590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,184700,5163475290,15480,15480,15480,15480,10241
|
|
20231222,184600,5163475290,15480,15480,15480,15480,0
|
|
20231222,184500,5163475290,15480,15480,15480,15480,0
|
|
20231222,184400,5163475290,15480,15480,15480,15480,0
|
|
20231222,184300,5163475290,15480,15480,15480,15480,0
|
|
20231222,184200,5163475290,15480,15480,15480,15480,0
|
|
20231222,184100,5163475290,15480,15480,15480,15480,0
|
|
20231222,184000,5163475290,15480,15480,15480,15480,0
|
|
20231222,183900,5163475290,15480,15480,15480,15480,0
|
|
20231222,183800,5163475290,15480,15480,15480,15480,0
|
|
20231222,183700,5163475290,15480,15480,15480,15480,0
|
|
20231222,183600,5163475290,15480,15480,15480,15480,0
|
|
20231222,183500,5163475290,15480,15480,15480,15480,0
|
|
20231222,183400,5163475290,15480,15480,15480,15480,0
|
|
20231222,183300,5163475290,15480,15480,15480,15480,0
|
|
20231222,183200,5163475290,15480,15480,15480,15480,0
|
|
20231222,183100,5163475290,15480,15480,15480,15480,0
|
|
20231222,183000,5163475290,15480,15480,15480,15480,0
|
|
20231222,182900,5163475290,15480,15480,15480,15480,0
|
|
20231222,182800,5163475290,15480,15480,15480,15480,0
|
|
20231222,182700,5163475290,15480,15480,15480,15480,0
|
|
20231222,182600,5163475290,15480,15480,15480,15480,0
|
|
20231222,182500,5163475290,15480,15480,15480,15480,0
|
|
20231222,182400,5163475290,15480,15480,15480,15480,0
|
|
20231222,182300,5163475290,15480,15480,15480,15480,0
|
|
20231222,182200,5163475290,15480,15480,15480,15480,0
|
|
20231222,182100,5163475290,15480,15480,15480,15480,0
|
|
20231222,182000,5163475290,15480,15480,15480,15480,0
|
|
20231222,181900,5163475290,15480,15480,15480,15480,0
|
|
20231222,181800,5163475290,15480,15480,15480,15480,0
|
|
20231222,181700,5163475290,15480,15480,15480,15480,10241
|
|
20231222,181600,5163475290,15480,15480,15480,15480,0
|
|
20231222,181500,5163475290,15480,15480,15480,15480,0
|
|
20231222,181400,5163475290,15480,15480,15480,15480,0
|
|
20231222,181300,5163475290,15480,15480,15480,15480,0
|
|
20231222,181200,5163475290,15480,15480,15480,15480,0
|
|
20231222,181100,5163475290,15480,15480,15480,15480,0
|
|
20231222,181000,5163475290,15480,15480,15480,15480,0
|
|
20231222,180900,5163475290,15480,15480,15480,15480,0
|
|
20231222,180800,5163475290,15480,15480,15480,15480,0
|
|
20231222,180700,5163475290,15480,15480,15480,15480,0
|
|
20231222,180600,5163475290,15480,15480,15480,15480,0
|
|
20231222,180500,5163475290,15480,15480,15480,15480,0
|
|
20231222,180400,5163475290,15480,15480,15480,15480,0
|
|
20231222,180300,5163475290,15480,15480,15480,15480,0
|
|
20231222,180200,5163475290,15480,15480,15480,15480,0
|
|
20231222,180100,5163475290,15480,15480,15480,15480,0
|
|
20231222,180000,5163475290,15480,15480,15480,15480,0
|
|
20231222,175900,5163475290,15480,15480,15480,15480,0
|
|
20231222,175800,5163475290,15480,15480,15480,15480,0
|
|
20231222,175700,5163475290,15480,15480,15480,15480,0
|
|
20231222,175600,5163475290,15480,15480,15480,15480,0
|
|
20231222,175500,5163475290,15480,15480,15480,15480,0
|
|
20231222,175400,5163475290,15480,15480,15480,15480,0
|
|
20231222,175300,5163475290,15480,15480,15480,15480,0
|
|
20231222,175200,5163475290,15480,15480,15480,15480,0
|
|
20231222,175100,5163475290,15480,15480,15480,15480,0
|
|
20231222,175000,5163475290,15480,15480,15480,15480,0
|
|
20231222,174900,5163475290,15480,15480,15480,15480,0
|
|
20231222,174800,5163475290,15480,15480,15480,15480,0
|
|
20231222,174700,5163475290,15480,15480,15480,15480,10241
|
|
20231222,174600,5163475290,15480,15480,15480,15480,0
|
|
20231222,174500,5163475290,15480,15480,15480,15480,0
|
|
20231222,174400,5163475290,15480,15480,15480,15480,0
|
|
20231222,174300,5163475290,15480,15480,15480,15480,0
|
|
20231222,174200,5163475290,15480,15480,15480,15480,0
|
|
20231222,174100,5163475290,15480,15480,15480,15480,0
|
|
20231222,174000,5163475290,15480,15480,15480,15480,0
|
|
20231222,173900,5163475290,15480,15480,15480,15480,0
|
|
20231222,173800,5163475290,15480,15480,15480,15480,0
|
|
20231222,173700,5163475290,15480,15480,15480,15480,0
|
|
20231222,173600,5163475290,15480,15480,15480,15480,0
|
|
20231222,173500,5163475290,15480,15480,15480,15480,0
|
|
20231222,173400,5163475290,15480,15480,15480,15480,0
|
|
