607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,190400,1405225500,19530,19530,19530,19530,1852
|
|
20231208,190300,1405225500,19530,19530,19530,19530,0
|
|
20231208,190200,1405225500,19530,19530,19530,19530,0
|
|
20231208,190100,1405225500,19530,19530,19530,19530,0
|
|
20231208,190000,1405225500,19530,19530,19530,19530,0
|
|
20231208,185900,1405225500,19530,19530,19530,19530,0
|
|
20231208,185800,1405225500,19530,19530,19530,19530,0
|
|
20231208,185700,1405225500,19530,19530,19530,19530,0
|
|
20231208,185600,1405225500,19530,19530,19530,19530,0
|
|
20231208,185500,1405225500,19530,19530,19530,19530,0
|
|
20231208,185400,1405225500,19530,19530,19530,19530,0
|
|
20231208,185300,1405225500,19530,19530,19530,19530,0
|
|
20231208,185200,1405225500,19530,19530,19530,19530,0
|
|
20231208,185100,1405225500,19530,19530,19530,19530,0
|
|
20231208,185000,1405225500,19530,19530,19530,19530,0
|
|
20231208,184900,1405225500,19530,19530,19530,19530,0
|
|
20231208,184800,1405225500,19530,19530,19530,19530,0
|
|
20231208,184700,1405225500,19530,19530,19530,19530,0
|
|
20231208,184600,1405225500,19530,19530,19530,19530,0
|
|
20231208,184500,1405225500,19530,19530,19530,19530,0
|
|
20231208,184400,1405225500,19530,19530,19530,19530,0
|
|
20231208,184300,1405225500,19530,19530,19530,19530,0
|
|
20231208,184200,1405225500,19530,19530,19530,19530,0
|
|
20231208,184100,1405225500,19530,19530,19530,19530,0
|
|
20231208,184000,1405225500,19530,19530,19530,19530,0
|
|
20231208,183900,1405225500,19530,19530,19530,19530,0
|
|
20231208,183800,1405225500,19530,19530,19530,19530,0
|
|
20231208,183700,1405225500,19530,19530,19530,19530,0
|
|
20231208,183600,1405225500,19530,19530,19530,19530,0
|
|
20231208,183500,1405225500,19530,19530,19530,19530,0
|
|
20231208,183400,1405225500,19530,19530,19530,19530,1852
|
|
20231208,183300,1405225500,19530,19530,19530,19530,0
|
|
20231208,183200,1405225500,19530,19530,19530,19530,0
|
|
20231208,183100,1405225500,19530,19530,19530,19530,0
|
|
20231208,183000,1405225500,19530,19530,19530,19530,0
|
|
20231208,182900,1405225500,19530,19530,19530,19530,0
|
|
20231208,182800,1405225500,19530,19530,19530,19530,0
|
|
20231208,182700,1405225500,19530,19530,19530,19530,0
|
|
20231208,182600,1405225500,19530,19530,19530,19530,0
|
|
20231208,182500,1405225500,19530,19530,19530,19530,0
|
|
20231208,182400,1405225500,19530,19530,19530,19530,0
|
|
20231208,182300,1405225500,19530,19530,19530,19530,0
|
|
20231208,182200,1405225500,19530,19530,19530,19530,0
|
|
20231208,182100,1405225500,19530,19530,19530,19530,0
|
|
20231208,182000,1405225500,19530,19530,19530,19530,0
|
|
20231208,181900,1405225500,19530,19530,19530,19530,0
|
|
20231208,181800,1405225500,19530,19530,19530,19530,0
|
|
20231208,181700,1405225500,19530,19530,19530,19530,0
|
|
20231208,181600,1405225500,19530,19530,19530,19530,0
|
|
20231208,181500,1405225500,19530,19530,19530,19530,0
|
|
20231208,181400,1405225500,19530,19530,19530,19530,0
|
|
20231208,181300,1405225500,19530,19530,19530,19530,0
|
|
20231208,181200,1405225500,19530,19530,19530,19530,0
|
|
20231208,181100,1405225500,19530,19530,19530,19530,0
|
|
20231208,181000,1405225500,19530,19530,19530,19530,0
|
|
20231208,180900,1405225500,19530,19530,19530,19530,0
|
|
20231208,180800,1405225500,19530,19530,19530,19530,0
|
|
20231208,180700,1405225500,19530,19530,19530,19530,0
|
|
20231208,180600,1405225500,19530,19530,19530,19530,0
|
|
20231208,180500,1405225500,19530,19530,19530,19530,0
|
|
20231208,180400,1405225500,19530,19530,19530,19530,1852
|
|
20231208,180300,1405225500,19530,19530,19530,19530,0
|
|
20231208,180200,1405225500,19530,19530,19530,19530,0
|
|
20231208,180100,1405225500,19530,19530,19530,19530,0
|
|
20231208,180000,1405225500,19530,19530,19530,19530,0
|
|
20231208,175900,1405225500,19530,19530,19530,19530,0
|
|
20231208,175800,1405225500,19530,19530,19530,19530,0
|
|
20231208,175700,1405225500,19530,19530,19530,19530,0
|
|
20231208,175600,1405225500,19530,19530,19530,19530,0
|
|
20231208,175500,1405225500,19530,19530,19530,19530,0
|
|
20231208,175400,1405225500,19530,19530,19530,19530,0
|
|
20231208,175300,1405225500,19530,19530,19530,19530,0
|
|
20231208,175200,1405225500,19530,19530,19530,19530,0
|
|
20231208,175100,1405225500,19530,19530,19530,19530,0
|
|
20231208,175000,1405225500,19530,19530,19530,19530,0
|
|
20231208,174900,1405225500,19530,19530,19530,19530,0
