590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184700,5474515350,15510,15510,15510,15510,11251
|
|
20231220,184600,5474515350,15510,15510,15510,15510,0
|
|
20231220,184500,5474515350,15510,15510,15510,15510,0
|
|
20231220,184400,5474515350,15510,15510,15510,15510,0
|
|
20231220,184300,5474515350,15510,15510,15510,15510,0
|
|
20231220,184200,5474515350,15510,15510,15510,15510,0
|
|
20231220,184100,5474515350,15510,15510,15510,15510,0
|
|
20231220,184000,5474515350,15510,15510,15510,15510,0
|
|
20231220,183900,5474515350,15510,15510,15510,15510,0
|
|
20231220,183800,5474515350,15510,15510,15510,15510,0
|
|
20231220,183700,5474515350,15510,15510,15510,15510,0
|
|
20231220,183600,5474515350,15510,15510,15510,15510,0
|
|
20231220,183500,5474515350,15510,15510,15510,15510,0
|
|
20231220,183400,5474515350,15510,15510,15510,15510,0
|
|
20231220,183300,5474515350,15510,15510,15510,15510,0
|
|
20231220,183200,5474515350,15510,15510,15510,15510,0
|
|
20231220,183100,5474515350,15510,15510,15510,15510,0
|
|
20231220,183000,5474515350,15510,15510,15510,15510,0
|
|
20231220,182900,5474515350,15510,15510,15510,15510,0
|
|
20231220,182800,5474515350,15510,15510,15510,15510,0
|
|
20231220,182700,5474515350,15510,15510,15510,15510,0
|
|
20231220,182600,5474515350,15510,15510,15510,15510,0
|
|
20231220,182500,5474515350,15510,15510,15510,15510,0
|
|
20231220,182400,5474515350,15510,15510,15510,15510,0
|
|
20231220,182300,5474515350,15510,15510,15510,15510,0
|
|
20231220,182200,5474515350,15510,15510,15510,15510,0
|
|
20231220,182100,5474515350,15510,15510,15510,15510,0
|
|
20231220,182000,5474515350,15510,15510,15510,15510,0
|
|
20231220,181900,5474515350,15510,15510,15510,15510,0
|
|
20231220,181800,5474515350,15510,15510,15510,15510,0
|
|
20231220,181700,5474515350,15510,15510,15510,15510,11251
|
|
20231220,181600,5474515350,15510,15510,15510,15510,0
|
|
20231220,181500,5474515350,15510,15510,15510,15510,0
|
|
20231220,181400,5474515350,15510,15510,15510,15510,0
|
|
20231220,181300,5474515350,15510,15510,15510,15510,0
|
|
20231220,181200,5474515350,15510,15510,15510,15510,0
|
|
20231220,181100,5474515350,15510,15510,15510,15510,0
|
|
20231220,181000,5474515350,15510,15510,15510,15510,0
|
|
20231220,180900,5474515350,15510,15510,15510,15510,0
|
|
20231220,180800,5474515350,15510,15510,15510,15510,0
|
|
20231220,180700,5474515350,15510,15510,15510,15510,0
|
|
20231220,180600,5474515350,15510,15510,15510,15510,0
|
|
20231220,180500,5474515350,15510,15510,15510,15510,0
|
|
20231220,180400,5474515350,15510,15510,15510,15510,0
|
|
20231220,180300,5474515350,15510,15510,15510,15510,0
|
|
20231220,180200,5474515350,15510,15510,15510,15510,0
|
|
20231220,180100,5474515350,15510,15510,15510,15510,0
|
|
20231220,180000,5474515350,15510,15510,15510,15510,0
|
|
20231220,175900,5474515350,15510,15510,15510,15510,0
|
|
20231220,175800,5474515350,15510,15510,15510,15510,0
|
|
20231220,175700,5474515350,15510,15510,15510,15510,0
|
|
20231220,175600,5474515350,15510,15510,15510,15510,0
|
|
20231220,175500,5474515350,15510,15510,15510,15510,0
|
|
20231220,175400,5474515350,15510,15510,15510,15510,0
|
|
20231220,175300,5474515350,15510,15510,15510,15510,0
|
|
20231220,175200,5474515350,15510,15510,15510,15510,0
|
|
20231220,175100,5474515350,15510,15510,15510,15510,0
|
|
20231220,175000,5474515350,15510,15510,15510,15510,0
|
|
20231220,174900,5474515350,15510,15510,15510,15510,0
|
|
20231220,174800,5474515350,15510,15510,15510,15510,0
|
|
20231220,174700,5474515350,15510,15510,15510,15510,11251
|
|
20231220,174600,5474515350,15510,15510,15510,15510,0
|
|
20231220,174500,5474515350,15510,15510,15510,15510,0
|
|
20231220,174400,5474515350,15510,15510,15510,15510,0
|
|
20231220,174300,5474515350,15510,15510,15510,15510,0
|
|
20231220,174200,5474515350,15510,15510,15510,15510,0
|
|
20231220,174100,5474515350,15510,15510,15510,15510,0
|
|
20231220,174000,5474515350,15510,15510,15510,15510,0
|
|
20231220,173900,5474515350,15510,15510,15510,15510,0
|
|
20231220,173800,5474515350,15510,15510,15510,15510,0
|
|
20231220,173700,5474515350,15510,15510,15510,15510,0
|
|
20231220,173600,5474515350,15510,15510,15510,15510,0
|
|
20231220,173500,5474515350,15510,15510,15510,15510,0
|
|
20231220,173400,5474515350,15510,15510,15510,15510,0
|
|