20231222,173300,5163475290,15480,15480,15480,15480,0
|
|
20231222,173200,5163475290,15480,15480,15480,15480,0
|
|
20231222,173100,5163475290,15480,15480,15480,15480,0
|
|
20231222,173000,5163475290,15480,15480,15480,15480,0
|
|
20231222,172900,5163475290,15480,15480,15480,15480,0
|
|
20231222,172800,5163475290,15480,15480,15480,15480,0
|
|
20231222,172700,5163475290,15480,15480,15480,15480,0
|
|
20231222,172600,5163475290,15480,15480,15480,15480,0
|
|
20231222,172500,5163475290,15480,15480,15480,15480,0
|
|
20231222,172400,5163475290,15480,15480,15480,15480,0
|
|
20231222,172300,5163475290,15480,15480,15480,15480,0
|
|
20231222,172200,5163475290,15480,15480,15480,15480,0
|
|
20231222,172100,5163475290,15480,15480,15480,15480,0
|
|
20231222,172000,5163475290,15480,15480,15480,15480,0
|
|
20231222,171900,5163475290,15480,15480,15480,15480,0
|
|
20231222,171800,5163475290,15480,15480,15480,15480,0
|
|
20231222,171700,5163475290,15480,15480,15480,15480,10241
|
|
20231222,171600,5163475290,15480,15480,15480,15480,0
|
|
20231222,171500,5163475290,15480,15480,15480,15480,0
|
|
20231222,171400,5163475290,15480,15480,15480,15480,0
|
|
20231222,171300,5163475290,15480,15480,15480,15480,0
|
|
20231222,171200,5163475290,15480,15480,15480,15480,0
|
|
20231222,171100,5163475290,15480,15480,15480,15480,0
|
|
20231222,171000,5163475290,15480,15480,15480,15480,0
|
|
20231222,170900,5163475290,15480,15480,15480,15480,0
|
|
20231222,170800,5163475290,15480,15480,15480,15480,0
|
|
20231222,170700,5163475290,15480,15480,15480,15480,0
|
|
20231222,170600,5163475290,15480,15480,15480,15480,0
|
|
20231222,170500,5163475290,15480,15480,15480,15480,0
|
|
20231222,170400,5163475290,15480,15480,15480,15480,0
|
|
20231222,170300,5163475290,15480,15480,15480,15480,0
|
|
20231222,170200,5163475290,15480,15480,15480,15480,0
|
|
20231222,170100,5163475290,15480,15480,15480,15480,0
|
|
20231222,170000,5163475290,15480,15480,15480,15480,0
|
|
20231222,165900,5163475290,15480,15480,15480,15480,0
|
|
20231222,165800,5163475290,15480,15480,15480,15480,0
|
|
20231222,165700,5163475290,15480,15480,15480,15480,0
|
|
20231222,165600,5163475290,15480,15480,15480,15480,0
|
|
20231222,165500,5163475290,15480,15480,15480,15480,0
|
|
20231222,165400,5163475290,15480,15480,15480,15480,0
|
|
20231222,165300,5163475290,15480,15480,15480,15480,0
|
|
20231222,165200,5163475290,15480,15480,15480,15480,0
|
|
20231222,165100,5163475290,15480,15480,15480,15480,0
|
|
20231222,165000,5163475290,15480,15480,15480,15480,0
|
|
20231222,164900,5163475290,15480,15480,15480,15480,0
|
|
20231222,164800,5163475290,15480,15480,15480,15480,0
|
|
20231222,164700,5163475290,15480,15480,15480,15480,10241
|
|
20231222,164600,5163475290,15480,15480,15480,15480,0
|
|
20231222,164500,5163475290,15480,15480,15480,15480,0
|
|
20231222,164400,5163475290,15480,15480,15480,15480,0
|
|
20231222,164300,5163475290,15480,15480,15480,15480,0
|
|
20231222,164200,5163475290,15480,15480,15480,15480,0
|
|
20231222,164100,5163475290,15480,15480,15480,15480,0
|
|
20231222,164000,5163475290,15480,15480,15480,15480,0
|
|
20231222,163900,5163475290,15480,15480,15480,15480,0
|
|
20231222,163800,5163475290,15480,15480,15480,15480,0
|
|
20231222,163700,5163475290,15480,15480,15480,15480,0
|
|
20231222,163600,5163475290,15480,15480,15480,15480,0
|
|
20231222,163500,5163475290,15480,15480,15480,15480,0
|
|
20231222,163400,5163475290,15480,15480,15480,15480,0
|
|
20231222,163300,5163475290,15480,15480,15480,15480,0
|
|
20231222,163200,5163475290,15480,15480,15480,15480,0
|
|
20231222,163100,5163475290,15480,15480,15480,15480,0
|
|
20231222,163000,5163475290,15480,15480,15480,15480,0
|
|
20231222,162900,5163475290,15480,15480,15480,15480,0
|
|
20231222,162800,5163475290,15480,15480,15480,15480,0
|
|
20231222,162700,5163475290,15480,15480,15480,15480,0
|
|
20231222,162600,5163475290,15480,15480,15480,15480,0
|
|
20231222,162500,5163475290,15480,15480,15480,15480,0
|
|
20231222,162400,5163475290,15480,15480,15480,15480,0
|
|
20231222,162300,5163475290,15480,15480,15480,15480,0
|
|
20231222,162200,5163475290,15480,15480,15480,15480,0
|
|
20231222,162100,5163475290,15480,15480,15480,15480,0
|
|
20231222,162000,5163475290,15480,15480,15480,15480,0
|
|
20231222,161900,5163475290,15480,15480,15480,15480,0
|
|