|
|
20231208,174800,1405225500,19530,19530,19530,19530,0
|
|
20231208,174700,1405225500,19530,19530,19530,19530,0
|
|
20231208,174600,1405225500,19530,19530,19530,19530,0
|
|
20231208,174500,1405225500,19530,19530,19530,19530,0
|
|
20231208,174400,1405225500,19530,19530,19530,19530,0
|
|
20231208,174300,1405225500,19530,19530,19530,19530,0
|
|
20231208,174200,1405225500,19530,19530,19530,19530,0
|
|
20231208,174100,1405225500,19530,19530,19530,19530,0
|
|
20231208,174000,1405225500,19530,19530,19530,19530,0
|
|
20231208,173900,1405225500,19530,19530,19530,19530,0
|
|
20231208,173800,1405225500,19530,19530,19530,19530,0
|
|
20231208,173700,1405225500,19530,19530,19530,19530,0
|
|
20231208,173600,1405225500,19530,19530,19530,19530,0
|
|
20231208,173500,1405225500,19530,19530,19530,19530,0
|
|
20231208,173400,1405225500,19530,19530,19530,19530,1852
|
|
20231208,173300,1405225500,19530,19530,19530,19530,0
|
|
20231208,173200,1405225500,19530,19530,19530,19530,0
|
|
20231208,173100,1405225500,19530,19530,19530,19530,0
|
|
20231208,173000,1405225500,19530,19530,19530,19530,0
|
|
20231208,172900,1405225500,19530,19530,19530,19530,0
|
|
20231208,172800,1405225500,19530,19530,19530,19530,0
|
|
20231208,172700,1405225500,19530,19530,19530,19530,0
|
|
20231208,172600,1405225500,19530,19530,19530,19530,0
|
|
20231208,172500,1405225500,19530,19530,19530,19530,0
|
|
20231208,172400,1405225500,19530,19530,19530,19530,0
|
|
20231208,172300,1405225500,19530,19530,19530,19530,0
|
|
20231208,172200,1405225500,19530,19530,19530,19530,0
|
|
20231208,172100,1405225500,19530,19530,19530,19530,0
|
|
20231208,172000,1405225500,19530,19530,19530,19530,0
|
|
20231208,171900,1405225500,19530,19530,19530,19530,0
|
|
20231208,171800,1405225500,19530,19530,19530,19530,0
|
|
20231208,171700,1405225500,19530,19530,19530,19530,0
|
|
20231208,171600,1405225500,19530,19530,19530,19530,0
|
|
20231208,171500,1405225500,19530,19530,19530,19530,0
|
|
20231208,171400,1405225500,19530,19530,19530,19530,0
|
|
20231208,171300,1405225500,19530,19530,19530,19530,0
|
|
20231208,171200,1405225500,19530,19530,19530,19530,0
|
|
20231208,171100,1405225500,19530,19530,19530,19530,0
|
|
20231208,171000,1405225500,19530,19530,19530,19530,0
|
|
20231208,170900,1405225500,19530,19530,19530,19530,0
|
|
20231208,170800,1405225500,19530,19530,19530,19530,0
|
|
20231208,170700,1405225500,19530,19530,19530,19530,0
|
|
20231208,170600,1405225500,19530,19530,19530,19530,0
|
|
20231208,170500,1405225500,19530,19530,19530,19530,0
|
|
20231208,170400,1405225500,19530,19530,19530,19530,1852
|
|
20231208,170300,1405225500,19530,19530,19530,19530,0
|
|
20231208,170200,1405225500,19530,19530,19530,19530,0
|
|
20231208,170100,1405225500,19530,19530,19530,19530,0
|
|
20231208,170000,1405225500,19530,19530,19530,19530,0
|
|
20231208,165900,1405225500,19530,19530,19530,19530,0
|
|
20231208,165800,1405225500,19530,19530,19530,19530,0
|
|
20231208,165700,1405225500,19530,19530,19530,19530,0
|
|
20231208,165600,1405225500,19530,19530,19530,19530,0
|
|
20231208,165500,1405225500,19530,19530,19530,19530,0
|
|
20231208,165400,1405225500,19530,19530,19530,19530,0
|
|
20231208,165300,1405225500,19530,19530,19530,19530,0
|
|
20231208,165200,1405225500,19530,19530,19530,19530,0
|
|
20231208,165100,1405225500,19530,19530,19530,19530,0
|
|
20231208,165000,1405225500,19530,19530,19530,19530,0
|
|
20231208,164900,1405225500,19530,19530,19530,19530,0
|
|
20231208,164800,1405225500,19530,19530,19530,19530,0
|
|
20231208,164700,1405225500,19530,19530,19530,19530,0
|
|
20231208,164600,1405225500,19530,19530,19530,19530,0
|
|
20231208,164500,1405225500,19530,19530,19530,19530,0
|
|
20231208,164400,1405225500,19530,19530,19530,19530,0
|
|
20231208,164300,1405225500,19530,19530,19530,19530,0
|
|
20231208,164200,1405225500,19530,19530,19530,19530,0
|
|
20231208,164100,1405225500,19530,19530,19530,19530,0
|
|
20231208,164000,1405225500,19530,19530,19530,19530,0
|
|
20231208,163900,1405225500,19530,19530,19530,19530,0
|
|
20231208,163800,1405225500,19530,19530,19530,19530,0
|
|
20231208,163700,1405225500,19530,19530,19530,19530,0
|
|
20231208,163600,1405225500,19530,19530,19530,19530,0
|
|
20231208,163500,1405225500,19530,19530,19530,19530,0
|
|
20231208,163400,1405225500,19530,19530,19530,19530,1852
|
|
20231208,163300,1405225500,19530,19530,19530,19530,0
|
