615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191200,5095885180,13460,13460,13460,13460,4818
|
|
20231218,191100,5095885180,13460,13460,13460,13460,0
|
|
20231218,191000,5095885180,13460,13460,13460,13460,0
|
|
20231218,190900,5095885180,13460,13460,13460,13460,0
|
|
20231218,190800,5095885180,13460,13460,13460,13460,0
|
|
20231218,190700,5095885180,13460,13460,13460,13460,0
|
|
20231218,190600,5095885180,13460,13460,13460,13460,0
|
|
20231218,190500,5095885180,13460,13460,13460,13460,0
|
|
20231218,190400,5095885180,13460,13460,13460,13460,0
|
|
20231218,190300,5095885180,13460,13460,13460,13460,0
|
|
20231218,190200,5095885180,13460,13460,13460,13460,0
|
|
20231218,190100,5095885180,13460,13460,13460,13460,0
|
|
20231218,190000,5095885180,13460,13460,13460,13460,0
|
|
20231218,185900,5095885180,13460,13460,13460,13460,0
|
|
20231218,185800,5095885180,13460,13460,13460,13460,0
|
|
20231218,185700,5095885180,13460,13460,13460,13460,0
|
|
20231218,185600,5095885180,13460,13460,13460,13460,0
|
|
20231218,185500,5095885180,13460,13460,13460,13460,0
|
|
20231218,185400,5095885180,13460,13460,13460,13460,0
|
|
20231218,185300,5095885180,13460,13460,13460,13460,0
|
|
20231218,185200,5095885180,13460,13460,13460,13460,0
|
|
20231218,185100,5095885180,13460,13460,13460,13460,0
|
|
20231218,185000,5095885180,13460,13460,13460,13460,0
|
|
20231218,184900,5095885180,13460,13460,13460,13460,0
|
|
20231218,184800,5095885180,13460,13460,13460,13460,0
|
|
20231218,184700,5095885180,13460,13460,13460,13460,0
|
|
20231218,184600,5095885180,13460,13460,13460,13460,0
|
|
20231218,184500,5095885180,13460,13460,13460,13460,0
|
|
20231218,184400,5095885180,13460,13460,13460,13460,0
|
|
20231218,184300,5095885180,13460,13460,13460,13460,0
|
|
20231218,184200,5095885180,13460,13460,13460,13460,4818
|
|
20231218,184100,5095885180,13460,13460,13460,13460,0
|
|
20231218,184000,5095885180,13460,13460,13460,13460,0
|
|
20231218,183900,5095885180,13460,13460,13460,13460,0
|
|
20231218,183800,5095885180,13460,13460,13460,13460,0
|
|
20231218,183700,5095885180,13460,13460,13460,13460,0
|
|
20231218,183600,5095885180,13460,13460,13460,13460,0
|
|
20231218,183500,5095885180,13460,13460,13460,13460,0
|
|
20231218,183400,5095885180,13460,13460,13460,13460,0
|
|
20231218,183300,5095885180,13460,13460,13460,13460,0
|
|
20231218,183200,5095885180,13460,13460,13460,13460,0
|
|
20231218,183100,5095885180,13460,13460,13460,13460,0
|
|
20231218,183000,5095885180,13460,13460,13460,13460,0
|
|
20231218,182900,5095885180,13460,13460,13460,13460,0
|
|
20231218,182800,5095885180,13460,13460,13460,13460,0
|
|
20231218,182700,5095885180,13460,13460,13460,13460,0
|
|
20231218,182600,5095885180,13460,13460,13460,13460,0
|
|
20231218,182500,5095885180,13460,13460,13460,13460,0
|
|
20231218,182400,5095885180,13460,13460,13460,13460,0
|
|
20231218,182300,5095885180,13460,13460,13460,13460,0
|
|
20231218,182200,5095885180,13460,13460,13460,13460,0
|
|
20231218,182100,5095885180,13460,13460,13460,13460,0
|
|
20231218,182000,5095885180,13460,13460,13460,13460,0
|
|
20231218,181900,5095885180,13460,13460,13460,13460,0
|
|
20231218,181800,5095885180,13460,13460,13460,13460,0
|
|
20231218,181700,5095885180,13460,13460,13460,13460,0
|
|
20231218,181600,5095885180,13460,13460,13460,13460,0
|
|
20231218,181500,5095885180,13460,13460,13460,13460,0
|
|
20231218,181400,5095885180,13460,13460,13460,13460,0
|
|