20231222,161800,5163475290,15480,15480,15480,15480,0
|
|
20231222,161700,5163475290,15480,15480,15480,15480,10241
|
|
20231222,161600,5163475290,15480,15480,15480,15480,0
|
|
20231222,161500,5163475290,15480,15480,15480,15480,0
|
|
20231222,161400,5163475290,15480,15480,15480,15480,0
|
|
20231222,161300,5163475290,15480,15480,15480,15480,0
|
|
20231222,161200,5163475290,15480,15480,15480,15480,0
|
|
20231222,161100,5163475290,15480,15480,15480,15480,0
|
|
20231222,161000,5163475290,15480,15480,15480,15480,0
|
|
20231222,160900,5163475290,15480,15480,15480,15480,0
|
|
20231222,160800,5163475290,15480,15480,15480,15480,0
|
|
20231222,160700,5163475290,15480,15480,15480,15480,0
|
|
20231222,160600,5163475290,15480,15480,15480,15480,0
|
|
20231222,160500,5163475290,15480,15480,15480,15480,0
|
|
20231222,160400,5163475290,15480,15480,15480,15480,0
|
|
20231222,160300,5163475290,15480,15480,15480,15480,0
|
|
20231222,160200,5163475290,15480,15480,15480,15480,0
|
|
20231222,160100,5163475290,15480,15480,15480,15480,0
|
|
20231222,160000,5163475290,15480,15480,15480,15480,0
|
|
20231222,155900,5163475290,15480,15480,15480,15480,0
|
|
20231222,155800,5163475290,15480,15480,15480,15480,0
|
|
20231222,155700,5163475290,15480,15480,15480,15480,0
|
|
20231222,155600,5163475290,15480,15480,15480,15480,0
|
|
20231222,155500,5163475290,15480,15480,15480,15480,0
|
|
20231222,155400,5163475290,15480,15480,15480,15480,0
|
|
20231222,155300,5163475290,15480,15480,15480,15480,0
|
|
20231222,155200,5163475290,15480,15480,15480,15480,0
|
|
20231222,155100,5163475290,15480,15480,15480,15480,0
|
|
20231222,155000,5163475290,15480,15480,15480,15480,0
|
|
20231222,154900,5163475290,15480,15480,15480,15480,0
|
|
20231222,154800,5163475290,15480,15480,15480,15480,0
|
|
20231222,154700,5163475290,15480,15480,15480,15480,10241
|
|
20231222,154600,5163475290,15480,15480,15480,15480,0
|
|
20231222,154500,5163475290,15480,15480,15480,15480,0
|
|
20231222,154400,5163475290,15480,15480,15480,15480,0
|
|
20231222,154300,5163475290,15480,15480,15480,15480,0
|
|
20231222,154200,5163475290,15480,15480,15480,15480,0
|
|
20231222,154100,5163475290,15480,15480,15480,15480,0
|
|
20231222,154000,5163475290,15480,15480,15480,15480,0
|
|
20231222,153900,5163475290,15480,15480,15480,15480,0
|
|
20231222,153800,5163475290,15480,15480,15480,15480,0
|
|
20231222,153700,5163475290,15480,15480,15480,15480,0
|
|
20231222,153600,5163475290,15480,15480,15480,15480,0
|
|
20231222,153500,5163475290,15480,15480,15480,15480,0
|
|
20231222,153400,5163475290,15480,15480,15480,15480,0
|
|
20231222,153300,5163475290,15480,15480,15480,15480,0
|
|
20231222,153200,5163475290,15480,15480,15480,15480,0
|
|
20231222,153100,5163475290,15480,15480,15480,15480,0
|
|
20231222,153000,5163475290,15480,15480,15480,15480,10241
|
|
20231222,152900,5004944610,15470,15470,15470,15470,0
|
|
20231222,152800,5004944610,15470,15470,15470,15470,0
|
|
20231222,152700,5004944610,15470,15470,15470,15470,0
|
|
20231222,152600,5004944610,15470,15470,15470,15470,0
|
|
20231222,152500,5004944610,15470,15470,15470,15470,0
|
|
20231222,152400,5004944610,15470,15470,15470,15470,0
|
|
20231222,152300,5004944610,15470,15470,15470,15470,0
|
|
20231222,152200,5004944610,15470,15470,15470,15470,0
|
|
20231222,152100,5004944610,15470,15470,15470,15470,0
|
|
20231222,152000,5004944610,15470,15470,15470,15470,0
|
|
20231222,151900,5004944610,15470,15460,15480,15460,255
|
|
20231222,151800,5000999890,15470,15470,15470,15460,1582
|
|
20231222,151700,4976539190,15480,15470,15480,15470,666
|
|
20231222,151600,4966234290,15480,15470,15480,15460,1257
|
|
20231222,151500,4946793240,15470,15460,15470,15460,144
|
|
20231222,151400,4944566570,15460,15470,15470,15460,291
|
|
20231222,151300,4940066780,15470,15470,15470,15460,254
|
|
20231222,151200,4936139200,15470,15470,15480,15470,680
|
|
20231222,151100,4925619570,15460,15480,15480,15460,1505
|
|
20231222,151000,4902337050,15470,15470,15470,15470,466
|
|
20231222,150900,4895128030,15470,15470,15470,15460,386
|
|
20231222,150800,4889157030,15460,15470,15470,15460,140
|
|
20231222,150700,4886991410,15470,15470,15470,15460,185
|
|
20231222,150600,4884129880,15470,15490,15490,15470,2355
|
|
20231222,150500,4847685010,15480,15480,15490,15480,490
|
|
20231222,150400,4840095350,15490,15490,15490,15480,152
