15580,15580,15580,0
|
|
20231213,181200,4927567750,15580,15580,15580,15580,0
|
|
20231213,181100,4927567750,15580,15580,15580,15580,0
|
|
20231213,181000,4927567750,15580,15580,15580,15580,0
|
|
20231213,180900,4927567750,15580,15580,15580,15580,0
|
|
20231213,180800,4927567750,15580,15580,15580,15580,0
|
|
20231213,180700,4927567750,15580,15580,15580,15580,0
|
|
20231213,180600,4927567750,15580,15580,15580,15580,0
|
|
20231213,180500,4927567750,15580,15580,15580,15580,0
|
|
20231213,180400,4927567750,15580,15580,15580,15580,0
|
|
20231213,180300,4927567750,15580,15580,15580,15580,0
|
|
20231213,180200,4927567750,15580,15580,15580,15580,0
|
|
20231213,180100,4927567750,15580,15580,15580,15580,0
|
|
20231213,180000,4927567750,15580,15580,15580,15580,0
|
|
20231213,175900,4927567750,15580,15580,15580,15580,0
|
|
20231213,175800,4927567750,15580,15580,15580,15580,0
|
|
20231213,175700,4927567750,15580,15580,15580,15580,0
|
|
20231213,175600,4927567750,15580,15580,15580,15580,0
|
|
20231213,175500,4927567750,15580,15580,15580,15580,0
|
|
20231213,175400,4927567750,15580,15580,15580,15580,0
|
|
20231213,175300,4927567750,15580,15580,15580,15580,0
|
|
20231213,175200,4927567750,15580,15580,15580,15580,0
|
|
20231213,175100,4927567750,15580,15580,15580,15580,0
|
|
20231213,175000,4927567750,15580,15580,15580,15580,0
|
|
20231213,174900,4927567750,15580,15580,15580,15580,0
|
|
20231213,174800,4927567750,15580,15580,15580,15580,0
|
|
20231213,174700,4927567750,15580,15580,15580,15580,7794
|
|
20231213,174600,4927567750,15580,15580,15580,15580,0
|
|
20231213,174500,4927567750,15580,15580,15580,15580,0
|
|
20231213,174400,4927567750,15580,15580,15580,15580,0
|
|
20231213,174300,4927567750,15580,15580,15580,15580,0
|
|
20231213,174200,4927567750,15580,15580,15580,15580,0
|
|
20231213,174100,4927567750,15580,15580,15580,15580,0
|
|
20231213,174000,4927567750,15580,15580,15580,15580,0
|
|
20231213,173900,4927567750,15580,15580,15580,15580,0
|
|
20231213,173800,4927567750,15580,15580,15580,15580,0
|
|
20231213,173700,4927567750,15580,15580,15580,15580,0
|
|
20231213,173600,4927567750,15580,15580,15580,15580,0
|
|
20231213,173500,4927567750,15580,15580,15580,15580,0
|
|
20231213,173400,4927567750,15580,15580,15580,15580,0
|
|
20231213,173300,4927567750,15580,15580,15580,15580,0
|
|
20231213,173200,4927567750,15580,15580,15580,15580,0
|
|
20231213,173100,4927567750,15580,15580,15580,15580,0
|
|
20231213,173000,4927567750,15580,15580,15580,15580,0
|
|
20231213,172900,4927567750,15580,15580,15580,15580,0
|
|
20231213,172800,4927567750,15580,15580,15580,15580,0
|
|
20231213,172700,4927567750,15580,15580,15580,15580,0
|
|
20231213,172600,4927567750,15580,15580,15580,15580,0
|
|
20231213,172500,4927567750,15580,15580,15580,15580,0
|
|
20231213,172400,4927567750,15580,15580,15580,15580,0
|
|
20231213,172300,4927567750,15580,15580,15580,15580,0
|
|
20231213,172200,4927567750,15580,15580,15580,15580,0
|
|
20231213,172100,4927567750,15580,15580,15580,15580,0
|
|
20231213,172000,4927567750,15580,15580,15580,15580,0
|
|
20231213,171900,4927567750,15580,15580,15580,15580,0
|
|
20231213,171800,4927567750,15580,15580,15580,15580,0
|
|
20231213,171700,4927567750,15580,15580,15580,15580,7794
|
|
20231213,171600,4927567750,15580,15580,15580,15580,0
|
|
20231213,171500,4927567750,15580,15580,15580,15580,0
|
|
20231213,171400,4927567750,15580,15580,15580,15580,0
|
|
20231213,171300,4927567750,15580,15580,15580,15580,0
|
|
20231213,171200,4927567750,15580,15580,15580,15580,0
|
|
20231213,171100,4927567750,15580,15580,15580,15580,0
|
|
20231213,171000,4927567750,15580,15580,15580,15580,0
|
|
20231213,170900,4927567750,15580,15580,15580,15580,0
|
|
20231213,170800,4927567750,15580,15580,15580,15580,0
|
|
20231213,170700,4927567750,15580,15580,15580,15580,0
|
|
20231213,170600,4927567750,15580,15580,15580,15580,0
|
|
20231213,170500,4927567750,15580,15580,15580,15580,0
|
|
20231213,170400,4927567750,15580,15580,15580,15580,0
|
|
20231213,170300,4927567750,15580,15580,15580,15580,0
|
|