20231218,181300,5095885180,13460,13460,13460,13460,0
|
|
20231218,181200,5095885180,13460,13460,13460,13460,4818
|
|
20231218,181100,5095885180,13460,13460,13460,13460,0
|
|
20231218,181000,5095885180,13460,13460,13460,13460,0
|
|
20231218,180900,5095885180,13460,13460,13460,13460,0
|
|
20231218,180800,5095885180,13460,13460,13460,13460,0
|
|
20231218,180700,5095885180,13460,13460,13460,13460,0
|
|
20231218,180600,5095885180,13460,13460,13460,13460,0
|
|
20231218,180500,5095885180,13460,13460,13460,13460,0
|
|
20231218,180400,5095885180,13460,13460,13460,13460,0
|
|
20231218,180300,5095885180,13460,13460,13460,13460,0
|
|
20231218,180200,5095885180,13460,13460,13460,13460,0
|
|
20231218,180100,5095885180,13460,13460,13460,13460,0
|
|
20231218,180000,5095885180,13460,13460,13460,13460,0
|
|
20231218,175900,5095885180,13460,13460,13460,13460,0
|
|
20231218,175800,5095885180,13460,13460,13460,13460,0
|
|
20231218,175700,5095885180,13460,13460,13460,13460,0
|
|
20231218,175600,5095885180,13460,13460,13460,13460,0
|
|
20231218,175500,5095885180,13460,13460,13460,13460,0
|
|
20231218,175400,5095885180,13460,13460,13460,13460,0
|
|
20231218,175300,5095885180,13460,13460,13460,13460,0
|
|
20231218,175200,5095885180,13460,13460,13460,13460,0
|
|
20231218,175100,5095885180,13460,13460,13460,13460,0
|
|
20231218,175000,5095885180,13460,13460,13460,13460,0
|
|
20231218,174900,5095885180,13460,13460,13460,13460,0
|
|
20231218,174800,5095885180,13460,13460,13460,13460,0
|
|
20231218,174700,5095885180,13460,13460,13460,13460,0
|
|
20231218,174600,5095885180,13460,13460,13460,13460,0
|
|
20231218,174500,5095885180,13460,13460,13460,13460,0
|
|
20231218,174400,5095885180,13460,13460,13460,13460,0
|
|
20231218,174300,5095885180,13460,13460,13460,13460,0
|
|
20231218,174200,5095885180,13460,13460,13460,13460,4818
|
|
20231218,174100,5095885180,13460,13460,13460,13460,0
|
|
20231218,174000,5095885180,13460,13460,13460,13460,0
|
|
20231218,173900,5095885180,13460,13460,13460,13460,0
|
|
20231218,173800,5095885180,13460,13460,13460,13460,0
|
|
20231218,173700,5095885180,13460,13460,13460,13460,0
|
|
20231218,173600,5095885180,13460,13460,13460,13460,0
|
|
20231218,173500,5095885180,13460,13460,13460,13460,0
|
|
20231218,173400,5095885180,13460,13460,13460,13460,0
|
|
20231218,173300,5095885180,13460,13460,13460,13460,0
|
|
20231218,173200,5095885180,13460,13460,13460,13460,0
|
|
20231218,173100,5095885180,13460,13460,13460,13460,0
|
|
20231218,173000,5095885180,13460,13460,13460,13460,0
|
|
20231218,172900,5095885180,13460,13460,13460,13460,0
|
|
20231218,172800,5095885180,13460,13460,13460,13460,0
|
|
20231218,172700,5095885180,13460,13460,13460,13460,0
|
|
20231218,172600,5095885180,13460,13460,13460,13460,0
|
|
20231218,172500,5095885180,13460,13460,13460,13460,0
|
|
20231218,172400,5095885180,13460,13460,13460,13460,0
|
|
20231218,172300,5095885180,13460,13460,13460,13460,0
|
|
20231218,172200,5095885180,13460,13460,13460,13460,0
|
|
20231218,172100,5095885180,13460,13460,13460,13460,0
|
|
20231218,172000,5095885180,13460,13460,13460,13460,0
|
|
20231218,171900,5095885180,13460,13460,13460,13460,0
|
|
20231218,171800,5095885180,13460,13460,13460,13460,0
|
|
20231218,171700,5095885180,13460,13460,13460,13460,0
|
|
20231218,171600,5095885180,13460,13460,13460,13460,0
|
|
20231218,171500,5095885180,13460,13460,13460,13460,0
|
|
20231218,171400,5095885180,13460,13460,13460,13460,0
|
|