|
20231208,163200,1405225500,19530,19530,19530,19530,0
|
|
20231208,163100,1405225500,19530,19530,19530,19530,0
|
|
20231208,163000,1405225500,19530,19530,19530,19530,0
|
|
20231208,162900,1405225500,19530,19530,19530,19530,0
|
|
20231208,162800,1405225500,19530,19530,19530,19530,0
|
|
20231208,162700,1405225500,19530,19530,19530,19530,0
|
|
20231208,162600,1405225500,19530,19530,19530,19530,0
|
|
20231208,162500,1405225500,19530,19530,19530,19530,0
|
|
20231208,162400,1405225500,19530,19530,19530,19530,0
|
|
20231208,162300,1405225500,19530,19530,19530,19530,0
|
|
20231208,162200,1405225500,19530,19530,19530,19530,0
|
|
20231208,162100,1405225500,19530,19530,19530,19530,0
|
|
20231208,162000,1405225500,19530,19530,19530,19530,0
|
|
20231208,161900,1405225500,19530,19530,19530,19530,0
|
|
20231208,161800,1405225500,19530,19530,19530,19530,0
|
|
20231208,161700,1405225500,19530,19530,19530,19530,0
|
|
20231208,161600,1405225500,19530,19530,19530,19530,0
|
|
20231208,161500,1405225500,19530,19530,19530,19530,0
|
|
20231208,161400,1405225500,19530,19530,19530,19530,0
|
|
20231208,161300,1405225500,19530,19530,19530,19530,0
|
|
20231208,161200,1405225500,19530,19530,19530,19530,0
|
|
20231208,161100,1405225500,19530,19530,19530,19530,0
|
|
20231208,161000,1405225500,19530,19530,19530,19530,0
|
|
20231208,160900,1405225500,19530,19530,19530,19530,0
|
|
20231208,160800,1405225500,19530,19530,19530,19530,0
|
|
20231208,160700,1405225500,19530,19530,19530,19530,0
|
|
20231208,160600,1405225500,19530,19530,19530,19530,0
|
|
20231208,160500,1405225500,19530,19530,19530,19530,0
|
|
20231208,160400,1405225500,19530,19530,19530,19530,1852
|
|
20231208,160300,1405225500,19530,19530,19530,19530,0
|
|
20231208,160200,1405225500,19530,19530,19530,19530,0
|
|
20231208,160100,1405225500,19530,19530,19530,19530,0
|
|
20231208,160000,1405225500,19530,19530,19530,19530,0
|
|
20231208,155900,1405225500,19530,19530,19530,19530,0
|
|
20231208,155800,1405225500,19530,19530,19530,19530,0
|
|
20231208,155700,1405225500,19530,19530,19530,19530,0
|
|
20231208,155600,1405225500,19530,19530,19530,19530,0
|
|
20231208,155500,1405225500,19530,19530,19530,19530,0
|
|
20231208,155400,1405225500,19530,19530,19530,19530,0
|
|
20231208,155300,1405225500,19530,19530,19530,19530,0
|
|
20231208,155200,1405225500,19530,19530,19530,19530,0
|
|
20231208,155100,1405225500,19530,19530,19530,19530,0
|
|
20231208,155000,1405225500,19530,19530,19530,19530,0
|
|
20231208,154900,1405225500,19530,19530,19530,19530,0
|
|
20231208,154800,1405225500,19530,19530,19530,19530,0
|
|
20231208,154700,1405225500,19530,19530,19530,19530,0
|
|
20231208,154600,1405225500,19530,19530,19530,19530,0
|
|
20231208,154500,1405225500,19530,19530,19530,19530,0
|
|
20231208,154400,1405225500,19530,19530,19530,19530,0
|
|
20231208,154300,1405225500,19530,19530,19530,19530,0
|
|
20231208,154200,1405225500,19530,19530,19530,19530,0
|
|
20231208,154100,1405225500,19530,19530,19530,19530,0
|
|
20231208,154000,1405225500,19530,19530,19530,19530,0
|
|
20231208,153900,1405225500,19530,19530,19530,19530,0
|
|
20231208,153800,1405225500,19530,19530,19530,19530,0
|
|
20231208,153700,1405225500,19530,19530,19530,19530,0
|
|
20231208,153600,1405225500,19530,19530,19530,19530,0
|
|
20231208,153500,1405225500,19530,19530,19530,19530,0
|
|
20231208,153400,1405225500,19530,19530,19530,19530,1852
|
|
20231208,153300,1405225500,19530,19530,19530,19530,0
|
|
20231208,153200,1405225500,19530,19530,19530,19530,0
|
|
20231208,153100,1405225500,19530,19530,19530,19530,0
|
|
20231208,153000,1405225500,19530,19530,19530,19530,1852
|
|
20231208,152900,1369055940,19530,19530,19530,19530,0
|
|
20231208,152800,1369055940,19530,19530,19530,19530,0
|
|
20231208,152700,1369055940,19530,19530,19530,19530,0
|
|
20231208,152600,1369055940,19530,19530,19530,19530,0
|
|
20231208,152500,1369055940,19530,19530,19530,19530,0
|
|
20231208,152400,1369055940,19530,19530,19530,19530,0
|
|
20231208,152300,1369055940,19530,19530,19530,19530,0
|
|
20231208,152200,1369055940,19530,19530,19530,19530,0
|
|
20231208,152100,1369055940,19530,19530,19530,19530,0
|
|
20231208,152000,1369055940,19530,19530,19530,19530,0
|
|
20231208,151900,1369055940,19530,19510,19530,19510,229
|
|
20231208,151800,1364585790,19500,19490,19500,19490,247
|
|
20231208,151700,1359769980,19500,19490,19500,19490,33
|
|