|
|
20231222,150300,4837740970,15480,15490,15490,15480,93
|
|
20231222,150200,4836300840,15480,15480,15480,15480,16
|
|
20231222,150100,4836053160,15480,15500,15500,15480,873
|
|
20231222,150000,4822530720,15500,15490,15500,15490,137
|
|
20231222,145900,4820408440,15490,15490,15490,15490,302
|
|
20231222,145800,4815730460,15490,15490,15490,15490,119
|
|
20231222,145700,4813887150,15490,15500,15500,15490,348
|
|
20231222,145600,4808495680,15490,15490,15500,15490,97
|
|
20231222,145500,4806992620,15500,15490,15500,15490,110
|
|
20231222,145400,4805287830,15490,15490,15490,15490,509
|
|
20231222,145300,4797403420,15490,15470,15490,15460,92
|
|
20231222,145200,4795979310,15470,15470,15470,15460,483
|
|
20231222,145100,4788507780,15460,15470,15470,15460,1106
|
|
20231222,145000,4771398710,15460,15470,15470,15460,1288
|
|
20231222,144900,4751473800,15470,15470,15470,15470,12
|
|
20231222,144800,4751288160,15470,15490,15500,15470,241
|
|
20231222,144700,4747556380,15490,15460,15490,15460,2847
|
|
20231222,144600,4703509340,15460,15470,15470,15460,168
|
|
20231222,144500,4700910810,15470,15460,15470,15460,667
|
|
20231222,144400,4690595510,15460,15470,15470,15460,907
|
|
20231222,144300,4676564670,15470,15470,15470,15470,200
|
|
20231222,144200,4673470670,15460,15460,15470,15460,993
|
|
20231222,144100,4658118870,15460,15460,15470,15460,188
|
|
20231222,144000,4655211390,15450,15440,15450,15440,7375
|
|
20231222,143900,4541274200,15450,15450,15450,15440,1455
|
|
20231222,143800,4518795590,15450,15450,15450,15440,579
|
|
20231222,143700,4509855070,15440,15440,15450,15440,157
|
|
20231222,143600,4507429850,15450,15490,15490,15440,9942
|
|
20231222,143500,4353679680,15490,15480,15490,15480,81
|
|
20231222,143400,4352425440,15490,15480,15490,15480,891
|
|
20231222,143300,4338630300,15480,15480,15490,15480,202
|
|
20231222,143200,4335502350,15480,15490,15490,15480,716
|
|
20231222,143100,4324417990,15480,15490,15490,15480,161
|
|
20231222,143000,4321924620,15490,15490,15490,15490,2
|
|
20231222,142900,4321893640,15490,15490,15490,15480,256
|
|
20231222,142800,4317928640,15490,15490,15490,15480,35
|
|
20231222,142700,4317386500,15480,15490,15490,15480,338
|
|
20231222,142600,4312153420,15490,15490,15500,15480,569
|
|
20231222,142500,4303339620,15490,15490,15500,15490,90
|
|
20231222,142400,4301945210,15500,15500,15500,15490,249
|
|
20231222,142300,4298085720,15490,15490,15500,15490,270
|
|
20231222,142200,4293902110,15490,15480,15490,15480,791
|
|
20231222,142100,4281652020,15480,15470,15480,15470,1302
|
|
20231222,142000,4261497160,15470,15470,15500,15470,123
|
|
20231222,141900,4259593020,15470,15500,15510,15470,10547
|
|
20231222,141800,4096201870,15510,15500,15510,15500,106
|
|
20231222,141700,4094558300,15500,15500,15500,15500,17
|
|
20231222,141600,4094294800,15500,15510,15510,15500,384
|
|
20231222,141500,4088340890,15510,15510,15510,15500,423
|
|
20231222,141400,4081780220,15500,15510,15510,15490,11327
|
|
20231222,141300,3906218360,15510,15510,15510,15500,404
|
|
20231222,141200,3899952920,15510,15510,15510,15500,1333
|
|
20231222,141100,3879278510,15510,15500,15510,15500,112
|
|
20231222,141000,3877541530,15500,15500,15510,15500,177
|
|
20231222,140900,3874796690,15500,15500,15510,15500,823
|
|
20231222,140800,3862038920,15500,15510,15510,15500,111
|
|
20231222,140700,3860317750,15500,15500,15510,15500,67
|
|
20231222,140600,3859278840,15500,15500,15510,15500,292
|
|
20231222,140500,3854751850,15500,15500,15500,15500,47
|
|
20231222,140400,3854023350,15510,15510,15510,15510,442
|
|
20231222,140300,3847167930,15500,15500,15510,15500,786
|
|
20231222,140200,3834984640,15500,15510,15510,15500,4900
|
|
20231222,140100,3759030600,15510,15500,15510,15500,84
|
|
20231222,140000,3757728180,15500,15500,15510,15500,2043
|
|
20231222,135900,3726061330,15510,15510,15510,15500,358
|
|
20231222,135800,3720509820,15500,15500,15510,15500,118
|
|
20231222,135700,3718679680,15500,15510,15510,15500,73
|
|
20231222,135600,3717547860,15500,15510,15510,15500,88
|
|
20231222,135500,3716183110,15510,15500,15510,15500,223
|
|
20231222,135400,3712724810,15500,15510,15510,15500,84
|
|
20231222,135300,3711422520,15500,15510,15510,15500,50
|
|
20231222,135200,3710647460,15510,15510,15510,15500,49
|
|
