590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184700,11377149760,15640,15640,15640,15640,200518
|
|
20231214,184600,11377149760,15640,15640,15640,15640,0
|
|
20231214,184500,11377149760,15640,15640,15640,15640,0
|
|
20231214,184400,11377149760,15640,15640,15640,15640,0
|
|
20231214,184300,11377149760,15640,15640,15640,15640,0
|
|
20231214,184200,11377149760,15640,15640,15640,15640,0
|
|
20231214,184100,11377149760,15640,15640,15640,15640,0
|
|
20231214,184000,11377149760,15640,15640,15640,15640,0
|
|
20231214,183900,11377149760,15640,15640,15640,15640,0
|
|
20231214,183800,11377149760,15640,15640,15640,15640,0
|
|
20231214,183700,11377149760,15640,15640,15640,15640,0
|
|
20231214,183600,11377149760,15640,15640,15640,15640,0
|
|
20231214,183500,11377149760,15640,15640,15640,15640,0
|
|
20231214,183400,11377149760,15640,15640,15640,15640,0
|
|
20231214,183300,11377149760,15640,15640,15640,15640,0
|
|
20231214,183200,11377149760,15640,15640,15640,15640,0
|
|
20231214,183100,11377149760,15640,15640,15640,15640,0
|
|
20231214,183000,11377149760,15640,15640,15640,15640,0
|
|
20231214,182900,11377149760,15640,15640,15640,15640,0
|
|
20231214,182800,11377149760,15640,15640,15640,15640,0
|
|
20231214,182700,11377149760,15640,15640,15640,15640,0
|
|
20231214,182600,11377149760,15640,15640,15640,15640,0
|
|
20231214,182500,11377149760,15640,15640,15640,15640,0
|
|
20231214,182400,11377149760,15640,15640,15640,15640,0
|
|
20231214,182300,11377149760,15640,15640,15640,15640,0
|
|
20231214,182200,11377149760,15640,15640,15640,15640,0
|
|
20231214,182100,11377149760,15640,15640,15640,15640,0
|
|
20231214,182000,11377149760,15640,15640,15640,15640,0
|
|
20231214,181900,11377149760,15640,15640,15640,15640,0
|
|
20231214,181800,11377149760,15640,15640,15640,15640,0
|
|
20231214,181700,11377149760,15640,15640,15640,15640,200518
|
|
20231214,181600,11377149760,15640,15640,15640,15640,0
|
|
20231214,181500,11377149760,15640,15640,15640,15640,0
|
|
20231214,181400,11377149760,15640,15640,15640,15640,0
|
|
20231214,181300,11377149760,15640,15640,15640,15640,0
|
|
20231214,181200,11377149760,15640,15640,15640,15640,0
|
|
20231214,181100,11377149760,15640,15640,15640,15640,0
|
|
20231214,181000,11377149760,15640,15640,15640,15640,0
|
|
20231214,180900,11377149760,15640,15640,15640,15640,0
|
|
20231214,180800,11377149760,15640,15640,15640,15640,0
|
|
20231214,180700,11377149760,15640,15640,15640,15640,0
|
|
20231214,180600,11377149760,15640,15640,15640,15640,0
|
|
20231214,180500,11377149760,15640,15640,15640,15640,0
|
|
20231214,180400,11377149760,15640,15640,15640,15640,0
|
|
20231214,180300,11377149760,15640,15640,15640,15640,0
|
|
20231214,180200,11377149760,15640,15640,15640,15640,0
|
|
20231214,180100,11377149760,15640,15640,15640,15640,0
|
|
20231214,180000,11377149760,15640,15640,15640,15640,0
|
|
20231214,175900,11377149760,15640,15640,15640,15640,0
|
|
20231214,175800,11377149760,15640,15640,15640,15640,0
|
|
20231214,175700,11377149760,15640,15640,15640,15640,0
|
|
20231214,175600,11377149760,15640,15640,15640,15640,0
|
|
20231214,175500,11377149760,15640,15640,15640,15640,0
|
|
20231214,175400,11377149760,15640,15640,15640,15640,0
|
|
20231214,175300,11377149760,15640,15640,15640,15640,0
|
|
20231214,175200,11377149760,15640,15640,15640,15640,0
|
|
20231214,175100,11377149760,15640,15640,15640,15640,0
|
|
20231214,175000,11377149760,15640,15640,15640,15640,0
|
|
20231214,174900,11377149760,15640,15640,15640,15640,0
|
|
20231214,174800,11377149760,15640,15640,15640,15640,0
|
|
20231214,174700,11377149760,15640,15640,15640,15640,200518
|
|
20231214,174600,11377149760,15640,15640,15640,15640,0
|
|
20231214,174500,11377149760,15640,15640,15640,15640,0
|
|
20231214,174400,11377149760,15640,15640,15640,15640,0
|
|
20231214,174300,11377149760,15640,15640,15640,15640,0
|
|
20231214,174200,11377149760,15640,15640,15640,15640,0
|
|
20231214,174100,11377149760,15640,15640,15640,15640,0
|
|
20231214,174000,11377149760,15640,15640,15640,15640,0
|
|
20231214,173900,11377149760,15640,15640,15640,15640,0
|
|
20231214,173800,11377149760,15640,15640,15640,15640,0
|
|
20231214,173700,11377149760,15640,15640,15640,15640,0
|
|
20231214,173600,11377149760,15640,15640,15640,15640,0
|
|
20231214,173500,11377149760,15640,15640,15640,15640,0
|
|
20231214,173400,11377149760,15640,15640,15640,15640,0
