596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185300,3643652630,17420,17420,17420,17420,10213
|
|
20231228,185200,3643652630,17420,17420,17420,17420,0
|
|
20231228,185100,3643652630,17420,17420,17420,17420,0
|
|
20231228,185000,3643652630,17420,17420,17420,17420,0
|
|
20231228,184900,3643652630,17420,17420,17420,17420,0
|
|
20231228,184800,3643652630,17420,17420,17420,17420,0
|
|
20231228,184700,3643652630,17420,17420,17420,17420,0
|
|
20231228,184600,3643652630,17420,17420,17420,17420,0
|
|
20231228,184500,3643652630,17420,17420,17420,17420,0
|
|
20231228,184400,3643652630,17420,17420,17420,17420,0
|
|
20231228,184300,3643652630,17420,17420,17420,17420,0
|
|
20231228,184200,3643652630,17420,17420,17420,17420,0
|
|
20231228,184100,3643652630,17420,17420,17420,17420,0
|
|
20231228,184000,3643652630,17420,17420,17420,17420,0
|
|
20231228,183900,3643652630,17420,17420,17420,17420,0
|
|
20231228,183800,3643652630,17420,17420,17420,17420,0
|
|
20231228,183700,3643652630,17420,17420,17420,17420,0
|
|
20231228,183600,3643652630,17420,17420,17420,17420,0
|
|
20231228,183500,3643652630,17420,17420,17420,17420,0
|
|
20231228,183400,3643652630,17420,17420,17420,17420,0
|
|
20231228,183300,3643652630,17420,17420,17420,17420,0
|
|
20231228,183200,3643652630,17420,17420,17420,17420,0
|
|
20231228,183100,3643652630,17420,17420,17420,17420,0
|
|
20231228,183000,3643652630,17420,17420,17420,17420,0
|
|
20231228,182900,3643652630,17420,17420,17420,17420,0
|
|
20231228,182800,3643652630,17420,17420,17420,17420,0
|
|
20231228,182700,3643652630,17420,17420,17420,17420,0
|
|
20231228,182600,3643652630,17420,17420,17420,17420,0
|
|
20231228,182500,3643652630,17420,17420,17420,17420,0
|
|
20231228,182400,3643652630,17420,17420,17420,17420,0
|
|
20231228,182300,3643652630,17420,17420,17420,17420,10213
|
|
20231228,182200,3643652630,17420,17420,17420,17420,0
|
|
20231228,182100,3643652630,17420,17420,17420,17420,0
|
|
20231228,182000,3643652630,17420,17420,17420,17420,0
|
|
20231228,181900,3643652630,17420,17420,17420,17420,0
|
|
20231228,181800,3643652630,17420,17420,17420,17420,0
|
|
20231228,181700,3643652630,17420,17420,17420,17420,0
|
|
20231228,181600,3643652630,17420,17420,17420,17420,0
|
|
20231228,181500,3643652630,17420,17420,17420,17420,0
|
|
20231228,181400,3643652630,17420,17420,17420,17420,0
|
|
20231228,181300,3643652630,17420,17420,17420,17420,0
|
|
20231228,181200,3643652630,17420,17420,17420,17420,0
|
|
20231228,181100,3643652630,17420,17420,17420,17420,0
|
|
20231228,181000,3643652630,17420,17420,17420,17420,0
|
|
20231228,180900,3643652630,17420,17420,17420,17420,0
|
|
20231228,180800,3643652630,17420,17420,17420,17420,0
|
|
20231228,180700,3643652630,17420,17420,17420,17420,0
|
|
20231228,180600,3643652630,17420,17420,17420,17420,0
|
|
20231228,180500,3643652630,17420,17420,17420,17420,0
|
|
20231228,180400,3643652630,17420,17420,17420,17420,0
|
|
20231228,180300,3643652630,17420,17420,17420,17420,0
|
|
20231228,180200,3643652630,17420,17420,17420,17420,0
|
|
20231228,180100,3643652630,17420,17420,17420,17420,0
|
|
20231228,180000,3643652630,17420,17420,17420,17420,0
|
|
20231228,175900,3643652630,17420,17420,17420,17420,0
|
|
20231228,175800,3643652630,17420,17420,17420,17420,0
|
|
20231228,175700,3643652630,17420,17420,17420,17420,0
|
|
20231228,175600,3643652630,17420,17420,17420,17420,0
|
|
20231228,175500,3643652630,17420,17420,17420,17420,0
|
|
20231228,175400,3643652630,17420,17420,17420,17420,0
|
|
20231228,175300,3643652630,17420,17420,17420,17420,10213
|
|
20231228,175200,3643652630,17420,17420,17420,17420,0
|
|
20231228,175100,3643652630,17420,17420,17420,17420,0
|
|
20231228,175000,3643652630,17420,17420,17420,17420,0
|
|
20231228,174900,3643652630,17420,17420,17420,17420,0
|
|
20231228,174800,3643652630,17420,17420,17420,17420,0
|
|
20231228,174700,3643652630,17420,17420,17420,17420,0
|
|
20231228,174600,3643652630,17420,17420,17420,17420,0
|
|
20231228,174500,3643652630,17420,17420,17420,17420,0
|
|
20231228,174400,3643652630,17420,17420,17420,17420,0
|
|
20231228,174300,3643652630,17420,17420,17420,17420,0
|
|
20231228,174200,3643652630,17420,17420,17420,17420,0
|
|
20231228,174100,3643652630,17420,17420,17420,17420,0
|
|
20231228,174000,3643652630,17420,17420,17420,17420,0
|
|
20231228,173900,3643652630,17420,17420,17420,17420,0