20231222,135100,3709887520,15510,15520,15520,15510,214
|
|
20231222,135000,3706568010,15520,15510,15520,15510,107
|
|
20231222,134900,3704907900,15510,15510,15520,15510,647
|
|
20231222,134800,3694872600,15510,15510,15510,15510,10234
|
|
20231222,134700,3536143260,15500,15490,15510,15490,3106
|
|
20231222,134600,3488000020,15500,15490,15500,15480,569
|
|
20231222,134500,3479187240,15490,15490,15490,15490,2046
|
|
20231222,134400,3447494700,15490,15480,15490,15470,1947
|
|
20231222,134300,3417355520,15480,15480,15480,15480,1617
|
|
20231222,134200,3392324360,15480,15490,15490,15480,2468
|
|
20231222,134100,3354119270,15490,15490,15490,15480,389
|
|
20231222,134000,3348093700,15490,15490,15490,15480,98
|
|
20231222,133900,3346576090,15490,15490,15490,15480,657
|
|
20231222,133800,3336404160,15490,15490,15490,15480,57
|
|
20231222,133700,3335521750,15490,15480,15490,15480,751
|
|
20231222,133600,3323889660,15490,15480,15490,15480,188
|
|
20231222,133500,3320977970,15480,15500,15500,15480,9517
|
|
20231222,133400,3173563300,15500,15490,15500,15490,391
|
|
20231222,133300,3167506400,15500,15500,15500,15500,164
|
|
20231222,133200,3164964400,15490,15500,15500,15490,61
|
|
20231222,133100,3164019350,15490,15500,15500,15490,1930
|
|
20231222,133000,3134123260,15490,15500,15500,15490,1080
|
|
20231222,132900,3117383680,15500,15490,15500,15490,51
|
|
20231222,132800,3116593630,15500,15500,15500,15500,103
|
|
20231222,132700,3114997130,15500,15510,15510,15500,1952
|
|
20231222,132600,3084741110,15500,15480,15500,15470,8824
|
|
20231222,132500,2948001290,15480,15480,15480,15470,264
|
|
20231222,132400,2943914990,15480,15480,15480,15470,150
|
|
20231222,132300,2941593000,15470,15480,15490,15470,1977
|
|
20231222,132200,2910989030,15490,15480,15490,15480,1734
|
|
20231222,132100,2884146430,15490,15490,15490,15480,175
|
|
20231222,132000,2881436110,15480,15490,15490,15480,104
|
|
20231222,131900,2879825180,15490,15490,15490,15480,715
|
|
20231222,131800,2868756540,15490,15490,15490,15480,631
|
|
20231222,131700,2858982550,15490,15500,15500,15490,4112
|
|
20231222,131600,2795287650,15500,15510,15510,15490,14231
|
|
20231222,131500,2574663430,15520,15530,15530,15520,3336
|
|
20231222,131400,2522888380,15530,15520,15530,15520,59
|
|
20231222,131300,2521972540,15530,15530,15540,15520,804
|
|
20231222,131200,2509486810,15540,15540,15540,15530,1504
|
|
20231222,131100,2486127720,15530,15540,15540,15530,110
|
|
20231222,131000,2484418770,15540,15530,15540,15530,144
|
|
20231222,130900,2482181450,15540,15540,15540,15540,80
|
|
20231222,130800,2480938250,15540,15540,15540,15530,120
|
|
20231222,130700,2479073910,15540,15530,15540,15530,78
|
|
20231222,130600,2477862290,15530,15530,15540,15530,171
|
|
20231222,130500,2475206380,15530,15540,15540,15530,42
|
|
20231222,130400,2474553800,15540,15540,15540,15530,164
|
|
20231222,130300,2472006770,15540,15540,15540,15540,409
|
|
20231222,130200,2465650910,15530,15540,15550,15530,3388
|
|
20231222,130100,2413027810,15540,15540,15550,15540,678
|
|
20231222,130000,2402491110,15540,15550,15550,15540,69
|
|
20231222,125900,2401418580,15550,15550,15550,15540,140
|
|
20231222,125800,2399242630,15540,15550,15560,15540,831
|
|
20231222,125700,2386325620,15560,15550,15560,15550,259
|
|
20231222,125600,2382297760,15550,15560,15560,15550,87
|
|
20231222,125500,2380944580,15560,15550,15560,15540,696
|
|
20231222,125400,2370122670,15550,15550,15560,15550,120
|
|
20231222,125300,2368256030,15550,15550,15560,15550,286
|
|
20231222,125200,2363807890,15560,15560,15560,15560,0
|
|
20231222,125100,2363807890,15560,15550,15560,15550,72
|
|
20231222,125000,2362687990,15550,15560,15560,15550,609
|
|
20231222,124900,2353214140,15560,15550,15560,15540,1071
|
|
20231222,124800,2336560550,15550,15550,15550,15540,1596
|
|
20231222,124700,2311754730,15550,15550,15550,15540,88
|
|
20231222,124600,2310386780,15550,15540,15550,15540,237
|
|
20231222,124500,2306703430,15550,15540,15550,15540,911
|
|
20231222,124400,2292545840,15540,15550,15550,15540,431
|
|
20231222,124300,2285843820,15550,15550,15550,15540,84
|
|
20231222,124200,2284538030,15550,15550,15550,15540,53
|
|
20231222,124100,2283713920,15560,15560,15560,15540,803
|
|
20231222,124000,2271224920,15550,15560,15560,15550,4
|
|
20231222,123900,2271162700,15550,15550,15560,15550,170