20231213,170200,4927567750,15580,15580,15580,15580,0
|
|
20231213,170100,4927567750,15580,15580,15580,15580,0
|
|
20231213,170000,4927567750,15580,15580,15580,15580,0
|
|
20231213,165900,4927567750,15580,15580,15580,15580,0
|
|
20231213,165800,4927567750,15580,15580,15580,15580,0
|
|
20231213,165700,4927567750,15580,15580,15580,15580,0
|
|
20231213,165600,4927567750,15580,15580,15580,15580,0
|
|
20231213,165500,4927567750,15580,15580,15580,15580,0
|
|
20231213,165400,4927567750,15580,15580,15580,15580,0
|
|
20231213,165300,4927567750,15580,15580,15580,15580,0
|
|
20231213,165200,4927567750,15580,15580,15580,15580,0
|
|
20231213,165100,4927567750,15580,15580,15580,15580,0
|
|
20231213,165000,4927567750,15580,15580,15580,15580,0
|
|
20231213,164900,4927567750,15580,15580,15580,15580,0
|
|
20231213,164800,4927567750,15580,15580,15580,15580,0
|
|
20231213,164700,4927567750,15580,15580,15580,15580,7794
|
|
20231213,164600,4927567750,15580,15580,15580,15580,0
|
|
20231213,164500,4927567750,15580,15580,15580,15580,0
|
|
20231213,164400,4927567750,15580,15580,15580,15580,0
|
|
20231213,164300,4927567750,15580,15580,15580,15580,0
|
|
20231213,164200,4927567750,15580,15580,15580,15580,0
|
|
20231213,164100,4927567750,15580,15580,15580,15580,0
|
|
20231213,164000,4927567750,15580,15580,15580,15580,0
|
|
20231213,163900,4927567750,15580,15580,15580,15580,0
|
|
20231213,163800,4927567750,15580,15580,15580,15580,0
|
|
20231213,163700,4927567750,15580,15580,15580,15580,0
|
|
20231213,163600,4927567750,15580,15580,15580,15580,0
|
|
20231213,163500,4927567750,15580,15580,15580,15580,0
|
|
20231213,163400,4927567750,15580,15580,15580,15580,0
|
|
20231213,163300,4927567750,15580,15580,15580,15580,0
|
|
20231213,163200,4927567750,15580,15580,15580,15580,0
|
|
20231213,163100,4927567750,15580,15580,15580,15580,0
|
|
20231213,163000,4927567750,15580,15580,15580,15580,0
|
|
20231213,162900,4927567750,15580,15580,15580,15580,0
|
|
20231213,162800,4927567750,15580,15580,15580,15580,0
|
|
20231213,162700,4927567750,15580,15580,15580,15580,0
|
|
20231213,162600,4927567750,15580,15580,15580,15580,0
|
|
20231213,162500,4927567750,15580,15580,15580,15580,0
|
|
20231213,162400,4927567750,15580,15580,15580,15580,0
|
|
20231213,162300,4927567750,15580,15580,15580,15580,0
|
|
20231213,162200,4927567750,15580,15580,15580,15580,0
|
|
20231213,162100,4927567750,15580,15580,15580,15580,0
|
|
20231213,162000,4927567750,15580,15580,15580,15580,0
|
|
20231213,161900,4927567750,15580,15580,15580,15580,0
|
|
20231213,161800,4927567750,15580,15580,15580,15580,0
|
|
20231213,161700,4927567750,15580,15580,15580,15580,7794
|
|
20231213,161600,4927567750,15580,15580,15580,15580,0
|
|
20231213,161500,4927567750,15580,15580,15580,15580,0
|
|
20231213,161400,4927567750,15580,15580,15580,15580,0
|
|
20231213,161300,4927567750,15580,15580,15580,15580,0
|
|
20231213,161200,4927567750,15580,15580,15580,15580,0
|
|
20231213,161100,4927567750,15580,15580,15580,15580,0
|
|
20231213,161000,4927567750,15580,15580,15580,15580,0
|
|
20231213,160900,4927567750,15580,15580,15580,15580,0
|
|
20231213,160800,4927567750,15580,15580,15580,15580,0
|
|
20231213,160700,4927567750,15580,15580,15580,15580,0
|
|
20231213,160600,4927567750,15580,15580,15580,15580,0
|
|
20231213,160500,4927567750,15580,15580,15580,15580,0
|
|
20231213,160400,4927567750,15580,15580,15580,15580,0
|
|
20231213,160300,4927567750,15580,15580,15580,15580,0
|
|
20231213,160200,4927567750,15580,15580,15580,15580,0
|
|
20231213,160100,4927567750,15580,15580,15580,15580,0
|
|
20231213,160000,4927567750,15580,15580,15580,15580,0
|
|
20231213,155900,4927567750,15580,15580,15580,15580,0
|
|
20231213,155800,4927567750,15580,15580,15580,15580,0
|
|
20231213,155700,4927567750,15580,15580,15580,15580,0
|
|
20231213,155600,4927567750,15580,15580,15580,15580,0
|
|
20231213,155500,4927567750,15580,15580,15580,15580,0
|
|
20231213,155400,4927567750,15580,15580,15580,15580,0
|
|
20231213,155300,4927567750,15580,15580,15580,15580,0
|
|
20231213,155200,4927567750,15580,15580,15580,15580,0
|
|