|
|
20231228,173800,3643652630,17420,17420,17420,17420,0
|
|
20231228,173700,3643652630,17420,17420,17420,17420,0
|
|
20231228,173600,3643652630,17420,17420,17420,17420,0
|
|
20231228,173500,3643652630,17420,17420,17420,17420,0
|
|
20231228,173400,3643652630,17420,17420,17420,17420,0
|
|
20231228,173300,3643652630,17420,17420,17420,17420,0
|
|
20231228,173200,3643652630,17420,17420,17420,17420,0
|
|
20231228,173100,3643652630,17420,17420,17420,17420,0
|
|
20231228,173000,3643652630,17420,17420,17420,17420,0
|
|
20231228,172900,3643652630,17420,17420,17420,17420,0
|
|
20231228,172800,3643652630,17420,17420,17420,17420,0
|
|
20231228,172700,3643652630,17420,17420,17420,17420,0
|
|
20231228,172600,3643652630,17420,17420,17420,17420,0
|
|
20231228,172500,3643652630,17420,17420,17420,17420,0
|
|
20231228,172400,3643652630,17420,17420,17420,17420,0
|
|
20231228,172300,3643652630,17420,17420,17420,17420,10213
|
|
20231228,172200,3643652630,17420,17420,17420,17420,0
|
|
20231228,172100,3643652630,17420,17420,17420,17420,0
|
|
20231228,172000,3643652630,17420,17420,17420,17420,0
|
|
20231228,171900,3643652630,17420,17420,17420,17420,0
|
|
20231228,171800,3643652630,17420,17420,17420,17420,0
|
|
20231228,171700,3643652630,17420,17420,17420,17420,0
|
|
20231228,171600,3643652630,17420,17420,17420,17420,0
|
|
20231228,171500,3643652630,17420,17420,17420,17420,0
|
|
20231228,171400,3643652630,17420,17420,17420,17420,0
|
|
20231228,171300,3643652630,17420,17420,17420,17420,0
|
|
20231228,171200,3643652630,17420,17420,17420,17420,0
|
|
20231228,171100,3643652630,17420,17420,17420,17420,0
|
|
20231228,171000,3643652630,17420,17420,17420,17420,0
|
|
20231228,170900,3643652630,17420,17420,17420,17420,0
|
|
20231228,170800,3643652630,17420,17420,17420,17420,0
|
|
20231228,170700,3643652630,17420,17420,17420,17420,0
|
|
20231228,170600,3643652630,17420,17420,17420,17420,0
|
|
20231228,170500,3643652630,17420,17420,17420,17420,0
|
|
20231228,170400,3643652630,17420,17420,17420,17420,0
|
|
20231228,170300,3643652630,17420,17420,17420,17420,0
|
|
20231228,170200,3643652630,17420,17420,17420,17420,0
|
|
20231228,170100,3643652630,17420,17420,17420,17420,0
|
|
20231228,170000,3643652630,17420,17420,17420,17420,0
|
|
20231228,165900,3643652630,17420,17420,17420,17420,0
|
|
20231228,165800,3643652630,17420,17420,17420,17420,0
|
|
20231228,165700,3643652630,17420,17420,17420,17420,0
|
|
20231228,165600,3643652630,17420,17420,17420,17420,0
|
|
20231228,165500,3643652630,17420,17420,17420,17420,0
|
|
20231228,165400,3643652630,17420,17420,17420,17420,0
|
|
20231228,165300,3643652630,17420,17420,17420,17420,10213
|
|
20231228,165200,3643652630,17420,17420,17420,17420,0
|
|
20231228,165100,3643652630,17420,17420,17420,17420,0
|
|
20231228,165000,3643652630,17420,17420,17420,17420,0
|
|
20231228,164900,3643652630,17420,17420,17420,17420,0
|
|
20231228,164800,3643652630,17420,17420,17420,17420,0
|
|
20231228,164700,3643652630,17420,17420,17420,17420,0
|
|
20231228,164600,3643652630,17420,17420,17420,17420,0
|
|
20231228,164500,3643652630,17420,17420,17420,17420,0
|
|
20231228,164400,3643652630,17420,17420,17420,17420,0
|
|
20231228,164300,3643652630,17420,17420,17420,17420,0
|
|
20231228,164200,3643652630,17420,17420,17420,17420,0
|
|
20231228,164100,3643652630,17420,17420,17420,17420,0
|
|
20231228,164000,3643652630,17420,17420,17420,17420,0
|
|
20231228,163900,3643652630,17420,17420,17420,17420,0
|
|
20231228,163800,3643652630,17420,17420,17420,17420,0
|
|
20231228,163700,3643652630,17420,17420,17420,17420,0
|
|
20231228,163600,3643652630,17420,17420,17420,17420,0
|
|
20231228,163500,3643652630,17420,17420,17420,17420,0
|
|
20231228,163400,3643652630,17420,17420,17420,17420,0
|
|
20231228,163300,3643652630,17420,17420,17420,17420,0
|
|
20231228,163200,3643652630,17420,17420,17420,17420,0
|
|
20231228,163100,3643652630,17420,17420,17420,17420,0
|
|
20231228,163000,3643652630,17420,17420,17420,17420,0
|
|
20231228,162900,3643652630,17420,17420,17420,17420,0
|
|
20231228,162800,3643652630,17420,17420,17420,17420,0
|
|
20231228,162700,3643652630,17420,17420,17420,17420,0
|
|
20231228,162600,3643652630,17420,17420,17420,17420,0
|
|
20231228,162500,3643652630,17420,17420,17420,17420,0
|
|
20231228,162400,3643652630,17420,17420,17420,17420,0
|
|