20231220,173300,5474515350,15510,15510,15510,15510,0
|
|
20231220,173200,5474515350,15510,15510,15510,15510,0
|
|
20231220,173100,5474515350,15510,15510,15510,15510,0
|
|
20231220,173000,5474515350,15510,15510,15510,15510,0
|
|
20231220,172900,5474515350,15510,15510,15510,15510,0
|
|
20231220,172800,5474515350,15510,15510,15510,15510,0
|
|
20231220,172700,5474515350,15510,15510,15510,15510,0
|
|
20231220,172600,5474515350,15510,15510,15510,15510,0
|
|
20231220,172500,5474515350,15510,15510,15510,15510,0
|
|
20231220,172400,5474515350,15510,15510,15510,15510,0
|
|
20231220,172300,5474515350,15510,15510,15510,15510,0
|
|
20231220,172200,5474515350,15510,15510,15510,15510,0
|
|
20231220,172100,5474515350,15510,15510,15510,15510,0
|
|
20231220,172000,5474515350,15510,15510,15510,15510,0
|
|
20231220,171900,5474515350,15510,15510,15510,15510,0
|
|
20231220,171800,5474515350,15510,15510,15510,15510,0
|
|
20231220,171700,5474515350,15510,15510,15510,15510,11251
|
|
20231220,171600,5474515350,15510,15510,15510,15510,0
|
|
20231220,171500,5474515350,15510,15510,15510,15510,0
|
|
20231220,171400,5474515350,15510,15510,15510,15510,0
|
|
20231220,171300,5474515350,15510,15510,15510,15510,0
|
|
20231220,171200,5474515350,15510,15510,15510,15510,0
|
|
20231220,171100,5474515350,15510,15510,15510,15510,0
|
|
20231220,171000,5474515350,15510,15510,15510,15510,0
|
|
20231220,170900,5474515350,15510,15510,15510,15510,0
|
|
20231220,170800,5474515350,15510,15510,15510,15510,0
|
|
20231220,170700,5474515350,15510,15510,15510,15510,0
|
|
20231220,170600,5474515350,15510,15510,15510,15510,0
|
|
20231220,170500,5474515350,15510,15510,15510,15510,0
|
|
20231220,170400,5474515350,15510,15510,15510,15510,0
|
|
20231220,170300,5474515350,15510,15510,15510,15510,0
|
|
20231220,170200,5474515350,15510,15510,15510,15510,0
|
|
20231220,170100,5474515350,15510,15510,15510,15510,0
|
|
20231220,170000,5474515350,15510,15510,15510,15510,0
|
|
20231220,165900,5474515350,15510,15510,15510,15510,0
|
|
20231220,165800,5474515350,15510,15510,15510,15510,0
|
|
20231220,165700,5474515350,15510,15510,15510,15510,0
|
|
20231220,165600,5474515350,15510,15510,15510,15510,0
|
|
20231220,165500,5474515350,15510,15510,15510,15510,0
|
|
20231220,165400,5474515350,15510,15510,15510,15510,0
|
|
20231220,165300,5474515350,15510,15510,15510,15510,0
|
|
20231220,165200,5474515350,15510,15510,15510,15510,0
|
|
20231220,165100,5474515350,15510,15510,15510,15510,0
|
|
20231220,165000,5474515350,15510,15510,15510,15510,0
|
|
20231220,164900,5474515350,15510,15510,15510,15510,0
|
|
20231220,164800,5474515350,15510,15510,15510,15510,0
|
|
20231220,164700,5474515350,15510,15510,15510,15510,11251
|
|
20231220,164600,5474515350,15510,15510,15510,15510,0
|
|
20231220,164500,5474515350,15510,15510,15510,15510,0
|
|
20231220,164400,5474515350,15510,15510,15510,15510,0
|
|
20231220,164300,5474515350,15510,15510,15510,15510,0
|
|
20231220,164200,5474515350,15510,15510,15510,15510,0
|
|
20231220,164100,5474515350,15510,15510,15510,15510,0
|
|
20231220,164000,5474515350,15510,15510,15510,15510,0
|
|
20231220,163900,5474515350,15510,15510,15510,15510,0
|
|
20231220,163800,5474515350,15510,15510,15510,15510,0
|
|
20231220,163700,5474515350,15510,15510,15510,15510,0
|
|
20231220,163600,5474515350,15510,15510,15510,15510,0
|
|
20231220,163500,5474515350,15510,15510,15510,15510,0
|
|
20231220,163400,5474515350,15510,15510,15510,15510,0
|
|
20231220,163300,5474515350,15510,15510,15510,15510,0
|
|
20231220,163200,5474515350,15510,15510,15510,15510,0
|
|
20231220,163100,5474515350,15510,15510,15510,15510,0
|
|
20231220,163000,5474515350,15510,15510,15510,15510,0
|
|
20231220,162900,5474515350,15510,15510,15510,15510,0
|
|
20231220,162800,5474515350,15510,15510,15510,15510,0
|
|
20231220,162700,5474515350,15510,15510,15510,15510,0
|
|
20231220,162600,5474515350,15510,15510,15510,15510,0
|
|
20231220,162500,5474515350,15510,15510,15510,15510,0
|
|
20231220,162400,5474515350,15510,15510,15510,15510,0
|
|
20231220,162300,5474515350,15510,15510,15510,15510,0
|
|
20231220,162200,5474515350,15510,15510,15510,15510,0
|
|
20231220,162100,5474515350,15510,15510,15510,15510,0
|
|
20231220,162000,5474515350,15510,15510,15510,15510,0
|
|
20231220,161900,5474515350,15510,15510,15510,15510,0
|
|
20231220,161800,5474515350,15510,15510,15510,15510,0
