590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,184700,7006032640,15470,15470,15470,15470,18790
|
|
20231218,184600,7006032640,15470,15470,15470,15470,0
|
|
20231218,184500,7006032640,15470,15470,15470,15470,0
|
|
20231218,184400,7006032640,15470,15470,15470,15470,0
|
|
20231218,184300,7006032640,15470,15470,15470,15470,0
|
|
20231218,184200,7006032640,15470,15470,15470,15470,0
|
|
20231218,184100,7006032640,15470,15470,15470,15470,0
|
|
20231218,184000,7006032640,15470,15470,15470,15470,0
|
|
20231218,183900,7006032640,15470,15470,15470,15470,0
|
|
20231218,183800,7006032640,15470,15470,15470,15470,0
|
|
20231218,183700,7006032640,15470,15470,15470,15470,0
|
|
20231218,183600,7006032640,15470,15470,15470,15470,0
|
|
20231218,183500,7006032640,15470,15470,15470,15470,0
|
|
20231218,183400,7006032640,15470,15470,15470,15470,0
|
|
20231218,183300,7006032640,15470,15470,15470,15470,0
|
|
20231218,183200,7006032640,15470,15470,15470,15470,0
|
|
20231218,183100,7006032640,15470,15470,15470,15470,0
|
|
20231218,183000,7006032640,15470,15470,15470,15470,0
|
|
20231218,182900,7006032640,15470,15470,15470,15470,0
|
|
20231218,182800,7006032640,15470,15470,15470,15470,0
|
|
20231218,182700,7006032640,15470,15470,15470,15470,0
|
|
20231218,182600,7006032640,15470,15470,15470,15470,0
|
|
20231218,182500,7006032640,15470,15470,15470,15470,0
|
|
20231218,182400,7006032640,15470,15470,15470,15470,0
|
|
20231218,182300,7006032640,15470,15470,15470,15470,0
|
|
20231218,182200,7006032640,15470,15470,15470,15470,0
|
|
20231218,182100,7006032640,15470,15470,15470,15470,0
|
|
20231218,182000,7006032640,15470,15470,15470,15470,0
|
|
20231218,181900,7006032640,15470,15470,15470,15470,0
|
|
20231218,181800,7006032640,15470,15470,15470,15470,0
|
|
20231218,181700,7006032640,15470,15470,15470,15470,18790
|
|
20231218,181600,7006032640,15470,15470,15470,15470,0
|
|
20231218,181500,7006032640,15470,15470,15470,15470,0
|
|
20231218,181400,7006032640,15470,15470,15470,15470,0
|
|
20231218,181300,7006032640,15470,15470,15470,15470,0
|
|
20231218,181200,7006032640,15470,15470,15470,15470,0
|
|
20231218,181100,7006032640,15470,15470,15470,15470,0
|
|
20231218,181000,7006032640,15470,15470,15470,15470,0
|
|
20231218,180900,7006032640,15470,15470,15470,15470,0
|
|
20231218,180800,7006032640,15470,15470,15470,15470,0
|
|
20231218,180700,7006032640,15470,15470,15470,15470,0
|
|
20231218,180600,7006032640,15470,15470,15470,15470,0
|
|
20231218,180500,7006032640,15470,15470,15470,15470,0
|
|
20231218,180400,7006032640,15470,15470,15470,15470,0
|
|
20231218,180300,7006032640,15470,15470,15470,15470,0
|
|
20231218,180200,7006032640,15470,15470,15470,15470,0
|
|
20231218,180100,7006032640,15470,15470,15470,15470,0
|
|
20231218,180000,7006032640,15470,15470,15470,15470,0
|
|
20231218,175900,7006032640,15470,15470,15470,15470,0
|
|
20231218,175800,7006032640,15470,15470,15470,15470,0
|
|
20231218,175700,7006032640,15470,15470,15470,15470,0
|
|
20231218,175600,7006032640,15470,15470,15470,15470,0
|
|
20231218,175500,7006032640,15470,15470,15470,15470,0
|
|
20231218,175400,7006032640,15470,15470,15470,15470,0
|
|
20231218,175300,7006032640,15470,15470,15470,15470,0
|
|
20231218,175200,7006032640,15470,15470,15470,15470,0
|
|
20231218,175100,7006032640,15470,15470,15470,15470,0
|
|
20231218,175000,7006032640,15470,15470,15470,15470,0
|
|
20231218,174900,7006032640,15470,15470,15470,15470,0
|
|
20231218,174800,7006032640,15470,15470,15470,15470,0
|
|
20231218,174700,7006032640,15470,15470,15470,15470,18790
|
|
20231218,174600,7006032640,15470,15470,15470,15470,0
|
|
20231218,174500,7006032640,15470,15470,15470,15470,0
|
|
20231218,174400,7006032640,15470,15470,15470,15470,0
|
|
20231218,174300,7006032640,15470,15470,15470,15470,0
|
|
20231218,174200,7006032640,15470,15470,15470,15470,0
|
|
20231218,174100,7006032640,15470,15470,15470,15470,0
|
|
20231218,174000,7006032640,15470,15470,15470,15470,0
|
|
20231218,173900,7006032640,15470,15470,15470,15470,0
|
|
20231218,173800,7006032640,15470,15470,15470,15470,0
|
|
20231218,173700,7006032640,15470,15470,15470,15470,0
|
|
20231218,173600,7006032640,15470,15470,15470,15470,0
|
|
20231218,173500,7006032640,15470,15470,15470,15470,0
|
|
20231218,173400,7006032640,15470,15470,15470,15470,0
|
|