20231208,151600,1359126710,19490,19490,19490,19460,56
|
|
20231208,151500,1358035330,19490,19470,19500,19460,150
|
|
20231208,151400,1355113410,19470,19470,19480,19470,63
|
|
20231208,151300,1353886700,19460,19460,19480,19460,96
|
|
20231208,151200,1352018050,19470,19470,19480,19470,109
|
|
20231208,151100,1349895460,19460,19460,19490,19450,59
|
|
20231208,151000,1348746390,19460,19460,19460,19430,69
|
|
20231208,150900,1347404360,19460,19480,19490,19460,485
|
|
20231208,150800,1337956460,19480,19480,19490,19480,44
|
|
20231208,150700,1337099230,19480,19490,19490,19480,201
|
|
20231208,150600,1333181780,19490,19490,19500,19480,82
|
|
20231208,150500,1331583580,19490,19490,19500,19480,60
|
|
20231208,150400,1330414280,19490,19480,19500,19480,119
|
|
20231208,150300,1328095170,19480,19480,19500,19460,124
|
|
20231208,150200,1325678760,19470,19430,19470,19430,50
|
|
20231208,150100,1324706080,19430,19430,19490,19390,74
|
|
20231208,150000,1323266430,19430,19400,19430,19400,900
|
|
20231208,145900,1305798580,19400,19400,19410,19400,198
|
|
20231208,145800,1301956970,19400,19400,19410,19400,169
|
|
20231208,145700,1298677910,19400,19400,19410,19400,164
|
|
20231208,145600,1295496200,19400,19400,19410,19400,133
|
|
20231208,145500,1292915570,19400,19430,19430,19400,161
|
|
20231208,145400,1289789830,19430,19430,19440,19430,209
|
|
20231208,145300,1285728670,19430,19430,19440,19430,331
|
|
20231208,145200,1279296830,19430,19440,19440,19430,114
|
|
20231208,145100,1277081270,19440,19430,19440,19430,129
|
|
20231208,145000,1274574460,19440,19430,19440,19430,134
|
|
20231208,144900,1271970200,19430,19430,19440,19430,175
|
|
20231208,144800,1268568900,19440,19430,19470,19430,143
|
|
20231208,144700,1265788780,19450,19440,19470,19430,125
|
|
20231208,144600,1263358350,19440,19430,19450,19430,184
|
|
20231208,144500,1259781180,19440,19410,19440,19400,899
|
|
20231208,144400,1242317100,19410,19420,19430,19400,186
|
|
20231208,144300,1238705980,19420,19400,19420,19390,194
|
|
20231208,144200,1234941230,19400,19410,19410,19390,174
|
|
20231208,144100,1231565240,19410,19400,19410,19390,137
|
|
20231208,144000,1228907550,19390,19400,19400,19390,163
|
|
20231208,143900,1225746310,19410,19400,19410,19390,187
|
|
20231208,143800,1222117970,19390,19400,19410,19390,152
|
|
20231208,143700,1219170240,19410,19400,19410,19390,150
|
|
20231208,143600,1216260120,19400,19400,19410,19400,184
|
|
20231208,143500,1212690130,19400,19410,19410,19400,92
|
|
20231208,143400,1210904770,19400,19410,19410,19400,120
|
|
20231208,143300,1208576630,19400,19410,19420,19400,193
|
|
20231208,143200,1204832000,19400,19400,19410,19400,134
|
|
20231208,143100,1202231790,19400,19400,19410,19400,227
|
|
20231208,143000,1197827210,19410,19400,19410,19400,129
|
|
20231208,142900,1195324120,19400,19420,19430,19400,133
|
|
20231208,142800,1192741210,19430,19390,19450,19390,174
|
|
20231208,142700,1189365300,19400,19390,19400,19390,133
|
|
20231208,142600,1186785690,19390,19390,19400,19390,154
|
|
20231208,142500,1183799290,19400,19400,19410,19390,193
|
|
20231208,142400,1180054730,19400,19390,19400,19390,96
|
|
20231208,142300,1178192410,19400,19390,19400,19390,237
|
|
20231208,142200,1173596480,19390,19400,19400,19390,116
|
|
20231208,142100,1171346290,19390,19390,19400,19390,106
|
|
20231208,142000,1169290940,19390,19390,19400,19390,231
|
|
20231208,141900,1164811480,19400,19410,19410,19400,100
|
|
20231208,141800,1162871160,19400,19390,19420,19390,163
|
|
20231208,141700,1159708650,19410,19390,19410,19390,429
|
|
20231208,141600,1151390000,19400,19390,19400,19390,247
|
|
20231208,141500,1146600020,19390,19390,19400,19390,174
|
|
20231208,141400,1143225430,19400,19400,19400,19390,103
|
|
20231208,141300,1141227560,19400,19400,19410,19390,177
|
|
20231208,141200,1137794640,19400,19410,19410,19390,190
|
|
20231208,141100,1134108700,19400,19390,19410,19390,102
|
|
20231208,141000,1132130040,19390,19400,19410,19390,177
|
|
20231208,140900,1128696300,19410,19400,19410,19390,175
|
|
20231208,140800,1125300550,19410,19400,19410,19400,86
|
|
20231208,140700,1123631690,19410,19400,19410,19400,219
|
|
20231208,140600,1119382820,19400,19410,19420,19400,229
|
|
20231208,140500,1114938380,19420,19410,19420,19410,97
|
|
20231208,140400,1113054950,19430,19410,19430,19400,174
|
|
20231208,140300,1109677030,19410,19400,19420,19400,180
|
|
20231208,140200,1106182740,19400,19400,19410,19390,189