20231228,162300,3643652630,17420,17420,17420,17420,10213
|
|
20231228,162200,3643652630,17420,17420,17420,17420,0
|
|
20231228,162100,3643652630,17420,17420,17420,17420,0
|
|
20231228,162000,3643652630,17420,17420,17420,17420,0
|
|
20231228,161900,3643652630,17420,17420,17420,17420,0
|
|
20231228,161800,3643652630,17420,17420,17420,17420,0
|
|
20231228,161700,3643652630,17420,17420,17420,17420,0
|
|
20231228,161600,3643652630,17420,17420,17420,17420,0
|
|
20231228,161500,3643652630,17420,17420,17420,17420,0
|
|
20231228,161400,3643652630,17420,17420,17420,17420,0
|
|
20231228,161300,3643652630,17420,17420,17420,17420,0
|
|
20231228,161200,3643652630,17420,17420,17420,17420,0
|
|
20231228,161100,3643652630,17420,17420,17420,17420,0
|
|
20231228,161000,3643652630,17420,17420,17420,17420,0
|
|
20231228,160900,3643652630,17420,17420,17420,17420,0
|
|
20231228,160800,3643652630,17420,17420,17420,17420,0
|
|
20231228,160700,3643652630,17420,17420,17420,17420,0
|
|
20231228,160600,3643652630,17420,17420,17420,17420,0
|
|
20231228,160500,3643652630,17420,17420,17420,17420,0
|
|
20231228,160400,3643652630,17420,17420,17420,17420,0
|
|
20231228,160300,3643652630,17420,17420,17420,17420,0
|
|
20231228,160200,3643652630,17420,17420,17420,17420,0
|
|
20231228,160100,3643652630,17420,17420,17420,17420,0
|
|
20231228,160000,3643652630,17420,17420,17420,17420,0
|
|
20231228,155900,3643652630,17420,17420,17420,17420,0
|
|
20231228,155800,3643652630,17420,17420,17420,17420,0
|
|
20231228,155700,3643652630,17420,17420,17420,17420,0
|
|
20231228,155600,3643652630,17420,17420,17420,17420,0
|
|
20231228,155500,3643652630,17420,17420,17420,17420,0
|
|
20231228,155400,3643652630,17420,17420,17420,17420,0
|
|
20231228,155300,3643652630,17420,17420,17420,17420,10213
|
|
20231228,155200,3643652630,17420,17420,17420,17420,0
|
|
20231228,155100,3643652630,17420,17420,17420,17420,0
|
|
20231228,155000,3643652630,17420,17420,17420,17420,0
|
|
20231228,154900,3643652630,17420,17420,17420,17420,0
|
|
20231228,154800,3643652630,17420,17420,17420,17420,0
|
|
20231228,154700,3643652630,17420,17420,17420,17420,0
|
|
20231228,154600,3643652630,17420,17420,17420,17420,0
|
|
20231228,154500,3643652630,17420,17420,17420,17420,0
|
|
20231228,154400,3643652630,17420,17420,17420,17420,0
|
|
20231228,154300,3643652630,17420,17420,17420,17420,0
|
|
20231228,154200,3643652630,17420,17420,17420,17420,0
|
|
20231228,154100,3643652630,17420,17420,17420,17420,0
|
|
20231228,154000,3643652630,17420,17420,17420,17420,0
|
|
20231228,153900,3643652630,17420,17420,17420,17420,0
|
|
20231228,153800,3643652630,17420,17420,17420,17420,0
|
|
20231228,153700,3643652630,17420,17420,17420,17420,0
|
|
20231228,153600,3643652630,17420,17420,17420,17420,0
|
|
20231228,153500,3643652630,17420,17420,17420,17420,0
|
|
20231228,153400,3643652630,17420,17420,17420,17420,0
|
|
20231228,153300,3643652630,17420,17420,17420,17420,0
|
|
20231228,153200,3643652630,17420,17420,17420,17420,0
|
|
20231228,153100,3643652630,17420,17420,17420,17420,0
|
|
20231228,153000,3643652630,17420,17420,17420,17420,10213
|
|
20231228,152900,3465742170,17420,17420,17420,17420,0
|
|
20231228,152800,3465742170,17420,17420,17420,17420,0
|
|
20231228,152700,3465742170,17420,17420,17420,17420,0
|
|
20231228,152600,3465742170,17420,17420,17420,17420,0
|
|
20231228,152500,3465742170,17420,17420,17420,17420,0
|
|
20231228,152400,3465742170,17420,17420,17420,17420,0
|
|
20231228,152300,3465742170,17420,17420,17420,17420,0
|
|
20231228,152200,3465742170,17420,17420,17420,17420,0
|
|
20231228,152100,3465742170,17420,17420,17420,17420,0
|
|
20231228,152000,3465742170,17420,17420,17420,17420,0
|
|
20231228,151900,3465742170,17420,17430,17430,17400,1571
|
|
20231228,151800,3438390130,17430,17430,17430,17400,974
|
|
20231228,151700,3421430680,17410,17410,17450,17410,425
|
|
20231228,151600,3414029030,17410,17410,17450,17410,1665
|
|
20231228,151500,3385036330,17410,17460,17460,17410,1235
|
|
20231228,151400,3363520140,17440,17450,17460,17430,94
|
|
20231228,151300,3361880490,17450,17440,17450,17420,487
|
|
20231228,151200,3353395490,17450,17460,17470,17430,1122
|
|
20231228,151100,3333824840,17460,17480,17480,17460,211
|
|
20231228,151000,3330139090,17480,17470,17490,17460,286
|
|
20231228,150900,3325143540,17490,17490,17490,17460,894
|
|