20231218,173300,7006032640,15470,15470,15470,15470,0
|
|
20231218,173200,7006032640,15470,15470,15470,15470,0
|
|
20231218,173100,7006032640,15470,15470,15470,15470,0
|
|
20231218,173000,7006032640,15470,15470,15470,15470,0
|
|
20231218,172900,7006032640,15470,15470,15470,15470,0
|
|
20231218,172800,7006032640,15470,15470,15470,15470,0
|
|
20231218,172700,7006032640,15470,15470,15470,15470,0
|
|
20231218,172600,7006032640,15470,15470,15470,15470,0
|
|
20231218,172500,7006032640,15470,15470,15470,15470,0
|
|
20231218,172400,7006032640,15470,15470,15470,15470,0
|
|
20231218,172300,7006032640,15470,15470,15470,15470,0
|
|
20231218,172200,7006032640,15470,15470,15470,15470,0
|
|
20231218,172100,7006032640,15470,15470,15470,15470,0
|
|
20231218,172000,7006032640,15470,15470,15470,15470,0
|
|
20231218,171900,7006032640,15470,15470,15470,15470,0
|
|
20231218,171800,7006032640,15470,15470,15470,15470,0
|
|
20231218,171700,7006032640,15470,15470,15470,15470,18790
|
|
20231218,171600,7006032640,15470,15470,15470,15470,0
|
|
20231218,171500,7006032640,15470,15470,15470,15470,0
|
|
20231218,171400,7006032640,15470,15470,15470,15470,0
|
|
20231218,171300,7006032640,15470,15470,15470,15470,0
|
|
20231218,171200,7006032640,15470,15470,15470,15470,0
|
|
20231218,171100,7006032640,15470,15470,15470,15470,0
|
|
20231218,171000,7006032640,15470,15470,15470,15470,0
|
|
20231218,170900,7006032640,15470,15470,15470,15470,0
|
|
20231218,170800,7006032640,15470,15470,15470,15470,0
|
|
20231218,170700,7006032640,15470,15470,15470,15470,0
|
|
20231218,170600,7006032640,15470,15470,15470,15470,0
|
|
20231218,170500,7006032640,15470,15470,15470,15470,0
|
|
20231218,170400,7006032640,15470,15470,15470,15470,0
|
|
20231218,170300,7006032640,15470,15470,15470,15470,0
|
|
20231218,170200,7006032640,15470,15470,15470,15470,0
|
|
20231218,170100,7006032640,15470,15470,15470,15470,0
|
|
20231218,170000,7006032640,15470,15470,15470,15470,0
|
|
20231218,165900,7006032640,15470,15470,15470,15470,0
|
|
20231218,165800,7006032640,15470,15470,15470,15470,0
|
|
20231218,165700,7006032640,15470,15470,15470,15470,0
|
|
20231218,165600,7006032640,15470,15470,15470,15470,0
|
|
20231218,165500,7006032640,15470,15470,15470,15470,0
|
|
20231218,165400,7006032640,15470,15470,15470,15470,0
|
|
20231218,165300,7006032640,15470,15470,15470,15470,0
|
|
20231218,165200,7006032640,15470,15470,15470,15470,0
|
|
20231218,165100,7006032640,15470,15470,15470,15470,0
|
|
20231218,165000,7006032640,15470,15470,15470,15470,0
|
|
20231218,164900,7006032640,15470,15470,15470,15470,0
|
|
20231218,164800,7006032640,15470,15470,15470,15470,0
|
|
20231218,164700,7006032640,15470,15470,15470,15470,18790
|
|
20231218,164600,7006032640,15470,15470,15470,15470,0
|
|
20231218,164500,7006032640,15470,15470,15470,15470,0
|
|
20231218,164400,7006032640,15470,15470,15470,15470,0
|
|
20231218,164300,7006032640,15470,15470,15470,15470,0
|
|
20231218,164200,7006032640,15470,15470,15470,15470,0
|
|
20231218,164100,7006032640,15470,15470,15470,15470,0
|
|
20231218,164000,7006032640,15470,15470,15470,15470,0
|
|
20231218,163900,7006032640,15470,15470,15470,15470,0
|
|
20231218,163800,7006032640,15470,15470,15470,15470,0
|
|
20231218,163700,7006032640,15470,15470,15470,15470,0
|
|
20231218,163600,7006032640,15470,15470,15470,15470,0
|
|
20231218,163500,7006032640,15470,15470,15470,15470,0
|
|
20231218,163400,7006032640,15470,15470,15470,15470,0
|
|
20231218,163300,7006032640,15470,15470,15470,15470,0
|
|
20231218,163200,7006032640,15470,15470,15470,15470,0
|
|
20231218,163100,7006032640,15470,15470,15470,15470,0
|
|
20231218,163000,7006032640,15470,15470,15470,15470,0
|
|
20231218,162900,7006032640,15470,15470,15470,15470,0
|
|
20231218,162800,7006032640,15470,15470,15470,15470,0
|
|
20231218,162700,7006032640,15470,15470,15470,15470,0
|
|
20231218,162600,7006032640,15470,15470,15470,15470,0
|
|
20231218,162500,7006032640,15470,15470,15470,15470,0
|
|
20231218,162400,7006032640,15470,15470,15470,15470,0
|
|
20231218,162300,7006032640,15470,15470,15470,15470,0
|
|
20231218,162200,7006032640,15470,15470,15470,15470,0
|
|
20231218,162100,7006032640,15470,15470,15470,15470,0
|
|
20231218,162000,7006032640,15470,15470,15470,15470,0
|
|
20231218,161900,7006032640,15470,15470,15470,15470,0
|
|
20231218,161800,7006032640,15470,15470,15470,15470,0