20231213,155100,4927567750,15580,15580,15580,15580,0
|
|
20231213,155000,4927567750,15580,15580,15580,15580,0
|
|
20231213,154900,4927567750,15580,15580,15580,15580,0
|
|
20231213,154800,4927567750,15580,15580,15580,15580,0
|
|
20231213,154700,4927567750,15580,15580,15580,15580,7794
|
|
20231213,154600,4927567750,15580,15580,15580,15580,0
|
|
20231213,154500,4927567750,15580,15580,15580,15580,0
|
|
20231213,154400,4927567750,15580,15580,15580,15580,0
|
|
20231213,154300,4927567750,15580,15580,15580,15580,0
|
|
20231213,154200,4927567750,15580,15580,15580,15580,0
|
|
20231213,154100,4927567750,15580,15580,15580,15580,0
|
|
20231213,154000,4927567750,15580,15580,15580,15580,0
|
|
20231213,153900,4927567750,15580,15580,15580,15580,0
|
|
20231213,153800,4927567750,15580,15580,15580,15580,0
|
|
20231213,153700,4927567750,15580,15580,15580,15580,0
|
|
20231213,153600,4927567750,15580,15580,15580,15580,0
|
|
20231213,153500,4927567750,15580,15580,15580,15580,0
|
|
20231213,153400,4927567750,15580,15580,15580,15580,0
|
|
20231213,153300,4927567750,15580,15580,15580,15580,0
|
|
20231213,153200,4927567750,15580,15580,15580,15580,0
|
|
20231213,153100,4927567750,15580,15580,15580,15580,0
|
|
20231213,153000,4927567750,15580,15580,15580,15580,7794
|
|
20231213,152900,4806137230,15620,15620,15620,15620,0
|
|
20231213,152800,4806137230,15620,15620,15620,15620,0
|
|
20231213,152700,4806137230,15620,15620,15620,15620,0
|
|
20231213,152600,4806137230,15620,15620,15620,15620,0
|
|
20231213,152500,4806137230,15620,15620,15620,15620,0
|
|
20231213,152400,4806137230,15620,15620,15620,15620,0
|
|
20231213,152300,4806137230,15620,15620,15620,15620,0
|
|
20231213,152200,4806137230,15620,15620,15620,15620,0
|
|
20231213,152100,4806137230,15620,15620,15620,15620,0
|
|
20231213,152000,4806137230,15620,15620,15620,15620,0
|
|
20231213,151900,4806137230,15620,15600,15620,15570,467
|
|
20231213,151800,4798855380,15600,15570,15620,15560,1826
|
|
20231213,151700,4770389810,15570,15590,15600,15550,3164
|
|
20231213,151600,4721122640,15590,15600,15600,15580,751
|
|
20231213,151500,4709418480,15610,15590,15610,15580,809
|
|
20231213,151400,4696801830,15590,15590,15590,15580,515
|
|
20231213,151300,4688773460,15580,15580,15590,15550,3494
|
|
20231213,151200,4634395800,15580,15580,15580,15570,819
|
|
20231213,151100,4621636420,15570,15580,15600,15570,557
|
|
20231213,151000,4612951550,15580,15610,15610,15550,8703
|
|
20231213,150900,4477371030,15610,15620,15620,15600,665
|
|
20231213,150800,4466990040,15610,15610,15620,15600,559
|
|
20231213,150700,4458260660,15610,15620,15620,15610,1151
|
|
20231213,150600,4440287960,15620,15620,15620,15600,1140
|
|
20231213,150500,4422493110,15610,15640,15640,15610,1274
|
|
20231213,150400,4402581580,15640,15640,15640,15610,527
|
|
20231213,150300,4394344730,15610,15630,15640,15600,1056
|
|
20231213,150200,4377852970,15630,15620,15640,15610,1780
|
|
20231213,150100,4350037610,15620,15590,15620,15590,171
|
|
20231213,150000,4347369860,15590,15600,15610,15590,765
|
|
20231213,145900,4335434240,15600,15610,15620,15590,957
|
|
20231213,145800,4320499010,15600,15600,15610,15590,734
|
|
20231213,145700,4309048280,15600,15600,15610,15590,1622
|
|
20231213,145600,4283745970,15600,15610,15610,15590,504
|
|
20231213,145500,4275883170,15610,15580,15610,15580,1192
|
|
20231213,145400,4257296600,15590,15590,15590,15570,677
|
|
20231213,145300,4246742430,15590,15600,15600,15580,801
|
|
20231213,145200,4234254570,15600,15610,15610,15580,870
|
|
20231213,145100,4220682180,15610,15590,15610,15590,724
|
|
20231213,145000,4209390560,15590,15580,15590,15570,723
|
|
20231213,144900,4198124480,15590,15590,15610,15570,650
|
|
20231213,144800,4187989090,15590,15580,15590,15570,284
|
|
20231213,144700,4183564030,15570,15580,15590,15560,3191
|
|
20231213,144600,4133879090,15570,15570,15590,15570,2240
|
|
20231213,144500,4098990550,15580,15600,15600,15570,1922
|
|
20231213,144400,4069045770,15600,15600,15600,15580,1467
|
|
20231213,144300,4046176320,15590,15600,15610,15590,3711
|
|