20231218,171300,5095885180,13460,13460,13460,13460,0
|
|
20231218,171200,5095885180,13460,13460,13460,13460,4818
|
|
20231218,171100,5095885180,13460,13460,13460,13460,0
|
|
20231218,171000,5095885180,13460,13460,13460,13460,0
|
|
20231218,170900,5095885180,13460,13460,13460,13460,0
|
|
20231218,170800,5095885180,13460,13460,13460,13460,0
|
|
20231218,170700,5095885180,13460,13460,13460,13460,0
|
|
20231218,170600,5095885180,13460,13460,13460,13460,0
|
|
20231218,170500,5095885180,13460,13460,13460,13460,0
|
|
20231218,170400,5095885180,13460,13460,13460,13460,0
|
|
20231218,170300,5095885180,13460,13460,13460,13460,0
|
|
20231218,170200,5095885180,13460,13460,13460,13460,0
|
|
20231218,170100,5095885180,13460,13460,13460,13460,0
|
|
20231218,170000,5095885180,13460,13460,13460,13460,0
|
|
20231218,165900,5095885180,13460,13460,13460,13460,0
|
|
20231218,165800,5095885180,13460,13460,13460,13460,0
|
|
20231218,165700,5095885180,13460,13460,13460,13460,0
|
|
20231218,165600,5095885180,13460,13460,13460,13460,0
|
|
20231218,165500,5095885180,13460,13460,13460,13460,0
|
|
20231218,165400,5095885180,13460,13460,13460,13460,0
|
|
20231218,165300,5095885180,13460,13460,13460,13460,0
|
|
20231218,165200,5095885180,13460,13460,13460,13460,0
|
|
20231218,165100,5095885180,13460,13460,13460,13460,0
|
|
20231218,165000,5095885180,13460,13460,13460,13460,0
|
|
20231218,164900,5095885180,13460,13460,13460,13460,0
|
|
20231218,164800,5095885180,13460,13460,13460,13460,0
|
|
20231218,164700,5095885180,13460,13460,13460,13460,0
|
|
20231218,164600,5095885180,13460,13460,13460,13460,0
|
|
20231218,164500,5095885180,13460,13460,13460,13460,0
|
|
20231218,164400,5095885180,13460,13460,13460,13460,0
|
|
20231218,164300,5095885180,13460,13460,13460,13460,0
|
|
20231218,164200,5095885180,13460,13460,13460,13460,4818
|
|
20231218,164100,5095885180,13460,13460,13460,13460,0
|
|
20231218,164000,5095885180,13460,13460,13460,13460,0
|
|
20231218,163900,5095885180,13460,13460,13460,13460,0
|
|
20231218,163800,5095885180,13460,13460,13460,13460,0
|
|
20231218,163700,5095885180,13460,13460,13460,13460,0
|
|
20231218,163600,5095885180,13460,13460,13460,13460,0
|
|
20231218,163500,5095885180,13460,13460,13460,13460,0
|
|
20231218,163400,5095885180,13460,13460,13460,13460,0
|
|
20231218,163300,5095885180,13460,13460,13460,13460,0
|
|
20231218,163200,5095885180,13460,13460,13460,13460,0
|
|
20231218,163100,5095885180,13460,13460,13460,13460,0
|
|
20231218,163000,5095885180,13460,13460,13460,13460,0
|
|
20231218,162900,5095885180,13460,13460,13460,13460,0
|
|
20231218,162800,5095885180,13460,13460,13460,13460,0
|
|
20231218,162700,5095885180,13460,13460,13460,13460,0
|
|
20231218,162600,5095885180,13460,13460,13460,13460,0
|
|
20231218,162500,5095885180,13460,13460,13460,13460,0
|
|
20231218,162400,5095885180,13460,13460,13460,13460,0
|
|
20231218,162300,5095885180,13460,13460,13460,13460,0
|
|
20231218,162200,5095885180,13460,13460,13460,13460,0
|
|
20231218,162100,5095885180,13460,13460,13460,13460,0
|
|
20231218,162000,5095885180,13460,13460,13460,13460,0
|
|
20231218,161900,5095885180,13460,13460,13460,13460,0
|
|
20231218,161800,5095885180,13460,13460,13460,13460,0
|
|
20231218,161700,5095885180,13460,13460,13460,13460,0
|
|
20231218,161600,5095885180,13460,13460,13460,13460,0
|
|
20231218,161500,5095885180,13460,13460,13460,13460,0
|
|
20231218,161400,5095885180,13460,13460,13460,13460,0
