595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,185200,2439067000,16170,16170,16170,16170,3901
|
|
20231221,185100,2439067000,16170,16170,16170,16170,0
|
|
20231221,185000,2439067000,16170,16170,16170,16170,0
|
|
20231221,184900,2439067000,16170,16170,16170,16170,0
|
|
20231221,184800,2439067000,16170,16170,16170,16170,0
|
|
20231221,184700,2439067000,16170,16170,16170,16170,0
|
|
20231221,184600,2439067000,16170,16170,16170,16170,0
|
|
20231221,184500,2439067000,16170,16170,16170,16170,0
|
|
20231221,184400,2439067000,16170,16170,16170,16170,0
|
|
20231221,184300,2439067000,16170,16170,16170,16170,0
|
|
20231221,184200,2439067000,16170,16170,16170,16170,0
|
|
20231221,184100,2439067000,16170,16170,16170,16170,0
|
|
20231221,184000,2439067000,16170,16170,16170,16170,0
|
|
20231221,183900,2439067000,16170,16170,16170,16170,0
|
|
20231221,183800,2439067000,16170,16170,16170,16170,0
|
|
20231221,183700,2439067000,16170,16170,16170,16170,0
|
|
20231221,183600,2439067000,16170,16170,16170,16170,0
|
|
20231221,183500,2439067000,16170,16170,16170,16170,0
|
|
20231221,183400,2439067000,16170,16170,16170,16170,0
|
|
20231221,183300,2439067000,16170,16170,16170,16170,0
|
|
20231221,183200,2439067000,16170,16170,16170,16170,0
|
|
20231221,183100,2439067000,16170,16170,16170,16170,0
|
|
20231221,183000,2439067000,16170,16170,16170,16170,0
|
|
20231221,182900,2439067000,16170,16170,16170,16170,0
|
|
20231221,182800,2439067000,16170,16170,16170,16170,0
|
|
20231221,182700,2439067000,16170,16170,16170,16170,0
|
|
20231221,182600,2439067000,16170,16170,16170,16170,0
|
|
20231221,182500,2439067000,16170,16170,16170,16170,0
|
|
20231221,182400,2439067000,16170,16170,16170,16170,0
|
|
20231221,182300,2439067000,16170,16170,16170,16170,0
|
|
20231221,182200,2439067000,16170,16170,16170,16170,3901
|
|
20231221,182100,2439067000,16170,16170,16170,16170,0
|
|
20231221,182000,2439067000,16170,16170,16170,16170,0
|
|
20231221,181900,2439067000,16170,16170,16170,16170,0
|
|
20231221,181800,2439067000,16170,16170,16170,16170,0
|
|
20231221,181700,2439067000,16170,16170,16170,16170,0
|
|
20231221,181600,2439067000,16170,16170,16170,16170,0
|
|
20231221,181500,2439067000,16170,16170,16170,16170,0
|
|
20231221,181400,2439067000,16170,16170,16170,16170,0
|
|
20231221,181300,2439067000,16170,16170,16170,16170,0
|
|
20231221,181200,2439067000,16170,16170,16170,16170,0
|
|
20231221,181100,2439067000,16170,16170,16170,16170,0
|
|
20231221,181000,2439067000,16170,16170,16170,16170,0
|
|
20231221,180900,2439067000,16170,16170,16170,16170,0
|
|
20231221,180800,2439067000,16170,16170,16170,16170,0
|
|
20231221,180700,2439067000,16170,16170,16170,16170,0
|
|
20231221,180600,2439067000,16170,16170,16170,16170,0
|
|
20231221,180500,2439067000,16170,16170,16170,16170,0
|
|
20231221,180400,2439067000,16170,16170,16170,16170,0
|
|
20231221,180300,2439067000,16170,16170,16170,16170,0
|
|
20231221,180200,2439067000,16170,16170,16170,16170,0
|
|
20231221,180100,2439067000,16170,16170,16170,16170,0
|
|
20231221,180000,2439067000,16170,16170,16170,16170,0
|
|
20231221,175900,2439067000,16170,16170,16170,16170,0
|
|
20231221,175800,2439067000,16170,16170,16170,16170,0
|
|
20231221,175700,2439067000,16170,16170,16170,16170,0
|
|
20231221,175600,2439067000,16170,16170,16170,16170,0
|
|
20231221,175500,2439067000,16170,16170,16170,16170,0
|
|
20231221,175400,2439067000,16170,16170,16170,16170,0
|
|
20231221,175300,2439067000,16170,16170,16170,16170,0
|
|
20231221,175200,2439067000,16170,16170,16170,16170,3901
|
|
20231221,175100,2439067000,16170,16170,16170,16170,0
|
|
20231221,175000,2439067000,16170,16170,16170,16170,0
|
|
20231221,174900,2439067000,16170,16170,16170,16170,0
|
|
20231221,174800,2439067000,16170,16170,16170,16170,0
|
|
20231221,174700,2439067000,16170,16170,16170,16170,0
|
|
20231221,174600,2439067000,16170,16170,16170,16170,0
|
|
20231221,174500,2439067000,16170,16170,16170,16170,0
|
|
20231221,174400,2439067000,16170,16170,16170,16170,0
|
|
20231221,174300,2439067000,16170,16170,16170,16170,0
|
|
20231221,174200,2439067000,16170,16170,16170,16170,0
|
|
20231221,174100,2439067000,16170,16170,16170,16170,0
|
|
20231221,174000,2439067000,16170,16170,16170,16170,0
|
|
20231221,173900,2439067000,16170,16170,16170,16170,0
|
|