|
|
20231214,173300,11377149760,15640,15640,15640,15640,0
|
|
20231214,173200,11377149760,15640,15640,15640,15640,0
|
|
20231214,173100,11377149760,15640,15640,15640,15640,0
|
|
20231214,173000,11377149760,15640,15640,15640,15640,0
|
|
20231214,172900,11377149760,15640,15640,15640,15640,0
|
|
20231214,172800,11377149760,15640,15640,15640,15640,0
|
|
20231214,172700,11377149760,15640,15640,15640,15640,0
|
|
20231214,172600,11377149760,15640,15640,15640,15640,0
|
|
20231214,172500,11377149760,15640,15640,15640,15640,0
|
|
20231214,172400,11377149760,15640,15640,15640,15640,0
|
|
20231214,172300,11377149760,15640,15640,15640,15640,0
|
|
20231214,172200,11377149760,15640,15640,15640,15640,0
|
|
20231214,172100,11377149760,15640,15640,15640,15640,0
|
|
20231214,172000,11377149760,15640,15640,15640,15640,0
|
|
20231214,171900,11377149760,15640,15640,15640,15640,0
|
|
20231214,171800,11377149760,15640,15640,15640,15640,0
|
|
20231214,171700,11377149760,15640,15640,15640,15640,200518
|
|
20231214,171600,11377149760,15640,15640,15640,15640,0
|
|
20231214,171500,11377149760,15640,15640,15640,15640,0
|
|
20231214,171400,11377149760,15640,15640,15640,15640,0
|
|
20231214,171300,11377149760,15640,15640,15640,15640,0
|
|
20231214,171200,11377149760,15640,15640,15640,15640,0
|
|
20231214,171100,11377149760,15640,15640,15640,15640,0
|
|
20231214,171000,11377149760,15640,15640,15640,15640,0
|
|
20231214,170900,11377149760,15640,15640,15640,15640,0
|
|
20231214,170800,11377149760,15640,15640,15640,15640,0
|
|
20231214,170700,11377149760,15640,15640,15640,15640,0
|
|
20231214,170600,11377149760,15640,15640,15640,15640,0
|
|
20231214,170500,11377149760,15640,15640,15640,15640,0
|
|
20231214,170400,11377149760,15640,15640,15640,15640,0
|
|
20231214,170300,11377149760,15640,15640,15640,15640,0
|
|
20231214,170200,11377149760,15640,15640,15640,15640,0
|
|
20231214,170100,11377149760,15640,15640,15640,15640,0
|
|
20231214,170000,11377149760,15640,15640,15640,15640,0
|
|
20231214,165900,11377149760,15640,15640,15640,15640,0
|
|
20231214,165800,11377149760,15640,15640,15640,15640,0
|
|
20231214,165700,11377149760,15640,15640,15640,15640,0
|
|
20231214,165600,11377149760,15640,15640,15640,15640,0
|
|
20231214,165500,11377149760,15640,15640,15640,15640,0
|
|
20231214,165400,11377149760,15640,15640,15640,15640,0
|
|
20231214,165300,11377149760,15640,15640,15640,15640,0
|
|
20231214,165200,11377149760,15640,15640,15640,15640,0
|
|
20231214,165100,11377149760,15640,15640,15640,15640,0
|
|
20231214,165000,11377149760,15640,15640,15640,15640,0
|
|
20231214,164900,11377149760,15640,15640,15640,15640,0
|
|
20231214,164800,11377149760,15640,15640,15640,15640,0
|
|
20231214,164700,11377149760,15640,15640,15640,15640,200518
|
|
20231214,164600,11377149760,15640,15640,15640,15640,0
|
|
20231214,164500,11377149760,15640,15640,15640,15640,0
|
|
20231214,164400,11377149760,15640,15640,15640,15640,0
|
|
20231214,164300,11377149760,15640,15640,15640,15640,0
|
|
20231214,164200,11377149760,15640,15640,15640,15640,0
|
|
20231214,164100,11377149760,15640,15640,15640,15640,0
|
|
20231214,164000,11377149760,15640,15640,15640,15640,0
|
|
20231214,163900,11377149760,15640,15640,15640,15640,0
|
|
20231214,163800,11377149760,15640,15640,15640,15640,0
|
|
20231214,163700,11377149760,15640,15640,15640,15640,0
|
|
20231214,163600,11377149760,15640,15640,15640,15640,0
|
|
20231214,163500,11377149760,15640,15640,15640,15640,0
|
|
20231214,163400,11377149760,15640,15640,15640,15640,0
|
|
20231214,163300,11377149760,15640,15640,15640,15640,0
|
|
20231214,163200,11377149760,15640,15640,15640,15640,0
|
|
20231214,163100,11377149760,15640,15640,15640,15640,0
|
|
20231214,163000,11377149760,15640,15640,15640,15640,0
|
|
20231214,162900,11377149760,15640,15640,15640,15640,0
|
|
20231214,162800,11377149760,15640,15640,15640,15640,0
|
|
20231214,162700,11377149760,15640,15640,15640,15640,0
|
|
20231214,162600,11377149760,15640,15640,15640,15640,0
|
|
20231214,162500,11377149760,15640,15640,15640,15640,0
|
|
20231214,162400,11377149760,15640,15640,15640,15640,0
|
|
20231214,162300,11377149760,15640,15640,15640,15640,0
|
|
20231214,162200,11377149760,15640,15640,15640,15640,0
|
|
20231214,162100,11377149760,15640,15640,15640,15640,0
|
|
20231214,162000,11377149760,15640,15640,15640,15640,0
|
|