|
|
20231218,161300,5095885180,13460,13460,13460,13460,0
|
|
20231218,161200,5095885180,13460,13460,13460,13460,4818
|
|
20231218,161100,5095885180,13460,13460,13460,13460,0
|
|
20231218,161000,5095885180,13460,13460,13460,13460,0
|
|
20231218,160900,5095885180,13460,13460,13460,13460,0
|
|
20231218,160800,5095885180,13460,13460,13460,13460,0
|
|
20231218,160700,5095885180,13460,13460,13460,13460,0
|
|
20231218,160600,5095885180,13460,13460,13460,13460,0
|
|
20231218,160500,5095885180,13460,13460,13460,13460,0
|
|
20231218,160400,5095885180,13460,13460,13460,13460,0
|
|
20231218,160300,5095885180,13460,13460,13460,13460,0
|
|
20231218,160200,5095885180,13460,13460,13460,13460,0
|
|
20231218,160100,5095885180,13460,13460,13460,13460,0
|
|
20231218,160000,5095885180,13460,13460,13460,13460,0
|
|
20231218,155900,5095885180,13460,13460,13460,13460,0
|
|
20231218,155800,5095885180,13460,13460,13460,13460,0
|
|
20231218,155700,5095885180,13460,13460,13460,13460,0
|
|
20231218,155600,5095885180,13460,13460,13460,13460,0
|
|
20231218,155500,5095885180,13460,13460,13460,13460,0
|
|
20231218,155400,5095885180,13460,13460,13460,13460,0
|
|
20231218,155300,5095885180,13460,13460,13460,13460,0
|
|
20231218,155200,5095885180,13460,13460,13460,13460,0
|
|
20231218,155100,5095885180,13460,13460,13460,13460,0
|
|
20231218,155000,5095885180,13460,13460,13460,13460,0
|
|
20231218,154900,5095885180,13460,13460,13460,13460,0
|
|
20231218,154800,5095885180,13460,13460,13460,13460,0
|
|
20231218,154700,5095885180,13460,13460,13460,13460,0
|
|
20231218,154600,5095885180,13460,13460,13460,13460,0
|
|
20231218,154500,5095885180,13460,13460,13460,13460,0
|
|
20231218,154400,5095885180,13460,13460,13460,13460,0
|
|
20231218,154300,5095885180,13460,13460,13460,13460,0
|
|
20231218,154200,5095885180,13460,13460,13460,13460,4818
|
|
20231218,154100,5095885180,13460,13460,13460,13460,0
|
|
20231218,154000,5095885180,13460,13460,13460,13460,0
|
|
20231218,153900,5095885180,13460,13460,13460,13460,0
|
|
20231218,153800,5095885180,13460,13460,13460,13460,0
|
|
20231218,153700,5095885180,13460,13460,13460,13460,0
|
|
20231218,153600,5095885180,13460,13460,13460,13460,0
|
|
20231218,153500,5095885180,13460,13460,13460,13460,0
|
|
20231218,153400,5095885180,13460,13460,13460,13460,0
|
|
20231218,153300,5095885180,13460,13460,13460,13460,0
|
|
20231218,153200,5095885180,13460,13460,13460,13460,0
|
|
20231218,153100,5095885180,13460,13460,13460,13460,0
|
|
20231218,153000,5095885180,13460,13460,13460,13460,4818
|
|
20231218,152900,5031034900,13470,13470,13470,13470,0
|
|
20231218,152800,5031034900,13470,13470,13470,13470,0
|
|
20231218,152700,5031034900,13470,13470,13470,13470,0
|
|
20231218,152600,5031034900,13470,13470,13470,13470,0
|
|
20231218,152500,5031034900,13470,13470,13470,13470,0
|
|
20231218,152400,5031034900,13470,13470,13470,13470,0
|
|
20231218,152300,5031034900,13470,13470,13470,13470,0
|
|
20231218,152200,5031034900,13470,13470,13470,13470,0
|
|
20231218,152100,5031034900,13470,13470,13470,13470,0
|
|
20231218,152000,5031034900,13470,13470,13470,13470,0
|
|
20231218,151900,5031034900,13470,13490,13490,13460,891
|
|
20231218,151800,5019030890,13500,13520,13520,13490,630
|
|
20231218,151700,5010526270,13520,13530,13530,13510,273
|
|
20231218,151600,5006835610,13500,13490,13500,13480,447
|
|
20231218,151500,5000806340,13500,13470,13500,13470,200
|
|
20231218,151400,4998110280,13470,13470,13480,13470,95
