590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,184700,7427066650,15500,15500,15500,15500,41082
|
|
20231219,184600,7427066650,15500,15500,15500,15500,0
|
|
20231219,184500,7427066650,15500,15500,15500,15500,0
|
|
20231219,184400,7427066650,15500,15500,15500,15500,0
|
|
20231219,184300,7427066650,15500,15500,15500,15500,0
|
|
20231219,184200,7427066650,15500,15500,15500,15500,0
|
|
20231219,184100,7427066650,15500,15500,15500,15500,0
|
|
20231219,184000,7427066650,15500,15500,15500,15500,0
|
|
20231219,183900,7427066650,15500,15500,15500,15500,0
|
|
20231219,183800,7427066650,15500,15500,15500,15500,0
|
|
20231219,183700,7427066650,15500,15500,15500,15500,0
|
|
20231219,183600,7427066650,15500,15500,15500,15500,0
|
|
20231219,183500,7427066650,15500,15500,15500,15500,0
|
|
20231219,183400,7427066650,15500,15500,15500,15500,0
|
|
20231219,183300,7427066650,15500,15500,15500,15500,0
|
|
20231219,183200,7427066650,15500,15500,15500,15500,0
|
|
20231219,183100,7427066650,15500,15500,15500,15500,0
|
|
20231219,183000,7427066650,15500,15500,15500,15500,0
|
|
20231219,182900,7427066650,15500,15500,15500,15500,0
|
|
20231219,182800,7427066650,15500,15500,15500,15500,0
|
|
20231219,182700,7427066650,15500,15500,15500,15500,0
|
|
20231219,182600,7427066650,15500,15500,15500,15500,0
|
|
20231219,182500,7427066650,15500,15500,15500,15500,0
|
|
20231219,182400,7427066650,15500,15500,15500,15500,0
|
|
20231219,182300,7427066650,15500,15500,15500,15500,0
|
|
20231219,182200,7427066650,15500,15500,15500,15500,0
|
|
20231219,182100,7427066650,15500,15500,15500,15500,0
|
|
20231219,182000,7427066650,15500,15500,15500,15500,0
|
|
20231219,181900,7427066650,15500,15500,15500,15500,0
|
|
20231219,181800,7427066650,15500,15500,15500,15500,0
|
|
20231219,181700,7427066650,15500,15500,15500,15500,41082
|
|
20231219,181600,7427066650,15500,15500,15500,15500,0
|
|
20231219,181500,7427066650,15500,15500,15500,15500,0
|
|
20231219,181400,7427066650,15500,15500,15500,15500,0
|
|
20231219,181300,7427066650,15500,15500,15500,15500,0
|
|
20231219,181200,7427066650,15500,15500,15500,15500,0
|
|
20231219,181100,7427066650,15500,15500,15500,15500,0
|
|
20231219,181000,7427066650,15500,15500,15500,15500,0
|
|
20231219,180900,7427066650,15500,15500,15500,15500,0
|
|
20231219,180800,7427066650,15500,15500,15500,15500,0
|
|
20231219,180700,7427066650,15500,15500,15500,15500,0
|
|
20231219,180600,7427066650,15500,15500,15500,15500,0
|
|
20231219,180500,7427066650,15500,15500,15500,15500,0
|
|
20231219,180400,7427066650,15500,15500,15500,15500,0
|
|
20231219,180300,7427066650,15500,15500,15500,15500,0
|
|
20231219,180200,7427066650,15500,15500,15500,15500,0
|
|
20231219,180100,7427066650,15500,15500,15500,15500,0
|
|
20231219,180000,7427066650,15500,15500,15500,15500,0
|
|
20231219,175900,7427066650,15500,15500,15500,15500,0
|
|
20231219,175800,7427066650,15500,15500,15500,15500,0
|
|
20231219,175700,7427066650,15500,15500,15500,15500,0
|
|
20231219,175600,7427066650,15500,15500,15500,15500,0
|
|
20231219,175500,7427066650,15500,15500,15500,15500,0
|
|
20231219,175400,7427066650,15500,15500,15500,15500,0
|
|
20231219,175300,7427066650,15500,15500,15500,15500,0
|
|
20231219,175200,7427066650,15500,15500,15500,15500,0
|
|
20231219,175100,7427066650,15500,15500,15500,15500,0
|
|
20231219,175000,7427066650,15500,15500,15500,15500,0
|
|
20231219,174900,7427066650,15500,15500,15500,15500,0
|
|
20231219,174800,7427066650,15500,15500,15500,15500,0
|
|
20231219,174700,7427066650,15500,15500,15500,15500,41082
|
|
20231219,174600,7427066650,15500,15500,15500,15500,0
|
|
20231219,174500,7427066650,15500,15500,15500,15500,0
|
|
20231219,174400,7427066650,15500,15500,15500,15500,0
|
|
20231219,174300,7427066650,15500,15500,15500,15500,0
|
|
20231219,174200,7427066650,15500,15500,15500,15500,0
|
|
20231219,174100,7427066650,15500,15500,15500,15500,0
|
|
20231219,174000,7427066650,15500,15500,15500,15500,0
|
|
20231219,173900,7427066650,15500,15500,15500,15500,0
|
|
20231219,173800,7427066650,15500,15500,15500,15500,0
|
|
20231219,173700,7427066650,15500,15500,15500,15500,0
|
|
20231219,173600,7427066650,15500,15500,15500,15500,0
|
|
20231219,173500,7427066650,15500,15500,15500,15500,0
|
|
20231219,173400,7427066650,15500,15500,15500,15500,0
|
|
20231219,173300,7427066650,15500,15500,15500,15500,0