|
|
20231218,161700,7006032640,15470,15470,15470,15470,18790
|
|
20231218,161600,7006032640,15470,15470,15470,15470,0
|
|
20231218,161500,7006032640,15470,15470,15470,15470,0
|
|
20231218,161400,7006032640,15470,15470,15470,15470,0
|
|
20231218,161300,7006032640,15470,15470,15470,15470,0
|
|
20231218,161200,7006032640,15470,15470,15470,15470,0
|
|
20231218,161100,7006032640,15470,15470,15470,15470,0
|
|
20231218,161000,7006032640,15470,15470,15470,15470,0
|
|
20231218,160900,7006032640,15470,15470,15470,15470,0
|
|
20231218,160800,7006032640,15470,15470,15470,15470,0
|
|
20231218,160700,7006032640,15470,15470,15470,15470,0
|
|
20231218,160600,7006032640,15470,15470,15470,15470,0
|
|
20231218,160500,7006032640,15470,15470,15470,15470,0
|
|
20231218,160400,7006032640,15470,15470,15470,15470,0
|
|
20231218,160300,7006032640,15470,15470,15470,15470,0
|
|
20231218,160200,7006032640,15470,15470,15470,15470,0
|
|
20231218,160100,7006032640,15470,15470,15470,15470,0
|
|
20231218,160000,7006032640,15470,15470,15470,15470,0
|
|
20231218,155900,7006032640,15470,15470,15470,15470,0
|
|
20231218,155800,7006032640,15470,15470,15470,15470,0
|
|
20231218,155700,7006032640,15470,15470,15470,15470,0
|
|
20231218,155600,7006032640,15470,15470,15470,15470,0
|
|
20231218,155500,7006032640,15470,15470,15470,15470,0
|
|
20231218,155400,7006032640,15470,15470,15470,15470,0
|
|
20231218,155300,7006032640,15470,15470,15470,15470,0
|
|
20231218,155200,7006032640,15470,15470,15470,15470,0
|
|
20231218,155100,7006032640,15470,15470,15470,15470,0
|
|
20231218,155000,7006032640,15470,15470,15470,15470,0
|
|
20231218,154900,7006032640,15470,15470,15470,15470,0
|
|
20231218,154800,7006032640,15470,15470,15470,15470,0
|
|
20231218,154700,7006032640,15470,15470,15470,15470,18790
|
|
20231218,154600,7006032640,15470,15470,15470,15470,0
|
|
20231218,154500,7006032640,15470,15470,15470,15470,0
|
|
20231218,154400,7006032640,15470,15470,15470,15470,0
|
|
20231218,154300,7006032640,15470,15470,15470,15470,0
|
|
20231218,154200,7006032640,15470,15470,15470,15470,0
|
|
20231218,154100,7006032640,15470,15470,15470,15470,0
|
|
20231218,154000,7006032640,15470,15470,15470,15470,0
|
|
20231218,153900,7006032640,15470,15470,15470,15470,0
|
|
20231218,153800,7006032640,15470,15470,15470,15470,0
|
|
20231218,153700,7006032640,15470,15470,15470,15470,0
|
|
20231218,153600,7006032640,15470,15470,15470,15470,0
|
|
20231218,153500,7006032640,15470,15470,15470,15470,0
|
|
20231218,153400,7006032640,15470,15470,15470,15470,0
|
|
20231218,153300,7006032640,15470,15470,15470,15470,0
|
|
20231218,153200,7006032640,15470,15470,15470,15470,0
|
|
20231218,153100,7006032640,15470,15470,15470,15470,0
|
|
20231218,153000,7006032640,15470,15470,15470,15470,18790
|
|
20231218,152900,6715351340,15470,15470,15470,15470,0
|
|
20231218,152800,6715351340,15470,15470,15470,15470,0
|
|
20231218,152700,6715351340,15470,15470,15470,15470,0
|
|
20231218,152600,6715351340,15470,15470,15470,15470,0
|
|
20231218,152500,6715351340,15470,15470,15470,15470,0
|
|
20231218,152400,6715351340,15470,15470,15470,15470,0
|
|
20231218,152300,6715351340,15470,15470,15470,15470,0
|
|
20231218,152200,6715351340,15470,15470,15470,15470,0
|
|
20231218,152100,6715351340,15470,15470,15470,15470,0
|
|
20231218,152000,6715351340,15470,15470,15470,15470,0
|
|
20231218,151900,6715351340,15470,15430,15470,15420,815
|
|
20231218,151800,6702779030,15430,15430,15470,15420,117
|
|
20231218,151700,6700974500,15410,15430,15480,15410,1250
|
|
20231218,151600,6681683430,15430,15480,15480,15430,450
|
|
20231218,151500,6674721030,15430,15480,15480,15420,763
|
|
20231218,151400,6662930830,15480,15470,15480,15460,627
|
|
20231218,151300,6653227510,15480,15490,15490,15460,478
|
|
20231218,151200,6645827910,15490,15490,15490,15480,788
|
|
20231218,151100,6633624430,15480,15470,15480,15440,623
|
|
20231218,151000,6623984010,15470,15430,15470,15420,3528
|
|
20231218,150900,6569504530,15440,15440,15440,15430,343
|
|
20231218,150800,6564208700,15430,15440,15440,15410,378
|
|
20231218,150700,6558376680,15440,15380,15440,15380,1150
|
|
20231218,150600,6540629220,15380,15420,15430,15380,4653
|
|
20231218,150500,6468955540,15420,15430,15440,15420,1969
|
|
20231218,150400,6438579430,15440,15440,15440,15430,584
|
|