|
|
20231220,161700,5474515350,15510,15510,15510,15510,11251
|
|
20231220,161600,5474515350,15510,15510,15510,15510,0
|
|
20231220,161500,5474515350,15510,15510,15510,15510,0
|
|
20231220,161400,5474515350,15510,15510,15510,15510,0
|
|
20231220,161300,5474515350,15510,15510,15510,15510,0
|
|
20231220,161200,5474515350,15510,15510,15510,15510,0
|
|
20231220,161100,5474515350,15510,15510,15510,15510,0
|
|
20231220,161000,5474515350,15510,15510,15510,15510,0
|
|
20231220,160900,5474515350,15510,15510,15510,15510,0
|
|
20231220,160800,5474515350,15510,15510,15510,15510,0
|
|
20231220,160700,5474515350,15510,15510,15510,15510,0
|
|
20231220,160600,5474515350,15510,15510,15510,15510,0
|
|
20231220,160500,5474515350,15510,15510,15510,15510,0
|
|
20231220,160400,5474515350,15510,15510,15510,15510,0
|
|
20231220,160300,5474515350,15510,15510,15510,15510,0
|
|
20231220,160200,5474515350,15510,15510,15510,15510,0
|
|
20231220,160100,5474515350,15510,15510,15510,15510,0
|
|
20231220,160000,5474515350,15510,15510,15510,15510,0
|
|
20231220,155900,5474515350,15510,15510,15510,15510,0
|
|
20231220,155800,5474515350,15510,15510,15510,15510,0
|
|
20231220,155700,5474515350,15510,15510,15510,15510,0
|
|
20231220,155600,5474515350,15510,15510,15510,15510,0
|
|
20231220,155500,5474515350,15510,15510,15510,15510,0
|
|
20231220,155400,5474515350,15510,15510,15510,15510,0
|
|
20231220,155300,5474515350,15510,15510,15510,15510,0
|
|
20231220,155200,5474515350,15510,15510,15510,15510,0
|
|
20231220,155100,5474515350,15510,15510,15510,15510,0
|
|
20231220,155000,5474515350,15510,15510,15510,15510,0
|
|
20231220,154900,5474515350,15510,15510,15510,15510,0
|
|
20231220,154800,5474515350,15510,15510,15510,15510,0
|
|
20231220,154700,5474515350,15510,15510,15510,15510,11251
|
|
20231220,154600,5474515350,15510,15510,15510,15510,0
|
|
20231220,154500,5474515350,15510,15510,15510,15510,0
|
|
20231220,154400,5474515350,15510,15510,15510,15510,0
|
|
20231220,154300,5474515350,15510,15510,15510,15510,0
|
|
20231220,154200,5474515350,15510,15510,15510,15510,0
|
|
20231220,154100,5474515350,15510,15510,15510,15510,0
|
|
20231220,154000,5474515350,15510,15510,15510,15510,0
|
|
20231220,153900,5474515350,15510,15510,15510,15510,0
|
|
20231220,153800,5474515350,15510,15510,15510,15510,0
|
|
20231220,153700,5474515350,15510,15510,15510,15510,0
|
|
20231220,153600,5474515350,15510,15510,15510,15510,0
|
|
20231220,153500,5474515350,15510,15510,15510,15510,0
|
|
20231220,153400,5474515350,15510,15510,15510,15510,0
|
|
20231220,153300,5474515350,15510,15510,15510,15510,0
|
|
20231220,153200,5474515350,15510,15510,15510,15510,0
|
|
20231220,153100,5474515350,15510,15510,15510,15510,0
|
|
20231220,153000,5474515350,15510,15510,15510,15510,11251
|
|
20231220,152900,5300012340,15510,15510,15510,15510,0
|
|
20231220,152800,5300012340,15510,15510,15510,15510,0
|
|
20231220,152700,5300012340,15510,15510,15510,15510,0
|
|
20231220,152600,5300012340,15510,15510,15510,15510,0
|
|
20231220,152500,5300012340,15510,15510,15510,15510,0
|
|
20231220,152400,5300012340,15510,15510,15510,15510,0
|
|
20231220,152300,5300012340,15510,15510,15510,15510,0
|
|
20231220,152200,5300012340,15510,15510,15510,15510,0
|
|
20231220,152100,5300012340,15510,15510,15510,15510,0
|
|
20231220,152000,5300012340,15510,15510,15510,15510,0
|
|
20231220,151900,5300012340,15510,15510,15520,15500,2185
|
|
20231220,151800,5266129560,15520,15510,15520,15500,1606
|
|
20231220,151700,5241225050,15500,15520,15520,15500,2965
|
|
20231220,151600,5195244110,15510,15530,15530,15510,1893
|
|
20231220,151500,5165864600,15520,15520,15520,15510,1490
|
|
20231220,151400,5142743840,15520,15510,15520,15510,785
|
|
20231220,151300,5130561870,15520,15510,15530,15510,1668
|
|
20231220,151200,5104678450,15520,15520,15520,15510,645
|
|
20231220,151100,5094670390,15520,15530,15530,15520,630
|
|
20231220,151000,5084891600,15520,15520,15530,15520,490
|
|
20231220,150900,5077286770,15530,15520,15540,15520,2329
|
|
20231220,150800,5041132480,15530,15530,15530,15520,2101
|
|
20231220,150700,5008505260,15530,15530,15540,15530,740
|
|
20231220,150600,4997012030,15530,15530,15540,15530,802
|
|
20231220,150500,4984555120,15530,15510,15540,15510,1182
|
|
20231220,150400,4966197630,15530,15530,15530,15510,523
|
|