|
|
20231219,173200,7427066650,15500,15500,15500,15500,0
|
|
20231219,173100,7427066650,15500,15500,15500,15500,0
|
|
20231219,173000,7427066650,15500,15500,15500,15500,0
|
|
20231219,172900,7427066650,15500,15500,15500,15500,0
|
|
20231219,172800,7427066650,15500,15500,15500,15500,0
|
|
20231219,172700,7427066650,15500,15500,15500,15500,0
|
|
20231219,172600,7427066650,15500,15500,15500,15500,0
|
|
20231219,172500,7427066650,15500,15500,15500,15500,0
|
|
20231219,172400,7427066650,15500,15500,15500,15500,0
|
|
20231219,172300,7427066650,15500,15500,15500,15500,0
|
|
20231219,172200,7427066650,15500,15500,15500,15500,0
|
|
20231219,172100,7427066650,15500,15500,15500,15500,0
|
|
20231219,172000,7427066650,15500,15500,15500,15500,0
|
|
20231219,171900,7427066650,15500,15500,15500,15500,0
|
|
20231219,171800,7427066650,15500,15500,15500,15500,0
|
|
20231219,171700,7427066650,15500,15500,15500,15500,41082
|
|
20231219,171600,7427066650,15500,15500,15500,15500,0
|
|
20231219,171500,7427066650,15500,15500,15500,15500,0
|
|
20231219,171400,7427066650,15500,15500,15500,15500,0
|
|
20231219,171300,7427066650,15500,15500,15500,15500,0
|
|
20231219,171200,7427066650,15500,15500,15500,15500,0
|
|
20231219,171100,7427066650,15500,15500,15500,15500,0
|
|
20231219,171000,7427066650,15500,15500,15500,15500,0
|
|
20231219,170900,7427066650,15500,15500,15500,15500,0
|
|
20231219,170800,7427066650,15500,15500,15500,15500,0
|
|
20231219,170700,7427066650,15500,15500,15500,15500,0
|
|
20231219,170600,7427066650,15500,15500,15500,15500,0
|
|
20231219,170500,7427066650,15500,15500,15500,15500,0
|
|
20231219,170400,7427066650,15500,15500,15500,15500,0
|
|
20231219,170300,7427066650,15500,15500,15500,15500,0
|
|
20231219,170200,7427066650,15500,15500,15500,15500,0
|
|
20231219,170100,7427066650,15500,15500,15500,15500,0
|
|
20231219,170000,7427066650,15500,15500,15500,15500,0
|
|
20231219,165900,7427066650,15500,15500,15500,15500,0
|
|
20231219,165800,7427066650,15500,15500,15500,15500,0
|
|
20231219,165700,7427066650,15500,15500,15500,15500,0
|
|
20231219,165600,7427066650,15500,15500,15500,15500,0
|
|
20231219,165500,7427066650,15500,15500,15500,15500,0
|
|
20231219,165400,7427066650,15500,15500,15500,15500,0
|
|
20231219,165300,7427066650,15500,15500,15500,15500,0
|
|
20231219,165200,7427066650,15500,15500,15500,15500,0
|
|
20231219,165100,7427066650,15500,15500,15500,15500,0
|
|
20231219,165000,7427066650,15500,15500,15500,15500,0
|
|
20231219,164900,7427066650,15500,15500,15500,15500,0
|
|
20231219,164800,7427066650,15500,15500,15500,15500,0
|
|
20231219,164700,7427066650,15500,15500,15500,15500,41082
|
|
20231219,164600,7427066650,15500,15500,15500,15500,0
|
|
20231219,164500,7427066650,15500,15500,15500,15500,0
|
|
20231219,164400,7427066650,15500,15500,15500,15500,0
|
|
20231219,164300,7427066650,15500,15500,15500,15500,0
|
|
20231219,164200,7427066650,15500,15500,15500,15500,0
|
|
20231219,164100,7427066650,15500,15500,15500,15500,0
|
|
20231219,164000,7427066650,15500,15500,15500,15500,0
|
|
20231219,163900,7427066650,15500,15500,15500,15500,0
|
|
20231219,163800,7427066650,15500,15500,15500,15500,0
|
|
20231219,163700,7427066650,15500,15500,15500,15500,0
|
|
20231219,163600,7427066650,15500,15500,15500,15500,0
|
|
20231219,163500,7427066650,15500,15500,15500,15500,0
|
|
20231219,163400,7427066650,15500,15500,15500,15500,0
|
|
20231219,163300,7427066650,15500,15500,15500,15500,0
|
|
20231219,163200,7427066650,15500,15500,15500,15500,0
|
|
20231219,163100,7427066650,15500,15500,15500,15500,0
|
|
20231219,163000,7427066650,15500,15500,15500,15500,0
|
|
20231219,162900,7427066650,15500,15500,15500,15500,0
|
|
20231219,162800,7427066650,15500,15500,15500,15500,0
|
|
20231219,162700,7427066650,15500,15500,15500,15500,0
|
|
20231219,162600,7427066650,15500,15500,15500,15500,0
|
|
20231219,162500,7427066650,15500,15500,15500,15500,0
|
|
20231219,162400,7427066650,15500,15500,15500,15500,0
|
|
20231219,162300,7427066650,15500,15500,15500,15500,0
|
|
20231219,162200,7427066650,15500,15500,15500,15500,0
|
|
20231219,162100,7427066650,15500,15500,15500,15500,0
|
|
20231219,162000,7427066650,15500,15500,15500,15500,0
|
|
20231219,161900,7427066650,15500,15500,15500,15500,0
|
|
20231219,161800,7427066650,15500,15500,15500,15500,0