20231213,144200,3988283080,15600,15610,15610,15600,835
|
|
20231213,144100,3975255290,15600,15600,15610,15600,822
|
|
20231213,144000,3962429370,15610,15620,15620,15600,1425
|
|
20231213,143900,3940185480,15620,15630,15630,15610,4626
|
|
20231213,143800,3867954930,15620,15630,15640,15620,2235
|
|
20231213,143700,3833029450,15640,15640,15640,15630,263
|
|
20231213,143600,3828916890,15640,15630,15650,15630,247
|
|
20231213,143500,3825054630,15630,15650,15650,15630,223
|
|
20231213,143400,3821567340,15640,15650,15650,15630,501
|
|
20231213,143300,3813731310,15640,15640,15650,15630,310
|
|
20231213,143200,3808883090,15630,15630,15650,15630,219
|
|
20231213,143100,3805458230,15640,15640,15650,15630,200
|
|
20231213,143000,3802329550,15640,15650,15650,15630,106
|
|
20231213,142900,3800671890,15640,15640,15650,15630,296
|
|
20231213,142800,3796041310,15640,15650,15660,15630,321
|
|
20231213,142700,3791018910,15650,15650,15660,15630,40
|
|
20231213,142600,3790393050,15660,15640,15660,15630,467
|
|
20231213,142500,3783089690,15640,15640,15640,15630,96
|
|
20231213,142400,3781588370,15640,15630,15660,15630,250
|
|
20231213,142300,3777677160,15640,15640,15650,15620,4022
|
|
20231213,142200,3714795970,15630,15660,15660,15630,4381
|
|
20231213,142100,3646254070,15670,15670,15670,15650,246
|
|
20231213,142000,3642401520,15670,15670,15670,15660,1179
|
|
20231213,141900,3623935470,15660,15680,15680,15660,310
|
|
20231213,141800,3619077000,15680,15690,15690,15660,196
|
|
20231213,141700,3616004810,15680,15660,15690,15660,297
|
|
20231213,141600,3611350520,15660,15670,15680,15660,400
|
|
20231213,141500,3605082850,15670,15660,15680,15650,238
|
|
20231213,141400,3601355170,15650,15660,15670,15650,329
|
|
20231213,141300,3596204310,15660,15660,15660,15650,357
|
|
20231213,141200,3590613840,15650,15670,15680,15650,866
|
|
20231213,141100,3577050090,15660,15660,15670,15660,216
|
|
20231213,141000,3573665860,15660,15660,15670,15660,142
|
|
20231213,140900,3571441750,15660,15660,15670,15650,317
|
|
20231213,140800,3566477590,15660,15660,15660,15650,180
|
|
20231213,140700,3563659010,15660,15660,15660,15650,219
|
|
20231213,140600,3560229830,15660,15650,15670,15650,504
|
|
20231213,140500,3552338510,15650,15660,15670,15650,1721
|
|
20231213,140400,3525396320,15670,15670,15680,15660,256
|
|
20231213,140300,3521386490,15670,15680,15690,15670,134
|
|
20231213,140200,3519286450,15680,15680,15700,15660,80
|
|
20231213,140100,3518032040,15680,15660,15710,15650,390
|
|
20231213,140000,3511914020,15660,15670,15700,15660,421
|
|
20231213,135900,3505312960,15660,15690,15690,15660,3245
|
|
20231213,135800,3454462790,15680,15680,15690,15670,888
|
|
20231213,135700,3440538880,15670,15690,15690,15670,447
|
|
20231213,135600,3433528550,15680,15690,15700,15680,365
|
|
20231213,135500,3427801670,15690,15680,15700,15680,234
|
|
20231213,135400,3424129350,15690,15680,15700,15680,295
|
|
20231213,135300,3419499100,15690,15710,15710,15690,93
|
|
20231213,135200,3418039240,15710,15700,15710,15680,398
|
|
20231213,135100,3411793670,15690,15680,15710,15680,163
|
|
20231213,135000,3409235820,15680,15690,15710,15680,1097
|
|
20231213,134900,3392023800,15690,15680,15690,15670,328
|
|
20231213,134800,3386879720,15680,15680,15680,15670,229
|
|
20231213,134700,3383289140,15680,15670,15680,15670,148
|
|
20231213,134600,3380968720,15680,15680,15690,15670,314
|
|
20231213,134500,3376045330,15680,15690,15690,15670,226
|
|
20231213,134400,3372501110,15680,15670,15680,15670,154
|
|
20231213,134300,3370087610,15670,15680,15690,15670,234
|
|
20231213,134200,3366419620,15680,15660,15690,15660,326
|
|
20231213,134100,3361309760,15670,15660,15670,15650,144
|
|
20231213,134000,3359054940,15660,15660,15660,15650,201
|
|
20231213,133900,3355907630,15660,15630,15660,15620,2073
|
|
20231213,133800,3323483250,15630,15630,15640,15610,2139
|
|
20231213,133700,3290073650,15640,15640,15640,15630,190
|
|
20231213,133600,3287102200,15640,15640,15640,15630,161
|
|
20231213,133500,3284584390,15640,15630,15640,15620,469
|
|