20231218,150300,6429564550,15440,15430,15440,15420,1366
|
|
20231218,150200,6408483440,15430,15420,15430,15420,462
|
|
20231218,150100,6401355440,15410,15460,15460,15400,2177
|
|
20231218,150000,6367773920,15470,15420,15470,15410,1241
|
|
20231218,145900,6348634980,15420,15410,15420,15400,648
|
|
20231218,145800,6338649370,15410,15430,15430,15410,901
|
|
20231218,145700,6324756720,15420,15420,15430,15390,15629
|
|
20231218,145600,6084111220,15420,15460,15480,15420,3850
|
|
20231218,145500,6024619560,15480,15480,15490,15460,950
|
|
20231218,145400,6009916470,15480,15480,15480,15470,611
|
|
20231218,145300,6000458220,15480,15490,15500,15480,494
|
|
20231218,145200,5992806140,15500,15490,15500,15470,1234
|
|
20231218,145100,5973692090,15490,15470,15490,15470,961
|
|
20231218,145000,5958812170,15480,15470,15480,15460,785
|
|
20231218,144900,5946668450,15480,15480,15480,15470,882
|
|
20231218,144800,5933017170,15480,15480,15490,15470,381
|
|
20231218,144700,5927119250,15480,15490,15490,15470,1489
|
|
20231218,144600,5904062630,15490,15480,15500,15470,180
|
|
20231218,144500,5901275670,15480,15490,15500,15480,949
|
|
20231218,144400,5886576280,15500,15500,15500,15490,638
|
|
20231218,144300,5876689360,15490,15490,15500,15480,358
|
|
20231218,144200,5871143390,15490,15480,15490,15470,397
|
|
20231218,144100,5864997750,15480,15470,15480,15470,477
|
|
20231218,144000,5857615010,15480,15490,15490,15470,567
|
|
20231218,143900,5848837970,15480,15480,15500,15480,554
|
|
20231218,143800,5840254810,15500,15490,15500,15470,1150
|
|
20231218,143700,5822436150,15470,15480,15490,15470,1404
|
|
20231218,143600,5800707370,15470,15490,15490,15470,884
|
|
20231218,143500,5787022270,15490,15480,15490,15480,704
|
|
20231218,143400,5776119650,15490,15500,15500,15490,406
|
|
20231218,143300,5769827250,15500,15480,15500,15480,646
|
|
20231218,143200,5759825780,15480,15550,15550,15480,3870
|
|
20231218,143100,5699770750,15550,15560,15560,15550,704
|
|
20231218,143000,5688817790,15580,15580,15580,15570,629
|
|
20231218,142900,5679019930,15580,15570,15580,15560,382
|
|
20231218,142800,5673071680,15570,15560,15570,15550,361
|
|
20231218,142700,5667453060,15560,15530,15560,15520,438
|
|
20231218,142600,5660647180,15530,15560,15560,15530,762
|
|
20231218,142500,5648796900,15560,15580,15580,15550,636
|
|
20231218,142400,5638895810,15580,15570,15580,15560,370
|
|
20231218,142300,5633133770,15570,15570,15580,15550,616
|
|
20231218,142200,5623543350,15570,15570,15580,15560,862
|
|
20231218,142100,5610120610,15570,15560,15580,15550,202
|
|
20231218,142000,5606976560,15570,15560,15570,15550,838
|
|
20231218,141900,5593939810,15570,15580,15590,15570,1237
|
|
20231218,141800,5574665810,15590,15570,15590,15570,208
|
|
20231218,141700,5571423540,15580,15580,15600,15580,535
|
|
20231218,141600,5563083770,15580,15590,15590,15580,888
|
|
20231218,141500,5549245300,15580,15570,15590,15570,369
|
|
20231218,141400,5543498040,15560,15600,15610,15560,899
|
|
20231218,141300,5529482880,15590,15590,15600,15590,264
|
|
20231218,141200,5525365550,15590,15600,15600,15580,359
|
|
20231218,141100,5519768520,15600,15590,15600,15590,674
|
|
20231218,141000,5509256210,15600,15590,15600,15580,282
|
|
20231218,140900,5504859810,15580,15590,15590,15560,535
|
|
20231218,140800,5496522560,15590,15600,15600,15570,476
|
|
20231218,140700,5489102140,15590,15590,15600,15580,844
|
|
20231218,140600,5475946480,15590,15580,15590,15580,291
|
|
20231218,140500,5471409820,15590,15610,15610,15590,585
|
|
20231218,140400,5462282970,15610,15600,15610,15600,421
|
|
20231218,140300,5455711720,15610,15610,15610,15570,747
|
|
20231218,140200,5444058650,15600,15600,15610,15600,596
|
|
20231218,140100,5434755150,15600,15600,15610,15590,528
|
|
20231218,140000,5426518500,15590,15600,15600,15590,1037
|
|
20231218,135900,5410347500,15600,15590,15600,15580,390
|
|
20231218,135800,5404266220,15600,15610,15610,15590,1332
|
|
20231218,135700,5383486420,15610,15590,15610,15590,982
|
|
20231218,135600,5368168350,15590,15600,15600,15590,694
|
|
20231218,135500,5357344610,15590,15590,15590,15580,908
|
|
20231218,135400,5343191830,15590,15580,15590,15580,406
|
|
20231218,135300,5336862430,15580,15550,15590,15550,3578
|
|
20231218,135200,5281147330,15560,15560,15560,15530,492
|
|
20231218,135100,5273495270,15540,15570,15570,15540,851
|
|