20231221,173800,2439067000,16170,16170,16170,16170,0
|
|
20231221,173700,2439067000,16170,16170,16170,16170,0
|
|
20231221,173600,2439067000,16170,16170,16170,16170,0
|
|
20231221,173500,2439067000,16170,16170,16170,16170,0
|
|
20231221,173400,2439067000,16170,16170,16170,16170,0
|
|
20231221,173300,2439067000,16170,16170,16170,16170,0
|
|
20231221,173200,2439067000,16170,16170,16170,16170,0
|
|
20231221,173100,2439067000,16170,16170,16170,16170,0
|
|
20231221,173000,2439067000,16170,16170,16170,16170,0
|
|
20231221,172900,2439067000,16170,16170,16170,16170,0
|
|
20231221,172800,2439067000,16170,16170,16170,16170,0
|
|
20231221,172700,2439067000,16170,16170,16170,16170,0
|
|
20231221,172600,2439067000,16170,16170,16170,16170,0
|
|
20231221,172500,2439067000,16170,16170,16170,16170,0
|
|
20231221,172400,2439067000,16170,16170,16170,16170,0
|
|
20231221,172300,2439067000,16170,16170,16170,16170,0
|
|
20231221,172200,2439067000,16170,16170,16170,16170,3901
|
|
20231221,172100,2439067000,16170,16170,16170,16170,0
|
|
20231221,172000,2439067000,16170,16170,16170,16170,0
|
|
20231221,171900,2439067000,16170,16170,16170,16170,0
|
|
20231221,171800,2439067000,16170,16170,16170,16170,0
|
|
20231221,171700,2439067000,16170,16170,16170,16170,0
|
|
20231221,171600,2439067000,16170,16170,16170,16170,0
|
|
20231221,171500,2439067000,16170,16170,16170,16170,0
|
|
20231221,171400,2439067000,16170,16170,16170,16170,0
|
|
20231221,171300,2439067000,16170,16170,16170,16170,0
|
|
20231221,171200,2439067000,16170,16170,16170,16170,0
|
|
20231221,171100,2439067000,16170,16170,16170,16170,0
|
|
20231221,171000,2439067000,16170,16170,16170,16170,0
|
|
20231221,170900,2439067000,16170,16170,16170,16170,0
|
|
20231221,170800,2439067000,16170,16170,16170,16170,0
|
|
20231221,170700,2439067000,16170,16170,16170,16170,0
|
|
20231221,170600,2439067000,16170,16170,16170,16170,0
|
|
20231221,170500,2439067000,16170,16170,16170,16170,0
|
|
20231221,170400,2439067000,16170,16170,16170,16170,0
|
|
20231221,170300,2439067000,16170,16170,16170,16170,0
|
|
20231221,170200,2439067000,16170,16170,16170,16170,0
|
|
20231221,170100,2439067000,16170,16170,16170,16170,0
|
|
20231221,170000,2439067000,16170,16170,16170,16170,0
|
|
20231221,165900,2439067000,16170,16170,16170,16170,0
|
|
20231221,165800,2439067000,16170,16170,16170,16170,0
|
|
20231221,165700,2439067000,16170,16170,16170,16170,0
|
|
20231221,165600,2439067000,16170,16170,16170,16170,0
|
|
20231221,165500,2439067000,16170,16170,16170,16170,0
|
|
20231221,165400,2439067000,16170,16170,16170,16170,0
|
|
20231221,165300,2439067000,16170,16170,16170,16170,0
|
|
20231221,165200,2439067000,16170,16170,16170,16170,3901
|
|
20231221,165100,2439067000,16170,16170,16170,16170,0
|
|
20231221,165000,2439067000,16170,16170,16170,16170,0
|
|
20231221,164900,2439067000,16170,16170,16170,16170,0
|
|
20231221,164800,2439067000,16170,16170,16170,16170,0
|
|
20231221,164700,2439067000,16170,16170,16170,16170,0
|
|
20231221,164600,2439067000,16170,16170,16170,16170,0
|
|
20231221,164500,2439067000,16170,16170,16170,16170,0
|
|
20231221,164400,2439067000,16170,16170,16170,16170,0
|
|
20231221,164300,2439067000,16170,16170,16170,16170,0
|
|
20231221,164200,2439067000,16170,16170,16170,16170,0
|
|
20231221,164100,2439067000,16170,16170,16170,16170,0
|
|
20231221,164000,2439067000,16170,16170,16170,16170,0
|
|
20231221,163900,2439067000,16170,16170,16170,16170,0
|
|
20231221,163800,2439067000,16170,16170,16170,16170,0
|
|
20231221,163700,2439067000,16170,16170,16170,16170,0
|
|
20231221,163600,2439067000,16170,16170,16170,16170,0
|
|
20231221,163500,2439067000,16170,16170,16170,16170,0
|
|
20231221,163400,2439067000,16170,16170,16170,16170,0
|
|
20231221,163300,2439067000,16170,16170,16170,16170,0
|
|
20231221,163200,2439067000,16170,16170,16170,16170,0
|
|
20231221,163100,2439067000,16170,16170,16170,16170,0
|
|
20231221,163000,2439067000,16170,16170,16170,16170,0
|
|
20231221,162900,2439067000,16170,16170,16170,16170,0
|
|
20231221,162800,2439067000,16170,16170,16170,16170,0
|
|
20231221,162700,2439067000,16170,16170,16170,16170,0
|
|
20231221,162600,2439067000,16170,16170,16170,16170,0
|
|
20231221,162500,2439067000,16170,16170,16170,16170,0
|
|
20231221,162400,2439067000,16170,16170,16170,16170,0
|
|
20231221,162300,2439067000,16170,16170,16170,16170,0