20231220,150300,4958083830,15510,15540,15550,15510,596
|
|
20231220,150200,4948833010,15540,15540,15540,15540,1503
|
|
20231220,150100,4925476390,15540,15540,15550,15540,1089
|
|
20231220,150000,4908545980,15540,15550,15550,15540,437
|
|
20231220,145900,4901754660,15550,15550,15550,15540,637
|
|
20231220,145800,4891852830,15550,15550,15550,15540,821
|
|
20231220,145700,4879088750,15550,15530,15550,15530,2043
|
|
20231220,145600,4847332690,15540,15520,15540,15500,1885
|
|
20231220,145500,4818075690,15520,15530,15530,15520,121
|
|
20231220,145400,4816196570,15520,15500,15520,15500,1260
|
|
20231220,145300,4796644070,15520,15510,15520,15500,547
|
|
20231220,145200,4788160720,15510,15540,15540,15510,606
|
|
20231220,145100,4778752720,15540,15540,15540,15530,188
|
|
20231220,145000,4775833060,15530,15530,15550,15530,211
|
|
20231220,144900,4772556020,15550,15540,15550,15530,250
|
|
20231220,144800,4768671040,15560,15510,15560,15500,6064
|
|
20231220,144700,4674545930,15510,15500,15510,15500,1828
|
|
20231220,144600,4646201750,15510,15500,15510,15500,1049
|
|
20231220,144500,4629941260,15500,15510,15510,15500,453
|
|
20231220,144400,4622917960,15510,15500,15510,15500,377
|
|
20231220,144300,4617074430,15500,15510,15510,15490,7187
|
|
20231220,144200,4505664300,15500,15510,15510,15500,1645
|
|
20231220,144100,4480154880,15510,15510,15520,15510,590
|
|
20231220,144000,4471003970,15520,15520,15520,15500,634
|
|
20231220,143900,4461170420,15500,15510,15510,15500,1409
|
|
20231220,143800,4439317600,15510,15510,15520,15500,1683
|
|
20231220,143700,4413211930,15520,15510,15520,15500,1012
|
|
20231220,143600,4397511580,15510,15510,15520,15500,855
|
|
20231220,143500,4384255230,15510,15520,15520,15510,1470
|
|
20231220,143400,4361454130,15510,15510,15520,15510,2214
|
|
20231220,143300,4327114120,15510,15500,15510,15500,704
|
|
20231220,143200,4316197620,15500,15510,15510,15500,728
|
|
20231220,143100,4304907910,15510,15510,15510,15500,1513
|
|
20231220,143000,4281450040,15500,15510,15510,15500,86
|
|
20231220,142900,4280116240,15510,15510,15510,15500,475
|
|
20231220,142800,4272752510,15510,15500,15510,15500,1328
|
|
20231220,142700,4252168080,15510,15510,15520,15500,1341
|
|
20231220,142600,4231372280,15510,15520,15520,15510,278
|
|
20231220,142500,4227060370,15520,15520,15520,15510,576
|
|
20231220,142400,4218124080,15520,15520,15530,15510,735
|
|
20231220,142300,4206717230,15530,15520,15530,15520,398
|
|
20231220,142200,4200539720,15530,15520,15530,15520,328
|
|
20231220,142100,4195448930,15530,15530,15530,15520,62
|
|
20231220,142000,4194486270,15520,15530,15530,15520,213
|
|
20231220,141900,4191180480,15520,15510,15540,15500,482
|
|
20231220,141800,4183700630,15510,15540,15550,15510,8694
|
|
20231220,141700,4048827450,15550,15560,15560,15550,223
|
|
20231220,141600,4045359600,15560,15570,15570,15550,916
|
|
20231220,141500,4031106190,15570,15550,15570,15550,841
|
|
20231220,141400,4018022790,15540,15550,15550,15540,484
|
|
20231220,141300,4010498810,15540,15540,15540,15540,145
|
|
20231220,141200,4008245510,15540,15530,15540,15530,629
|
|
20231220,141100,3998475390,15530,15520,15530,15520,1346
|
|
20231220,141000,3977572270,15520,15530,15530,15520,378
|
|
20231220,140900,3971705170,15530,15530,15530,15520,258
|
|
20231220,140800,3967699620,15530,15530,15530,15520,504
|
|
20231220,140700,3959876940,15530,15530,15530,15520,699
|
|
20231220,140600,3949023710,15530,15530,15530,15520,1535
|
|
20231220,140500,3925190660,15520,15520,15530,15520,344
|
|
20231220,140400,3919851650,15530,15530,15530,15520,1507
|
|
20231220,140300,3896450980,15530,15530,15530,15520,212
|
|
20231220,140200,3893158720,15520,15530,15530,15520,619
|
|
20231220,140100,3883548790,15530,15540,15540,15530,426
|
|
20231220,140000,3876932990,15540,15540,15540,15540,205
|
|
20231220,135900,3873747290,15540,15540,15540,15530,567
|
|
20231220,135800,3864938830,15540,15550,15550,15540,573
|
|
20231220,135700,3856034160,15540,15560,15560,15540,491
|
|
20231220,135600,3848398500,15560,15560,15560,15560,121
|
|
20231220,135500,3846515740,15550,15560,15560,15550,251
|
|
20231220,135400,3842612670,15560,15550,15560,15550,412
|
|
20231220,135300,3836205580,15560,15570,15570,15560,119
|
|
20231220,135200,3834353930,15540,15560,15560,15540,686
|
|
20231220,135100,3823692190,15540,15570,15570,15540,312