|
|
20231219,161700,7427066650,15500,15500,15500,15500,41082
|
|
20231219,161600,7427066650,15500,15500,15500,15500,0
|
|
20231219,161500,7427066650,15500,15500,15500,15500,0
|
|
20231219,161400,7427066650,15500,15500,15500,15500,0
|
|
20231219,161300,7427066650,15500,15500,15500,15500,0
|
|
20231219,161200,7427066650,15500,15500,15500,15500,0
|
|
20231219,161100,7427066650,15500,15500,15500,15500,0
|
|
20231219,161000,7427066650,15500,15500,15500,15500,0
|
|
20231219,160900,7427066650,15500,15500,15500,15500,0
|
|
20231219,160800,7427066650,15500,15500,15500,15500,0
|
|
20231219,160700,7427066650,15500,15500,15500,15500,0
|
|
20231219,160600,7427066650,15500,15500,15500,15500,0
|
|
20231219,160500,7427066650,15500,15500,15500,15500,0
|
|
20231219,160400,7427066650,15500,15500,15500,15500,0
|
|
20231219,160300,7427066650,15500,15500,15500,15500,0
|
|
20231219,160200,7427066650,15500,15500,15500,15500,0
|
|
20231219,160100,7427066650,15500,15500,15500,15500,0
|
|
20231219,160000,7427066650,15500,15500,15500,15500,0
|
|
20231219,155900,7427066650,15500,15500,15500,15500,0
|
|
20231219,155800,7427066650,15500,15500,15500,15500,0
|
|
20231219,155700,7427066650,15500,15500,15500,15500,0
|
|
20231219,155600,7427066650,15500,15500,15500,15500,0
|
|
20231219,155500,7427066650,15500,15500,15500,15500,0
|
|
20231219,155400,7427066650,15500,15500,15500,15500,0
|
|
20231219,155300,7427066650,15500,15500,15500,15500,0
|
|
20231219,155200,7427066650,15500,15500,15500,15500,0
|
|
20231219,155100,7427066650,15500,15500,15500,15500,0
|
|
20231219,155000,7427066650,15500,15500,15500,15500,0
|
|
20231219,154900,7427066650,15500,15500,15500,15500,0
|
|
20231219,154800,7427066650,15500,15500,15500,15500,0
|
|
20231219,154700,7427066650,15500,15500,15500,15500,41082
|
|
20231219,154600,7427066650,15500,15500,15500,15500,0
|
|
20231219,154500,7427066650,15500,15500,15500,15500,0
|
|
20231219,154400,7427066650,15500,15500,15500,15500,0
|
|
20231219,154300,7427066650,15500,15500,15500,15500,0
|
|
20231219,154200,7427066650,15500,15500,15500,15500,0
|
|
20231219,154100,7427066650,15500,15500,15500,15500,0
|
|
20231219,154000,7427066650,15500,15500,15500,15500,0
|
|
20231219,153900,7427066650,15500,15500,15500,15500,0
|
|
20231219,153800,7427066650,15500,15500,15500,15500,0
|
|
20231219,153700,7427066650,15500,15500,15500,15500,0
|
|
20231219,153600,7427066650,15500,15500,15500,15500,0
|
|
20231219,153500,7427066650,15500,15500,15500,15500,0
|
|
20231219,153400,7427066650,15500,15500,15500,15500,0
|
|
20231219,153300,7427066650,15500,15500,15500,15500,0
|
|
20231219,153200,7427066650,15500,15500,15500,15500,0
|
|
20231219,153100,7427066650,15500,15500,15500,15500,0
|
|
20231219,153000,7427066650,15500,15500,15500,15500,41082
|
|
20231219,152900,6790295650,15460,15460,15460,15460,0
|
|
20231219,152800,6790295650,15460,15460,15460,15460,0
|
|
20231219,152700,6790295650,15460,15460,15460,15460,0
|
|
20231219,152600,6790295650,15460,15460,15460,15460,0
|
|
20231219,152500,6790295650,15460,15460,15460,15460,0
|
|
20231219,152400,6790295650,15460,15460,15460,15460,0
|
|
20231219,152300,6790295650,15460,15460,15460,15460,0
|
|
20231219,152200,6790295650,15460,15460,15460,15460,0
|
|
20231219,152100,6790295650,15460,15460,15460,15460,0
|
|
20231219,152000,6790295650,15460,15460,15460,15460,0
|
|
20231219,151900,6790295650,15460,15460,15480,15450,833
|
|
20231219,151800,6777418250,15470,15480,15480,15450,610
|
|
20231219,151700,6767984060,15450,15450,15480,15430,2000
|
|
20231219,151600,6737064890,15450,15450,15450,15420,671
|
|
20231219,151500,6726700990,15450,15450,15450,15420,1056
|
|
20231219,151400,6710394560,15450,15430,15450,15420,1150
|
|
20231219,151300,6692643450,15430,15410,15430,15400,655
|
|
20231219,151200,6682551040,15400,15390,15410,15380,6684
|
|
20231219,151100,6579656700,15380,15390,15390,15380,329
|
|
20231219,151000,6574594400,15380,15390,15390,15380,534
|
|
20231219,150900,6566378190,15390,15390,15390,15380,1223
|
|
20231219,150800,6547566010,15390,15400,15400,15360,7366
|
|
20231219,150700,6434257800,15400,15400,15400,15390,687
|
|
20231219,150600,6423680300,15400,15400,15400,15390,888
|
|
20231219,150500,6410007760,15400,15400,15410,15390,4518
|
|
20231219,150400,6340430210,15400,15400,15410,15390,1139
|
|
20231219,150300,6322889480,15400,15430,15430,15400,740