|
|
20231208,140100,1102516940,19400,19410,19410,19390,110
|
|
20231208,140000,1100383220,19390,19410,19410,19390,130
|
|
20231208,135900,1097861810,19400,19430,19440,19400,236
|
|
20231208,135800,1093279220,19430,19430,19440,19420,100
|
|
20231208,135700,1091335950,19440,19410,19450,19410,291
|
|
20231208,135600,1085681190,19420,19400,19520,19400,372
|
|
20231208,135500,1078439640,19400,19400,19420,19390,122
|
|
20231208,135400,1076072550,19400,19410,19410,19400,156
|
|
20231208,135300,1073045230,19420,19410,19420,19400,216
|
|
20231208,135200,1068852820,19410,19400,19410,19400,73
|
|
20231208,135100,1067436350,19400,19410,19430,19400,152
|
|
20231208,135000,1064485550,19400,19410,19410,19400,98
|
|
20231208,134900,1062584090,19410,19400,19410,19400,122
|
|
20231208,134800,1060216500,19410,19410,19420,19400,244
|
|
20231208,134700,1055479970,19410,19410,19410,19400,129
|
|
20231208,134600,1052976610,19410,19430,19430,19410,115
|
|
20231208,134500,1050744060,19420,19400,19420,19390,196
|
|
20231208,134400,1046939810,19400,19400,19420,19400,129
|
|
20231208,134300,1044436740,19410,19420,19430,19400,247
|
|
20231208,134200,1039641250,19420,19420,19430,19420,135
|
|
20231208,134100,1037019320,19430,19450,19450,19410,103
|
|
20231208,134000,1035017990,19480,19480,19500,19470,143
|
|
20231208,133900,1032231000,19490,19460,19490,19450,180
|
|
20231208,133800,1028725380,19440,19400,19490,19400,195
|
|
20231208,133700,1024933590,19400,19410,19410,19400,157
|
|
20231208,133600,1021887350,19410,19430,19430,19400,85
|
|
20231208,133500,1020237500,19410,19430,19430,19410,170
|
|
20231208,133400,1016935760,19440,19400,19440,19400,170
|
|
20231208,133300,1013635590,19400,19390,19400,19390,197
|
|
20231208,133200,1009815220,19390,19390,19400,19390,143
|
|
20231208,133100,1007041270,19390,19400,19410,19390,470
|
|
20231208,133000,997923580,19410,19400,19410,19400,255
|
|
20231208,132900,992975440,19410,19410,19430,19400,121
|
|
20231208,132800,990626790,19410,19410,19420,19400,99
|
|
20231208,132700,988705230,19410,19430,19450,19410,149
|
|
20231208,132600,985809880,19430,19420,19490,19420,265
|
|
20231208,132500,980658850,19430,19410,19430,19400,257
|
|
20231208,132400,975670110,19420,19410,19420,19410,113
|
|
20231208,132300,973476420,19410,19400,19410,19400,193
|
|
20231208,132200,969730970,19400,19400,19410,19400,192
|
|
20231208,132100,966005850,19400,19410,19410,19400,124
|
|
20231208,132000,963599980,19400,19410,19410,19400,135
|
|
20231208,131900,960980610,19400,19400,19410,19400,165
|
|
20231208,131800,957779600,19400,19400,19410,19400,162
|
|
20231208,131700,954636790,19400,19390,19400,19390,163
|
|
20231208,131600,951476160,19390,19400,19400,19390,113
|
|
20231208,131500,949284150,19400,19390,19400,19390,167
|
|
20231208,131400,946045160,19390,19390,19390,19390,156
|
|
20231208,131300,943020320,19390,19400,19410,19390,190
|
|
20231208,131200,939334100,19400,19400,19400,19400,146
|
|
20231208,131100,936501700,19400,19390,19400,19390,126
|
|
20231208,131000,934057440,19390,19400,19410,19390,168
|
|
20231208,130900,930798620,19410,19380,19410,19380,180
|
|
20231208,130800,927308760,19380,19380,19390,19380,77
|
|
20231208,130700,925816460,19380,19360,19390,19360,868
|
|
20231208,130600,909003520,19360,19370,19380,19360,440
|
|
20231208,130500,900480540,19370,19370,19380,19370,206
|
|
20231208,130400,896489290,19370,19380,19380,19370,125
|
|
20231208,130300,894067540,19370,19380,19380,19370,93
|
|
20231208,130200,892265430,19380,19380,19400,19370,228
|
|
20231208,130100,887846240,19370,19370,19390,19370,130
|
|
20231208,130000,885327700,19370,19390,19390,19370,202
|
|
20231208,125900,881413080,19380,19380,19380,19380,102
|
|
20231208,125800,879436320,19380,19380,19390,19380,139
|
|
20231208,125700,876742480,19380,19380,19380,19380,129
|
|
20231208,125600,874242460,19380,19390,19390,19380,134
|
|
20231208,125500,871645220,19380,19380,19400,19380,226
|
|
20231208,125400,867263460,19380,19380,19380,19380,106
|
|
20231208,125300,865209180,19380,19390,19390,19380,195
|
|
20231208,125200,861429260,19390,19390,19390,19390,98
|
|
20231208,125100,859529040,19390,19390,19390,19390,89
|
|
20231208,125000,857803330,19390,19400,19400,19390,169
|
|
20231208,124900,854526030,19400,19400,19400,19400,68
|
|
20231208,124800,853206830,19400,19400,19410,19400,119
|
|