20231213,133400,3277253930,15640,15620,15640,15620,91
|
|
20231213,133300,3275831550,15630,15650,15650,15630,975
|
|
20231213,133200,3260585870,15650,15660,15670,15640,2017
|
|
20231213,133100,3229014780,15660,15690,15690,15660,4147
|
|
20231213,133000,3164007620,15690,15690,15700,15680,56
|
|
20231213,132900,3163128980,15700,15680,15700,15680,375
|
|
20231213,132800,3157245230,15700,15700,15710,15690,178
|
|
20231213,132700,3154452010,15700,15700,15710,15690,2733
|
|
20231213,132600,3111569690,15700,15700,15700,15690,345
|
|
20231213,132500,3106153460,15700,15710,15710,15690,236
|
|
20231213,132400,3102449030,15710,15690,15710,15680,258
|
|
20231213,132300,3098400340,15690,15690,15700,15690,296
|
|
20231213,132200,3093756060,15690,15690,15700,15690,155
|
|
20231213,132100,3091323990,15690,15700,15700,15690,987
|
|
20231213,132000,3075830010,15690,15690,15700,15690,311
|
|
20231213,131900,3070948760,15690,15690,15700,15680,495
|
|
20231213,131800,3063182230,15690,15690,15700,15690,355
|
|
20231213,131700,3057612200,15690,15700,15710,15690,809
|
|
20231213,131600,3044917520,15700,15700,15710,15690,221
|
|
20231213,131500,3041448440,15700,15710,15710,15700,556
|
|
20231213,131400,3032717400,15710,15710,15720,15690,1124
|
|
20231213,131300,3015064550,15710,15710,15710,15700,56
|
|
20231213,131200,3014184830,15710,15710,15710,15700,323
|
|
20231213,131100,3009110670,15710,15710,15710,15700,2885
|
|
20231213,131000,2963811800,15710,15710,15720,15710,499
|
|
20231213,130900,2955972430,15710,15730,15740,15710,4173
|
|
20231213,130800,2890397810,15720,15730,15730,15720,200
|
|
20231213,130700,2887251830,15730,15760,15760,15720,442
|
|
20231213,130600,2880302010,15730,15750,15750,15730,203
|
|
20231213,130500,2877108800,15730,15730,15760,15730,378
|
|
20231213,130400,2871159470,15740,15740,15740,15720,270
|
|
20231213,130300,2866913860,15730,15760,15760,15730,3188
|
|
20231213,130200,2816722580,15760,15760,15760,15750,1367
|
|
20231213,130100,2795188900,15760,15770,15780,15750,4342
|
|
20231213,130000,2726762570,15770,15770,15770,15770,117
|
|
20231213,125900,2724917480,15770,15780,15780,15760,271
|
|
20231213,125800,2720642720,15780,15790,15790,15770,240
|
|
20231213,125700,2716857560,15790,15790,15790,15770,219
|
|
20231213,125600,2713402240,15790,15780,15790,15770,176
|
|
20231213,125500,2710624910,15780,15770,15790,15770,248
|
|
20231213,125400,2706713830,15780,15780,15790,15780,150
|
|
20231213,125300,2704346770,15770,15790,15790,15770,124
|
|
20231213,125200,2702390040,15790,15780,15790,15770,1661
|
|
20231213,125100,2676194480,15770,15780,15790,15770,173
|
|
20231213,125000,2673464740,15780,15780,15790,15770,348
|
|
20231213,124900,2667973080,15780,15790,15790,15770,98
|
|
20231213,124800,2666426050,15780,15780,15790,15770,359
|
|
20231213,124700,2660761070,15780,15780,15800,15780,352
|
|
20231213,124600,2655206050,15780,15800,15800,15770,22
|
|
20231213,124500,2654858650,15780,15790,15800,15770,2216
|
|
20231213,124400,2619889170,15780,15790,15800,15780,4073
|
|
20231213,124300,2555577230,15800,15800,15800,15790,144
|
|
20231213,124200,2553302070,15800,15800,15800,15790,265
|
|
20231213,124100,2549115360,15800,15800,15810,15800,606
|
|
20231213,124000,2539540460,15810,15800,15810,15790,232
|
|
20231213,123900,2535873970,15800,15810,15810,15790,228
|
|
20231213,123800,2532270540,15810,15790,15810,15790,183
|
|
20231213,123700,2529379450,15800,15790,15810,15790,142
|
|
20231213,123600,2527135980,15790,15810,15810,15790,197
|
|
20231213,123500,2524023320,15810,15790,15810,15790,323
|
|
20231213,123400,2518920010,15800,15800,15810,15790,193
|
|
20231213,123300,2515869740,15800,15800,15800,15790,182
|
|
20231213,123200,2512994180,15800,15800,15800,15790,95
|
|
20231213,123100,2511493370,15800,15790,15800,15790,157
|
|
20231213,123000,2509012980,15800,15800,15800,15790,260
|
|
20231213,122900,2504906100,15800,15810,15810,15790,166
|
|
20231213,122800,2502282270,15800,15790,15810,15790,363
|
|
20231213,122700,2496546860,15800,15820,15830,15790,939
|
|
20231213,122600,2481706660,15830,15820,15830,15810,219