|
|
20231219,150200,6311484080,15430,15400,15430,15390,2042
|
|
20231219,150100,6280031830,15390,15400,15400,15390,734
|
|
20231219,150000,6268730170,15390,15420,15430,15380,12276
|
|
20231219,145900,6079735730,15420,15450,15450,15410,3900
|
|
20231219,145800,6019566740,15450,15450,15450,15440,383
|
|
20231219,145700,6013649510,15450,15480,15480,15440,1368
|
|
20231219,145600,5992502430,15480,15480,15480,15460,575
|
|
20231219,145500,5983603520,15480,15470,15480,15460,537
|
|
20231219,145400,5975293950,15470,15480,15480,15460,382
|
|
20231219,145300,5969381820,15480,15480,15480,15470,340
|
|
20231219,145200,5964118720,15450,15480,15480,15450,1103
|
|
20231219,145100,5947054830,15480,15480,15480,15470,599
|
|
20231219,145000,5937782570,15480,15480,15480,15470,582
|
|
20231219,144900,5928774670,15480,15490,15490,15480,649
|
|
20231219,144800,5918726230,15490,15480,15490,15480,374
|
|
20231219,144700,5912935080,15480,15480,15490,15480,1028
|
|
20231219,144600,5897016600,15490,15490,15490,15480,497
|
|
20231219,144500,5889318780,15490,15490,15490,15480,762
|
|
20231219,144400,5877519120,15490,15510,15520,15480,946
|
|
20231219,144300,5862854910,15510,15500,15510,15470,383
|
|
20231219,144200,5856916920,15500,15450,15500,15440,2066
|
|
20231219,144100,5824987260,15450,15440,15450,15440,472
|
|
20231219,144000,5817697200,15450,15450,15450,15440,774
|
|
20231219,143900,5805739170,15450,15450,15450,15440,738
|
|
20231219,143800,5794338330,15450,15450,15450,15440,808
|
|
20231219,143700,5781857570,15450,15440,15450,15440,328
|
|
20231219,143600,5776790290,15450,15440,15450,15440,892
|
|
20231219,143500,5763015690,15440,15450,15450,15440,1621
|
|
20231219,143400,5737974340,15450,15450,15450,15440,854
|
|
20231219,143300,5724782350,15450,15490,15490,15440,1003
|
|
20231219,143200,5709279160,15490,15490,15500,15460,453
|
|
20231219,143100,5702264720,15490,15490,15500,15470,597
|
|
20231219,143000,5693016870,15480,15460,15490,15450,448
|
|
20231219,142900,5686085930,15460,15440,15460,15420,1646
|
|
20231219,142800,5660684190,15440,15430,15440,15430,3331
|
|
20231219,142700,5609282290,15420,15490,15490,15420,6998
|
|
20231219,142600,5501204900,15490,15490,15490,15480,626
|
|
20231219,142500,5491511660,15490,15500,15520,15480,834
|
|
20231219,142400,5478587390,15510,15510,15530,15510,2317
|
|
20231219,142300,5442646070,15530,15520,15530,15500,2174
|
|
20231219,142200,5408924500,15520,15560,15560,15520,741
|
|
20231219,142100,5397413030,15550,15550,15560,15540,512
|
|
20231219,142000,5389452760,15550,15560,15560,15540,798
|
|
20231219,141900,5377044700,15560,15540,15560,15540,259
|
|
20231219,141800,5373016540,15540,15540,15560,15540,1011
|
|
20231219,141700,5357300590,15540,15520,15560,15500,605
|
|
20231219,141600,5347904370,15520,15510,15520,15500,334
|
|
20231219,141500,5342723160,15510,15500,15520,15500,370
|
|
20231219,141400,5336984480,15500,15490,15500,15480,618
|
|
20231219,141300,5327411580,15490,15490,15500,15490,3833
|
|
20231219,141200,5268003510,15490,15520,15520,15480,1794
|
|
20231219,141100,5240195060,15520,15520,15530,15510,664
|
|
20231219,141000,5229889710,15530,15530,15530,15530,442
|
|
20231219,140900,5223025450,15530,15550,15570,15530,433
|
|
20231219,140800,5216290880,15550,15560,15560,15520,691
|
|
20231219,140700,5205545330,15560,15540,15580,15540,448
|
|
20231219,140600,5198580290,15550,15570,15580,15550,1876
|
|
20231219,140500,5169367480,15570,15540,15570,15540,387
|
|
20231219,140400,5163345460,15540,15560,15570,15540,606
|
|
20231219,140300,5153919910,15560,15560,15570,15560,459
|
|
20231219,140200,5146777700,15560,15540,15560,15540,643
|
|
20231219,140100,5136778180,15550,15550,15560,15540,419
|
|
20231219,140000,5130261850,15530,15540,15550,15530,302
|
|
20231219,135900,5125568200,15540,15550,15560,15540,436
|
|
20231219,135800,5118787130,15550,15550,15560,15540,557
|
|
20231219,135700,5110125580,15550,15520,15560,15520,1316
|
|
20231219,135600,5089652670,15550,15540,15550,15500,1111
|
|
20231219,135500,5072405160,15540,15530,15540,15520,1037
|
|
20231219,135400,5056303950,15530,15530,15540,15530,430
|
|
20231219,135300,5049623600,15530,15540,15550,15530,396
|
|
20231219,135200,5043468580,15540,15530,15550,15520,382
|
|
20231219,135100,5037535720,15530,15520,15530,15520,453
|
|