20231218,135000,5260251530,15560,15570,15580,15560,724
|
|
20231218,134900,5248980520,15560,15570,15570,15550,748
|
|
20231218,134800,5237342530,15560,15570,15570,15510,1157
|
|
20231218,134700,5219343560,15570,15570,15570,15510,2437
|
|
20231218,134600,5181449980,15570,15520,15570,15500,3845
|
|
20231218,134500,5121722260,15520,15510,15520,15500,549
|
|
20231218,134400,5113208390,15510,15510,15510,15500,558
|
|
20231218,134300,5104554810,15500,15490,15510,15490,490
|
|
20231218,134200,5096959790,15490,15490,15500,15480,724
|
|
20231218,134100,5085744980,15490,15500,15500,15490,779
|
|
20231218,134000,5073672980,15500,15490,15500,15490,414
|
|
20231218,133900,5067259080,15490,15490,15490,15490,948
|
|
20231218,133800,5052574560,15490,15480,15490,15480,1012
|
|
20231218,133700,5036904050,15480,15470,15480,15460,443
|
|
20231218,133600,5030050910,15470,15470,15470,15460,518
|
|
20231218,133500,5022037890,15470,15470,15470,15460,323
|
|
20231218,133400,5017041340,15470,15460,15470,15460,198
|
|
20231218,133300,5013979800,15460,15460,15460,15460,179
|
|
20231218,133200,5011212460,15460,15450,15460,15450,257
|
|
20231218,133100,5007239460,15460,15450,15460,15450,229
|
|
20231218,133000,5003699750,15460,15470,15470,15460,607
|
|
20231218,132900,4994314490,15470,15470,15470,15460,136
|
|
20231218,132800,4992210710,15470,15460,15470,15460,594
|
|
20231218,132700,4983026460,15450,15450,15460,15450,110
|
|
20231218,132600,4981326500,15450,15470,15470,15440,1396
|
|
20231218,132500,4959757470,15450,15450,15460,15450,1088
|
|
20231218,132400,4942944680,15450,15450,15450,15440,209
|
|
20231218,132300,4939716320,15440,15450,15450,15440,87
|
|
20231218,132200,4938372220,15450,15430,15450,15430,486
|
|
20231218,132100,4930868700,15440,15440,15440,15430,119
|
|
20231218,132000,4929031560,15440,15440,15440,15440,181
|
|
20231218,131900,4926236920,15440,15440,15440,15430,280
|
|
20231218,131800,4921915670,15440,15430,15440,15430,186
|
|
20231218,131700,4919045020,15440,15440,15450,15440,275
|
|
20231218,131600,4914798200,15450,15450,15450,15450,235
|
|
20231218,131500,4911167450,15460,15460,15470,15460,128
|
|
20231218,131400,4909188350,15460,15460,15470,15460,647
|
|
20231218,131300,4899185500,15460,15440,15460,15440,1379
|
|
20231218,131200,4877879710,15440,15440,15450,15440,298
|
|
20231218,131100,4873278390,15440,15430,15450,15430,319
|
|
20231218,131000,4868352860,15440,15450,15450,15430,437
|
|
20231218,130900,4861608760,15450,15440,15450,15440,166
|
|
20231218,130800,4859045070,15450,15450,15450,15430,145
|
|
20231218,130700,4856806150,15430,15440,15440,15430,95
|
|
20231218,130600,4855339400,15430,15450,15450,15430,106
|
|
20231218,130500,4853703580,15430,15450,15450,15420,176
|
|
20231218,130400,4850987880,15450,15450,15450,15440,144
|
|
20231218,130300,4848764150,15440,15440,15490,15440,246
|
|
20231218,130200,4844963480,15510,15410,15510,15400,4171
|
|
20231218,130100,4780475230,15410,15410,15410,15410,191
|
|
20231218,130000,4777531920,15420,15420,15420,15400,559
|
|
20231218,125900,4768922430,15410,15420,15420,15410,98
|
|
20231218,125800,4767412230,15410,15420,15420,15410,438
|
|
20231218,125700,4760662380,15420,15410,15420,15410,22
|
|
20231218,125600,4760323160,15420,15430,15440,15420,330
|
|
20231218,125500,4755233070,15440,15440,15440,15430,113
|
|
20231218,125400,4753489190,15440,15430,15440,15430,267
|
|
20231218,125300,4749368260,15430,15430,15430,15430,357
|
|
20231218,125200,4743859750,15430,15430,15430,15430,33
|
|
20231218,125100,4743350560,15420,15420,15420,15420,261
|
|
20231218,125000,4739325940,15420,15390,15420,15390,1190
|
|
20231218,124900,4721000140,15400,15390,15400,15390,3629
|
|
20231218,124800,4665121210,15400,15420,15430,15400,2476
|
|
20231218,124700,4626981270,15420,15420,15420,15420,112
|
|
20231218,124600,4625254230,15420,15420,15420,15400,236
|
|
20231218,124500,4621617850,15420,15410,15420,15410,324
|
|
20231218,124400,4616624780,15410,15430,15430,15410,727
|
|
20231218,124300,4605418270,15420,15430,15440,15420,155
|
|
20231218,124200,4603026370,15440,15430,15440,15430,579
|
|
20231218,124100,4594091720,15430,15450,15450,15430,3611
|
|
20231218,124000,4538353890,15450,15440,15450,15440,105
|
|
20231218,123900,4536731910,15450,15450,15450,15440,229
|
|
20231218,123800,4533194070,15450,15450,15450,15440,665