|
|
20231221,162200,2439067000,16170,16170,16170,16170,3901
|
|
20231221,162100,2439067000,16170,16170,16170,16170,0
|
|
20231221,162000,2439067000,16170,16170,16170,16170,0
|
|
20231221,161900,2439067000,16170,16170,16170,16170,0
|
|
20231221,161800,2439067000,16170,16170,16170,16170,0
|
|
20231221,161700,2439067000,16170,16170,16170,16170,0
|
|
20231221,161600,2439067000,16170,16170,16170,16170,0
|
|
20231221,161500,2439067000,16170,16170,16170,16170,0
|
|
20231221,161400,2439067000,16170,16170,16170,16170,0
|
|
20231221,161300,2439067000,16170,16170,16170,16170,0
|
|
20231221,161200,2439067000,16170,16170,16170,16170,0
|
|
20231221,161100,2439067000,16170,16170,16170,16170,0
|
|
20231221,161000,2439067000,16170,16170,16170,16170,0
|
|
20231221,160900,2439067000,16170,16170,16170,16170,0
|
|
20231221,160800,2439067000,16170,16170,16170,16170,0
|
|
20231221,160700,2439067000,16170,16170,16170,16170,0
|
|
20231221,160600,2439067000,16170,16170,16170,16170,0
|
|
20231221,160500,2439067000,16170,16170,16170,16170,0
|
|
20231221,160400,2439067000,16170,16170,16170,16170,0
|
|
20231221,160300,2439067000,16170,16170,16170,16170,0
|
|
20231221,160200,2439067000,16170,16170,16170,16170,0
|
|
20231221,160100,2439067000,16170,16170,16170,16170,0
|
|
20231221,160000,2439067000,16170,16170,16170,16170,0
|
|
20231221,155900,2439067000,16170,16170,16170,16170,0
|
|
20231221,155800,2439067000,16170,16170,16170,16170,0
|
|
20231221,155700,2439067000,16170,16170,16170,16170,0
|
|
20231221,155600,2439067000,16170,16170,16170,16170,0
|
|
20231221,155500,2439067000,16170,16170,16170,16170,0
|
|
20231221,155400,2439067000,16170,16170,16170,16170,0
|
|
20231221,155300,2439067000,16170,16170,16170,16170,0
|
|
20231221,155200,2439067000,16170,16170,16170,16170,3901
|
|
20231221,155100,2439067000,16170,16170,16170,16170,0
|
|
20231221,155000,2439067000,16170,16170,16170,16170,0
|
|
20231221,154900,2439067000,16170,16170,16170,16170,0
|
|
20231221,154800,2439067000,16170,16170,16170,16170,0
|
|
20231221,154700,2439067000,16170,16170,16170,16170,0
|
|
20231221,154600,2439067000,16170,16170,16170,16170,0
|
|
20231221,154500,2439067000,16170,16170,16170,16170,0
|
|
20231221,154400,2439067000,16170,16170,16170,16170,0
|
|
20231221,154300,2439067000,16170,16170,16170,16170,0
|
|
20231221,154200,2439067000,16170,16170,16170,16170,0
|
|
20231221,154100,2439067000,16170,16170,16170,16170,0
|
|
20231221,154000,2439067000,16170,16170,16170,16170,0
|
|
20231221,153900,2439067000,16170,16170,16170,16170,0
|
|
20231221,153800,2439067000,16170,16170,16170,16170,0
|
|
20231221,153700,2439067000,16170,16170,16170,16170,0
|
|
20231221,153600,2439067000,16170,16170,16170,16170,0
|
|
20231221,153500,2439067000,16170,16170,16170,16170,0
|
|
20231221,153400,2439067000,16170,16170,16170,16170,0
|
|
20231221,153300,2439067000,16170,16170,16170,16170,0
|
|
20231221,153200,2439067000,16170,16170,16170,16170,0
|
|
20231221,153100,2439067000,16170,16170,16170,16170,0
|
|
20231221,153000,2439067000,16170,16170,16170,16170,3901
|
|
20231221,152900,2375987830,16270,16270,16270,16270,0
|
|
20231221,152800,2375987830,16270,16270,16270,16270,0
|
|
20231221,152700,2375987830,16270,16270,16270,16270,0
|
|
20231221,152600,2375987830,16270,16270,16270,16270,0
|
|
20231221,152500,2375987830,16270,16270,16270,16270,0
|
|
20231221,152400,2375987830,16270,16270,16270,16270,0
|
|
20231221,152300,2375987830,16270,16270,16270,16270,0
|
|
20231221,152200,2375987830,16270,16270,16270,16270,0
|
|
20231221,152100,2375987830,16270,16270,16270,16270,0
|
|
20231221,152000,2375987830,16270,16270,16270,16270,0
|
|
20231221,151900,2375987830,16270,16220,16270,16190,297
|
|
20231221,151800,2371164540,16190,16220,16220,16190,337
|
|
20231221,151700,2365707400,16190,16190,16230,16180,882
|
|
20231221,151600,2351434180,16190,16240,16240,16190,882
|
|
20231221,151500,2337153700,16240,16200,16250,16190,36
|
|
20231221,151400,2336570220,16190,16260,16260,16190,181
|
|
20231221,151300,2333631480,16250,16200,16270,16200,121
|
|
20231221,151200,2331670110,16200,16200,16200,16200,45
|
|
20231221,151100,2330941110,16200,16200,16270,16190,221
|
|
20231221,151000,2327361990,16190,16240,16240,16190,2216
|
|
20231221,150900,2291421780,16240,16250,16250,16240,52
|
|