20231228,150800,3309528000,17490,17460,17490,17460,361
|
|
20231228,150700,3303217130,17470,17480,17480,17460,1133
|
|
20231228,150600,3283421980,17480,17530,17530,17480,3472
|
|
20231228,150500,3222683280,17530,17520,17530,17520,220
|
|
20231228,150400,3218828870,17530,17510,17530,17510,119
|
|
20231228,150300,3216745140,17530,17510,17530,17510,158
|
|
20231228,150200,3213977860,17520,17510,17520,17510,134
|
|
20231228,150100,3211631470,17510,17510,17510,17510,59
|
|
20231228,150000,3210598380,17520,17510,17520,17490,74
|
|
20231228,145900,3209303220,17520,17490,17530,17490,117
|
|
20231228,145800,3207252920,17490,17500,17530,17480,404
|
|
20231228,145700,3200189710,17530,17530,17530,17490,17
|
|
20231228,145600,3199892020,17530,17520,17530,17500,14
|
|
20231228,145500,3199646760,17530,17520,17530,17520,23
|
|
20231228,145400,3199243780,17540,17520,17540,17520,299
|
|
20231228,145300,3194005040,17540,17540,17540,17540,2
|
|
20231228,145200,3193969960,17540,17500,17540,17480,504
|
|
20231228,145100,3185156360,17540,17540,17540,17500,1312
|
|
20231228,145000,3162187310,17520,17570,17580,17520,1009
|
|
20231228,144900,3144487650,17580,17570,17580,17560,449
|
|
20231228,144800,3136598840,17570,17530,17570,17530,1490
|
|
20231228,144700,3110447910,17520,17510,17520,17500,1167
|
|
20231228,144600,3090009240,17500,17500,17500,17500,151
|
|
20231228,144500,3087366740,17510,17500,17510,17480,29
|
|
20231228,144400,3086859420,17490,17500,17500,17490,38
|
|
20231228,144300,3086194750,17500,17500,17510,17500,20
|
|
20231228,144200,3085844740,17520,17530,17530,17480,376
|
|
20231228,144100,3079267150,17520,17520,17520,17510,102
|
|
20231228,144000,3077480230,17520,17510,17530,17500,419
|
|
20231228,143900,3070141820,17510,17510,17520,17510,306
|
|
20231228,143800,3064781730,17510,17510,17520,17500,37
|
|
20231228,143700,3064133820,17500,17490,17500,17490,62
|
|
20231228,143600,3063048940,17490,17490,17500,17460,430
|
|
20231228,143500,3055525890,17490,17450,17490,17450,2372
|
|
20231228,143400,3014115670,17440,17440,17450,17440,401
|
|
20231228,143300,3007121090,17440,17440,17440,17440,220
|
|
20231228,143200,3003284290,17440,17440,17440,17440,77
|
|
20231228,143100,3001941410,17440,17430,17440,17430,52
|
|
20231228,143000,3001034630,17440,17440,17440,17440,5
|
|
20231228,142900,3000947430,17440,17430,17440,17430,324
|
|
20231228,142800,2995300070,17430,17420,17440,17420,4
|
|
20231228,142700,2995230360,17420,17420,17440,17420,144
|
|
20231228,142600,2992721840,17420,17420,17420,17420,203
|
|
20231228,142500,2989185580,17420,17430,17430,17420,53
|
|
20231228,142400,2988262280,17420,17430,17430,17420,7
|
|
20231228,142300,2988140320,17440,17430,17440,17410,132
|
|
20231228,142200,2985840290,17440,17440,17440,17430,31
|
|
20231228,142100,2985299750,17440,17400,17440,17400,1443
|
|
20231228,142000,2960171660,17400,17400,17400,17390,97
|
|
20231228,141900,2958483960,17390,17390,17400,17390,148
|
|
20231228,141800,2955909230,17390,17400,17400,17390,73
|
|
20231228,141700,2954639600,17400,17390,17400,17370,35
|
|
20231228,141600,2954031490,17400,17390,17400,17380,46
|
|
20231228,141500,2953231720,17380,17380,17400,17380,262
|
|
20231228,141400,2948678140,17400,17400,17400,17400,4
|
|
20231228,141300,2948608540,17400,17410,17410,17400,32
|
|
20231228,141200,2948051660,17420,17420,17420,17410,76
|
|
20231228,141100,2946727930,17370,17380,17420,17370,1045
|
|
20231228,141000,2928564640,17380,17370,17380,17370,95
|
|
20231228,140900,2926914290,17370,17350,17370,17340,36
|
|
20231228,140800,2926289590,17360,17380,17380,17360,353
|
|
20231228,140700,2920160450,17370,17370,17380,17370,208
|
|
20231228,140600,2916545930,17370,17370,17380,17360,17
|
|
20231228,140500,2916250730,17380,17310,17380,17310,197
|
|
20231228,140400,2912836910,17300,17380,17380,17300,6215
|
|
20231228,140300,2805225480,17380,17380,17380,17380,2
|
|
20231228,140200,2805190720,17370,17360,17380,17350,1351
|
|
20231228,140100,2781741640,17360,17370,17380,17360,2628
|
|
20231228,140000,2736109770,17380,17380,17380,17370,835
|
|
20231228,135900,2721601900,17390,17390,17390,17390,50
|
|
20231228,135800,2720732400,17390,17390,17390,17380,38
|
|
20231228,135700,2720071680,17390,17400,17400,17390,1013
|
|
20231228,135600,2702453590,17400,17400,17400,17390,15
|
|
20231228,135500,2702192690,17400,17390,17400,17390,65