|
|
20231218,123700,4522923410,15450,15450,15450,15440,233
|
|
20231218,123600,4519324130,15450,15450,15450,15440,720
|
|
20231218,123500,4508200250,15450,15450,15450,15440,102
|
|
20231218,123400,4506624630,15450,15440,15450,15430,363
|
|
20231218,123300,4501019140,15430,15420,15430,15420,791
|
|
20231218,123200,4488816090,15420,15420,15420,15420,570
|
|
20231218,123100,4480026690,15410,15410,15420,15400,284
|
|
20231218,123000,4475650250,15410,15410,15410,15400,368
|
|
20231218,122900,4469979910,15410,15400,15410,15400,258
|
|
20231218,122800,4466004340,15410,15410,15410,15410,38
|
|
20231218,122700,4465418760,15400,15410,15410,15400,460
|
|
20231218,122600,4458334070,15410,15410,15410,15400,862
|
|
20231218,122500,4445052060,15410,15400,15410,15400,149
|
|
20231218,122400,4442756270,15400,15410,15410,15400,132
|
|
20231218,122300,4440722810,15410,15400,15410,15400,325
|
|
20231218,122200,4435717190,15410,15410,15410,15400,68
|
|
20231218,122100,4434669400,15400,15410,15410,15400,483
|
|
20231218,122000,4427230680,15400,15410,15410,15400,81
|
|
20231218,121900,4425982770,15410,15400,15410,15400,582
|
|
20231218,121800,4417016080,15400,15410,15410,15400,994
|
|
20231218,121700,4401704890,15420,15410,15420,15400,609
|
|
20231218,121600,4392316540,15420,15400,15420,15400,164
|
|
20231218,121500,4389788820,15410,15410,15410,15410,67
|
|
20231218,121400,4388756350,15410,15410,15410,15400,116
|
|
20231218,121300,4386969390,15410,15410,15410,15400,134
|
|
20231218,121200,4384904820,15410,15410,15420,15410,85
|
|
20231218,121100,4383594510,15410,15410,15410,15410,529
|
|
20231218,121000,4375442620,15400,15410,15420,15400,368
|
|
20231218,120900,4369771750,15410,15410,15410,15410,257
|
|
20231218,120800,4365811380,15410,15410,15420,15410,162
|
|
20231218,120700,4363314440,15420,15410,15420,15410,1123
|
|
20231218,120600,4346007440,15410,15410,15410,15410,149
|
|
20231218,120500,4343711350,15410,15400,15410,15400,358
|
|
20231218,120400,4338197850,15400,15390,15400,15390,545
|
|
20231218,120300,4329809420,15400,15400,15400,15390,614
|
|
20231218,120200,4320354270,15390,15400,15400,15390,147
|
|
20231218,120100,4318091010,15400,15400,15400,15400,1048
|
|
20231218,120000,4301951810,15390,15400,15400,15380,392
|
|
20231218,115900,4295917160,15400,15400,15400,15390,69
|
|
20231218,115800,4294854740,15390,15390,15400,15380,76
|
|
20231218,115700,4293685100,15390,15390,15390,15380,95
|
|
20231218,115600,4292223300,15390,15380,15390,15370,272
|
|
20231218,115500,4288039720,15380,15370,15390,15370,358
|
|
20231218,115400,4282533370,15380,15390,15390,15370,481
|
|
20231218,115300,4275134630,15390,15390,15390,15380,392
|
|
20231218,115200,4269104840,15390,15390,15390,15380,72
|
|
20231218,115100,4267997010,15390,15390,15390,15380,116
|
|
20231218,115000,4266211810,15390,15400,15400,15390,191
|
|
20231218,114900,4263271860,15390,15390,15400,15380,157
|
|
20231218,114800,4260855860,15390,15380,15390,15380,76
|
|
20231218,114700,4259686330,15390,15400,15400,15380,400
|
|
20231218,114600,4253530350,15400,15400,15400,15390,87
|
|
20231218,114500,4252190620,15400,15380,15400,15380,725
|
|
20231218,114400,4241035840,15380,15380,15380,15370,1037
|
|
20231218,114300,4225095100,15380,15390,15400,15370,1993
|
|
20231218,114200,4194434560,15380,15370,15390,15370,228
|
|
20231218,114100,4190927570,15370,15390,15390,15370,325
|
|
20231218,114000,4185931110,15380,15380,15390,15380,382
|
|
20231218,113900,4180053240,15390,15390,15390,15380,123
|
|
20231218,113800,4178160660,15390,15380,15390,15380,76
|
|
20231218,113700,4176991530,15370,15380,15390,15370,285
|
|
20231218,113600,4172607930,15380,15380,15390,15370,61
|
|
20231218,113500,4171669550,15380,15360,15380,15360,1980
|
|
20231218,113400,4141233830,15370,15360,15370,15350,763
|
|
20231218,113300,4129514070,15360,15360,15360,15350,125
|
|
20231218,113200,4127594110,15350,15360,15360,15350,106
|
|
20231218,113100,4125965990,15350,15360,15360,15350,1311
|
|
20231218,113000,4105840230,15360,15370,15370,15350,226
|
|
20231218,112900,4102369270,15370,15360,15370,15350,1968
|
|
20231218,112800,4072147410,15370,15370,15370,15360,234
|
|
20231218,112700,4068552120,15370,15370,15370,15360,280
|
|
20231218,112600,4064249910,15370,15360,15370,15360,106
|
|
20231218,112500,4062620980,15370,15370,15370,15360,188