20231214,161900,11377149760,15640,15640,15640,15640,0
|
|
20231214,161800,11377149760,15640,15640,15640,15640,0
|
|
20231214,161700,11377149760,15640,15640,15640,15640,200518
|
|
20231214,161600,11377149760,15640,15640,15640,15640,0
|
|
20231214,161500,11377149760,15640,15640,15640,15640,0
|
|
20231214,161400,11377149760,15640,15640,15640,15640,0
|
|
20231214,161300,11377149760,15640,15640,15640,15640,0
|
|
20231214,161200,11377149760,15640,15640,15640,15640,0
|
|
20231214,161100,11377149760,15640,15640,15640,15640,0
|
|
20231214,161000,11377149760,15640,15640,15640,15640,0
|
|
20231214,160900,11377149760,15640,15640,15640,15640,0
|
|
20231214,160800,11377149760,15640,15640,15640,15640,0
|
|
20231214,160700,11377149760,15640,15640,15640,15640,0
|
|
20231214,160600,11377149760,15640,15640,15640,15640,0
|
|
20231214,160500,11377149760,15640,15640,15640,15640,0
|
|
20231214,160400,11377149760,15640,15640,15640,15640,0
|
|
20231214,160300,11377149760,15640,15640,15640,15640,0
|
|
20231214,160200,11377149760,15640,15640,15640,15640,0
|
|
20231214,160100,11377149760,15640,15640,15640,15640,0
|
|
20231214,160000,11377149760,15640,15640,15640,15640,0
|
|
20231214,155900,11377149760,15640,15640,15640,15640,0
|
|
20231214,155800,11377149760,15640,15640,15640,15640,0
|
|
20231214,155700,11377149760,15640,15640,15640,15640,0
|
|
20231214,155600,11377149760,15640,15640,15640,15640,0
|
|
20231214,155500,11377149760,15640,15640,15640,15640,0
|
|
20231214,155400,11377149760,15640,15640,15640,15640,0
|
|
20231214,155300,11377149760,15640,15640,15640,15640,0
|
|
20231214,155200,11377149760,15640,15640,15640,15640,0
|
|
20231214,155100,11377149760,15640,15640,15640,15640,0
|
|
20231214,155000,11377149760,15640,15640,15640,15640,0
|
|
20231214,154900,11377149760,15640,15640,15640,15640,0
|
|
20231214,154800,11377149760,15640,15640,15640,15640,0
|
|
20231214,154700,11377149760,15640,15640,15640,15640,200518
|
|
20231214,154600,11377149760,15640,15640,15640,15640,0
|
|
20231214,154500,11377149760,15640,15640,15640,15640,0
|
|
20231214,154400,11377149760,15640,15640,15640,15640,0
|
|
20231214,154300,11377149760,15640,15640,15640,15640,0
|
|
20231214,154200,11377149760,15640,15640,15640,15640,0
|
|
20231214,154100,11377149760,15640,15640,15640,15640,0
|
|
20231214,154000,11377149760,15640,15640,15640,15640,0
|
|
20231214,153900,11377149760,15640,15640,15640,15640,0
|
|
20231214,153800,11377149760,15640,15640,15640,15640,0
|
|
20231214,153700,11377149760,15640,15640,15640,15640,0
|
|
20231214,153600,11377149760,15640,15640,15640,15640,0
|
|
20231214,153500,11377149760,15640,15640,15640,15640,0
|
|
20231214,153400,11377149760,15640,15640,15640,15640,0
|
|
20231214,153300,11377149760,15640,15640,15640,15640,0
|
|
20231214,153200,11377149760,15640,15640,15640,15640,0
|
|
20231214,153100,11377149760,15640,15640,15640,15640,0
|
|
20231214,153000,11377149760,15640,15640,15640,15640,200518
|
|
20231214,152900,8241048240,15720,15720,15720,15720,0
|
|
20231214,152800,8241048240,15720,15720,15720,15720,0
|
|
20231214,152700,8241048240,15720,15720,15720,15720,0
|
|
20231214,152600,8241048240,15720,15720,15720,15720,0
|
|
20231214,152500,8241048240,15720,15720,15720,15720,0
|
|
20231214,152400,8241048240,15720,15720,15720,15720,0
|
|
20231214,152300,8241048240,15720,15720,15720,15720,0
|
|
20231214,152200,8241048240,15720,15720,15720,15720,0
|
|
20231214,152100,8241048240,15720,15720,15720,15720,0
|
|
20231214,152000,8241048240,15720,15720,15720,15720,0
|
|
20231214,151900,8241048240,15720,15710,15730,15710,695
|
|
20231214,151800,8230126540,15720,15720,15720,15710,918
|
|
20231214,151700,8215697260,15720,15730,15760,15720,835
|
|
20231214,151600,8202554490,15730,15710,15740,15710,1430
|
|
20231214,151500,8180074640,15720,15710,15730,15710,3030
|
|
20231214,151400,8132452740,15710,15720,15730,15710,1479
|
|
20231214,151300,8109199640,15720,15730,15770,15720,1905
|
|
20231214,151200,8079237410,15730,15740,15770,15720,1698
|
|
20231214,151100,8052509740,15740,15720,15760,15720,1681
|
|
20231214,151000,8026056850,15730,15740,15750,15730,1899
|
|
20231214,150900,7996170670,15740,15730,15750,15730,1606
|
|
20231214,150800,7970898150,15730,15730,15740,15720,1490
|
|
20231214,150700,7947460490,15740,15730,15740,15720,2008
|
|
20231214,150600,7915879210,15730,15740,15760,15720,2175
|
|