20231219,135000,5030503180,15520,15540,15540,15520,1783
|
|
20231219,134900,5002825400,15540,15540,15550,15530,1969
|
|
20231219,134800,4972243980,15530,15540,15550,15530,541
|
|
20231219,134700,4963835380,15530,15540,15540,15530,270
|
|
20231219,134600,4959640850,15540,15540,15540,15530,627
|
|
20231219,134500,4949897400,15530,15540,15540,15530,535
|
|
20231219,134400,4941585400,15540,15540,15550,15530,1107
|
|
20231219,134300,4924388980,15540,15550,15550,15540,485
|
|
20231219,134200,4916848830,15550,15550,15550,15540,657
|
|
20231219,134100,4906632690,15550,15560,15560,15540,491
|
|
20231219,134000,4898996770,15560,15540,15560,15540,467
|
|
20231219,133900,4891735630,15540,15550,15550,15530,404
|
|
20231219,133800,4885455890,15550,15540,15550,15530,355
|
|
20231219,133700,4879939220,15540,15530,15540,15530,354
|
|
20231219,133600,4874439330,15530,15530,15540,15530,1185
|
|
20231219,133500,4856032800,15540,15530,15540,15520,312
|
|
20231219,133400,4851184620,15540,15540,15540,15520,473
|
|
20231219,133300,4843839970,15530,15550,15550,15520,2714
|
|
20231219,133200,4801674590,15550,15550,15550,15540,531
|
|
20231219,133100,4793419150,15550,15540,15550,15540,170
|
|
20231219,133000,4790775890,15550,15570,15570,15540,4681
|
|
20231219,132900,4717980850,15570,15600,15600,15570,696
|
|
20231219,132800,4707133110,15600,15600,15600,15590,194
|
|
20231219,132700,4704107160,15590,15610,15610,15580,2906
|
|
20231219,132600,4658775780,15610,15610,15610,15600,869
|
|
20231219,132500,4645215840,15600,15600,15610,15600,1722
|
|
20231219,132400,4618350130,15600,15600,15600,15600,308
|
|
20231219,132300,4613545330,15600,15590,15600,15590,2715
|
|
20231219,132200,4571198180,15590,15590,15590,15580,957
|
|
20231219,132100,4556278970,15590,15580,15590,15580,1444
|
|
20231219,132000,4533779190,15580,15580,15580,15570,347
|
|
20231219,131900,4528373470,15580,15580,15580,15570,241
|
|
20231219,131800,4524618790,15580,15570,15580,15560,470
|
|
20231219,131700,4517298820,15570,15570,15570,15560,1379
|
|
20231219,131600,4495839550,15570,15580,15580,15560,243
|
|
20231219,131500,4492054650,15580,15580,15580,15560,391
|
|
20231219,131400,4485964570,15580,15590,15590,15570,810
|
|
20231219,131300,4473344250,15590,15580,15590,15580,215
|
|
20231219,131200,4469992500,15590,15590,15590,15590,155
|
|
20231219,131100,4467576050,15590,15590,15600,15590,408
|
|
20231219,131000,4461214430,15590,15590,15590,15580,470
|
|
20231219,130900,4453887260,15580,15590,15590,15580,243
|
|
20231219,130800,4450098920,15590,15590,15600,15590,222
|
|
20231219,130700,4446637020,15600,15600,15600,15580,1030
|
|
20231219,130600,4430576600,15600,15600,15600,15590,553
|
|
20231219,130500,4421949850,15600,15600,15600,15590,266
|
|
20231219,130400,4417800360,15600,15600,15600,15590,416
|
|
20231219,130300,4411311260,15590,15600,15600,15590,507
|
|
20231219,130200,4403402480,15600,15600,15600,15590,255
|
|
20231219,130100,4399424650,15600,15600,15600,15590,403
|
|
20231219,130000,4393138150,15600,15600,15600,15590,467
|
|
20231219,125900,4385853580,15600,15600,15600,15590,211
|
|
20231219,125800,4382562070,15600,15600,15600,15590,891
|
|
20231219,125700,4368662480,15600,15600,15600,15590,541
|
|
20231219,125600,4360222980,15600,15590,15600,15580,216
|
|
20231219,125500,4356853970,15600,15590,15600,15580,294
|
|
20231219,125400,4352269350,15590,15590,15600,15580,513
|
|
20231219,125300,4344269340,15590,15600,15600,15580,921
|
|
20231219,125200,4329910310,15600,15600,15600,15590,521
|
|
20231219,125100,4321785660,15600,15600,15600,15590,443
|
|
20231219,125000,4314876010,15600,15600,15600,15590,413
|
|
20231219,124900,4308433300,15600,15600,15600,15600,244
|
|
20231219,124800,4304626900,15590,15590,15600,15580,483
|
|
20231219,124700,4297094210,15590,15590,15590,15580,502
|
|
20231219,124600,4289268510,15590,15580,15590,15580,1364
|
|
20231219,124500,4268014090,15580,15570,15580,15570,500
|
|
20231219,124400,4260225550,15560,15570,15580,15560,443
|
|
20231219,124300,4253329980,15570,15570,15570,15560,608
|
|
20231219,124200,4243863920,15570,15570,15570,15560,535
|
|
20231219,124100,4235535330,15570,15560,15570,15560,519
|
|
20231219,124000,4227457070,15570,15560,15570,15560,154
|
|
20231219,123900,4225060400,15560,15570,15570,15560,509
|
|
20231219,123800,4217139570,15570,15570,15570,15560,492