|
|
20231218,112400,4059731560,15370,15370,15380,15360,342
|
|
20231218,112300,4054474750,15370,15370,15370,15360,1140
|
|
20231218,112200,4036962990,15370,15370,15370,15360,113
|
|
20231218,112100,4035226570,15370,15370,15380,15360,1137
|
|
20231218,112000,4017750770,15380,15380,15380,15370,210
|
|
20231218,111900,4014521280,15380,15370,15380,15370,226
|
|
20231218,111800,4011045860,15380,15380,15380,15370,273
|
|
20231218,111700,4006847750,15380,15370,15380,15370,957
|
|
20231218,111600,3992138230,15380,15380,15380,15380,169
|
|
20231218,111500,3989539010,15380,15380,15380,15370,395
|
|
20231218,111400,3983464130,15380,15370,15380,15370,345
|
|
20231218,111300,3978160650,15380,15370,15380,15370,387
|
|
20231218,111200,3972209590,15380,15370,15380,15360,194
|
|
20231218,111100,3969227430,15370,15360,15370,15360,838
|
|
20231218,111000,3956354600,15360,15360,15360,15350,584
|
|
20231218,110900,3947384580,15360,15350,15360,15350,218
|
|
20231218,110800,3944037750,15350,15350,15350,15340,1189
|
|
20231218,110700,3925796430,15350,15350,15350,15350,524
|
|
20231218,110600,3917753030,15350,15340,15350,15330,1453
|
|
20231218,110500,3895470380,15340,15350,15350,15340,252
|
|
20231218,110400,3891602410,15350,15360,15360,15340,3169
|
|
20231218,110300,3842963530,15360,15370,15370,15360,952
|
|
20231218,110200,3828340450,15370,15370,15370,15360,769
|
|
20231218,110100,3816525980,15370,15370,15370,15360,872
|
|
20231218,110000,3803130640,15370,15370,15370,15360,742
|
|
20231218,105900,3791731310,15370,15370,15370,15370,207
|
|
20231218,105800,3788549720,15370,15370,15370,15370,166
|
|
20231218,105700,3785998300,15370,15370,15370,15370,360
|
|
20231218,105600,3780465100,15370,15370,15370,15370,130
|
|
20231218,105500,3778467000,15380,15370,15380,15360,599
|
|
20231218,105400,3769264230,15380,15380,15380,15370,619
|
|
20231218,105300,3759744060,15380,15380,15380,15370,256
|
|
20231218,105200,3755808780,15380,15380,15380,15370,956
|
|
20231218,105100,3741113500,15370,15380,15380,15370,232
|
|
20231218,105000,3737545540,15380,15380,15380,15380,369
|
|
20231218,104900,3731870320,15380,15380,15380,15370,93
|
|
20231218,104800,3730440480,15380,15370,15380,15370,1646
|
|
20231218,104700,3705136110,15370,15370,15380,15370,1077
|
|
20231218,104600,3688572610,15370,15390,15390,15370,4335
|
|
20231218,104500,3621915510,15390,15400,15400,15380,316
|
|
20231218,104400,3617052450,15390,15400,15400,15390,3703
|
|
20231218,104300,3560057690,15400,15410,15420,15400,704
|
|
20231218,104200,3549209630,15420,15420,15420,15410,685
|
|
20231218,104100,3538647930,15420,15410,15420,15400,838
|
|
20231218,104000,3525734350,15420,15420,15420,15410,34
|
|
20231218,103900,3525210100,15420,15410,15420,15400,824
|
|
20231218,103800,3512518530,15410,15380,15410,15380,535
|
|
20231218,103700,3504282840,15390,15390,15390,15380,646
|
|
20231218,103600,3494341900,15380,15390,15390,15380,1854
|
|
20231218,103500,3465826210,15390,15390,15390,15380,34
|
|
20231218,103400,3465303150,15390,15370,15390,15370,1141
|
|
20231218,103300,3447750870,15370,15370,15370,15370,165
|
|
20231218,103200,3445214820,15370,15360,15370,15360,533
|
|
20231218,103100,3437026950,15370,15370,15370,15360,1732
|
|
20231218,103000,3410421120,15370,15360,15370,15360,1033
|
|
20231218,102900,3394551980,15360,15360,15360,15360,124
|
|
20231218,102800,3392647340,15360,15360,15360,15350,398
|
|
20231218,102700,3386534410,15360,15370,15380,15360,812
|
|
20231218,102600,3374059800,15370,15360,15380,15350,1448
|
|
20231218,102500,3351810420,15360,15350,15360,15350,1030
|
|
20231218,102400,3335994320,15350,15320,15360,15320,1091
|
|
20231218,102300,3319248190,15320,15330,15360,15320,400
|
|
20231218,102200,3313113640,15320,15310,15330,15300,4390
|
|
20231218,102100,3245823920,15300,15300,15300,15300,35
|
|
20231218,102000,3245288420,15320,15290,15320,15280,1412
|
|
20231218,101900,3223692670,15280,15290,15300,15270,4169
|
|
20231218,101800,3159983410,15290,15320,15320,15290,5909
|
|
20231218,101700,3069564560,15320,15310,15320,15310,1165
|
|
20231218,101600,3051719870,15320,15320,15330,15300,10263
|
|
20231218,101500,2894646200,15320,15370,15370,15320,6868
|
|
20231218,101400,2789305890,15370,15380,15380,15360,410
|
|
20231218,101300,2783003750,15380,15350,15380,15350,1110
|
|