20231214,150500,7881658220,15730,15730,15750,15720,1379
|
|
20231214,150400,7859965730,15750,15720,15750,15710,1915
|
|
20231214,150300,7829837410,15720,15730,15780,15710,3303
|
|
20231214,150200,7777906940,15730,15730,15790,15720,2312
|
|
20231214,150100,7741530850,15730,15730,15760,15720,2099
|
|
20231214,150000,7708510030,15720,15760,15780,15720,2472
|
|
20231214,145900,7669584580,15760,15750,15770,15750,949
|
|
20231214,145800,7654624640,15770,15730,15780,15730,875
|
|
20231214,145700,7640849060,15730,15770,15780,15730,2281
|
|
20231214,145600,7604900160,15770,15760,15780,15750,1119
|
|
20231214,145500,7587250450,15750,15740,15780,15740,841
|
|
20231214,145400,7573993410,15740,15740,15780,15730,1274
|
|
20231214,145300,7553940460,15730,15770,15780,15730,1689
|
|
20231214,145200,7527327900,15750,15740,15770,15730,1354
|
|
20231214,145100,7506012560,15740,15760,15780,15740,1102
|
|
20231214,145000,7488637350,15760,15760,15790,15760,1243
|
|
20231214,144900,7469029920,15780,15770,15790,15740,1732
|
|
20231214,144800,7441703240,15790,15760,15790,15760,1132
|
|
20231214,144700,7423843170,15780,15760,15780,15750,1467
|
|
20231214,144600,7400704170,15770,15740,15790,15740,659
|
|
20231214,144500,7390327020,15740,15740,15790,15740,2235
|
|
20231214,144400,7355120470,15750,15720,15750,15720,747
|
|
20231214,144300,7343368240,15720,15730,15750,15720,1343
|
|
20231214,144200,7322226340,15750,15730,15770,15730,1612
|
|
20231214,144100,7296836940,15730,15770,15770,15710,2162
|
|
20231214,144000,7262825360,15770,15740,15780,15730,1247
|
|
20231214,143900,7243169330,15750,15750,15760,15750,1522
|
|
20231214,143800,7219184430,15750,15750,15780,15740,1108
|
|
20231214,143700,7201725720,15780,15750,15780,15730,2514
|
|
20231214,143600,7162138480,15750,15790,15790,15740,2264
|
|
20231214,143500,7126450990,15780,15770,15790,15760,1717
|
|
20231214,143400,7099355080,15770,15780,15780,15760,2091
|
|
20231214,143300,7066371140,15780,15770,15780,15750,1415
|
|
20231214,143200,7044066100,15760,15750,15770,15740,1350
|
|
20231214,143100,7022796630,15740,15760,15770,15740,1974
|
|
20231214,143000,6991702000,15760,15760,15780,15750,1540
|
|
20231214,142900,6967425010,15770,15760,15770,15750,1241
|
|
20231214,142800,6947869100,15760,15770,15780,15740,1071
|
|
20231214,142700,6930989240,15780,15770,15780,15750,1713
|
|
20231214,142600,6903982930,15770,15770,15770,15750,1715
|
|
20231214,142500,6876948200,15770,15750,15770,15750,1491
|
|
20231214,142400,6853440230,15770,15740,15780,15730,1529
|
|
20231214,142300,6829338600,15760,15750,15760,15730,2677
|
|
20231214,142200,6787163680,15750,15750,15760,15720,2822
|
|
20231214,142100,6742725110,15750,15720,15750,15710,1683
|
|
20231214,142000,6716250580,15710,15730,15730,15710,435
|
|
20231214,141900,6709414080,15730,15710,15740,15700,562
|
|
20231214,141800,6700583080,15710,15740,15740,15700,819
|
|
20231214,141700,6687713350,15740,15710,15740,15700,1426
|
|
20231214,141600,6665322470,15700,15710,15710,15700,537
|
|
20231214,141500,6656890230,15710,15720,15720,15700,521
|
|
20231214,141400,6648706920,15720,15720,15720,15710,678
|
|
20231214,141300,6638053800,15720,15720,15740,15700,1165
|
|
20231214,141200,6619750260,15720,15700,15740,15700,1543
|
|
20231214,141100,6595509550,15710,15720,15720,15700,1742
|
|
20231214,141000,6568141420,15720,15710,15720,15710,542
|
|
20231214,140900,6559625120,15720,15720,15720,15710,949
|
|
20231214,140800,6544711990,15720,15710,15720,15700,534
|
|
20231214,140700,6536324450,15710,15700,15720,15700,1293
|
|
20231214,140600,6516016130,15710,15740,15750,15700,11799
|
|
20231214,140500,6330466050,15740,15760,15760,15740,2510
|
|
20231214,140400,6290947840,15750,15750,15770,15740,680
|
|
20231214,140300,6280239230,15740,15760,15760,15740,1085
|
|
20231214,140200,6263151970,15760,15750,15760,15750,594
|
|
20231214,140100,6253794880,15750,15770,15770,15750,1614
|
|
20231214,140000,6228369060,15760,15770,15770,15760,876
|
|
20231214,135900,6214561310,15770,15770,15770,15760,373
|
|
20231214,135800,6208680580,15770,15790,15790,15760,271
|
|
20231214,135700,6204405350,15790,15770,15800,15770,630
|
|
20231214,135600,6194463420,15780,15780,15780,15770,570
|
|
20231214,135500,6185471970,15780,15800,15800,15770,684
|
|
20231214,135400,6174667260,15800,15780,15800,15770,390
|
|
20231214,135300,6168513720,15780,15780,15780,15770,521