20231208,124700,850898220,19410,19400,19410,19390,249
|
|
20231208,124600,846066930,19400,19400,19410,19400,128
|
|
20231208,124500,843583720,19400,19410,19410,19400,237
|
|
20231208,124400,838984860,19400,19400,19400,19400,66
|
|
20231208,124300,837704460,19400,19400,19410,19400,267
|
|
20231208,124200,832523970,19400,19400,19400,19400,92
|
|
20231208,124100,830739170,19400,19400,19400,19400,82
|
|
20231208,124000,829148370,19400,19400,19410,19400,517
|
|
20231208,123900,819118560,19400,19400,19410,19400,78
|
|
20231208,123800,817605350,19410,19410,19410,19400,144
|
|
20231208,123700,814810750,19410,19410,19410,19410,150
|
|
20231208,123600,811899250,19410,19410,19410,19410,90
|
|
20231208,123500,810152350,19410,19420,19420,19410,179
|
|
20231208,123400,806677150,19410,19400,19420,19400,180
|
|
20231208,123300,803182840,19410,19410,19410,19410,142
|
|
20231208,123200,800426620,19410,19420,19420,19410,188
|
|
20231208,123100,796776900,19420,19420,19420,19420,48
|
|
20231208,123000,795844740,19420,19420,19430,19410,180
|
|
20231208,122900,792349030,19410,19410,19420,19410,301
|
|
20231208,122800,786504720,19410,19410,19420,19410,123
|
|
20231208,122700,784117070,19410,19420,19420,19410,175
|
|
20231208,122600,780720110,19410,19420,19420,19410,146
|
|
20231208,122500,777885570,19420,19410,19420,19410,114
|
|
20231208,122400,775672350,19410,19420,19420,19410,230
|
|
20231208,122300,771207460,19420,19420,19420,19420,70
|
|
20231208,122200,769848060,19420,19420,19430,19420,145
|
|
20231208,122100,767032010,19420,19420,19420,19420,47
|
|
20231208,122000,766119270,19420,19420,19440,19420,449
|
|
20231208,121900,757396070,19420,19420,19420,19420,189
|
|
20231208,121800,753725690,19420,19420,19420,19420,51
|
|
20231208,121700,752735270,19420,19420,19420,19420,137
|
|
20231208,121600,750074730,19420,19420,19430,19420,174
|
|
20231208,121500,746695390,19420,19420,19430,19420,58
|
|
20231208,121400,745569020,19420,19430,19430,19420,197
|
|
20231208,121300,741741770,19430,19430,19430,19430,54
|
|
20231208,121200,740692550,19430,19420,19440,19420,125
|
|
20231208,121100,738263840,19420,19440,19440,19420,155
|
|
20231208,121000,735252280,19430,19420,19430,19420,301
|
|
20231208,120900,729405090,19420,19430,19430,19420,92
|
|
20231208,120800,727617870,19430,19430,19440,19430,177
|
|
20231208,120700,724178750,19430,19430,19440,19430,117
|
|
20231208,120600,721905230,19430,19440,19440,19430,123
|
|
20231208,120500,719514960,19440,19430,19440,19430,421
|
|
20231208,120400,711334240,19440,19440,19440,19440,126
|
|
20231208,120300,708884800,19440,19440,19440,19430,215
|
|
20231208,120200,704706430,19430,19440,19440,19430,118
|
|
20231208,120100,702412790,19440,19440,19450,19440,76
|
|
20231208,120000,700935330,19440,19460,19460,19440,220
|
|
20231208,115900,696656280,19470,19460,19470,19460,54
|
|
20231208,115800,695605420,19470,19440,19490,19440,549
|
|
20231208,115700,684923680,19450,19440,19450,19440,141
|
|
20231208,115600,682182580,19440,19440,19450,19440,82
|
|
20231208,115500,680588370,19440,19440,19450,19440,138
|
|
20231208,115400,677905500,19440,19450,19450,19440,98
|
|
20231208,115300,676000160,19450,19430,19450,19430,201
|
|
20231208,115200,672093570,19430,19430,19440,19430,79
|
|
20231208,115100,670558580,19430,19420,19440,19420,347
|
|
20231208,115000,663816860,19420,19420,19420,19420,156
|
|
20231208,114900,660787340,19420,19420,19420,19420,72
|
|
20231208,114800,659389100,19420,19410,19420,19410,170
|
|
20231208,114700,656088160,19410,19420,19420,19410,163
|
|
20231208,114600,652924060,19420,19420,19420,19420,116
|
|
20231208,114500,650671340,19420,19420,19430,19420,143
|
|
20231208,114400,647894220,19420,19430,19430,19420,140
|
|
20231208,114300,645175380,19420,19420,19420,19420,62
|
|
20231208,114200,643971340,19430,19410,19430,19410,192
|
|
20231208,114100,640243990,19410,19410,19420,19410,159
|
|
20231208,114000,637157350,19410,19420,19420,19410,228
|
|
20231208,113900,632730290,19420,19420,19430,19420,131
|
|
20231208,113800,630186260,19420,19420,19420,19420,82
|
|
20231208,113700,628593820,19420,19420,19420,19420,186
|
|
20231208,113600,624981700,19430,19430,19430,19420,233
|
|
20231208,113500,620456140,19420,19420,19420,19420,67
|
|
20231208,113400,619155000,19420,19450,19450,19420,190
|
|
20231208,113300,615462530,19440,19440,19450,19440,162
|
|
20231208,113200,612312750,19440,19450,19450,19440,120
|