20231221,150800,2290577090,16240,16250,16250,16240,392
|
|
20231221,150700,2284210510,16250,16280,16280,16250,1344
|
|
20231221,150600,2262361120,16300,16300,16300,16300,100
|
|
20231221,150500,2260731120,16300,16300,16300,16300,307
|
|
20231221,150400,2255727020,16300,16280,16300,16270,16
|
|
20231221,150300,2255466450,16260,16280,16340,16260,355
|
|
20231221,150200,2249676460,16250,16250,16250,16250,0
|
|
20231221,150100,2249676460,16250,16250,16250,16250,0
|
|
20231221,150000,2249676460,16250,16260,16270,16250,259
|
|
20231221,145900,2245463480,16250,16240,16250,16240,38
|
|
20231221,145800,2244846000,16240,16240,16250,16240,193
|
|
20231221,145700,2241711670,16240,16240,16240,16240,182
|
|
20231221,145600,2238755990,16240,16240,16240,16240,65
|
|
20231221,145500,2237700390,16250,16240,16250,16240,281
|
|
20231221,145400,2233136610,16240,16240,16240,16240,155
|
|
20231221,145300,2230619410,16240,16250,16250,16240,70
|
|
20231221,145200,2229482330,16250,16250,16250,16250,57
|
|
20231221,145100,2228556080,16250,16250,16270,16250,717
|
|
20231221,145000,2216899760,16250,16250,16250,16250,166
|
|
20231221,144900,2214202260,16250,16250,16250,16250,217
|
|
20231221,144800,2210676010,16250,16250,16260,16250,912
|
|
20231221,144700,2195855510,16250,16280,16280,16250,538
|
|
20231221,144600,2187104500,16270,16310,16330,16270,386
|
|
20231221,144500,2180814460,16300,16300,16300,16300,80
|
|
20231221,144400,2179510460,16300,16300,16300,16300,10
|
|
20231221,144300,2179347460,16300,16300,16300,16300,2
|
|
20231221,144200,2179314860,16340,16350,16350,16300,1093
|
|
20231221,144100,2161479640,16350,16350,16350,16350,0
|
|
20231221,144000,2161479640,16350,16320,16350,16320,246
|
|
20231221,143900,2157460230,16320,16250,16320,16250,361
|
|
20231221,143800,2151579910,16250,16250,16250,16250,128
|
|
20231221,143700,2149499910,16250,16250,16250,16250,20
|
|
20231221,143600,2149174910,16250,16250,16250,16250,368
|
|
20231221,143500,2143194910,16260,16280,16280,16260,7
|
|
20231221,143400,2143081060,16250,16260,16260,16250,22
|
|
20231221,143300,2142723440,16260,16290,16290,16260,590
|
|
20231221,143200,2133118890,16290,16300,16300,16290,61
|
|
20231221,143100,2132124740,16300,16300,16300,16300,16
|
|
20231221,143000,2131863940,16320,16320,16320,16320,60
|
|
20231221,142900,2130884740,16340,16340,16340,16340,0
|
|
20231221,142800,2130884740,16340,16340,16340,16340,0
|
|
20231221,142700,2130884740,16340,16340,16340,16340,5
|
|
20231221,142600,2130803040,16340,16330,16340,16330,274
|
|
20231221,142500,2126325990,16340,16340,16340,16340,100
|
|
20231221,142400,2124691990,16340,16340,16340,16340,2
|
|
20231221,142300,2124659310,16350,16340,16350,16340,46
|
|
20231221,142200,2123907220,16240,16290,16350,16240,1124
|
|
20231221,142100,2105624190,16270,16320,16320,16270,342
|
|
20231221,142000,2100052790,16340,16300,16340,16300,174
|
|
20231221,141900,2097214800,16390,16320,16390,16300,441
|
|
20231221,141800,2090023710,16310,16400,16400,16310,380
|
|
20231221,141700,2083796970,16400,16350,16400,16350,90
|
|
20231221,141600,2082323970,16350,16360,16360,16350,435
|
|
20231221,141500,2075207460,16420,16380,16420,16380,305
|
|
20231221,141400,2070201950,16390,16330,16400,16330,498
|
|
20231221,141300,2062043220,16330,16240,16330,16240,3480
|
|
20231221,141200,2005391650,16230,16230,16230,16230,0
|
|
20231221,141100,2005391650,16230,16230,16230,16230,10
|
|
20231221,141000,2005229350,16220,16220,16230,16220,154
|
|
20231221,140900,2002731280,16220,16220,16220,16220,12
|
|
20231221,140800,2002536640,16220,16220,16220,16220,35
|
|
20231221,140700,2001968940,16220,16220,16220,16210,56
|
|
20231221,140600,2001060820,16200,16200,16200,16200,0
|
|
20231221,140500,2001060820,16200,16200,16200,16200,107
|
|
20231221,140400,1999327420,16230,16200,16230,16190,190
|
|
20231221,140300,1996250270,16190,16190,16190,16190,11
|
|
20231221,140200,1996072180,16190,16200,16200,16190,175
|
|
20231221,140100,1993238750,16200,16200,16200,16200,17
|
|
20231221,140000,1992963350,16200,16200,16200,16200,107
|
|
20231221,135900,1991229950,16200,16200,16200,16200,200
|
|
20231221,135800,1987989950,16200,16220,16220,16200,600
|
|
20231221,135700,1978264260,16240,16240,16240,16240,5
|
|
20231221,135600,1978183060,16220,16230,16230,16220,11
|
|
20231221,135500,1978004630,16200,16200,16200,16200,1