|
|
20231214,135200,6160292400,15780,15770,15780,15770,141
|
|
20231214,135100,6158067470,15780,15790,15790,15770,280
|
|
20231214,135000,6153649160,15790,15780,15790,15770,177
|
|
20231214,134900,6150855230,15780,15790,15790,15770,380
|
|
20231214,134800,6144857960,15790,15790,15790,15780,627
|
|
20231214,134700,6134961870,15780,15810,15810,15780,804
|
|
20231214,134600,6122267840,15810,15810,15810,15790,277
|
|
20231214,134500,6117890180,15810,15780,15810,15780,904
|
|
20231214,134400,6103609530,15790,15790,15790,15780,316
|
|
20231214,134300,6098620060,15790,15790,15790,15770,427
|
|
20231214,134200,6091879740,15790,15780,15790,15770,424
|
|
20231214,134100,6085189710,15780,15780,15800,15760,744
|
|
20231214,134000,6073443620,15790,15790,15790,15760,78
|
|
20231214,133900,6072212590,15790,15770,15790,15760,496
|
|
20231214,133800,6064390540,15790,15760,15800,15760,545
|
|
20231214,133700,6055798740,15760,15780,15780,15750,280
|
|
20231214,133600,6051384140,15770,15780,15790,15760,206
|
|
20231214,133500,6048134550,15780,15760,15790,15760,1192
|
|
20231214,133400,6029324570,15760,15760,15800,15750,4154
|
|
20231214,133300,5963716760,15770,15770,15770,15750,158
|
|
20231214,133200,5961225380,15760,15760,15780,15750,138
|
|
20231214,133100,5959049860,15750,15780,15780,15750,128
|
|
20231214,133000,5957032100,15760,15760,15790,15750,211
|
|
20231214,132900,5953704770,15790,15760,15790,15750,412
|
|
20231214,132800,5947211380,15760,15750,15760,15740,945
|
|
20231214,132700,5932326180,15750,15760,15790,15750,227
|
|
20231214,132600,5928748220,15760,15760,15790,15760,1083
|
|
20231214,132500,5911672270,15760,15760,15790,15760,332
|
|
20231214,132400,5906438250,15760,15760,15790,15750,669
|
|
20231214,132300,5895894030,15750,15750,15760,15750,305
|
|
20231214,132200,5891088590,15760,15750,15760,15740,463
|
|
20231214,132100,5883796300,15750,15740,15760,15740,248
|
|
20231214,132000,5879890850,15750,15750,15750,15740,827
|
|
20231214,131900,5866867300,15750,15750,15750,15740,255
|
|
20231214,131800,5862852590,15750,15750,15750,15730,3016
|
|
20231214,131700,5815360290,15750,15740,15750,15740,175
|
|
20231214,131600,5812605430,15750,15730,15750,15730,287
|
|
20231214,131500,5808088860,15740,15740,15740,15720,2432
|
|
20231214,131400,5769826430,15730,15730,15740,15730,252
|
|
20231214,131300,5765861840,15730,15730,15740,15730,213
|
|
20231214,131200,5762510880,15730,15730,15740,15730,155
|
|
20231214,131100,5760072490,15730,15730,15740,15730,532
|
|
20231214,131000,5751702900,15730,15730,15740,15730,455
|
|
20231214,130900,5744543780,15730,15730,15740,15730,187
|
|
20231214,130800,5741601960,15730,15730,15740,15730,134
|
|
20231214,130700,5739494120,15730,15730,15740,15730,247
|
|
20231214,130600,5735608280,15740,15740,15740,15730,156
|
|
20231214,130500,5733153730,15730,15720,15730,15720,1256
|
|
20231214,130400,5713403520,15720,15730,15740,15720,719
|
|
20231214,130300,5702094300,15730,15730,15740,15730,221
|
|
20231214,130200,5698617580,15730,15730,15740,15730,182
|
|
20231214,130100,5695754510,15730,15730,15740,15730,137
|
|
20231214,130000,5693599430,15730,15740,15750,15730,836
|
|
20231214,125900,5680447240,15740,15740,15750,15740,136
|
|
20231214,125800,5678306320,15750,15750,15750,15750,106
|
|
20231214,125700,5676636820,15750,15740,15750,15740,116
|
|
20231214,125600,5674809860,15750,15750,15750,15740,136
|
|
20231214,125500,5672667870,15750,15740,15760,15740,72
|
|
20231214,125400,5671533660,15740,15740,15740,15740,574
|
|
20231214,125300,5662498900,15740,15730,15740,15730,59
|
|
20231214,125200,5661570270,15730,15750,15750,15730,890
|
|
20231214,125100,5647561370,15750,15750,15750,15740,2264
|
|
20231214,125000,5611903380,15760,15760,15760,15760,17
|
|
20231214,124900,5611635460,15760,15760,15760,15750,34
|
|
20231214,124800,5611099670,15750,15780,15780,15750,2499
|
|
20231214,124700,5571728660,15770,15770,15780,15770,25
|
|
20231214,124600,5571334210,15770,15780,15780,15770,50
|
|
20231214,124500,5570545220,15780,15770,15780,15770,6
|
|
20231214,124400,5570450580,15770,15770,15780,15770,200
|
|
20231214,124300,5567295020,15770,15780,15780,15770,14
|
|
20231214,124200,5567074130,15780,15760,15780,15760,180
|
|
20231214,124100,5564236000,15760,15760,15760,15760,192
|
|
20231214,124000,5561210080,15760,15760,15760,15750,483
|
|