|
|
20231219,123700,4209479170,15570,15570,15570,15570,241
|
|
20231219,123600,4205726800,15570,15570,15570,15560,241
|
|
20231219,123500,4201974610,15570,15560,15570,15560,434
|
|
20231219,123400,4195218060,15560,15560,15560,15560,293
|
|
20231219,123300,4190658980,15560,15560,15560,15550,1018
|
|
20231219,123200,4174819490,15560,15560,15560,15550,434
|
|
20231219,123100,4168066490,15550,15560,15560,15550,315
|
|
20231219,123000,4163167150,15560,15560,15560,15540,374
|
|
20231219,122900,4157348040,15560,15550,15560,15540,391
|
|
20231219,122800,4151265170,15550,15560,15560,15550,241
|
|
20231219,122700,4147515760,15560,15560,15560,15540,431
|
|
20231219,122600,4140810350,15560,15560,15560,15550,580
|
|
20231219,122500,4131786730,15560,15550,15560,15540,558
|
|
20231219,122400,4123105180,15550,15560,15560,15550,189
|
|
20231219,122300,4120164660,15560,15560,15560,15540,249
|
|
20231219,122200,4116290730,15560,15560,15560,15540,484
|
|
20231219,122100,4108760690,15560,15550,15560,15540,214
|
|
20231219,122000,4105431650,15560,15550,15560,15550,256
|
|
20231219,121900,4101449170,15550,15560,15560,15550,1009
|
|
20231219,121800,4085751270,15550,15560,15560,15550,903
|
|
20231219,121700,4071707300,15560,15560,15560,15550,660
|
|
20231219,121600,4061438450,15560,15550,15560,15550,1488
|
|
20231219,121500,4038299690,15540,15550,15550,15540,194
|
|
20231219,121400,4035283100,15540,15550,15550,15540,579
|
|
20231219,121300,4026283530,15550,15540,15550,15540,2308
|
|
20231219,121200,3990402450,15550,15550,15550,15550,366
|
|
20231219,121100,3984711150,15540,15530,15540,15530,2026
|
|
20231219,121000,3953229180,15530,15530,15530,15520,345
|
|
20231219,120900,3947871460,15530,15540,15540,15530,478
|
|
20231219,120800,3940446560,15540,15540,15540,15530,168
|
|
20231219,120700,3937836040,15540,15540,15540,15530,455
|
|
20231219,120600,3930765500,15540,15530,15540,15520,1009
|
|
20231219,120500,3915092910,15530,15540,15540,15520,147
|
|
20231219,120400,3912809450,15540,15530,15540,15530,640
|
|
20231219,120300,3902867820,15540,15530,15540,15530,655
|
|
20231219,120200,3892692730,15540,15540,15540,15530,1651
|
|
20231219,120100,3867047780,15540,15540,15540,15530,641
|
|
20231219,120000,3857086760,15540,15540,15540,15540,427
|
|
20231219,115900,3850451180,15540,15540,15540,15530,250
|
|
20231219,115800,3846566200,15540,15540,15540,15530,275
|
|
20231219,115700,3842292810,15540,15540,15540,15530,321
|
|
20231219,115600,3837304490,15540,15540,15540,15540,228
|
|
20231219,115500,3833761370,15540,15530,15540,15530,297
|
|
20231219,115400,3829146170,15540,15540,15550,15540,1313
|
|
20231219,115300,3808741420,15540,15540,15540,15530,379
|
|
20231219,115200,3802851840,15540,15540,15540,15530,228
|
|
20231219,115100,3799309520,15530,15530,15540,15530,1302
|
|
20231219,115000,3779089000,15530,15530,15530,15520,551
|
|
20231219,114900,3770533450,15530,15520,15530,15500,321
|
|
20231219,114800,3765549040,15520,15540,15540,15520,585
|
|
20231219,114700,3756466350,15540,15530,15540,15530,255
|
|
20231219,114600,3752503760,15540,15540,15540,15530,266
|
|
20231219,114500,3748370210,15540,15540,15540,15530,314
|
|
20231219,114400,3743490670,15540,15530,15540,15530,510
|
|
20231219,114300,3735568330,15540,15540,15540,15530,354
|
|
20231219,114200,3730067190,15540,15540,15540,15530,290
|
|
20231219,114100,3725560770,15540,15530,15540,15520,402
|
|
20231219,114000,3719316290,15530,15510,15530,15510,515
|
|
20231219,113900,3711323690,15520,15510,15520,15500,114
|
|
20231219,113800,3709555350,15530,15500,15530,15490,559
|
|
20231219,113700,3700881610,15500,15500,15500,15490,536
|
|
20231219,113600,3692573630,15500,15520,15520,15500,233
|
|
20231219,113500,3688959080,15510,15510,15520,15500,587
|
|
20231219,113400,3679853300,15510,15500,15520,15500,418
|
|
20231219,113300,3673371310,15500,15490,15500,15480,128
|
|
20231219,113200,3671388100,15490,15500,15510,15480,1400
|
|
20231219,113100,3649702910,15500,15510,15510,15500,780
|
|
20231219,113000,3637605130,15510,15530,15530,15510,367
|
|
20231219,112900,3631911520,15520,15520,15530,15510,416
|
|
20231219,112800,3625453910,15520,15510,15520,15510,343
|
|
20231219,112700,3620132520,15500,15520,15520,15500,384
|
|
20231219,112600,3614175800,15510,15500,15520,15500,400
|
|
20231219,112500,3607971690,15500,15500,15500,15490,511