|
|
20231228,135400,2701062000,17400,17390,17400,17390,119
|
|
20231228,135300,2698992570,17380,17400,17400,17380,275
|
|
20231228,135200,2694212820,17380,17390,17400,17380,184
|
|
20231228,135100,2691013490,17390,17380,17390,17380,413
|
|
20231228,135000,2683835470,17370,17380,17380,17370,31
|
|
20231228,134900,2683296710,17380,17390,17390,17370,7
|
|
20231228,134800,2683175090,17390,17380,17390,17380,229
|
|
20231228,134700,2679194950,17380,17390,17390,17380,115
|
|
20231228,134600,2677196220,17390,17390,17390,17370,316
|
|
20231228,134500,2671705450,17380,17410,17410,17380,834
|
|
20231228,134400,2657207940,17400,17420,17420,17400,114
|
|
20231228,134300,2655224280,17420,17390,17420,17390,13
|
|
20231228,134200,2654998120,17390,17390,17390,17390,33
|
|
20231228,134100,2654424250,17380,17380,17410,17380,572
|
|
20231228,134000,2644480070,17390,17410,17420,17390,1398
|
|
20231228,133900,2620155880,17430,17430,17430,17430,22
|
|
20231228,133800,2619772420,17430,17430,17430,17420,46
|
|
20231228,133700,2618971060,17420,17420,17440,17420,39
|
|
20231228,133600,2618291660,17450,17450,17450,17450,3
|
|
20231228,133500,2618239310,17450,17410,17450,17410,55
|
|
20231228,133400,2617279680,17400,17450,17450,17400,6959
|
|
20231228,133300,2496114380,17460,17440,17460,17440,28
|
|
20231228,133200,2495625880,17460,17460,17460,17450,393
|
|
20231228,133100,2488767150,17460,17460,17470,17450,234
|
|
20231228,133000,2484681190,17460,17450,17460,17450,7
|
|
20231228,132900,2484559010,17460,17460,17460,17450,30
|
|
20231228,132800,2484035460,17470,17470,17470,17440,255
|
|
20231228,132700,2479588200,17470,17470,17470,17440,315
|
|
20231228,132600,2474094460,17460,17460,17460,17460,5
|
|
20231228,132500,2474007160,17460,17450,17460,17450,119
|
|
20231228,132400,2471929440,17450,17440,17450,17440,12
|
|
20231228,132300,2471720120,17450,17450,17470,17450,828
|
|
20231228,132200,2457270490,17460,17450,17460,17450,498
|
|
20231228,132100,2448575740,17460,17460,17460,17460,3
|
|
20231228,132000,2448523360,17460,17460,17460,17460,316
|
|
20231228,131900,2443006000,17460,17450,17470,17450,560
|
|
20231228,131800,2433228820,17450,17460,17460,17450,43
|
|
20231228,131700,2432478450,17460,17450,17460,17450,84
|
|
20231228,131600,2431012350,17450,17450,17460,17450,667
|
|
20231228,131500,2419368190,17460,17460,17470,17450,498
|
|
20231228,131400,2410673680,17470,17470,17470,17460,145
|
|
20231228,131300,2408141950,17460,17460,17470,17460,176
|
|
20231228,131200,2405068970,17470,17460,17470,17460,74
|
|
20231228,131100,2403776670,17470,17470,17470,17460,400
|
|
20231228,131000,2396789010,17470,17460,17470,17460,314
|
|
20231228,130900,2391306150,17470,17460,17470,17460,131
|
|
20231228,130800,2389018590,17460,17460,17460,17460,317
|
|
20231228,130700,2383483770,17460,17460,17460,17460,3
|
|
20231228,130600,2383431390,17450,17460,17460,17450,23
|
|
20231228,130500,2383030000,17460,17460,17460,17450,13
|
|
20231228,130400,2382803120,17450,17460,17460,17450,70
|
|
20231228,130300,2381580930,17460,17450,17460,17450,189
|
|
20231228,130200,2378281190,17460,17450,17460,17450,171
|
|
20231228,130100,2375297070,17460,17460,17460,17450,298
|
|
20231228,130000,2370094340,17460,17440,17460,17440,170
|
|
20231228,125900,2367128390,17450,17440,17450,17440,45
|
|
20231228,125800,2366343490,17430,17440,17440,17430,57
|
|
20231228,125700,2365349440,17440,17440,17460,17430,733
|
|
20231228,125600,2352560800,17440,17440,17440,17430,320
|
|
20231228,125500,2346983070,17440,17430,17440,17430,142
|
|
20231228,125400,2344506960,17430,17430,17430,17430,57
|
|
20231228,125300,2343513450,17430,17420,17430,17420,292
|
|
20231228,125200,2338424460,17420,17420,17430,17420,217
|
|
20231228,125100,2334643020,17420,17440,17440,17420,250
|
|
20231228,125000,2330286630,17440,17440,17440,17440,6
|
|
20231228,124900,2330181990,17440,17420,17440,17420,92
|
|
20231228,124800,2328579290,17440,17430,17440,17430,36
|
|
20231228,124700,2327951780,17420,17430,17430,17420,362
|
|
20231228,124600,2321642950,17450,17430,17450,17430,363
|
|
20231228,124500,2315315840,17430,17440,17450,17430,296
|
|
20231228,124400,2310155780,17450,17440,17450,17440,61
|
|
20231228,124300,2309091920,17450,17440,17450,17440,175
|
|
20231228,124200,2306039370,17440,17450,17450,17440,590
|
|
20231228,124100,2295749460,17450,17450,17450,17450,18