|
|
20231220,135000,3818840440,15570,15580,15580,15570,620
|
|
20231220,134900,3809186820,15570,15580,15580,15570,399
|
|
20231220,134800,3802973700,15580,15570,15580,15570,2683
|
|
20231220,134700,3761173460,15570,15570,15570,15540,343
|
|
20231220,134600,3755838590,15570,15580,15580,15540,1632
|
|
20231220,134500,3730433160,15570,15580,15580,15570,187
|
|
20231220,134400,3727521390,15570,15550,15570,15550,1249
|
|
20231220,134300,3708096560,15540,15550,15550,15540,287
|
|
20231220,134200,3703636170,15540,15550,15550,15540,348
|
|
20231220,134100,3698228150,15550,15540,15550,15540,407
|
|
20231220,134000,3691903180,15550,15550,15550,15550,21
|
|
20231220,133900,3691576630,15540,15550,15550,15540,308
|
|
20231220,133800,3686790230,15550,15550,15550,15550,84
|
|
20231220,133700,3685484030,15540,15520,15540,15500,4881
|
|
20231220,133600,3609666360,15510,15550,15550,15510,6955
|
|
20231220,133500,3501693230,15560,15560,15560,15550,208
|
|
20231220,133400,3498458380,15550,15560,15560,15550,554
|
|
20231220,133300,3489843070,15560,15550,15560,15550,105
|
|
20231220,133200,3488209970,15550,15560,15560,15550,222
|
|
20231220,133100,3484757350,15550,15560,15560,15550,507
|
|
20231220,133000,3476871230,15570,15560,15570,15560,180
|
|
20231220,132900,3474070230,15570,15570,15580,15570,2272
|
|
20231220,132800,3438695130,15580,15580,15580,15580,80
|
|
20231220,132700,3437448730,15570,15590,15590,15570,828
|
|
20231220,132600,3424551110,15590,15590,15600,15580,398
|
|
20231220,132500,3418347650,15590,15590,15600,15590,340
|
|
20231220,132400,3413046160,15590,15590,15600,15590,83
|
|
20231220,132300,3411751540,15590,15580,15600,15580,4870
|
|
20231220,132200,3335828360,15580,15580,15590,15580,215
|
|
20231220,132100,3332478470,15580,15580,15580,15580,78
|
|
20231220,132000,3331263230,15570,15580,15590,15570,1628
|
|
20231220,131900,3305910800,15580,15590,15590,15580,664
|
|
20231220,131800,3295564830,15590,15590,15590,15590,70
|
|
20231220,131700,3294473530,15590,15570,15590,15570,581
|
|
20231220,131600,3285421040,15570,15560,15570,15550,2265
|
|
20231220,131500,3250179740,15560,15560,15570,15560,719
|
|
20231220,131400,3238991910,15560,15570,15570,15560,2321
|
|
20231220,131300,3202876610,15560,15560,15570,15560,164
|
|
20231220,131200,3200324740,15570,15570,15570,15560,591
|
|
20231220,131100,3191127560,15570,15560,15570,15560,249
|
|
20231220,131000,3187252490,15570,15560,15570,15560,557
|
|
20231220,130900,3178584830,15570,15560,15570,15560,233
|
|
20231220,130800,3174958330,15570,15560,15570,15560,274
|
|
20231220,130700,3170692660,15570,15570,15570,15560,398
|
|
20231220,130600,3164496420,15580,15580,15580,15570,1547
|
|
20231220,130500,3140409430,15570,15570,15580,15570,1518
|
|
20231220,130400,3116774000,15570,15570,15590,15570,688
|
|
20231220,130300,3106053840,15590,15590,15590,15570,761
|
|
20231220,130200,3094198140,15590,15580,15590,15580,394
|
|
20231220,130100,3088059200,15590,15590,15590,15580,816
|
|
20231220,130000,3075344760,15580,15590,15590,15580,619
|
|
20231220,125900,3065700600,15590,15590,15590,15580,234
|
|
20231220,125800,3062053800,15590,15590,15590,15580,171
|
|
20231220,125700,3059389510,15590,15590,15590,15580,360
|
|
20231220,125600,3053779310,15600,15590,15600,15580,254
|
|
20231220,125500,3049819480,15600,15600,15600,15600,1374
|
|
20231220,125400,3028385080,15600,15600,15610,15600,644
|
|
20231220,125300,3018337260,15600,15600,15600,15600,821
|
|
20231220,125200,3005529660,15610,15600,15610,15600,213
|
|
20231220,125100,3002206030,15600,15610,15610,15600,264
|
|
20231220,125000,2998086600,15610,15600,15610,15600,549
|
|
20231220,124900,2989521200,15600,15600,15610,15590,634
|
|
20231220,124800,2979633920,15600,15610,15610,15600,233
|
|
20231220,124700,2975998490,15600,15600,15600,15600,320
|
|
20231220,124600,2971006490,15610,15610,15610,15600,56
|
|
20231220,124500,2970132340,15610,15610,15620,15610,886
|
|
20231220,124400,2956300940,15620,15610,15620,15610,570
|
|
20231220,124300,2947401970,15610,15620,15620,15610,157
|
|
20231220,124200,2944949930,15620,15620,15620,15620,57
|
|
20231220,124100,2944059590,15620,15610,15620,15610,440
|
|
20231220,124000,2937190590,15620,15590,15620,15590,726
|
|
20231220,123900,2925860200,15600,15590,15600,15590,276
|
|