|
|
20231219,112400,3600053190,15490,15470,15500,15470,283
|
|
20231219,112300,3595669660,15470,15470,15490,15470,608
|
|
20231219,112200,3586262510,15470,15470,15470,15460,151
|
|
20231219,112100,3583926560,15480,15470,15480,15470,1649
|
|
20231219,112000,3558407210,15480,15490,15490,15480,814
|
|
20231219,111900,3545804140,15490,15490,15490,15480,285
|
|
20231219,111800,3541389540,15490,15500,15500,15490,953
|
|
20231219,111700,3526623830,15500,15520,15530,15490,1888
|
|
20231219,111600,3497348540,15520,15520,15540,15520,1747
|
|
20231219,111500,3470233700,15530,15550,15550,15530,588
|
|
20231219,111400,3461097780,15550,15550,15550,15540,242
|
|
20231219,111300,3457334900,15540,15530,15550,15530,352
|
|
20231219,111200,3451865840,15530,15540,15550,15530,734
|
|
20231219,111100,3440463450,15540,15540,15540,15530,346
|
|
20231219,111000,3435087270,15540,15540,15540,15530,268
|
|
20231219,110900,3430922580,15540,15540,15540,15530,504
|
|
20231219,110800,3423090540,15540,15540,15540,15520,530
|
|
20231219,110700,3414859310,15530,15540,15540,15520,1199
|
|
20231219,110600,3396238200,15540,15540,15540,15530,150
|
|
20231219,110500,3393907480,15520,15550,15550,15520,1963
|
|
20231219,110400,3363403270,15550,15550,15550,15540,951
|
|
20231219,110300,3348616580,15540,15550,15550,15540,682
|
|
20231219,110200,3338013230,15540,15540,15550,15540,663
|
|
20231219,110100,3327706330,15550,15550,15550,15540,163
|
|
20231219,110000,3325171750,15550,15540,15550,15540,363
|
|
20231219,105900,3319527220,15550,15550,15550,15540,1366
|
|
20231219,105800,3298286150,15550,15550,15550,15530,950
|
|
20231219,105700,3283516190,15550,15560,15560,15540,507
|
|
20231219,105600,3275632610,15550,15550,15560,15540,300
|
|
20231219,105500,3270966720,15550,15540,15550,15540,128
|
|
20231219,105400,3268976410,15550,15540,15550,15530,498
|
|
20231219,105300,3261235760,15540,15540,15550,15540,1659
|
|
20231219,105200,3235450450,15540,15540,15540,15520,512
|
|
20231219,105100,3227498170,15540,15530,15540,15530,343
|
|
20231219,105000,3222170670,15530,15540,15540,15530,385
|
|
20231219,104900,3216191020,15540,15530,15540,15520,1453
|
|
20231219,104800,3193629720,15530,15530,15530,15520,628
|
|
20231219,104700,3183879820,15530,15520,15530,15520,317
|
|
20231219,104600,3178958370,15520,15510,15530,15510,949
|
|
20231219,104500,3164229840,15510,15520,15520,15500,525
|
|
20231219,104400,3156085210,15520,15520,15530,15510,255
|
|
20231219,104300,3152127080,15520,15520,15530,15520,583
|
|
20231219,104200,3143075700,15530,15530,15530,15520,174
|
|
20231219,104100,3140374750,15520,15530,15530,15520,286
|
|
20231219,104000,3135935740,15530,15530,15530,15520,431
|
|
20231219,103900,3129243100,15530,15540,15540,15500,173
|
|
20231219,103800,3126557020,15540,15510,15540,15510,217
|
|
20231219,103700,3123187600,15510,15530,15530,15500,450
|
|
20231219,103600,3116204150,15530,15530,15540,15520,5772
|
|
20231219,103500,3026615970,15530,15530,15550,15530,1312
|
|
20231219,103400,3006220640,15540,15530,15540,15530,147
|
|
20231219,103300,3003937120,15540,15540,15540,15540,507
|
|
20231219,103200,2996058340,15540,15530,15540,15520,649
|
|
20231219,103100,2985976830,15530,15530,15530,15470,1451
|
|
20231219,103000,2963494090,15530,15510,15530,15500,483
|
|
20231219,102900,2955999020,15510,15540,15540,15510,671
|
|
20231219,102800,2945585110,15540,15540,15550,15530,659
|
|
20231219,102700,2935339990,15540,15500,15550,15500,5408
|
|
20231219,102600,2851426430,15500,15500,15500,15490,3518
|
|
20231219,102500,2796901930,15490,15490,15500,15490,1257
|
|
20231219,102400,2777429700,15490,15490,15490,15480,664
|
|
20231219,102300,2767145500,15490,15480,15490,15480,667
|
|
20231219,102200,2756819330,15480,15480,15490,15470,282
|
|
20231219,102100,2752453310,15480,15480,15490,15480,391
|
|
20231219,102000,2746399380,15470,15480,15480,15470,348
|
|
20231219,101900,2741012640,15480,15480,15480,15470,371
|
|
20231219,101800,2735269620,15480,15480,15480,15480,247
|
|
20231219,101700,2731446060,15470,15480,15480,15440,464
|
|
20231219,101600,2724269960,15450,15470,15480,15450,501
|
|
20231219,101500,2716518490,15470,15480,15480,15440,418
|
|
20231219,101400,2710053280,15460,15490,15490,15460,373
|
|
20231219,101300,2704279440,15490,15450,15490,15440,3862
|
|