20231214,123900,5553598020,15750,15760,15760,15750,28
|
|
20231214,123800,5553156800,15760,15760,15760,15760,650
|
|
20231214,123700,5542912800,15750,15760,15760,15750,224
|
|
20231214,123600,5539382600,15750,15760,15760,15750,458
|
|
20231214,123500,5532167960,15760,15750,15770,15750,1231
|
|
20231214,123400,5512768320,15750,15750,15750,15750,200
|
|
20231214,123300,5509618320,15750,15760,15760,15750,489
|
|
20231214,123200,5501916070,15750,15760,15760,15750,520
|
|
20231214,123100,5493725870,15760,15750,15760,15750,54
|
|
20231214,123000,5492874870,15760,15750,15760,15750,122
|
|
20231214,122900,5490953160,15750,15750,15760,15750,55
|
|
20231214,122800,5490086620,15750,15750,15760,15750,77
|
|
20231214,122700,5488873670,15740,15750,15750,15740,13
|
|
20231214,122600,5488668930,15750,15770,15770,15730,939
|
|
20231214,122500,5473861700,15770,15740,15770,15730,1014
|
|
20231214,122400,5457896840,15740,15730,15740,15730,223
|
|
20231214,122300,5454388840,15730,15740,15740,15730,147
|
|
20231214,122200,5452075130,15730,15730,15740,15730,184
|
|
20231214,122100,5449180680,15740,15760,15760,15740,6942
|
|
20231214,122000,5339846390,15760,15750,15760,15750,72
|
|
20231214,121900,5338711890,15760,15750,15760,15750,24
|
|
20231214,121800,5338333680,15750,15760,15760,15750,214
|
|
20231214,121700,5334963120,15760,15750,15760,15750,175
|
|
20231214,121600,5332205160,15750,15770,15770,15750,69
|
|
20231214,121500,5331117480,15760,15760,15760,15750,76
|
|
20231214,121400,5329920210,15770,15760,15770,15750,511
|
|
20231214,121300,5321866880,15750,15760,15760,15750,163
|
|
20231214,121200,5319298030,15750,15760,15760,15750,72
|
|
20231214,121100,5318163830,15760,15750,15760,15750,693
|
|
20231214,121000,5307244450,15750,15760,15760,15750,177
|
|
20231214,120900,5304455160,15750,15760,15760,15750,27
|
|
20231214,120800,5304029710,15760,15760,15760,15760,10
|
|
20231214,120700,5303872110,15750,15750,15750,15750,13
|
|
20231214,120600,5303667360,15750,15750,15750,15740,707
|
|
20231214,120500,5292532130,15740,15750,15750,15740,31
|
|
20231214,120400,5292043950,15750,15750,15750,15750,3
|
|
20231214,120300,5291996700,15750,15760,15760,15730,3937
|
|
20231214,120200,5230033980,15760,15760,15770,15760,243
|
|
20231214,120100,5226203930,15770,15760,15770,15760,219
|
|
20231214,120000,5222752290,15770,15760,15770,15760,29
|
|
20231214,115900,5222295040,15760,15780,15780,15760,117
|
|
20231214,115800,5220449940,15780,15780,15780,15770,73
|
|
20231214,115700,5219298030,15770,15770,15780,15770,28
|
|
20231214,115600,5218856450,15780,15780,15780,15780,20
|
|
20231214,115500,5218540850,15770,15770,15770,15760,165
|
|
20231214,115400,5215939150,15770,15770,15770,15760,293
|
|
20231214,115300,5211319530,15770,15770,15770,15760,511
|
|
20231214,115200,5203261080,15770,15770,15770,15770,34
|
|
20231214,115100,5202724900,15780,15760,15780,15750,113
|
|
20231214,115000,5200943820,15780,15750,15790,15750,923
|
|
20231214,114900,5186388580,15750,15760,15760,15750,133
|
|
20231214,114800,5184293540,15760,15750,15760,15750,38
|
|
20231214,114700,5183694690,15760,15750,15760,15750,53
|
|
20231214,114600,5182859450,15750,15750,15750,15750,3
|
|
20231214,114500,5182812200,15760,15740,15760,15740,171
|
|
20231214,114400,5180117260,15730,15750,15760,15730,281
|
|
20231214,114300,5175692750,15760,15780,15780,15750,315
|
|
20231214,114200,5170724820,15750,15730,15750,15720,640
|
|
20231214,114100,5160653950,15730,15730,15740,15730,969
|
|
20231214,114000,5145411510,15730,15760,15760,15730,7003
|
|
20231214,113900,5035114580,15770,15770,15770,15760,1469
|
|
20231214,113800,5011948480,15770,15760,15770,15760,241
|
|
20231214,113700,5008148160,15770,15770,15770,15760,52
|
|
20231214,113600,5007328140,15770,15770,15770,15760,105
|
|
20231214,113500,5005672300,15760,15770,15780,15760,426
|
|
20231214,113400,4998954210,15770,15760,15770,15760,92
|
|
20231214,113300,4997503790,15760,15760,15760,15750,133
|
|
20231214,113200,4995407750,15760,15760,15760,15750,371
|
|
20231214,113100,4989563140,15760,15750,15760,15750,765
|
|
20231214,113000,4977514020,15750,15780,15780,15750,6810
|
|
20231214,112900,4870204440,15780,15790,15790,15780,414
|
|
20231214,112800,4863671020,15790,15790,15800,15790,196
|
|
20231214,112700,4860575270,15790,15790,15790,15790,103
|
|
20231214,112600,4858948900,15790,15790,15800,15790,429
|
|