|
20231208,113100,609979100,19450,19450,19460,19450,190
|
|
20231208,113000,606283590,19450,19450,19450,19450,92
|
|
20231208,112900,604494190,19460,19450,19460,19450,147
|
|
20231208,112800,601634550,19450,19470,19470,19450,140
|
|
20231208,112700,598910420,19470,19510,19510,19470,113
|
|
20231208,112600,596709160,19510,19510,19510,19510,178
|
|
20231208,112500,593236380,19520,19510,19520,19510,102
|
|
20231208,112400,591246340,19510,19510,19520,19510,160
|
|
20231208,112300,588124710,19510,19480,19510,19470,379
|
|
20231208,112200,580733960,19480,19450,19500,19450,605
|
|
20231208,112100,568958600,19450,19450,19450,19450,185
|
|
20231208,112000,565360350,19450,19450,19450,19450,109
|
|
20231208,111900,563240300,19450,19450,19460,19450,124
|
|
20231208,111800,560828490,19450,19460,19460,19450,260
|
|
20231208,111700,555768960,19460,19460,19470,19460,156
|
|
20231208,111600,552733190,19460,19460,19470,19460,93
|
|
20231208,111500,550923400,19460,19460,19460,19460,104
|
|
20231208,111400,548899560,19460,19460,19470,19460,97
|
|
20231208,111300,547011930,19460,19470,19470,19460,185
|
|
20231208,111200,543410760,19470,19470,19480,19470,79
|
|
20231208,111100,541872620,19470,19480,19490,19470,101
|
|
20231208,111000,539905300,19490,19490,19490,19490,341
|
|
20231208,110900,533259210,19490,19510,19510,19490,556
|
|
20231208,110800,522417830,19500,19500,19510,19500,133
|
|
20231208,110700,519824320,19500,19500,19500,19500,98
|
|
20231208,110600,517913320,19500,19500,19500,19500,93
|
|
20231208,110500,516099820,19500,19500,19510,19500,401
|
|
20231208,110400,508280310,19500,19510,19510,19500,139
|
|
20231208,110300,505568700,19510,19510,19510,19510,131
|
|
20231208,110200,503012890,19510,19510,19520,19510,75
|
|
20231208,110100,501549620,19510,19520,19520,19510,111
|
|
20231208,110000,499383330,19520,19520,19530,19520,145
|
|
20231208,105900,496552670,19530,19510,19530,19510,219
|
|
20231208,105800,492278690,19510,19530,19530,19510,279
|
|
20231208,105700,486832770,19520,19520,19520,19520,378
|
|
20231208,105600,479454210,19530,19530,19530,19520,177
|
|
20231208,105500,475998020,19530,19550,19550,19530,1882
|
|
20231208,105400,439212180,19550,19550,19560,19550,157
|
|
20231208,105300,436142820,19560,19550,19560,19550,73
|
|
20231208,105200,434715600,19550,19560,19560,19550,110
|
|
20231208,105100,432564820,19550,19550,19560,19550,99
|
|
20231208,105000,430629250,19550,19560,19560,19550,95
|
|
20231208,104900,428771970,19550,19550,19550,19550,96
|
|
20231208,104800,426895170,19550,19550,19560,19550,67
|
|
20231208,104700,425585310,19550,19550,19550,19550,111
|
|
20231208,104600,423415260,19550,19550,19550,19550,71
|
|
20231208,104500,422027210,19550,19560,19570,19550,174
|
|
20231208,104400,418624350,19560,19560,19560,19550,334
|
|
20231208,104300,412091330,19550,19570,19570,19550,1620
|
|
20231208,104200,380406020,19560,19560,19570,19560,105
|
|
20231208,104100,378351840,19560,19560,19560,19560,118
|
|
20231208,104000,376043760,19560,19560,19560,19560,59
|
|
20231208,103900,374889720,19580,19560,19580,19560,507
|
|
20231208,103800,364969860,19560,19560,19560,19560,91
|
|
20231208,103700,363189900,19560,19570,19570,19560,100
|
|
20231208,103600,361233870,19560,19560,19570,19560,157
|
|
20231208,103500,358162740,19560,19560,19570,19560,90
|
|
20231208,103400,356402020,19560,19570,19570,19560,455
|
|
20231208,103300,347498600,19570,19570,19570,19570,79
|
|
20231208,103200,345952570,19570,19570,19580,19570,66
|
|
20231208,103100,344660880,19570,19570,19580,19570,153
|
|
20231208,103000,341666600,19570,19580,19580,19570,71
|
|
20231208,102900,340277040,19570,19570,19580,19570,32
|
|
20231208,102800,339650780,19600,19570,19600,19570,217
|
|
20231208,102700,335402240,19570,19570,19580,19570,96
|
|
20231208,102600,333523450,19570,19570,19580,19570,182
|
|
20231208,102500,329961070,19570,19570,19580,19570,51
|
|
20231208,102400,328962750,19570,19570,19580,19570,220
|
|
20231208,102300,324656570,19570,19580,19580,19570,179
|
|
20231208,102200,321153280,19580,19570,19580,19570,48
|
|
20231208,102100,320213700,19570,19570,19570,19570,126
|
|
20231208,102000,317747880,19570,19570,19580,19570,84
|
|
20231208,101900,316103990,19570,19570,19580,19570,87
|
|
20231208,101800,314401390,19570,19580,19580,19570,130
|
|
20231208,101700,311857210,19570,19570,19580,19570,579
|
|
20231208,101600,300525130,19580,19570,19580,19570,112