|
|
20231221,135400,1977988430,16200,16250,16250,16200,449
|
|
20231221,135300,1970714530,16250,16240,16250,16240,63
|
|
20231221,135200,1969690910,16240,16240,16240,16240,50
|
|
20231221,135100,1968878910,16240,16230,16240,16230,100
|
|
20231221,135000,1967255050,16240,16230,16240,16230,39
|
|
20231221,134900,1966621890,16230,16230,16230,16230,0
|
|
20231221,134800,1966621890,16230,16200,16230,16200,123
|
|
20231221,134700,1964625900,16200,16230,16230,16200,11
|
|
20231221,134600,1964447670,16240,16240,16240,16240,0
|
|
20231221,134500,1964447670,16240,16240,16240,16240,0
|
|
20231221,134400,1964447670,16240,16240,16240,16240,2
|
|
20231221,134300,1964415190,16240,16200,16240,16190,178
|
|
20231221,134200,1961532600,16200,16200,16200,16200,3
|
|
20231221,134100,1961484000,16230,16240,16240,16230,41
|
|
20231221,134000,1960818560,16240,16210,16240,16210,58
|
|
20231221,133900,1959877280,16190,16190,16190,16190,19
|
|
20231221,133800,1959569670,16210,16210,16210,16210,11
|
|
20231221,133700,1959391360,16210,16190,16210,16190,44
|
|
20231221,133600,1958678740,16210,16210,16210,16210,0
|
|
20231221,133500,1958678740,16210,16180,16210,16180,300
|
|
20231221,133400,1953822250,16210,16210,16210,16210,7
|
|
20231221,133300,1953708780,16180,16200,16200,16180,509
|
|
20231221,133200,1945470600,16210,16210,16210,16210,0
|
|
20231221,133100,1945470600,16210,16210,16210,16210,3
|
|
20231221,133000,1945421970,16230,16230,16230,16230,0
|
|
20231221,132900,1945421970,16230,16220,16230,16220,31
|
|
20231221,132800,1944918940,16210,16200,16210,16200,22
|
|
20231221,132700,1944562440,16200,16190,16200,16190,52
|
|
20231221,132600,1943720360,16190,16190,16190,16190,0
|
|
20231221,132500,1943720360,16190,16190,16190,16190,0
|
|
20231221,132400,1943720360,16190,16170,16190,16160,1005
|
|
20231221,132300,1927469600,16180,16180,16180,16180,51
|
|
20231221,132200,1926644420,16190,16190,16190,16180,574
|
|
20231221,132100,1917356960,16180,16180,16180,16180,8
|
|
20231221,132000,1917227520,16180,16180,16190,16180,283
|
|
20231221,131900,1912648480,16180,16180,16180,16180,0
|
|
20231221,131800,1912648480,16180,16190,16190,16180,41
|
|
20231221,131700,1911985090,16190,16190,16190,16190,5
|
|
20231221,131600,1911904140,16180,16180,16180,16180,1
|
|
20231221,131500,1911887960,16180,16190,16200,16180,123
|
|
20231221,131400,1909896980,16180,16180,16180,16180,170
|
|
20231221,131300,1907146380,16190,16190,16190,16190,10
|
|
20231221,131200,1906984480,16190,16200,16200,16190,13
|
|
20231221,131100,1906773890,16170,16190,16190,16170,264
|
|
20231221,131000,1902502770,16200,16200,16200,16200,10
|
|
20231221,130900,1902340770,16200,16200,16200,16200,0
|
|
20231221,130800,1902340770,16200,16200,16200,16200,0
|
|
20231221,130700,1902340770,16200,16200,16200,16200,20
|
|
20231221,130600,1902016770,16200,16200,16200,16200,11
|
|
20231221,130500,1901838570,16180,16180,16180,16180,17
|
|
20231221,130400,1901563510,16180,16180,16180,16180,0
|
|
20231221,130300,1901563510,16180,16180,16180,16180,2
|
|
20231221,130200,1901531150,16180,16180,16180,16170,272
|
|
20231221,130100,1897132850,16170,16190,16190,16170,510
|
|
20231221,130000,1888881240,16180,16180,16200,16180,6
|
|
20231221,125900,1888784140,16190,16190,16190,16190,0
|
|
20231221,125800,1888784140,16190,16190,16190,16190,1
|
|
20231221,125700,1888767950,16200,16180,16200,16180,381
|
|
20231221,125600,1882601750,16200,16200,16200,16190,296
|
|
20231221,125500,1877806880,16200,16220,16220,16200,22
|
|
20231221,125400,1877450360,16200,16200,16200,16200,0
|
|
20231221,125300,1877450360,16200,16200,16200,16200,12
|
|
20231221,125200,1877255960,16230,16230,16230,16230,1
|
|
20231221,125100,1877239730,16190,16200,16200,16190,643
|
|
20231221,125000,1866828560,16240,16200,16240,16200,70
|
|
20231221,124900,1865694520,16200,16210,16210,16200,110
|
|
20231221,124800,1863911830,16210,16220,16220,16210,32
|
|
20231221,124700,1863392910,16230,16230,16230,16230,17
|
|
20231221,124600,1863117000,16230,16230,16230,16230,92
|
|
20231221,124500,1861623840,16230,16190,16230,16190,15
|
|
20231221,124400,1861380870,16200,16190,16200,16190,30
|
|
20231221,124300,1860894990,16200,16200,16200,16200,0
|
|
20231221,124200,1860894990,16200,16210,16210,16200,188
|
|
20231221,124100,1857849340,16210,16210,16210,16210,290
|
|