|
|
20231222,123800,2268518920,15550,15540,15560,15540,518
|
|
20231222,123700,2260463570,15540,15540,15540,15540,65
|
|
20231222,123600,2259453470,15550,15550,15560,15550,970
|
|
20231222,123500,2244362070,15550,15560,15560,15550,62
|
|
20231222,123400,2243397680,15550,15550,15560,15550,146
|
|
20231222,123300,2241126550,15560,15550,15560,15550,1470
|
|
20231222,123200,2218267710,15550,15560,15560,15550,203
|
|
20231222,123100,2215110920,15550,15560,15560,15550,1156
|
|
20231222,123000,2197126560,15560,15560,15560,15550,110
|
|
20231222,122900,2195415390,15550,15550,15550,15550,1021
|
|
20231222,122800,2179538840,15550,15550,15550,15540,115
|
|
20231222,122700,2177751120,15550,15550,15550,15540,291
|
|
20231222,122600,2173226290,15540,15540,15550,15540,92
|
|
20231222,122500,2171796190,15540,15550,15550,15540,46
|
|
20231222,122400,2171080900,15550,15550,15550,15540,84
|
|
20231222,122300,2169775230,15550,15540,15550,15540,85
|
|
20231222,122200,2168453510,15550,15550,15550,15540,103
|
|
20231222,122100,2166852280,15550,15550,15550,15540,146
|
|
20231222,122000,2164581990,15540,15540,15550,15540,159
|
|
20231222,121900,2162109990,15550,15550,15550,15550,56
|
|
20231222,121800,2161239190,15540,15540,15550,15540,72
|
|
20231222,121700,2160120020,15550,15540,15550,15540,178
|
|
20231222,121600,2157353580,15540,15540,15550,15540,111
|
|
20231222,121500,2155628620,15550,15540,15550,15540,369
|
|
20231222,121400,2149894090,15540,15540,15550,15540,2383
|
|
20231222,121300,2112861930,15540,15550,15550,15540,175
|
|
20231222,121200,2110141870,15550,15550,15550,15550,31
|
|
20231222,121100,2109659820,15550,15550,15550,15540,1497
|
|
20231222,121000,2086388370,15560,15560,15560,15560,23
|
|
20231222,120900,2086030490,15560,15560,15560,15550,251
|
|
20231222,120800,2082126000,15550,15540,15550,15540,1439
|
|
20231222,120700,2059749720,15550,15550,15550,15540,332
|
|
20231222,120600,2054587540,15550,15530,15550,15530,1067
|
|
20231222,120500,2038005810,15530,15540,15540,15530,161
|
|
20231222,120400,2035504320,15540,15530,15540,15530,103
|
|
20231222,120300,2033903760,15540,15530,15540,15530,68
|
|
20231222,120200,2032847450,15540,15530,15540,15530,35
|
|
20231222,120100,2032303580,15540,15540,15540,15540,481
|
|
20231222,120000,2024828840,15550,15540,15550,15540,74
|
|
20231222,115900,2023678320,15540,15530,15550,15530,70
|
|
20231222,115800,2022590280,15550,15550,15550,15540,88
|
|
20231222,115700,2021222590,15550,15550,15550,15550,29
|
|
20231222,115600,2020771640,15550,15540,15550,15530,834
|
|
20231222,115500,2007811440,15550,15540,15550,15540,65
|
|
20231222,115400,2006801030,15550,15540,15550,15540,186
|
|
20231222,115300,2003909210,15550,15540,15550,15540,44
|
|
20231222,115200,2003225160,15540,15550,15550,15540,135
|
|
20231222,115100,2001126440,15550,15540,15550,15540,198
|
|
20231222,115000,1998047590,15550,15540,15550,15540,160
|
|
20231222,114900,1995560300,15540,15550,15550,15540,52
|
|
20231222,114800,1994751740,15550,15540,15550,15540,118
|
|
20231222,114700,1992917410,15540,15540,15540,15530,208
|
|
20231222,114600,1989685830,15530,15530,15540,15530,1041
|
|
20231222,114500,1973509180,15540,15540,15540,15530,67
|
|
20231222,114400,1972468460,15540,15550,15560,15530,1461
|
|
20231222,114300,1949759530,15550,15560,15560,15550,85
|
|
20231222,114200,1948436940,15550,15550,15550,15550,64
|
|
20231222,114100,1947441740,15550,15550,15560,15550,326
|
|
20231222,114000,1942372110,15550,15550,15560,15550,164
|
|
20231222,113900,1939821450,15550,15550,15550,15540,157
|
|
20231222,113800,1937380530,15540,15540,15550,15540,467
|
|
20231222,113700,1930121750,15550,15550,15550,15550,46
|
|
20231222,113600,1929406450,15540,15540,15550,15540,237
|
|
20231222,113500,1925723000,15540,15550,15560,15540,514
|
|
20231222,113400,1917730880,15550,15550,15560,15540,931
|
|
20231222,113300,1903253990,15550,15560,15560,15550,79
|
|
20231222,113200,1902025190,15560,15550,15560,15550,106
|
|
20231222,113100,1900376030,15560,15560,15560,15550,140
|
|
20231222,113000,1898198680,15560,15550,15560,15550,238
|
|
20231222,112900,1894497020,15550,15550,15560,15550,1467
|
|
20231222,112800,1871684780,15560,15560,15570,15560,409
|
|
20231222,112700,1865319870,15560,15570,15570,15560,158
|
|
20231222,112600,1862861320,15570,15570,15580,15570,410