|
|
20231213,122500,2478243350,15810,15810,15820,15810,299
|
|
20231213,122400,2473515440,15810,15810,15810,15800,181
|
|
20231213,122300,2470654220,15810,15800,15810,15800,339
|
|
20231213,122200,2465294810,15810,15800,15810,15800,373
|
|
20231213,122100,2459399990,15800,15810,15810,15800,200
|
|
20231213,122000,2456239750,15810,15790,15810,15790,209
|
|
20231213,121900,2452936340,15800,15810,15810,15790,564
|
|
20231213,121800,2444025030,15810,15810,15810,15790,259
|
|
20231213,121700,2439932430,15810,15800,15810,15790,216
|
|
20231213,121600,2436519890,15800,15790,15810,15780,145
|
|
20231213,121500,2434229880,15790,15810,15810,15780,37
|
|
20231213,121400,2433645680,15810,15780,15810,15780,186
|
|
20231213,121300,2430707520,15780,15800,15810,15770,181
|
|
20231213,121200,2427848560,15800,15800,15810,15770,129
|
|
20231213,121100,2425812600,15780,15780,15780,15770,285
|
|
20231213,121000,2421315350,15780,15800,15810,15780,524
|
|
20231213,120900,2413040150,15800,15800,15800,15790,357
|
|
20231213,120800,2407400740,15800,15770,15810,15770,187
|
|
20231213,120700,2404446490,15780,15780,15810,15780,198
|
|
20231213,120600,2401319970,15770,15770,15810,15770,338
|
|
20231213,120500,2395986390,15780,15780,15780,15770,198
|
|
20231213,120400,2392862110,15780,15780,15810,15770,705
|
|
20231213,120300,2381730690,15780,15790,15790,15770,77
|
|
20231213,120200,2380516140,15780,15780,15800,15780,250
|
|
20231213,120100,2376569310,15790,15770,15790,15770,112
|
|
20231213,120000,2374802120,15770,15780,15790,15770,133
|
|
20231213,115900,2372703430,15780,15780,15790,15780,66
|
|
20231213,115800,2371661750,15780,15790,15790,15780,88
|
|
20231213,115700,2370272290,15790,15780,15790,15770,294
|
|
20231213,115600,2365633930,15790,15790,15800,15780,391
|
|
20231213,115500,2359459020,15790,15790,15800,15780,429
|
|
20231213,115400,2352687930,15790,15800,15800,15790,119
|
|
20231213,115300,2350808760,15800,15780,15800,15760,141
|
|
20231213,115200,2348584600,15770,15790,15790,15770,229
|
|
20231213,115100,2344970230,15800,15780,15800,15770,130
|
|
20231213,115000,2342916540,15780,15770,15800,15760,43
|
|
20231213,114900,2342237860,15770,15780,15800,15760,64
|
|
20231213,114800,2341228070,15780,15760,15780,15760,403
|
|
20231213,114700,2334871500,15760,15760,15770,15750,526
|
|
20231213,114600,2326580660,15760,15760,15760,15750,178
|
|
20231213,114500,2323776620,15750,15760,15770,15750,621
|
|
20231213,114400,2313993790,15760,15760,15770,15750,175
|
|
20231213,114300,2311235900,15760,15770,15770,15760,344
|
|
20231213,114200,2305811900,15770,15760,15770,15750,277
|
|
20231213,114100,2301446330,15760,15750,15770,15740,330
|
|
20231213,114000,2296243820,15750,15740,15750,15730,345
|
|
20231213,113900,2290813530,15740,15740,15740,15730,355
|
|
20231213,113800,2285225960,15750,15730,15770,15730,314
|
|
20231213,113700,2280279280,15740,15740,15750,15730,747
|
|
20231213,113600,2268527730,15740,15760,15770,15730,5395
|
|
20231213,113500,2183559610,15770,15760,15770,15760,261
|
|
20231213,113400,2179445180,15770,15770,15770,15760,588
|
|
20231213,113300,2170173740,15770,15770,15770,15760,215
|
|
20231213,113200,2166783420,15770,15770,15770,15760,42
|
|
20231213,113100,2166121270,15760,15770,15770,15750,553
|
|
20231213,113000,2157404190,15770,15770,15790,15760,656
|
|
20231213,112900,2147063890,15770,15760,15770,15760,243
|
|
20231213,112800,2143231820,15760,15800,15800,15760,1190
|
|
20231213,112700,2124458770,15790,15800,15810,15780,696
|
|
20231213,112600,2113471240,15800,15800,15810,15790,49
|
|
20231213,112500,2112696980,15800,15800,15810,15790,34
|
|
20231213,112400,2112159820,15800,15790,15800,15790,462
|
|
20231213,112300,2104863870,15790,15780,15790,15780,45
|
|
20231213,112200,2104153440,15790,15810,15810,15790,2578
|
|
20231213,112100,2063429050,15820,15820,15820,15800,211
|
|
20231213,112000,2060092680,15820,15810,15820,15800,301
|
|
20231213,111900,2055333860,15810,15810,15810,15800,251
|
|
20231213,111800,2051367620,15810,15810,15810,15800,115
|
|