20231221,124000,1853148440,16210,16210,16210,16200,19
|
|
20231221,123900,1852840580,16210,16210,16210,16210,26
|
|
20231221,123800,1852419120,16210,16210,16210,16200,33
|
|
20231221,123700,1851884390,16210,16200,16210,16200,20
|
|
20231221,123600,1851560380,16200,16200,16200,16200,12
|
|
20231221,123500,1851365980,16210,16200,16210,16200,461
|
|
20231221,123400,1843897720,16210,16220,16220,16210,655
|
|
20231221,123300,1833279960,16220,16220,16220,16220,0
|
|
20231221,123200,1833279960,16220,16220,16220,16220,20
|
|
20231221,123100,1832955560,16220,16240,16240,16220,12
|
|
20231221,123000,1832760880,16240,16240,16240,16240,1
|
|
20231221,122900,1832744640,16210,16220,16220,16200,489
|
|
20231221,122800,1824818340,16210,16230,16230,16210,3
|
|
20231221,122700,1824769690,16200,16200,16200,16200,241
|
|
20231221,122600,1820865490,16200,16200,16200,16200,0
|
|
20231221,122500,1820865490,16200,16200,16240,16200,44
|
|
20231221,122400,1820151450,16200,16230,16230,16200,816
|
|
20231221,122300,1806924650,16220,16220,16240,16220,42
|
|
20231221,122200,1806243390,16220,16220,16220,16220,0
|
|
20231221,122100,1806243390,16220,16220,16220,16220,0
|
|
20231221,122000,1806243390,16220,16220,16220,16220,6
|
|
20231221,121900,1806146070,16220,16230,16230,16220,267
|
|
20231221,121800,1801814070,16240,16230,16240,16230,182
|
|
20231221,121700,1798859210,16230,16240,16240,16230,52
|
|
20231221,121600,1798014900,16230,16230,16240,16230,174
|
|
20231221,121500,1795189880,16230,16240,16240,16220,189
|
|
20231221,121400,1792122730,16230,16230,16240,16230,8
|
|
20231221,121300,1791992880,16230,16240,16240,16230,103
|
|
20231221,121200,1790320970,16240,16240,16240,16240,0
|
|
20231221,121100,1790320970,16240,16240,16250,16240,59
|
|
20231221,121000,1789362680,16240,16230,16240,16230,7
|
|
20231221,120900,1789249010,16230,16230,16230,16230,3
|
|
20231221,120800,1789200320,16230,16220,16230,16220,8
|
|
20231221,120700,1789070490,16220,16240,16240,16220,61
|
|
20231221,120600,1788080440,16240,16230,16240,16230,24
|
|
20231221,120500,1787690720,16210,16210,16210,16210,0
|
|
20231221,120400,1787690720,16210,16210,16210,16210,8
|
|
20231221,120300,1787561040,16230,16210,16230,16210,68
|
|
20231221,120200,1786458740,16200,16200,16200,16200,0
|
|
20231221,120100,1786458740,16200,16200,16200,16200,0
|
|
20231221,120000,1786458740,16200,16200,16200,16200,0
|
|
20231221,115900,1786458740,16200,16200,16200,16200,331
|
|
20231221,115800,1781096540,16180,16180,16180,16180,0
|
|
20231221,115700,1781096540,16180,16180,16180,16180,0
|
|
20231221,115600,1781096540,16180,16200,16240,16180,217
|
|
20231221,115500,1777583150,16200,16200,16200,16200,908
|
|
20231221,115400,1762873550,16200,16230,16230,16200,509
|
|
20231221,115300,1754619940,16230,16230,16230,16230,30
|
|
20231221,115200,1754133040,16230,16230,16230,16230,10
|
|
20231221,115100,1753970740,16240,16250,16250,16240,377
|
|
20231221,115000,1747845900,16250,16250,16250,16250,271
|
|
20231221,114900,1743442150,16240,16240,16240,16240,53
|
|
20231221,114800,1742581430,16240,16240,16240,16240,0
|
|
20231221,114700,1742581430,16240,16240,16240,16240,394
|
|
20231221,114600,1736182870,16270,16270,16270,16270,0
|
|
20231221,114500,1736182870,16270,16270,16270,16270,100
|
|
20231221,114400,1734555870,16270,16270,16270,16270,5
|
|
20231221,114300,1734474520,16270,16240,16270,16240,2
|
|
20231221,114200,1734442010,16240,16230,16240,16230,6
|
|
20231221,114100,1734344600,16220,16220,16220,16220,8
|
|
20231221,114000,1734214840,16220,16230,16230,16220,113
|
|
20231221,113900,1732381950,16230,16230,16230,16230,554
|
|
20231221,113800,1723390530,16250,16250,16250,16250,20
|
|
20231221,113700,1723065530,16250,16250,16260,16250,229
|
|
20231221,113600,1719344270,16250,16270,16270,16250,39
|
|
20231221,113500,1718710120,16270,16270,16270,16270,3
|
|
20231221,113400,1718661310,16250,16240,16250,16230,148
|
|
20231221,113300,1716256720,16230,16230,16230,16230,0
|
|
20231221,113200,1716256720,16230,16230,16230,16230,37
|
|
20231221,113100,1715656210,16250,16250,16250,16250,103
|
|
20231221,113000,1713982460,16270,16270,16270,16270,20
|
|
20231221,112900,1713657060,16280,16270,16280,16220,363
|
|
20231221,112800,1707751010,16270,16270,16270,16270,1
|
|
20231221,112700,1707734740,16210,16210,16210,16210,0
|
|