|
|
20231228,124000,2295435360,17450,17450,17450,17450,64
|
|
20231228,123900,2294318560,17440,17440,17440,17440,54
|
|
20231228,123800,2293376800,17460,17440,17460,17440,94
|
|
20231228,123700,2291736420,17440,17440,17440,17440,60
|
|
20231228,123600,2290690020,17450,17460,17460,17450,279
|
|
20231228,123500,2285820970,17460,17440,17460,17440,67
|
|
20231228,123400,2284652370,17440,17440,17440,17440,313
|
|
20231228,123300,2279193650,17440,17450,17450,17440,17
|
|
20231228,123200,2278897160,17450,17450,17450,17450,6
|
|
20231228,123100,2278792460,17450,17450,17450,17450,0
|
|
20231228,123000,2278792460,17450,17450,17470,17440,135
|
|
20231228,122900,2276436700,17440,17470,17470,17440,11
|
|
20231228,122800,2276244690,17450,17460,17460,17450,382
|
|
20231228,122700,2269575010,17460,17460,17460,17460,15
|
|
20231228,122600,2269313110,17460,17450,17460,17450,8
|
|
20231228,122500,2269173500,17460,17440,17460,17440,11
|
|
20231228,122400,2268981460,17440,17450,17450,17440,32
|
|
20231228,122300,2268423340,17450,17440,17450,17440,186
|
|
20231228,122200,2265177780,17440,17440,17440,17440,36
|
|
20231228,122100,2264549940,17440,17450,17450,17440,163
|
|
20231228,122000,2261706220,17450,17440,17450,17440,41
|
|
20231228,121900,2260991170,17440,17450,17450,17440,161
|
|
20231228,121800,2258183120,17450,17440,17450,17440,21
|
|
20231228,121700,2257816860,17450,17440,17450,17440,17
|
|
20231228,121600,2257520370,17450,17440,17450,17440,4
|
|
20231228,121500,2257450600,17440,17440,17440,17440,70
|
|
20231228,121400,2256229800,17440,17440,17450,17440,78
|
|
20231228,121300,2254869370,17450,17440,17450,17440,98
|
|
20231228,121200,2253160240,17440,17430,17450,17430,503
|
|
20231228,121100,2244388460,17430,17430,17430,17430,303
|
|
20231228,121000,2239107170,17440,17440,17450,17440,48
|
|
20231228,120900,2238270030,17460,17430,17460,17430,13
|
|
20231228,120800,2238043410,17430,17430,17430,17430,1
|
|
20231228,120700,2238025980,17460,17420,17460,17420,7
|
|
20231228,120600,2237903800,17420,17420,17460,17420,79
|
|
20231228,120500,2236527100,17410,17410,17410,17410,10
|
|
20231228,120400,2236353000,17410,17420,17420,17410,100
|
|
20231228,120300,2234611530,17470,17470,17470,17470,0
|
|
20231228,120200,2234611530,17470,17460,17470,17410,134
|
|
20231228,120100,2232277090,17460,17410,17460,17410,219
|
|
20231228,120000,2228464250,17410,17440,17440,17410,1593
|
|
20231228,115900,2200724500,17460,17430,17460,17430,5
|
|
20231228,115800,2200637290,17470,17470,17470,17470,0
|
|
20231228,115700,2200637290,17470,17470,17470,17470,10
|
|
20231228,115600,2200462590,17470,17450,17470,17420,792
|
|
20231228,115500,2186662390,17450,17450,17470,17450,287
|
|
20231228,115400,2181654200,17450,17470,17470,17450,9
|
|
20231228,115300,2181497060,17460,17450,17480,17450,83
|
|
20231228,115200,2180047510,17440,17440,17440,17440,0
|
|
20231228,115100,2180047510,17440,17450,17450,17440,115
|
|
20231228,115000,2178040840,17450,17450,17450,17450,101
|
|
20231228,114900,2176278390,17450,17450,17450,17450,0
|
|
20231228,114800,2176278390,17450,17450,17450,17450,0
|
|
20231228,114700,2176278390,17450,17490,17490,17450,131
|
|
20231228,114600,2173987240,17440,17440,17440,17430,22
|
|
20231228,114500,2173603570,17440,17440,17440,17430,474
|
|
20231228,114400,2165339790,17440,17450,17450,17440,581
|
|
20231228,114300,2155204000,17450,17450,17450,17450,25
|
|
20231228,114200,2154767750,17460,17450,17460,17440,718
|
|
20231228,114100,2142240300,17450,17450,17490,17450,519
|
|
20231228,114000,2133183600,17460,17480,17480,17460,1432
|
|
20231228,113900,2108176620,17480,17480,17490,17480,220
|
|
20231228,113800,2104328970,17470,17480,17490,17470,345
|
|
20231228,113700,2098301660,17480,17480,17480,17480,77
|
|
20231228,113600,2096955700,17480,17480,17480,17480,15
|
|
20231228,113500,2096693500,17480,17490,17490,17480,533
|
|
20231228,113400,2087376360,17480,17500,17500,17480,417
|
|
20231228,113300,2080083750,17500,17500,17500,17500,2
|
|
20231228,113200,2080048750,17500,17500,17510,17490,653
|
|
20231228,113100,2068625070,17500,17500,17500,17500,12
|
|
20231228,113000,2068415070,17500,17510,17510,17500,81
|
|
20231228,112900,2066996790,17510,17500,17510,17490,552
|
|
20231228,112800,2057336450,17500,17500,17500,17500,125
|
|
20231228,112700,2055148950,17530,17530,17530,17530,5