20231220,123800,2921557170,15580,15580,15580,15570,1057
|
|
20231220,123700,2905093710,15570,15580,15580,15570,729
|
|
20231220,123600,2893740630,15580,15580,15580,15570,431
|
|
20231220,123500,2887026770,15580,15580,15590,15580,135
|
|
20231220,123400,2884923020,15580,15600,15600,15580,10385
|
|
20231220,123300,2723022860,15610,15590,15610,15590,1251
|
|
20231220,123200,2703509030,15580,15590,15600,15580,5677
|
|
20231220,123100,2615001650,15590,15590,15590,15590,240
|
|
20231220,123000,2611260050,15590,15580,15590,15570,806
|
|
20231220,122900,2598703430,15580,15580,15580,15570,130
|
|
20231220,122800,2596678880,15580,15580,15580,15570,299
|
|
20231220,122700,2592021410,15570,15580,15580,15570,33
|
|
20231220,122600,2591507590,15580,15580,15580,15570,762
|
|
20231220,122500,2579635670,15580,15560,15580,15560,512
|
|
20231220,122400,2571663500,15570,15560,15570,15560,161
|
|
20231220,122300,2569157960,15560,15570,15570,15550,469
|
|
20231220,122200,2561862500,15560,15560,15570,15560,506
|
|
20231220,122100,2553988750,15570,15560,15570,15560,390
|
|
20231220,122000,2547918750,15570,15570,15570,15570,123
|
|
20231220,121900,2546003640,15560,15580,15580,15560,1181
|
|
20231220,121800,2527606560,15580,15590,15590,15580,139
|
|
20231220,121700,2525439960,15580,15590,15590,15580,256
|
|
20231220,121600,2521450660,15590,15600,15600,15580,54
|
|
20231220,121500,2520608580,15590,15600,15610,15590,517
|
|
20231220,121400,2512543720,15590,15590,15600,15580,386
|
|
20231220,121300,2506526520,15590,15590,15600,15580,538
|
|
20231220,121200,2498139390,15590,15610,15610,15590,344
|
|
20231220,121100,2492773810,15610,15590,15610,15590,1406
|
|
20231220,121000,2470844370,15590,15610,15610,15590,318
|
|
20231220,120900,2465884680,15610,15600,15610,15600,181
|
|
20231220,120800,2463060570,15600,15590,15600,15590,403
|
|
20231220,120700,2456776200,15590,15600,15600,15580,336
|
|
20231220,120600,2451538560,15600,15600,15600,15580,2217
|
|
20231220,120500,2416955280,15590,15590,15600,15590,37
|
|
20231220,120400,2416378430,15590,15590,15600,15580,614
|
|
20231220,120300,2406810180,15590,15590,15590,15590,239
|
|
20231220,120200,2403084170,15590,15590,15590,15580,2002
|
|
20231220,120100,2371885750,15590,15590,15590,15580,301
|
|
20231220,120000,2367194730,15590,15590,15590,15580,759
|
|
20231220,115900,2355365230,15590,15590,15590,15580,312
|
|
20231220,115800,2350501350,15580,15570,15580,15560,1187
|
|
20231220,115700,2332008970,15580,15560,15580,15560,917
|
|
20231220,115600,2317736190,15570,15570,15580,15570,170
|
|
20231220,115500,2315089280,15560,15560,15570,15560,147
|
|
20231220,115400,2312801250,15560,15570,15570,15560,462
|
|
20231220,115300,2305609410,15560,15540,15560,15540,607
|
|
20231220,115200,2296167780,15540,15550,15550,15540,393
|
|
20231220,115100,2290059950,15550,15550,15550,15540,488
|
|
20231220,115000,2282472330,15550,15540,15550,15540,160
|
|
20231220,114900,2279985350,15550,15540,15550,15540,177
|
|
20231220,114800,2277234070,15540,15540,15550,15540,835
|
|
20231220,114700,2264257030,15550,15550,15550,15550,20
|
|
20231220,114600,2263946030,15550,15550,15550,15540,975
|
|
20231220,114500,2248790600,15540,15550,15550,15540,200
|
|
20231220,114400,2245680840,15550,15540,15550,15540,245
|
|
20231220,114300,2241871900,15550,15550,15550,15550,24
|
|
20231220,114200,2241498700,15550,15540,15560,15540,332
|
|
20231220,114100,2236336570,15540,15550,15550,15540,104
|
|
20231220,114000,2234720210,15530,15570,15570,15530,377
|
|
20231220,113900,2228850950,15570,15560,15570,15540,642
|
|
20231220,113800,2218862090,15560,15570,15570,15560,171
|
|
20231220,113700,2216201230,15570,15550,15570,15550,1163
|
|
20231220,113600,2198106120,15550,15540,15550,15540,142
|
|
20231220,113500,2195898490,15540,15540,15540,15540,620
|
|
20231220,113400,2186263690,15540,15530,15540,15530,126
|
|
20231220,113300,2184306680,15530,15540,15540,15530,651
|
|
20231220,113200,2174195720,15540,15530,15540,15530,24
|
|
20231220,113100,2173822800,15530,15530,15530,15520,1616
|
|
20231220,113000,2148728770,15530,15540,15540,15530,87
|
|
20231220,112900,2147377650,15540,15540,15550,15540,249
|
|
20231220,112800,2143508010,15540,15540,15550,15540,500
|
|
20231220,112700,2135736990,15550,15540,15550,15540,135
|
|
20231220,112600,2133638990,15550,15550,15550,15530,189
|
|