|
|
20231208,101500,298333080,19570,19600,19600,19570,1589
|
|
20231208,101400,267197240,19600,19610,19610,19600,49
|
|
20231208,101300,266236830,19600,19600,19610,19600,187
|
|
20231208,101200,262571620,19600,19600,19610,19600,151
|
|
20231208,101100,259611470,19600,19600,19610,19600,105
|
|
20231208,101000,257553450,19600,19600,19610,19600,213
|
|
20231208,100900,253377300,19600,19610,19630,19600,133
|
|
20231208,100800,250769150,19600,19600,19610,19600,92
|
|
20231208,100700,248965940,19600,19610,19610,19600,170
|
|
20231208,100600,245632370,19600,19600,19610,19600,92
|
|
20231208,100500,243828650,19600,19610,19610,19600,138
|
|
20231208,100400,241122580,19620,19600,19620,19600,110
|
|
20231208,100300,238965800,19610,19610,19610,19600,64
|
|
20231208,100200,237711060,19610,19630,19630,19600,154
|
|
20231208,100100,234691870,19630,19620,19630,19600,89
|
|
20231208,100000,232945770,19610,19610,19620,19600,174
|
|
20231208,095900,229533750,19600,19600,19600,19600,135
|
|
20231208,095800,226887750,19600,19610,19610,19600,140
|
|
20231208,095700,224142890,19610,19610,19620,19610,179
|
|
20231208,095600,220631740,19610,19610,19620,19610,65
|
|
20231208,095500,219357070,19610,19600,19630,19600,234
|
|
20231208,095400,214766900,19600,19620,19620,19600,186
|
|
20231208,095300,211119840,19620,19620,19620,19610,75
|
|
20231208,095200,209648880,19620,19610,19630,19610,212
|
|
20231208,095100,205489460,19610,19620,19620,19600,402
|
|
20231208,095000,197606010,19620,19620,19630,19620,61
|
|
20231208,094900,196409170,19630,19640,19650,19630,167
|
|
20231208,094800,193129620,19640,19650,19650,19640,217
|
|
20231208,094700,188866040,19650,19670,19670,19650,85
|
|
20231208,094600,187194990,19660,19660,19660,19660,153
|
|
20231208,094500,184187010,19660,19670,19670,19650,178
|
|
20231208,094400,180687590,19670,19700,19700,19660,230
|
|
20231208,094300,176163800,19710,19680,19710,19660,158
|
|
20231208,094200,173054900,19690,19700,19710,19680,163
|
|
20231208,094100,169844700,19700,19730,19730,19700,155
|
|
20231208,094000,166787750,19740,19770,19770,19740,848
|
|
20231208,093900,150031450,19770,19780,19780,19770,41
|
|
20231208,093800,149220580,19790,19770,19790,19770,383
|
|
20231208,093700,141644060,19770,19780,19780,19770,36
|
|
20231208,093600,140932240,19770,19810,19810,19770,918
|
|
20231208,093500,122754050,19810,19810,19810,19810,18
|
|
20231208,093400,122397470,19810,19800,19810,19790,373
|
|
20231208,093300,115012010,19790,19800,19800,19790,37
|
|
20231208,093200,114279450,19800,19800,19800,19800,4
|
|
20231208,093100,114200250,19820,19830,19830,19820,47
|
|
20231208,093000,113268640,19830,19820,19830,19810,37
|
|
20231208,092900,112535350,19820,19840,19840,19820,212
|
|
20231208,092800,108332600,19830,19830,19840,19830,33
|
|
20231208,092700,107678050,19840,19820,19840,19820,27
|
|
20231208,092600,107142620,19830,19820,19830,19820,33
|
|
20231208,092500,106488300,19830,19840,19840,19820,295
|
|
20231208,092400,100639670,19850,19810,19850,19810,570
|
|
20231208,092300,89335640,19800,19790,19810,19790,50
|
|
20231208,092200,88345630,19790,19790,19800,19790,13
|
|
20231208,092100,88088320,19800,19790,19800,19790,7
|
|
20231208,092000,87949740,19790,19790,19800,19790,13
|
|
20231208,091900,87692390,19800,19780,19810,19770,285
|
|
20231208,091800,82054240,19770,19780,19780,19770,8
|
|
20231208,091700,81896030,19770,19780,19790,19770,82
|
|
20231208,091600,80274070,19790,19800,19810,19790,66
|
|
20231208,091500,78967240,19810,19810,19810,19800,10
|
|
20231208,091400,78769180,19800,19820,19820,19800,9
|
|
20231208,091300,78590930,19800,19820,19820,19800,32
|
|
20231208,091200,77956820,19810,19810,19810,19790,21
|
|
20231208,091100,77540870,19790,19790,19790,19790,68
|
|
20231208,091000,76195150,19800,19810,19820,19800,1441
|
|
20231208,090900,47648910,19820,19810,19840,19810,1298
|
|
20231208,090800,21931930,19770,19800,19810,19770,19
|
|
20231208,090700,21555790,19780,19760,19780,19760,37
|
|
20231208,090600,20824490,19760,19780,19780,19740,75
|
|
20231208,090500,19341650,19780,19740,19790,19740,80
|
|
20231208,090400,17761630,19730,19730,19730,19730,14
|
|
20231208,090300,17485410,19740,19760,19760,19740,46
|
|
20231208,090200,16577330,19750,19780,19780,19750,437
|
|
20231208,090100,7941520,19780,19810,19810,19780,238
|
|
20231208,090000,3229740,19830,19810,19830,19810,163
|