|
|
20231228,112600,2055061300,17500,17500,17500,17500,0
|
|
20231228,112500,2055061300,17500,17490,17500,17490,239
|
|
20231228,112400,2050879100,17480,17490,17490,17480,479
|
|
20231228,112300,2042505860,17490,17490,17490,17480,140
|
|
20231228,112200,2040057800,17490,17490,17490,17480,72
|
|
20231228,112100,2038798530,17490,17510,17510,17490,1078
|
|
20231228,112000,2019941140,17510,17530,17540,17510,941
|
|
20231228,111900,2003455690,17540,17530,17540,17530,21
|
|
20231228,111800,2003087460,17530,17540,17540,17530,36
|
|
20231228,111700,2002456120,17540,17540,17540,17530,90
|
|
20231228,111600,2000877740,17540,17540,17540,17540,218
|
|
20231228,111500,1997054020,17540,17520,17540,17520,34
|
|
20231228,111400,1996457740,17540,17540,17570,17520,269
|
|
20231228,111300,1991736710,17540,17510,17540,17510,8
|
|
20231228,111200,1991596420,17490,17490,17490,17490,0
|
|
20231228,111100,1991596420,17490,17490,17490,17490,6
|
|
20231228,111000,1991491480,17490,17500,17500,17490,648
|
|
20231228,110900,1980154850,17500,17500,17500,17500,288
|
|
20231228,110800,1975114850,17500,17530,17530,17500,23
|
|
20231228,110700,1974711920,17520,17550,17550,17520,43
|
|
20231228,110600,1973958170,17560,17480,17560,17480,12
|
|
20231228,110500,1973747530,17480,17520,17560,17480,1328
|
|
20231228,110400,1950505740,17520,17530,17530,17520,166
|
|
20231228,110300,1947596810,17530,17530,17530,17530,14
|
|
20231228,110200,1947351390,17530,17510,17530,17510,313
|
|
20231228,110100,1941864720,17530,17550,17550,17520,802
|
|
20231228,110000,1927805070,17550,17590,17590,17550,393
|
|
20231228,105900,1920903740,17560,17570,17590,17560,183
|
|
20231228,105800,1917690060,17580,17580,17580,17580,27
|
|
20231228,105700,1917215400,17580,17560,17580,17560,468
|
|
20231228,105600,1908990660,17570,17570,17570,17570,200
|
|
20231228,105500,1905476660,17550,17570,17570,17550,251
|
|
20231228,105400,1901068090,17570,17540,17570,17540,269
|
|
20231228,105300,1896348660,17540,17540,17540,17540,6
|
|
20231228,105200,1896243420,17540,17540,17540,17540,16
|
|
20231228,105100,1895962780,17540,17540,17540,17540,51
|
|
20231228,105000,1895068240,17540,17570,17570,17540,31
|
|
20231228,104900,1894524470,17540,17540,17540,17540,67
|
|
20231228,104800,1893349290,17540,17550,17550,17540,61
|
|
20231228,104700,1892279270,17540,17540,17540,17540,154
|
|
20231228,104600,1889578110,17580,17560,17580,17530,19
|
|
20231228,104500,1889244930,17530,17570,17570,17530,200
|
|
20231228,104400,1885734110,17600,17600,17600,17600,4
|
|
20231228,104300,1885663710,17600,17600,17600,17600,0
|
|
20231228,104200,1885663710,17600,17590,17600,17590,16
|
|
20231228,104100,1885382190,17600,17530,17600,17520,42
|
|
20231228,104000,1884646040,17520,17570,17570,17520,290
|
|
20231228,103900,1879559390,17570,17550,17570,17550,822
|
|
20231228,103800,1865127250,17560,17570,17570,17560,226
|
|
20231228,103700,1861157490,17570,17620,17620,17570,2227
|
|
20231228,103600,1821957100,17630,17630,17630,17630,366
|
|
20231228,103500,1815504520,17630,17630,17640,17630,49
|
|
20231228,103400,1814640620,17630,17630,17640,17630,233
|
|
20231228,103300,1810532210,17640,17640,17640,17630,130
|
|
20231228,103200,1808239110,17640,17640,17640,17640,113
|
|
20231228,103100,1806245790,17640,17640,17640,17630,45
|
|
20231228,103000,1805452090,17640,17640,17640,17640,119
|
|
20231228,102900,1803352930,17640,17630,17640,17630,15
|
|
20231228,102800,1803088340,17630,17630,17630,17630,145
|
|
20231228,102700,1800531990,17630,17630,17630,17620,177
|
|
20231228,102600,1797412830,17630,17630,17630,17630,33
|
|
20231228,102500,1796831040,17630,17650,17650,17630,473
|
|
20231228,102400,1788486880,17650,17650,17650,17650,90
|
|
20231228,102300,1786898380,17650,17660,17660,17650,164
|
|
20231228,102200,1784003170,17660,17610,17660,17610,1903
|
|
20231228,102100,1750477320,17610,17610,17610,17610,63
|
|
20231228,102000,1749367890,17610,17610,17610,17580,794
|
|
20231228,101900,1735390030,17610,17610,17610,17610,491
|
|
20231228,101800,1726743520,17610,17580,17610,17580,6668
|
|
20231228,101700,1609356420,17560,17560,17560,17560,78
|
|
20231228,101600,1607986740,17580,17570,17580,17570,8
|
|
20231228,101500,1607846130,17580,17560,17580,17560,151
|
|
20231228,101400,1605193910,17580,17580,17580,17580,0
|
|
20231228,101300,1605193910,17580,17580,17580,17580,2