|
|
20231222,112500,1856477320,15570,15570,15570,15560,367
|
|
20231222,112400,1850763170,15560,15560,15560,15560,14
|
|
20231222,112300,1850545330,15560,15560,15570,15560,192
|
|
20231222,112200,1847557450,15570,15560,15570,15560,297
|
|
20231222,112100,1842933720,15570,15570,15570,15560,38
|
|
20231222,112000,1842342310,15570,15560,15580,15560,855
|
|
20231222,111900,1829030470,15560,15560,15570,15560,135
|
|
20231222,111800,1826929030,15560,15570,15570,15560,1553
|
|
20231222,111700,1802764300,15570,15560,15570,15560,44
|
|
20231222,111600,1802079330,15570,15570,15570,15560,279
|
|
20231222,111500,1797735800,15570,15570,15570,15560,67
|
|
20231222,111400,1796692620,15570,15560,15570,15560,169
|
|
20231222,111300,1794062030,15560,15570,15570,15560,97
|
|
20231222,111200,1792552440,15570,15580,15580,15570,643
|
|
20231222,111100,1782534600,15570,15560,15580,15560,3752
|
|
20231222,111000,1724113930,15560,15550,15560,15550,233
|
|
20231222,110900,1720490020,15550,15560,15560,15550,503
|
|
20231222,110800,1712663650,15560,15570,15570,15550,2786
|
|
20231222,110700,1669293280,15560,15570,15570,15560,41
|
|
20231222,110600,1668654940,15560,15570,15570,15560,147
|
|
20231222,110500,1666366560,15570,15560,15570,15560,200
|
|
20231222,110400,1663254130,15560,15560,15570,15550,592
|
|
20231222,110300,1654042000,15560,15560,15560,15550,461
|
|
20231222,110200,1646869260,15560,15550,15560,15550,449
|
|
20231222,110100,1639887000,15550,15550,15560,15550,134
|
|
20231222,110000,1637802570,15550,15550,15550,15550,20
|
|
20231222,105900,1637491570,15550,15540,15550,15540,262
|
|
20231222,105800,1633417960,15530,15550,15550,15530,3011
|
|
20231222,105700,1586627020,15550,15550,15550,15540,143
|
|
20231222,105600,1584403790,15550,15550,15550,15540,195
|
|
20231222,105500,1581372650,15540,15540,15550,15540,134
|
|
20231222,105400,1579289390,15550,15540,15550,15540,289
|
|
20231222,105300,1574795500,15550,15560,15560,15540,803
|
|
20231222,105200,1562311810,15560,15550,15560,15550,596
|
|
20231222,105100,1553043990,15540,15550,15550,15540,87
|
|
20231222,105000,1551691570,15550,15550,15560,15550,276
|
|
20231222,104900,1547399470,15550,15550,15560,15550,423
|
|
20231222,104800,1540821150,15560,15550,15560,15550,99
|
|
20231222,104700,1539281140,15560,15550,15560,15550,162
|
|
20231222,104600,1536761700,15540,15550,15560,15540,947
|
|
20231222,104500,1522034990,15550,15550,15560,15550,122
|
|
20231222,104400,1520137840,15550,15550,15560,15550,743
|
|
20231222,104300,1508583220,15550,15560,15560,15550,95
|
|
20231222,104200,1507105060,15560,15560,15560,15550,497
|
|
20231222,104100,1499372760,15560,15560,15560,15550,1414
|
|
20231222,104000,1477380180,15550,15560,15560,15550,156
|
|
20231222,103900,1474953300,15560,15560,15560,15560,244
|
|
20231222,103800,1471156660,15560,15560,15560,15550,258
|
|
20231222,103700,1467143590,15550,15560,15560,15550,74
|
|
20231222,103600,1465992270,15560,15560,15560,15550,268
|
|
20231222,103500,1461824070,15560,15550,15560,15550,911
|
|
20231222,103400,1447657230,15550,15550,15550,15540,292
|
|
20231222,103300,1443117100,15550,15550,15550,15550,57
|
|
20231222,103200,1442230750,15550,15520,15550,15520,9407
|
|
20231222,103100,1296109220,15520,15530,15530,15520,92
|
|
20231222,103000,1294680490,15520,15520,15530,15520,881
|
|
20231222,102900,1280999010,15520,15520,15530,15520,257
|
|
20231222,102800,1277009440,15520,15520,15530,15520,81
|
|
20231222,102700,1275751620,15520,15520,15530,15520,576
|
|
20231222,102600,1266811760,15530,15520,15530,15520,45
|
|
20231222,102500,1266112960,15520,15510,15520,15510,468
|
|
20231222,102400,1258850110,15520,15520,15520,15510,51
|
|
20231222,102300,1258058640,15510,15530,15530,15510,188
|
|
20231222,102200,1255140840,15520,15510,15520,15510,236
|
|
20231222,102100,1251478380,15520,15530,15530,15510,1777
|
|
20231222,102000,1223894340,15530,15530,15540,15520,3543
|
|
20231222,101900,1168896550,15530,15530,15530,15520,157
|
|
20231222,101800,1166458870,15530,15520,15530,15510,510
|
|
20231222,101700,1158546160,15510,15530,15530,15510,2225
|
|
20231222,101600,1124012460,15520,15510,15520,15510,1016
|
|
20231222,101500,1108248980,15510,15510,15530,15510,1254
|
|
20231222,101400,1088786980,15510,15520,15530,15510,220
|
|