20231220,112500,2130701660,15530,15540,15560,15530,137
|
|
20231220,112400,2128573150,15550,15560,15560,15550,425
|
|
20231220,112300,2121963980,15560,15540,15560,15530,486
|
|
20231220,112200,2114407630,15550,15560,15560,15550,227
|
|
20231220,112100,2110877570,15560,15540,15560,15530,1612
|
|
20231220,112000,2085812800,15550,15520,15550,15520,1748
|
|
20231220,111900,2058642580,15520,15510,15520,15500,415
|
|
20231220,111800,2052205780,15510,15520,15520,15510,431
|
|
20231220,111700,2045520700,15510,15530,15530,15510,84
|
|
20231220,111600,2044217660,15530,15530,15530,15520,118
|
|
20231220,111500,2042386090,15530,15530,15530,15520,183
|
|
20231220,111400,2039544670,15520,15520,15530,15520,502
|
|
20231220,111300,2031753570,15510,15510,15510,15510,857
|
|
20231220,111200,2018461500,15510,15510,15510,15500,1222
|
|
20231220,111100,1999519490,15500,15500,15510,15500,553
|
|
20231220,111000,1990947730,15500,15500,15510,15500,475
|
|
20231220,110900,1983581010,15510,15510,15510,15500,263
|
|
20231220,110800,1979502480,15500,15490,15500,15490,577
|
|
20231220,110700,1970561470,15500,15520,15520,15490,4532
|
|
20231220,110600,1900311740,15520,15510,15520,15510,92
|
|
20231220,110500,1898884630,15520,15520,15520,15510,167
|
|
20231220,110400,1896293670,15510,15520,15520,15510,116
|
|
20231220,110300,1894494280,15520,15520,15520,15510,411
|
|
20231220,110200,1888118870,15520,15520,15520,15510,335
|
|
20231220,110100,1882921770,15510,15500,15510,15500,1189
|
|
20231220,110000,1864481720,15510,15520,15520,15500,3407
|
|
20231220,105900,1811631880,15510,15510,15510,15510,555
|
|
20231220,105800,1803023830,15520,15520,15530,15520,174
|
|
20231220,105700,1800323140,15520,15520,15520,15510,398
|
|
20231220,105600,1794147930,15510,15510,15510,15500,169
|
|
20231220,105500,1791527060,15510,15500,15520,15500,641
|
|
20231220,105400,1781583480,15500,15510,15510,15500,1788
|
|
20231220,105300,1753858370,15520,15510,15520,15510,21
|
|
20231220,105200,1753532470,15510,15520,15520,15510,927
|
|
20231220,105100,1739149520,15520,15530,15530,15510,131
|
|
20231220,105000,1737115740,15510,15540,15540,15510,984
|
|
20231220,104900,1721833650,15530,15530,15530,15530,230
|
|
20231220,104800,1718261750,15530,15540,15540,15520,906
|
|
20231220,104700,1704189540,15540,15540,15550,15540,162
|
|
20231220,104600,1701671830,15540,15520,15540,15520,201
|
|
20231220,104500,1698550040,15530,15530,15530,15520,159
|
|
20231220,104400,1696081060,15530,15540,15540,15530,217
|
|
20231220,104300,1692710870,15540,15520,15540,15520,370
|
|
20231220,104200,1686964230,15520,15530,15540,15520,366
|
|
20231220,104100,1681280340,15530,15530,15540,15520,177
|
|
20231220,104000,1678532170,15520,15520,15520,15510,534
|
|
20231220,103900,1670247720,15520,15520,15530,15510,409
|
|
20231220,103800,1663901820,15530,15510,15530,15510,515
|
|
20231220,103700,1655907060,15510,15520,15530,15510,1919
|
|
20231220,103600,1626127290,15530,15540,15540,15530,476
|
|
20231220,103500,1618734070,15540,15530,15540,15530,298
|
|
20231220,103400,1614105940,15530,15550,15550,15530,1495
|
|
20231220,103300,1590875410,15550,15550,15560,15540,1734
|
|
20231220,103200,1563913260,15550,15550,15560,15550,374
|
|
20231220,103100,1558097010,15550,15560,15570,15550,899
|
|
20231220,103000,1544110050,15560,15570,15570,15560,158
|
|
20231220,102900,1541650680,15560,15560,15570,15560,493
|
|
20231220,102800,1533979310,15560,15570,15570,15560,324
|
|
20231220,102700,1528934810,15570,15580,15580,15570,111
|
|
20231220,102600,1527205940,15570,15570,15580,15570,362
|
|
20231220,102500,1521567510,15560,15580,15580,15560,455
|
|
20231220,102400,1514483140,15580,15580,15580,15580,32
|
|
20231220,102300,1513984580,15580,15580,15580,15580,102
|
|
20231220,102200,1512395420,15580,15580,15580,15580,111
|
|
20231220,102100,1510666040,15580,15590,15590,15580,519
|
|
20231220,102000,1502577850,15590,15590,15590,15590,128
|
|
20231220,101900,1500582330,15590,15600,15610,15590,4977
|
|
20231220,101800,1422949570,15600,15600,15610,15600,3504
|
|
20231220,101700,1368285620,15610,15610,15610,15610,10
|
|
20231220,101600,1368129520,15610,15610,15610,15600,472
|
|
20231220,101500,1360761620,15610,15610,15610,15600,659
|
|
20231220,101400,1350474640,15600,15610,15610,15600,792
|
|
20231220,101300,1338116830,15610,15610,15610,15610,76