20231214,112500,4852172810,15790,15800,15800,15790,47
|
|
20231214,112400,4851430670,15800,15790,15800,15790,371
|
|
20231214,112300,4845570900,15790,15790,15790,15790,131
|
|
20231214,112200,4843502410,15790,15790,15790,15790,70
|
|
20231214,112100,4842397110,15790,15780,15800,15770,1127
|
|
20231214,112000,4824620800,15770,15800,15810,15770,1215
|
|
20231214,111900,4805432820,15800,15800,15810,15800,1801
|
|
20231214,111800,4776976820,15810,15840,15840,15800,4124
|
|
20231214,111700,4711766390,15840,15840,15850,15830,527
|
|
20231214,111600,4703423260,15830,15850,15850,15830,24
|
|
20231214,111500,4703043130,15850,15840,15850,15840,23
|
|
20231214,111400,4702678600,15830,15860,15860,15830,250
|
|
20231214,111300,4698718970,15850,15840,15850,15830,853
|
|
20231214,111200,4685206700,15840,15840,15840,15840,26
|
|
20231214,111100,4684794860,15830,15840,15840,15830,132
|
|
20231214,111000,4682705090,15870,15860,15870,15840,269
|
|
20231214,110900,4678443470,15860,15870,15870,15840,1203
|
|
20231214,110800,4659364850,15870,15870,15870,15870,122
|
|
20231214,110700,4657428710,15880,15880,15880,15880,103
|
|
20231214,110600,4655793070,15890,15860,15890,15860,338
|
|
20231214,110500,4650429660,15860,15880,15890,15860,1435
|
|
20231214,110400,4627645120,15860,15850,15880,15850,424
|
|
20231214,110300,4620922980,15880,15890,15910,15880,1057
|
|
20231214,110200,4604116420,15890,15880,15890,15850,60
|
|
20231214,110100,4603163450,15880,15920,15920,15830,4509
|
|
20231214,110000,4531537230,15920,15910,15920,15910,361
|
|
20231214,105900,4525790370,15920,15920,15930,15910,731
|
|
20231214,105800,4514150230,15920,15930,15930,15920,730
|
|
20231214,105700,4502528140,15920,15920,15950,15920,5526
|
|
20231214,105600,4414453840,15920,15930,15930,15920,1252
|
|
20231214,105500,4394510910,15910,15900,15930,15900,4812
|
|
20231214,105400,4317933360,15900,15900,15910,15900,297
|
|
20231214,105300,4313208420,15910,15920,15920,15910,2140
|
|
20231214,105200,4279143740,15910,15890,15920,15890,5136
|
|
20231214,105100,4197481350,15890,15880,15890,15880,3509
|
|
20231214,105000,4141723560,15870,15870,15890,15860,3017
|
|
20231214,104900,4093831870,15870,15860,15870,15860,409
|
|
20231214,104800,4087341060,15870,15860,15870,15860,1165
|
|
20231214,104700,4068852570,15870,15870,15870,15860,985
|
|
20231214,104600,4053220950,15880,15890,15890,15880,988
|
|
20231214,104500,4037529370,15890,15890,15900,15890,5776
|
|
20231214,104400,3945746220,15880,15900,15900,15880,1773
|
|
20231214,104300,3917574340,15900,15880,15900,15870,4378
|
|
20231214,104200,3848024400,15880,15860,15880,15860,1670
|
|
20231214,104100,3821520910,15860,15840,15860,15840,678
|
|
20231214,104000,3810771320,15840,15820,15860,15820,1987
|
|
20231214,103900,3779313850,15820,15810,15820,15810,777
|
|
20231214,103800,3767026250,15800,15800,15810,15800,335
|
|
20231214,103700,3761730650,15800,15790,15800,15790,192
|
|
20231214,103600,3758697340,15790,15780,15790,15780,490
|
|
20231214,103500,3750961280,15780,15790,15790,15780,270
|
|
20231214,103400,3746698230,15790,15800,15800,15780,458
|
|
20231214,103300,3739464780,15800,15810,15810,15800,391
|
|
20231214,103200,3733284930,15810,15800,15810,15790,404
|
|
20231214,103100,3726900010,15800,15800,15800,15790,376
|
|
20231214,103000,3720959410,15800,15800,15800,15790,319
|
|
20231214,102900,3715919230,15800,15780,15800,15780,275
|
|
20231214,102800,3711576630,15790,15770,15790,15770,404
|
|
20231214,102700,3705200070,15780,15780,15780,15770,240
|
|
20231214,102600,3701413410,15780,15780,15790,15770,713
|
|
20231214,102500,3690163160,15780,15800,15800,15780,1313
|
|
20231214,102400,3669427780,15810,15800,15810,15800,421
|
|
20231214,102300,3662774640,15800,15780,15810,15780,400
|
|
20231214,102200,3656452930,15780,15810,15810,15780,301
|
|
20231214,102100,3651695770,15800,15780,15810,15780,123
|
|
20231214,102000,3649751790,15790,15790,15800,15780,634
|
|
20231214,101900,3639740390,15780,15800,15800,15780,261
|
|
20231214,101800,3635617740,15790,15790,15800,15790,291
|
|
20231214,101700,3631020270,15790,15800,15800,15790,395
|
|
20231214,101600,3624781530,15790,15790,15800,15790,263
|
|
20231214,101500,3620627820,15790,15770,15790,15770,746
|
|
20231214,101400,3608854880,15770,15770,15780,15760,806
|
|
20231214,101300,3596144080,15760,15760,15770,15760,479
|
|