20231221,112600,1707734740,16210,16220,16220,16210,32
|
|
20231221,112500,1707215950,16270,16210,16270,16210,15
|
|
20231221,112400,1706972200,16210,16210,16210,16210,34
|
|
20231221,112300,1706421060,16210,16230,16230,16210,61
|
|
20231221,112200,1705431930,16210,16200,16230,16200,751
|
|
20231221,112100,1693250850,16200,16240,16240,16200,922
|
|
20231221,112000,1678284450,16250,16280,16280,16250,197
|
|
20231221,111900,1675078910,16280,16280,16280,16280,65
|
|
20231221,111800,1674020710,16280,16280,16280,16280,287
|
|
20231221,111700,1669348350,16290,16280,16290,16280,138
|
|
20231221,111600,1667100860,16280,16280,16280,16280,118
|
|
20231221,111500,1665179820,16280,16250,16280,16250,8
|
|
20231221,111400,1665049610,16250,16250,16250,16250,50
|
|
20231221,111300,1664237110,16250,16250,16250,16250,0
|
|
20231221,111200,1664237110,16250,16250,16270,16250,1032
|
|
20231221,111100,1647466630,16280,16220,16280,16220,792
|
|
20231221,111000,1634601830,16220,16220,16220,16220,365
|
|
20231221,110900,1628681530,16220,16150,16230,16150,296
|
|
20231221,110800,1623892450,16150,16190,16190,16150,1362
|
|
20231221,110700,1601873730,16190,16190,16190,16190,3
|
|
20231221,110600,1601825160,16180,16180,16190,16180,32
|
|
20231221,110500,1601307390,16180,16190,16200,16180,605
|
|
20231221,110400,1591517030,16190,16190,16190,16190,0
|
|
20231221,110300,1591517030,16190,16240,16240,16190,66
|
|
20231221,110200,1590447690,16190,16240,16240,16190,117
|
|
20231221,110100,1588552110,16200,16190,16200,16170,464
|
|
20231221,110000,1581035550,16190,16180,16190,16170,240
|
|
20231221,105900,1577152690,16170,16190,16190,16170,380
|
|
20231221,105800,1571007210,16190,16190,16200,16180,740
|
|
20231221,105700,1559029140,16190,16190,16190,16190,261
|
|
20231221,105600,1554803550,16200,16200,16200,16200,33
|
|
20231221,105500,1554268950,16200,16210,16210,16200,525
|
|
20231221,105400,1545763750,16210,16200,16210,16200,218
|
|
20231221,105300,1542231270,16190,16200,16200,16190,1022
|
|
20231221,105200,1525677670,16210,16220,16220,16210,2115
|
|
20231221,105100,1491393420,16240,16250,16250,16190,97
|
|
20231221,105000,1489819600,16250,16190,16250,16180,153
|
|
20231221,104900,1487341260,16190,16210,16210,16190,366
|
|
20231221,104800,1481408420,16190,16190,16190,16190,611
|
|
20231221,104700,1471516330,16190,16210,16210,16190,1005
|
|
20231221,104600,1455240310,16210,16220,16220,16210,163
|
|
20231221,104500,1452597960,16220,16210,16220,16210,9
|
|
20231221,104400,1452452010,16210,16270,16270,16210,47
|
|
20231221,104300,1451689840,16210,16210,16210,16210,181
|
|
20231221,104200,1448755830,16200,16210,16210,16190,157
|
|
20231221,104100,1446211620,16210,16200,16210,16190,1399
|
|
20231221,104000,1423555030,16200,16240,16240,16200,1510
|
|
20231221,103900,1399086710,16240,16270,16270,16210,1681
|
|
20231221,103800,1371819170,16270,16280,16280,16260,99
|
|
20231221,103700,1370209320,16290,16290,16290,16290,11
|
|
20231221,103600,1370030130,16290,16290,16300,16230,31
|
|
20231221,103500,1369525080,16220,16230,16230,16220,5
|
|
20231221,103400,1369443960,16220,16310,16310,16210,2949
|
|
20231221,103300,1321582900,16320,16310,16320,16310,85
|
|
20231221,103200,1320195910,16310,16310,16310,16310,1
|
|
20231221,103100,1320179600,16310,16300,16310,16240,265
|
|
20231221,103000,1315866780,16250,16300,16300,16240,613
|
|
20231221,102900,1305904420,16300,16260,16300,16250,206
|
|
20231221,102800,1302556680,16250,16250,16320,16240,415
|
|
20231221,102700,1295813650,16320,16320,16320,16240,145
|
|
20231221,102600,1293450680,16230,16370,16370,16230,6825
|
|
20231221,102500,1182096770,16370,16390,16390,16370,1853
|
|
20231221,102400,1151738410,16390,16400,16410,16390,333
|
|
20231221,102300,1146279360,16400,16390,16400,16390,231
|
|
20231221,102200,1142491060,16390,16390,16390,16390,637
|
|
20231221,102100,1132050630,16400,16400,16400,16400,41
|
|
20231221,102000,1131378230,16400,16400,16400,16400,102
|
|
20231221,101900,1129705430,16400,16400,16400,16390,26
|
|
20231221,101800,1129279210,16400,16400,16400,16400,24
|
|
20231221,101700,1128885610,16400,16410,16410,16400,216
|
|
20231221,101600,1125342450,16410,16400,16410,16400,197
|
|
20231221,101500,1122110130,16400,16400,16410,16400,426
|
|
20231221,101400,1115123630,16410,16410,16410,16400,352
|
|