20231222,101300,1085373220,15520,15530,15530,15520,2009
|
|
20231222,101200,1054191260,15530,15520,15530,15520,1043
|
|
20231222,101100,1037993970,15520,15530,15530,15520,323
|
|
20231222,101000,1032980540,15530,15520,15530,15520,411
|
|
20231222,100900,1026598220,15530,15530,15530,15520,105
|
|
20231222,100800,1024967680,15520,15530,15530,15520,93
|
|
20231222,100700,1023523900,15520,15520,15530,15510,400
|
|
20231222,100600,1017315640,15520,15520,15520,15510,407
|
|
20231222,100500,1010999480,15510,15530,15530,15510,675
|
|
20231222,100400,1000524030,15530,15510,15530,15510,218
|
|
20231222,100300,997139860,15520,15520,15520,15510,228
|
|
20231222,100200,993601360,15510,15510,15510,15500,52
|
|
20231222,100100,992794890,15510,15510,15520,15510,539
|
|
20231222,100000,984434620,15520,15520,15520,15510,293
|
|
20231222,095900,979889730,15510,15510,15520,15510,521
|
|
20231222,095800,971803900,15510,15500,15520,15500,187
|
|
20231222,095700,968904260,15500,15500,15520,15490,3928
|
|
20231222,095600,908019500,15510,15510,15530,15500,298
|
|
20231222,095500,903397500,15510,15520,15530,15500,4935
|
|
20231222,095400,826830920,15520,15530,15530,15520,300
|
|
20231222,095300,822174490,15520,15530,15530,15520,514
|
|
20231222,095200,814192730,15530,15530,15530,15520,145
|
|
20231222,095100,811940960,15530,15530,15530,15520,628
|
|
20231222,095000,802188540,15520,15520,15530,15520,3264
|
|
20231222,094900,751526230,15520,15520,15530,15520,810
|
|
20231222,094800,738948210,15520,15520,15530,15520,191
|
|
20231222,094700,735983540,15520,15510,15520,15510,457
|
|
20231222,094600,728892430,15520,15510,15520,15510,95
|
|
20231222,094500,727418640,15510,15530,15530,15510,3401
|
|
20231222,094400,674638740,15520,15530,15530,15520,157
|
|
20231222,094300,672200740,15530,15540,15540,15520,1566
|
|
20231222,094200,647877490,15540,15550,15560,15540,151
|
|
20231222,094100,645529190,15550,15570,15570,15550,768
|
|
20231222,094000,633580500,15570,15570,15570,15560,107
|
|
20231222,093900,631914710,15570,15550,15570,15550,239
|
|
20231222,093800,628194190,15560,15570,15570,15560,441
|
|
20231222,093700,621332150,15560,15560,15570,15550,378
|
|
20231222,093600,615450200,15560,15570,15570,15550,2155
|
|
20231222,093500,581938900,15570,15570,15580,15570,605
|
|
20231222,093400,572515920,15580,15530,15580,15520,5209
|
|
20231222,093300,491526230,15530,15530,15530,15520,641
|
|
20231222,093200,481571520,15530,15530,15530,15520,126
|
|
20231222,093100,479615180,15520,15530,15530,15520,222
|
|
20231222,093000,476169010,15530,15540,15540,15520,1398
|
|
20231222,092900,454457820,15540,15540,15540,15540,80
|
|
20231222,092800,453214620,15540,15540,15540,15530,190
|
|
20231222,092700,450262750,15530,15530,15540,15530,36
|
|
20231222,092600,449703350,15540,15540,15550,15520,2099
|
|
20231222,092500,417090640,15540,15540,15540,15530,42
|
|
20231222,092400,416438050,15530,15540,15540,15530,601
|
|
20231222,092300,407104140,15530,15540,15540,15520,34
|
|
20231222,092200,406575820,15520,15540,15540,15520,1039
|
|
20231222,092100,390437630,15540,15530,15540,15530,98
|
|
20231222,092000,388915280,15530,15530,15540,15510,693
|
|
20231222,091900,378157450,15540,15530,15540,15520,540
|
|
20231222,091800,369771250,15520,15520,15520,15510,866
|
|
20231222,091700,356331480,15520,15510,15520,15510,727
|
|
20231222,091600,345048870,15520,15520,15520,15510,68
|
|
20231222,091500,343993910,15520,15520,15530,15500,710
|
|
20231222,091400,332982390,15520,15530,15530,15520,446
|
|
20231222,091300,326057060,15540,15530,15550,15530,591
|
|
20231222,091200,316876660,15530,15520,15530,15510,1252
|
|
20231222,091100,297436520,15510,15530,15530,15510,2411
|
|
20231222,091000,260041240,15530,15530,15530,15510,132
|
|
20231222,090900,257991740,15500,15510,15520,15500,2256
|
|
20231222,090800,223015630,15500,15520,15530,15500,1916
|
|
20231222,090700,193291400,15520,15550,15550,15520,1686
|
|
20231222,090600,167104170,15560,15560,15560,15550,823
|
|
20231222,090500,154306140,15560,15530,15560,15530,360
|
|
20231222,090400,148714110,15530,15530,15530,15530,619
|
|
20231222,090300,139101040,15530,15520,15530,15510,1038
|
|
20231222,090200,122992580,15520,15510,15520,15510,611
|
|
20231222,090100,113510760,15520,15530,15530,15500,454
|
|
20231222,090000,106465930,15530,15530,15530,15500,6835
|