|
|
20231220,101200,1336930470,15600,15600,15600,15600,50
|
|
20231220,101100,1336150470,15610,15610,15610,15600,506
|
|
20231220,101000,1328251830,15610,15610,15610,15610,813
|
|
20231220,100900,1315560900,15620,15620,15620,15620,13
|
|
20231220,100800,1315357840,15620,15620,15620,15610,646
|
|
20231220,100700,1305272360,15610,15620,15620,15610,1129
|
|
20231220,100600,1287648250,15610,15610,15620,15610,698
|
|
20231220,100500,1276751060,15610,15610,15610,15610,62
|
|
20231220,100400,1275783240,15610,15610,15610,15610,890
|
|
20231220,100300,1261890340,15610,15620,15620,15610,1073
|
|
20231220,100200,1245139920,15620,15620,15630,15620,297
|
|
20231220,100100,1240500770,15620,15620,15620,15610,728
|
|
20231220,100000,1229129830,15620,15620,15620,15610,689
|
|
20231220,095900,1218368070,15620,15630,15630,15620,1807
|
|
20231220,095800,1190141710,15630,15630,15630,15630,323
|
|
20231220,095700,1185093220,15630,15630,15630,15630,134
|
|
20231220,095600,1182998800,15620,15630,15630,15620,459
|
|
20231220,095500,1175824740,15640,15650,15650,15640,246
|
|
20231220,095400,1171977090,15650,15640,15650,15630,1277
|
|
20231220,095300,1151999110,15630,15640,15640,15630,264
|
|
20231220,095200,1147872130,15630,15630,15640,15630,62
|
|
20231220,095100,1146902510,15630,15640,15640,15630,402
|
|
20231220,095000,1140618680,15640,15640,15640,15630,35
|
|
20231220,094900,1140071320,15630,15630,15640,15630,283
|
|
20231220,094800,1135647350,15630,15630,15630,15620,228
|
|
20231220,094700,1132083720,15630,15620,15630,15620,3297
|
|
20231220,094600,1080569310,15620,15620,15620,15620,763
|
|
20231220,094500,1068651250,15620,15610,15620,15610,83
|
|
20231220,094400,1067355040,15610,15620,15620,15610,1348
|
|
20231220,094300,1046311800,15620,15620,15620,15620,73
|
|
20231220,094200,1045171540,15610,15620,15620,15610,669
|
|
20231220,094100,1034721820,15620,15620,15620,15620,178
|
|
20231220,094000,1031941460,15620,15620,15620,15610,654
|
|
20231220,093900,1021729960,15610,15610,15620,15610,779
|
|
20231220,093800,1009569760,15610,15590,15620,15590,5799
|
|
20231220,093700,919093970,15590,15590,15600,15580,966
|
|
20231220,093600,904031810,15590,15570,15590,15570,864
|
|
20231220,093500,890576170,15560,15550,15560,15550,1511
|
|
20231220,093400,867078520,15550,15560,15570,15550,837
|
|
20231220,093300,854053350,15560,15570,15580,15550,919
|
|
20231220,093200,839749700,15570,15560,15590,15560,1652
|
|
20231220,093100,814026150,15570,15570,15590,15570,873
|
|
20231220,093000,800425380,15570,15560,15570,15550,3604
|
|
20231220,092900,744367760,15560,15530,15560,15530,726
|
|
20231220,092800,733080010,15530,15540,15540,15530,1544
|
|
20231220,092700,709098230,15530,15520,15530,15520,1476
|
|
20231220,092600,686187150,15520,15500,15520,15500,2302
|
|
20231220,092500,650503040,15500,15510,15510,15500,1567
|
|
20231220,092400,626210170,15500,15520,15520,15500,1916
|
|
20231220,092300,596492110,15510,15520,15530,15510,356
|
|
20231220,092200,590968290,15530,15500,15550,15490,872
|
|
20231220,092100,577439350,15500,15490,15500,15490,2035
|
|
20231220,092000,545913370,15490,15500,15500,15480,731
|
|
20231220,091900,534588750,15500,15500,15510,15490,2536
|
|
20231220,091800,495287430,15500,15480,15510,15480,1199
|
|
20231220,091700,476718710,15480,15500,15510,15480,1088
|
|
20231220,091600,459866500,15500,15480,15500,15480,2352
|
|
20231220,091500,423442260,15480,15480,15480,15470,1653
|
|
20231220,091400,397860970,15490,15500,15500,15490,894
|
|
20231220,091300,384009180,15500,15510,15520,15500,2359
|
|
20231220,091200,347433090,15510,15520,15530,15510,1069
|
|
20231220,091100,330848600,15520,15550,15580,15520,2517
|
|
20231220,091000,291755730,15540,15550,15570,15540,2205
|
|
20231220,090900,257468670,15540,15550,15560,15540,897
|
|
20231220,090800,243524030,15560,15570,15570,15560,944
|
|
20231220,090700,228833390,15570,15570,15590,15560,1540
|
|
20231220,090600,204853580,15570,15560,15570,15550,1493
|
|
20231220,090500,181621500,15560,15600,15600,15560,2042
|
|
20231220,090400,149801810,15600,15600,15610,15600,821
|
|
20231220,090300,136993420,15590,15540,15590,15530,5177
|
|
20231220,090200,56542580,15550,15580,15580,15550,491
|
|
20231220,090100,48899550,15570,15550,15580,15530,1042
|
|
20231220,090000,32681040,15570,15550,15580,15550,2101
|