20231219,101200,2644584980,15450,15440,15450,15420,1993
|
|
20231219,101100,2613815140,15440,15440,15440,15410,548
|
|
20231219,101000,2605355160,15440,15430,15440,15400,1087
|
|
20231219,100900,2588588690,15440,15430,15440,15420,691
|
|
20231219,100800,2577927540,15430,15400,15440,15400,4806
|
|
20231219,100700,2503816080,15400,15400,15400,15390,244
|
|
20231219,100600,2500058530,15400,15390,15400,15370,1524
|
|
20231219,100500,2476605010,15390,15380,15390,15380,2271
|
|
20231219,100400,2441675100,15380,15380,15380,15370,718
|
|
20231219,100300,2430635580,15380,15380,15380,15370,508
|
|
20231219,100200,2422826150,15380,15380,15380,15370,1118
|
|
20231219,100100,2405631820,15380,15370,15380,15360,559
|
|
20231219,100000,2397038490,15370,15360,15370,15350,308
|
|
20231219,095900,2392306250,15360,15380,15380,15310,1306
|
|
20231219,095800,2372269980,15370,15380,15380,15370,365
|
|
20231219,095700,2366658210,15380,15380,15380,15370,223
|
|
20231219,095600,2363228670,15380,15380,15380,15370,74
|
|
20231219,095500,2362090590,15380,15380,15380,15370,161
|
|
20231219,095400,2359615420,15370,15380,15380,15370,158
|
|
20231219,095300,2357186700,15380,15390,15390,15380,1192
|
|
20231219,095200,2338851560,15390,15390,15390,15380,191
|
|
20231219,095100,2335912810,15390,15380,15400,15380,538
|
|
20231219,095000,2327635000,15380,15370,15380,15370,208
|
|
20231219,094900,2324437590,15370,15380,15390,15370,83
|
|
20231219,094800,2323161310,15380,15400,15400,15320,6806
|
|
20231219,094700,2218606240,15400,15400,15400,15390,376
|
|
20231219,094600,2212818690,15400,15390,15400,15390,215
|
|
20231219,094500,2209509510,15390,15400,15400,15390,180
|
|
20231219,094400,2206739080,15400,15400,15420,15400,578
|
|
20231219,094300,2197831980,15410,15410,15420,15350,757
|
|
20231219,094200,2186164770,15410,15380,15410,15290,10225
|
|
20231219,094100,2029340320,15370,15380,15400,15370,1785
|
|
20231219,094000,2001875440,15380,15340,15380,15340,1482
|
|
20231219,093900,1979113660,15350,15350,15350,15340,1659
|
|
20231219,093800,1953659010,15350,15360,15360,15340,357
|
|
20231219,093700,1948177070,15370,15370,15390,15340,3173
|
|
20231219,093600,1899405080,15370,15350,15380,15340,2901
|
|
20231219,093500,1854846000,15350,15330,15350,15330,1146
|
|
20231219,093400,1837267700,15330,15320,15340,15320,158
|
|
20231219,093300,1834845520,15320,15340,15340,15320,182
|
|
20231219,093200,1832055600,15340,15300,15340,15290,689
|
|
20231219,093100,1821503320,15300,15310,15310,15300,252
|
|
20231219,093000,1817645970,15310,15300,15310,15300,798
|
|
20231219,092900,1805435410,15310,15320,15320,15310,190
|
|
20231219,092800,1802525100,15320,15260,15330,15260,235
|
|
20231219,092700,1798925900,15330,15340,15340,15260,5351
|
|
20231219,092600,1717049170,15320,15340,15350,15320,996
|
|
20231219,092500,1701772310,15340,15320,15340,15310,1066
|
|
20231219,092400,1685430370,15320,15310,15320,15310,806
|
|
20231219,092300,1673082970,15320,15320,15320,15310,1831
|
|
20231219,092200,1645040480,15320,15280,15320,15270,5526
|
|
20231219,092100,1560490610,15280,15240,15280,15240,2705
|
|
20231219,092000,1519208370,15240,15250,15250,15230,24215
|
|
20231219,091900,1150037310,15250,15250,15270,15240,2749
|
|
20231219,091800,1108089470,15260,15230,15270,15200,14819
|
|
20231219,091700,882392690,15240,15240,15240,15230,380
|
|
20231219,091600,876605060,15230,15230,15240,15230,209
|
|
20231219,091500,873421980,15230,15230,15250,15220,1077
|
|
20231219,091400,857016060,15220,15210,15230,15210,2899
|
|
20231219,091300,812920900,15210,15220,15230,15210,1222
|
|
20231219,091200,794324850,15220,15250,15250,15200,12454
|
|
20231219,091100,604764200,15230,15240,15260,15230,1679
|
|
20231219,091000,579165030,15230,15240,15270,15230,326
|
|
20231219,090900,574196580,15240,15250,15270,15240,2932
|
|
20231219,090800,529487680,15250,15240,15250,15240,1447
|
|
20231219,090700,507427200,15250,15260,15260,15240,1974
|
|
20231219,090600,477338050,15240,15260,15280,15230,831
|
|
20231219,090500,464657810,15230,15220,15280,15210,3358
|
|
20231219,090400,413486050,15220,15260,15270,15200,10476
|
|
20231219,090300,253878850,15260,15260,15260,15210,4140
|
|
20231219,090200,190801910,15270,15310,15310,15250,2921
|
|
20231219,090100,146183070,15310,15340,15440,15200,6462
|
|
20231219,090000,47510670,15400,15340,15400,15330,2883
|