|
|
20231228,101200,1605158750,17590,17580,17590,17550,422
|
|
20231228,101100,1597739190,17590,17570,17590,17570,26
|
|
20231228,101000,1597281870,17550,17570,17590,17550,223
|
|
20231228,100900,1593364860,17570,17540,17570,17540,17
|
|
20231228,100800,1593066380,17530,17540,17540,17530,54
|
|
20231228,100700,1592119230,17570,17560,17570,17540,62
|
|
20231228,100600,1591031470,17570,17550,17570,17550,47
|
|
20231228,100500,1590206500,17570,17570,17570,17570,64
|
|
20231228,100400,1589082020,17570,17550,17570,17550,389
|
|
20231228,100300,1582254550,17550,17570,17570,17550,36
|
|
20231228,100200,1581622300,17600,17600,17600,17600,0
|
|
20231228,100100,1581622300,17600,17580,17600,17580,154
|
|
20231228,100000,1578914240,17590,17570,17590,17550,45
|
|
20231228,095900,1578124130,17570,17560,17570,17560,198
|
|
20231228,095800,1574647230,17550,17560,17560,17490,131
|
|
20231228,095700,1572353890,17490,17500,17500,17490,946
|
|
20231228,095600,1555803290,17550,17510,17560,17500,400
|
|
20231228,095500,1548799210,17510,17490,17510,17480,928
|
|
20231228,095400,1532574440,17490,17510,17510,17490,719
|
|
20231228,095300,1519989960,17510,17500,17520,17500,801
|
|
20231228,095200,1505958850,17500,17530,17530,17500,341
|
|
20231228,095100,1499991320,17530,17530,17530,17500,567
|
|
20231228,095000,1490065310,17530,17550,17550,17510,17
|
|
20231228,094900,1489767500,17510,17500,17570,17500,240
|
|
20231228,094800,1485567200,17500,17580,17580,17480,709
|
|
20231228,094700,1473163770,17500,17580,17580,17470,8697
|
|
20231228,094600,1320790750,17580,17580,17580,17570,165
|
|
20231228,094500,1317890860,17580,17580,17580,17580,49
|
|
20231228,094400,1317029440,17590,17640,17640,17590,5
|
|
20231228,094300,1316941330,17640,17650,17650,17560,127
|
|
20231228,094200,1314710380,17660,17640,17660,17540,457
|
|
20231228,094100,1306666150,17600,17600,17640,17550,36
|
|
20231228,094000,1306031960,17550,17640,17640,17540,123
|
|
20231228,093900,1303874130,17640,17540,17640,17540,218
|
|
20231228,093800,1300039630,17540,17540,17570,17530,495
|
|
20231228,093700,1291356160,17550,17540,17550,17530,143
|
|
20231228,093600,1288847580,17540,17550,17550,17540,490
|
|
20231228,093500,1280250010,17550,17590,17590,17550,567
|
|
20231228,093400,1270295880,17590,17590,17590,17550,1009
|
|
20231228,093300,1252565950,17590,17630,17630,17590,933
|
|
20231228,093200,1236136170,17640,17650,17650,17630,470
|
|
20231228,093100,1227846420,17650,17680,17680,17650,888
|
|
20231228,093000,1212165530,17670,17680,17680,17660,100
|
|
20231228,092900,1210398640,17670,17680,17680,17660,616
|
|
20231228,092800,1199512830,17680,17680,17680,17680,364
|
|
20231228,092700,1193077310,17680,17660,17690,17650,260
|
|
20231228,092600,1188482740,17660,17670,17670,17640,452
|
|
20231228,092500,1180500110,17670,17670,17680,17650,732
|
|
20231228,092400,1167563660,17670,17690,17690,17670,529
|
|
20231228,092300,1158206470,17690,17670,17690,17670,183
|
|
20231228,092200,1154971400,17670,17670,17690,17640,450
|
|
20231228,092100,1147018530,17670,17600,17670,17600,1330
|
|
20231228,092000,1123576940,17560,17600,17600,17550,682
|
|
20231228,091900,1111581750,17620,17630,17640,17600,230
|
|
20231228,091800,1107529190,17630,17590,17640,17580,778
|
|
20231228,091700,1093829650,17590,17590,17590,17580,136
|
|
20231228,091600,1091437640,17590,17540,17590,17540,872
|
|
20231228,091500,1076136650,17560,17590,17590,17530,674
|
|
20231228,091400,1064312800,17590,17600,17610,17530,580
|
|
20231228,091300,1054133840,17610,17520,17610,17520,210
|
|
20231228,091200,1050443760,17520,17510,17520,17480,1150
|
|
20231228,091100,1030326050,17500,17560,17600,17500,1121
|
|
20231228,091000,1010698890,17530,17580,17620,17530,2365
|
|
20231228,090900,969158650,17580,17640,17640,17580,777
|
|
20231228,090800,955462610,17640,17570,17640,17560,1244
|
|
20231228,090700,933598480,17570,17680,17680,17560,1567
|
|
20231228,090600,906068780,17560,17550,17720,17550,2124
|
|
20231228,090500,868593360,17560,17450,17600,17420,1425
|
|
20231228,090400,843640470,17450,17390,17530,17390,4082
|
|
20231228,090300,772592760,17370,17500,17500,17350,7965
|
|
20231228,090200,633869360,17500,17470,17590,17470,6671
|
|
20231228,090100,516954370,17400,17830,17860,17100,15948
|
|
20231228,090000,237508350,17830,17920,18010,17830,13210
|