20231218,101200,2765964040,15350,15360,15380,15340,1021
|
|
20231218,101100,2750294350,15360,15380,15380,15360,187
|
|
20231218,101000,2747419850,15380,15380,15380,15380,27
|
|
20231218,100900,2747004590,15350,15380,15390,15350,5446
|
|
20231218,100800,2663368460,15380,15380,15390,15370,1613
|
|
20231218,100700,2638558180,15380,15370,15380,15360,479
|
|
20231218,100600,2631196020,15370,15370,15380,15360,3206
|
|
20231218,100500,2581920710,15360,15370,15370,15360,1379
|
|
20231218,100400,2560735360,15370,15370,15380,15360,584
|
|
20231218,100300,2551756070,15370,15350,15370,15350,1497
|
|
20231218,100200,2528765770,15350,15350,15350,15330,6379
|
|
20231218,100100,2430911680,15350,15360,15370,15350,552
|
|
20231218,100000,2422434570,15360,15370,15380,15340,5098
|
|
20231218,095900,2344148720,15370,15390,15390,15370,1399
|
|
20231218,095800,2322641130,15390,15380,15390,15380,394
|
|
20231218,095700,2316580580,15390,15410,15410,15380,5798
|
|
20231218,095600,2227301340,15410,15410,15420,15410,664
|
|
20231218,095500,2217067410,15420,15420,15420,15410,984
|
|
20231218,095400,2201897420,15420,15440,15440,15400,5997
|
|
20231218,095300,2109462340,15440,15450,15450,15440,1204
|
|
20231218,095200,2090867880,15450,15440,15450,15440,785
|
|
20231218,095100,2078740780,15440,15430,15440,15430,493
|
|
20231218,095000,2071131290,15440,15440,15450,15420,614
|
|
20231218,094900,2061655070,15440,15440,15440,15440,536
|
|
20231218,094800,2053379230,15440,15430,15440,15430,382
|
|
20231218,094700,2047484480,15440,15440,15440,15430,398
|
|
20231218,094600,2041341700,15430,15430,15430,15430,287
|
|
20231218,094500,2036913290,15430,15430,15430,15410,4402
|
|
20231218,094400,1969019190,15420,15430,15430,15400,4594
|
|
20231218,094300,1898208020,15430,15450,15470,15420,4276
|
|
20231218,094200,1832191400,15460,15440,15460,15430,1736
|
|
20231218,094100,1805401610,15430,15480,15490,15430,5225
|
|
20231218,094000,1724638910,15480,15490,15510,15480,1697
|
|
20231218,093900,1698368200,15490,15490,15510,15480,441
|
|
20231218,093800,1691539650,15480,15490,15490,15470,699
|
|
20231218,093700,1680720540,15490,15500,15500,15460,6477
|
|
20231218,093600,1580430140,15500,15540,15540,15500,12904
|
|
20231218,093500,1380167670,15550,15560,15560,15540,2303
|
|
20231218,093400,1344358090,15560,15560,15580,15540,6067
|
|
20231218,093300,1249986830,15570,15590,15590,15560,3320
|
|
20231218,093200,1198295350,15590,15590,15590,15580,346
|
|
20231218,093100,1192904240,15590,15590,15590,15580,501
|
|
20231218,093000,1185097150,15580,15590,15590,15580,1590
|
|
20231218,092900,1160323730,15590,15600,15600,15590,210
|
|
20231218,092800,1157049430,15600,15600,15600,15590,419
|
|
20231218,092700,1150515080,15600,15600,15600,15600,22
|
|
20231218,092600,1150171880,15600,15590,15600,15580,246
|
|
20231218,092500,1146336940,15590,15590,15590,15580,1322
|
|
20231218,092400,1125738550,15590,15600,15610,15580,3130
|
|
20231218,092300,1076920340,15600,15600,15610,15590,702
|
|
20231218,092200,1065972530,15590,15580,15600,15580,966
|
|
20231218,092100,1050914650,15580,15570,15580,15570,1899
|
|
20231218,092000,1021344160,15570,15570,15570,15560,607
|
|
20231218,091900,1011893670,15570,15580,15580,15570,201
|
|
20231218,091800,1008763120,15580,15560,15580,15550,1359
|
|
20231218,091700,987626330,15560,15550,15560,15550,1136
|
|
20231218,091600,969957650,15550,15550,15560,15540,1867
|
|
20231218,091500,940926290,15540,15550,15550,15540,688
|
|
20231218,091400,930233750,15540,15580,15580,15540,4120
|
|
20231218,091300,866128460,15570,15590,15590,15570,160
|
|
20231218,091200,863636170,15590,15570,15590,15560,3491
|
|
20231218,091100,809286030,15570,15560,15570,15540,11044
|
|
20231218,091000,637500710,15570,15590,15590,15560,5016
|
|
20231218,090900,559365760,15590,15600,15600,15580,5827
|
|
20231218,090800,468538680,15620,15580,15620,15560,5256
|
|
20231218,090700,386737030,15580,15530,15580,15530,3079
|
|
20231218,090600,338882830,15530,15580,15580,15530,2319
|
|
20231218,090500,302846290,15550,15590,15590,15540,4488
|
|
20231218,090400,233026130,15590,15660,15660,15590,4491
|
|
20231218,090300,162897380,15660,15690,15690,15660,1757
|
|
20231218,090200,135361120,15680,15680,15700,15680,836
|
|
20231218,090100,122248350,15680,15710,15710,15670,294
|
|
20231218,090000,117635870,15690,15720,15740,15690,7488
|