20231213,111700,2049549640,15810,15810,15810,15800,146
|
|
20231213,111600,2047241490,15810,15810,15810,15790,479
|
|
20231213,111500,2039675730,15810,15800,15810,15790,69
|
|
20231213,111400,2038585230,15810,15790,15810,15790,314
|
|
20231213,111300,2033622510,15800,15810,15810,15800,392
|
|
20231213,111200,2027428650,15810,15810,15810,15800,298
|
|
20231213,111100,2022718070,15810,15810,15810,15800,168
|
|
20231213,111000,2020062880,15810,15810,15810,15800,45
|
|
20231213,110900,2019351470,15810,15810,15810,15800,165
|
|
20231213,110800,2016742910,15810,15810,15810,15800,217
|
|
20231213,110700,2013313840,15810,15810,15810,15800,634
|
|
20231213,110600,2003295100,15810,15810,15810,15800,235
|
|
20231213,110500,1999581000,15810,15810,15810,15800,17
|
|
20231213,110400,1999312250,15810,15800,15810,15790,437
|
|
20231213,110300,1992410990,15800,15800,15800,15790,42
|
|
20231213,110200,1991747430,15800,15790,15800,15790,38
|
|
20231213,110100,1991147110,15790,15800,15800,15790,279
|
|
20231213,110000,1986739410,15800,15800,15800,15790,296
|
|
20231213,105900,1982065330,15800,15790,15800,15790,60
|
|
20231213,105800,1981117420,15800,15800,15800,15800,56
|
|
20231213,105700,1980232620,15800,15790,15800,15780,657
|
|
20231213,105600,1969858820,15790,15780,15790,15780,157
|
|
20231213,105500,1967380920,15780,15780,15790,15780,45
|
|
20231213,105400,1966670620,15790,15780,15790,15780,341
|
|
20231213,105300,1961287860,15790,15780,15790,15780,33
|
|
20231213,105200,1960766930,15790,15780,15790,15770,383
|
|
20231213,105100,1954722940,15780,15780,15790,15780,123
|
|
20231213,105000,1952781990,15780,15770,15780,15770,266
|
|
20231213,104900,1948585240,15780,15770,15780,15770,50
|
|
20231213,104800,1947796360,15780,15770,15780,15770,38
|
|
20231213,104700,1947196730,15780,15780,15790,15770,265
|
|
20231213,104600,1943015590,15790,15780,15790,15780,16
|
|
20231213,104500,1942763000,15790,15800,15800,15770,307
|
|
20231213,104400,1937916610,15790,15760,15800,15760,208
|
|
20231213,104300,1934634660,15770,15770,15780,15770,390
|
|
20231213,104200,1928483180,15780,15780,15790,15770,67
|
|
20231213,104100,1927425900,15780,15770,15790,15770,160
|
|
20231213,104000,1924901090,15770,15790,15790,15770,62
|
|
20231213,103900,1923923260,15790,15800,15800,15790,37
|
|
20231213,103800,1923339010,15800,15770,15800,15770,445
|
|
20231213,103700,1916319080,15760,15760,15760,15760,187
|
|
20231213,103600,1913371960,15760,15750,15760,15750,24
|
|
20231213,103500,1912993730,15750,15740,15750,15740,700
|
|
20231213,103400,1901968740,15750,15750,15750,15750,52
|
|
20231213,103300,1901149740,15730,15760,15760,15730,2474
|
|
20231213,103200,1862206190,15760,15760,15760,15750,325
|
|
20231213,103100,1857084310,15760,15760,15760,15760,1
|
|
20231213,103000,1857068550,15760,15750,15760,15740,802
|
|
20231213,102900,1844436450,15750,15740,15750,15740,64
|
|
20231213,102800,1843428770,15740,15750,15750,15740,623
|
|
20231213,102700,1833616630,15750,15750,15760,15750,208
|
|
20231213,102600,1830339270,15750,15750,15750,15750,36
|
|
20231213,102500,1829772270,15750,15760,15760,15750,32
|
|
20231213,102400,1829268040,15750,15750,15750,15740,4238
|
|
20231213,102300,1762522160,15760,15750,15760,15750,120
|
|
20231213,102200,1760631240,15750,15760,15760,15750,382
|
|
20231213,102100,1754613970,15760,15760,15760,15760,113
|
|
20231213,102000,1752833090,15760,15740,15760,15740,350
|
|
20231213,101900,1747319150,15740,15760,15760,15740,619
|
|
20231213,101800,1737570280,15760,15770,15770,15760,827
|
|
20231213,101700,1724533540,15770,15770,15790,15770,1884
|
|
20231213,101600,1694818830,15770,15790,15790,15770,394
|
|
20231213,101500,1688601770,15790,15810,15810,15780,757
|
|
20231213,101400,1676643220,15810,15800,15810,15800,143
|
|
20231213,101300,1674382400,15800,15800,15800,15800,1411
|
|
20231213,101200,1652088600,15800,15810,15820,15800,531
|
|
20231213,101100,1643695200,15810,15820,15820,15810,201
|
|
20231213,101000,1640516290,15830,15810,15830,15810,410
|
|
20231213,100900,1634033760,15810,15810,15810,15810,16
|
|