20231214,101200,3588590670,15760,15760,15770,15760,490
|
|
20231214,101100,3580865980,15770,15760,15770,15750,1511
|
|
20231214,101000,3557052060,15760,15760,15760,15750,194
|
|
20231214,100900,3553995050,15760,15760,15770,15750,2352
|
|
20231214,100800,3516942130,15770,15760,15770,15760,591
|
|
20231214,100700,3507624500,15760,15790,15790,15760,854
|
|
20231214,100600,3494154130,15790,15770,15790,15770,726
|
|
20231214,100500,3482696100,15770,15780,15790,15770,55
|
|
20231214,100400,3481828270,15780,15790,15790,15770,1755
|
|
20231214,100300,3454134610,15780,15780,15790,15770,641
|
|
20231214,100200,3444019810,15780,15760,15790,15760,1966
|
|
20231214,100100,3413014020,15760,15770,15770,15760,281
|
|
20231214,100000,3408582710,15770,15760,15770,15760,303
|
|
20231214,095900,3403804860,15760,15770,15770,15760,286
|
|
20231214,095800,3399295640,15770,15760,15770,15750,1240
|
|
20231214,095700,3379751020,15760,15750,15760,15750,450
|
|
20231214,095600,3372659600,15750,15750,15760,15740,705
|
|
20231214,095500,3361555510,15740,15740,15750,15740,666
|
|
20231214,095400,3351070930,15740,15740,15750,15740,626
|
|
20231214,095300,3341214040,15750,15740,15750,15740,1589
|
|
20231214,095200,3316200190,15740,15790,15790,15740,6049
|
|
20231214,095100,3220817330,15790,15780,15790,15780,960
|
|
20231214,095000,3205662420,15780,15790,15810,15780,1206
|
|
20231214,094900,3186618700,15800,15790,15800,15790,10767
|
|
20231214,094800,3016602670,15800,15790,15800,15790,225
|
|
20231214,094700,3013048980,15790,15800,15800,15780,1007
|
|
20231214,094600,2997148990,15800,15780,15800,15780,1696
|
|
20231214,094500,2970378180,15780,15810,15820,15780,12015
|
|
20231214,094400,2780717160,15810,15810,15830,15800,1125
|
|
20231214,094300,2762926810,15810,15800,15810,15800,240
|
|
20231214,094200,2759133010,15810,15820,15820,15810,1518
|
|
20231214,094100,2735130670,15810,15840,15840,15810,1304
|
|
20231214,094000,2714502650,15840,15860,15860,15840,1163
|
|
20231214,093900,2696064350,15860,15880,15890,15860,1058
|
|
20231214,093800,2679273710,15890,15880,15890,15880,687
|
|
20231214,093700,2668362730,15870,15870,15890,15870,2181
|
|
20231214,093600,2633735990,15870,15870,15880,15850,728
|
|
20231214,093500,2622182090,15870,15870,15880,15870,696
|
|
20231214,093400,2611135390,15870,15870,15880,15870,556
|
|
20231214,093300,2602308590,15870,15860,15880,15840,6600
|
|
20231214,093200,2497594410,15860,15850,15860,15840,3107
|
|
20231214,093100,2448353290,15840,15860,15860,15800,1924
|
|
20231214,093000,2417863170,15860,15790,15860,15790,21226
|
|
20231214,092900,2082329060,15790,15790,15790,15780,556
|
|
20231214,092800,2073549830,15790,15790,15800,15780,826
|
|
20231214,092700,2060507780,15790,15780,15790,15780,4601
|
|
20231214,092600,1987862000,15790,15790,15790,15780,474
|
|
20231214,092500,1980380510,15790,15790,15790,15770,1036
|
|
20231214,092400,1964032180,15790,15770,15790,15770,347
|
|
20231214,092300,1958555270,15770,15800,15800,15770,2437
|
|
20231214,092200,1920078980,15800,15790,15820,15790,2382
|
|
20231214,092100,1882430220,15790,15790,15800,15790,572
|
|
20231214,092000,1873396050,15800,15820,15820,15800,4948
|
|
20231214,091900,1795122710,15820,15820,15840,15790,1010
|
|
20231214,091800,1779140190,15830,15830,15830,15790,114
|
|
20231214,091700,1777336770,15790,15860,15870,15780,28893
|
|
20231214,091600,1319647420,15850,15860,15860,15840,1841
|
|
20231214,091500,1290454540,15860,15850,15860,15850,13657
|
|
20231214,091400,1073958020,15840,15860,15880,15840,15026
|
|
20231214,091300,835657190,15860,15870,15870,15860,499
|
|
20231214,091200,827738700,15870,15840,15880,15840,14995
|
|
20231214,091100,590010630,15840,15840,15860,15840,1528
|
|
20231214,091000,565798910,15840,15810,15840,15810,1918
|
|
20231214,090900,535470850,15800,15810,15810,15800,126
|
|
20231214,090800,533479390,15790,15810,15810,15790,4629
|
|
20231214,090700,460323860,15810,15840,15840,15810,4396
|
|
20231214,090600,390756660,15830,15850,15860,15820,2760
|
|
20231214,090500,347058160,15860,15870,15880,15840,4158
|
|
20231214,090400,281078920,15870,15890,15890,15860,655
|
|
20231214,090300,270686960,15880,15880,15900,15860,5375
|
|
20231214,090200,185350440,15890,15870,15900,15870,1277
|
|
20231214,090100,165061870,15870,15930,15940,15870,2272
|
|
20231214,090000,128959760,15930,15930,15950,15920,8095
|