20231221,101300,1109349910,16410,16430,16430,16410,545
|
|
20231221,101200,1100400720,16430,16460,16460,16430,768
|
|
20231221,101100,1087770910,16460,16460,16460,16460,18
|
|
20231221,101000,1087474630,16460,16450,16460,16450,228
|
|
20231221,100900,1083723630,16450,16450,16450,16450,190
|
|
20231221,100800,1080598130,16460,16460,16460,16460,40
|
|
20231221,100700,1079939730,16460,16460,16460,16460,74
|
|
20231221,100600,1078721690,16470,16470,16490,16470,980
|
|
20231221,100500,1062577690,16470,16480,16480,16470,747
|
|
20231221,100400,1050270690,16480,16480,16490,16480,189
|
|
20231221,100300,1047155760,16480,16490,16490,16480,134
|
|
20231221,100200,1044946140,16490,16500,16500,16490,523
|
|
20231221,100100,1036321770,16500,16500,16500,16490,203
|
|
20231221,100000,1032974270,16490,16490,16540,16490,333
|
|
20231221,095900,1027479750,16490,16490,16490,16490,5
|
|
20231221,095800,1027397300,16490,16540,16540,16490,350
|
|
20231221,095700,1021618760,16540,16490,16540,16490,245
|
|
20231221,095600,1017566670,16510,16490,16510,16490,980
|
|
20231221,095500,1001393320,16480,16480,16480,16480,151
|
|
20231221,095400,998904840,16480,16470,16480,16470,57
|
|
20231221,095300,997966000,16490,16480,16490,16470,149
|
|
20231221,095200,995509390,16490,16490,16490,16490,14
|
|
20231221,095100,995278530,16470,16470,16470,16470,193
|
|
20231221,095000,992099820,16470,16470,16490,16470,788
|
|
20231221,094900,979119460,16470,16490,16490,16470,76
|
|
20231221,094800,977866680,16470,16450,16500,16430,1072
|
|
20231221,094700,960217120,16450,16450,16450,16430,244
|
|
20231221,094600,956205400,16450,16450,16450,16450,1
|
|
20231221,094500,956188950,16430,16430,16430,16430,25
|
|
20231221,094400,955778200,16430,16430,16430,16430,58
|
|
20231221,094300,954825260,16430,16430,16430,16410,89
|
|
20231221,094200,953363590,16410,16430,16450,16410,2049
|
|
20231221,094100,919702590,16420,16410,16420,16410,55
|
|
20231221,094000,918799510,16410,16410,16410,16410,12
|
|
20231221,093900,918602590,16460,16460,16460,16410,168
|
|
20231221,093800,915845350,16410,16440,16440,16410,106
|
|
20231221,093700,914105530,16420,16430,16450,16420,1260
|
|
20231221,093600,893399990,16430,16440,16450,16430,731
|
|
20231221,093500,881375620,16450,16420,16450,16420,332
|
|
20231221,093400,875919280,16440,16400,16440,16400,1368
|
|
20231221,093300,853472000,16410,16430,16430,16410,424
|
|
20231221,093200,846511300,16420,16420,16450,16420,190
|
|
20231221,093100,843391390,16450,16410,16450,16410,62
|
|
20231221,093000,842373900,16450,16380,16470,16380,753
|
|
20231221,092900,830026530,16380,16400,16400,16380,1223
|
|
20231221,092800,809975500,16400,16430,16430,16400,669
|
|
20231221,092700,798995770,16430,16430,16430,16430,1011
|
|
20231221,092600,782385040,16430,16460,16460,16430,1268
|
|
20231221,092500,761531340,16450,16460,16460,16450,751
|
|
20231221,092400,749174370,16450,16490,16510,16450,319
|
|
20231221,092300,743915390,16490,16430,16500,16430,244
|
|
20231221,092200,739902740,16430,16420,16430,16420,860
|
|
20231221,092100,725781420,16430,16510,16510,16430,874
|
|
20231221,092000,711363030,16510,16420,16510,16410,298
|
|
20231221,091900,706443420,16410,16410,16410,16410,79
|
|
20231221,091800,705147030,16400,16470,16530,16400,1139
|
|
20231221,091700,686426560,16470,16500,16500,16470,249
|
|
20231221,091600,682319770,16510,16490,16520,16460,242
|
|
20231221,091500,678331580,16490,16570,16580,16490,1209
|
|
20231221,091400,658317480,16570,16480,16570,16480,517
|
|
20231221,091300,649792160,16480,16410,16480,16400,1137
|
|
20231221,091200,631138330,16410,16420,16430,16400,1051
|
|
20231221,091100,613886890,16420,16430,16440,16420,457
|
|
20231221,091000,606377990,16430,16470,16500,16430,2754
|
|
20231221,090900,561066600,16480,16510,16520,16480,1075
|
|
20231221,090800,543328880,16520,16520,16520,16500,256
|
|
20231221,090700,539099860,16520,16530,16570,16500,1872
|
|
20231221,090600,508137850,16520,16490,16520,16450,1695
|
|
20231221,090500,480180560,16450,16450,16490,16440,1487
|
|
20231221,090400,455715330,16450,16450,16490,16440,1108
|
|
20231221,090300,437493690,16450,16320,16480,16320,3436
|
|
20231221,090200,381194660,16310,16520,16520,16310,7805
|
|
20231221,090100,253146680,16520,16500,16520,16420,4922
|
|
20231221,090000,172133160,16500,16590,16610,16490,10304
|