20231213,100800,1633780800,15840,15790,15840,15790,10348
|
|
20231213,100700,1470184010,15800,15800,15800,15790,111
|
|
20231213,100600,1468430220,15790,15790,15790,15780,470
|
|
20231213,100500,1461012290,15780,15790,15800,15770,247
|
|
20231213,100400,1457114240,15790,15790,15800,15790,179
|
|
20231213,100300,1454287630,15800,15780,15800,15780,1226
|
|
20231213,100200,1434928890,15780,15780,15780,15770,1727
|
|
20231213,100100,1407679210,15790,15800,15800,15790,68
|
|
20231213,100000,1406605480,15800,15790,15800,15790,296
|
|
20231213,095900,1401931620,15790,15800,15800,15790,94
|
|
20231213,095800,1400446440,15810,15790,15810,15790,69
|
|
20231213,095700,1399356230,15790,15780,15790,15780,47
|
|
20231213,095600,1398614200,15770,15800,15800,15770,2211
|
|
20231213,095500,1363714870,15800,15800,15800,15800,122
|
|
20231213,095400,1361787270,15790,15790,15790,15790,2
|
|
20231213,095300,1361755690,15790,15780,15790,15780,474
|
|
20231213,095200,1354271280,15780,15780,15790,15780,390
|
|
20231213,095100,1348116200,15790,15790,15790,15780,50
|
|
20231213,095000,1347326730,15780,15790,15790,15780,486
|
|
20231213,094900,1339652830,15800,15800,15800,15800,5127
|
|
20231213,094800,1258646230,15810,15800,15810,15800,252
|
|
20231213,094700,1254664620,15800,15800,15810,15800,5834
|
|
20231213,094600,1162484720,15810,15810,15820,15800,723
|
|
20231213,094500,1151054080,15810,15820,15820,15810,447
|
|
20231213,094400,1143985710,15820,15830,15830,15820,31
|
|
20231213,094300,1143495160,15820,15810,15850,15810,5075
|
|
20231213,094200,1063206540,15850,15800,15850,15800,6017
|
|
20231213,094100,968073610,15810,15800,15810,15800,1170
|
|
20231213,094000,949576700,15800,15820,15820,15800,2668
|
|
20231213,093900,907396690,15810,15810,15820,15810,4503
|
|
20231213,093800,836203240,15820,15810,15820,15810,55
|
|
20231213,093700,835333580,15810,15810,15820,15810,472
|
|
20231213,093600,827870490,15810,15820,15820,15810,497
|
|
20231213,093500,820011120,15820,15810,15820,15810,808
|
|
20231213,093400,807232990,15810,15820,15820,15810,621
|
|
20231213,093300,797414290,15810,15820,15850,15810,236
|
|
20231213,093200,793680670,15850,15800,15860,15800,3097
|
|
20231213,093100,744696520,15810,15800,15810,15790,386
|
|
20231213,093000,738597660,15800,15810,15810,15790,146
|
|
20231213,092900,736290890,15810,15800,15810,15800,308
|
|
20231213,092800,731424420,15800,15810,15820,15800,2551
|
|
20231213,092700,691094060,15810,15840,15840,15810,49
|
|
20231213,092600,690318860,15810,15840,15850,15810,2664
|
|
20231213,092500,648160200,15850,15840,15850,15840,28
|
|
20231213,092400,647716590,15840,15840,15850,15840,367
|
|
20231213,092300,641902290,15840,15860,15860,15840,235
|
|
20231213,092200,638175380,15860,15850,15860,15840,111
|
|
20231213,092100,636416390,15830,15820,15870,15820,5592
|
|
20231213,092000,547863890,15810,15830,15840,15810,2087
|
|
20231213,091900,514821340,15840,15840,15840,15840,263
|
|
20231213,091800,510655420,15850,15860,15860,15840,2962
|
|
20231213,091700,463706240,15860,15870,15870,15860,4703
|
|
20231213,091600,389114530,15870,15860,15870,15850,758
|
|
20231213,091500,377091940,15850,15860,15860,15850,299
|
|
20231213,091400,372350250,15850,15850,15850,15850,42
|
|
20231213,091300,371684550,15850,15810,15850,15810,2426
|
|
20231213,091200,333306960,15830,15790,15830,15790,631
|
|
20231213,091100,323334840,15780,15780,15790,15780,820
|
|
20231213,091000,310392770,15780,15790,15820,15780,96
|
|
20231213,090900,308875880,15780,15820,15820,15770,4434
|
|
20231213,090800,238842540,15820,15820,15820,15800,3018
|
|
20231213,090700,191127980,15840,15820,15840,15810,1035
|
|
20231213,090600,174747730,15820,15850,15860,15820,1091
|
|
20231213,090500,157469050,15850,15850,15870,15850,925
|
|
20231213,090400,142795940,15850,15850,15920,15850,1162
|
|
20231213,090300,124353830,15820,15870,15890,15810,1152
|
|
20231213,090200,106085570,15870,15780,15870,15780,1927
|
|
20231213,090100,75613770,15800,15830,15900,15770,968
|
|
20231213,090000,60292120,15830,15850,15850,15780,3805
|