|
|
20231218,151300,4996830580,13470,13490,13490,13470,61
|
|
20231218,151200,4996008500,13460,13450,13460,13450,25
|
|
20231218,151100,4995672170,13450,13490,13490,13440,1569
|
|
20231218,151000,4974545110,13490,13490,13490,13490,60
|
|
20231218,150900,4973735710,13500,13500,13500,13490,60
|
|
20231218,150800,4972926000,13490,13500,13500,13490,182
|
|
20231218,150700,4970470020,13490,13490,13490,13480,295
|
|
20231218,150600,4966490510,13480,13500,13500,13480,1643
|
|
20231218,150500,4944328670,13500,13510,13510,13500,234
|
|
20231218,150400,4941169530,13500,13520,13520,13500,692
|
|
20231218,150300,4931820870,13540,13550,13550,13530,601
|
|
20231218,150200,4923688810,13550,13550,13550,13540,1479
|
|
20231218,150100,4903654580,13550,13560,13560,13550,325
|
|
20231218,150000,4899250720,13560,13570,13570,13560,467
|
|
20231218,145900,4892917430,13570,13560,13570,13560,606
|
|
20231218,145800,4884697010,13560,13560,13560,13550,443
|
|
20231218,145700,4878692960,13550,13550,13550,13540,968
|
|
20231218,145600,4865579560,13550,13550,13550,13550,101
|
|
20231218,145500,4864211010,13550,13550,13550,13540,612
|
|
20231218,145400,4855919420,13550,13540,13550,13540,705
|
|
20231218,145300,4846368060,13540,13540,13540,13540,198
|
|
20231218,145200,4843687140,13550,13550,13550,13550,8
|
|
20231218,145100,4843578740,13550,13550,13550,13550,2
|
|
20231218,145000,4843551640,13550,13550,13550,13540,194
|
|
20231218,144900,4840922970,13550,13540,13550,13530,92
|
|
20231218,144800,4839677490,13540,13530,13540,13530,244
|
|
20231218,144700,4836376160,13540,13530,13540,13530,12
|
|
20231218,144600,4836213790,13540,13530,13540,13530,572
|
|
20231218,144500,4828469670,13520,13530,13530,13520,356
|
|
20231218,144400,4823656030,13530,13520,13530,13520,165
|
|
20231218,144300,4821425220,13520,13510,13520,13510,230
|
|
20231218,144200,4818317870,13500,13520,13520,13500,1268
|
|
20231218,144100,4801191060,13520,13530,13530,13520,503
|
|
20231218,144000,4794389890,13530,13520,13530,13520,38
|
|
20231218,143900,4793876070,13530,13520,13530,13520,92
|
|
20231218,143800,4792632120,13540,13540,13540,13530,135
|
|
20231218,143700,4790805530,13540,13550,13550,13530,1019
|
|
20231218,143600,4777017090,13550,13540,13550,13540,33
|
|
20231218,143500,4776570240,13540,13540,13540,13540,319
|
|
20231218,143400,4772250980,13550,13560,13560,13540,605
|
|
20231218,143300,4764053530,13560,13570,13570,13560,175
|
|
20231218,143200,4761678800,13580,13570,13580,13570,12
|
|
20231218,143100,4761515950,13580,13580,13580,13570,158
|
|
20231218,143000,4759371840,13580,13570,13580,13570,276
|
|
20231218,142900,4755626450,13580,13580,13580,13580,3
|
|
20231218,142800,4755585710,13580,13580,13590,13580,202
|
|
20231218,142700,4752842540,13580,13590,13590,13580,51
|
|
20231218,142600,4752149460,13590,13590,13590,13580,126
|
|
20231218,142500,4750437150,13590,13590,13590,13590,1
|
|
20231218,142400,4750423560,13590,13590,13590,13590,91
|
|
20231218,142300,4749186870,13580,13590,13590,13580,482
|
|
20231218,142200,4742640150,13590,13590,13590,13590,4
|
|
20231218,142100,4742585790,13580,13590,13590,13580,61
|
|
20231218,142000,4741756910,13590,13580,13590,13580,85
|
|
20231218,141900,4740602600,13580,13580,13580,13580,165
|
|
20231218,141800,4738361900,13580,13580,13580,13580,304
|
|
20231218,141700,4734233580,13580,13580,13580,13580,284
|
|
20231218,141600,4730376860,13580,13570,13580,13570,2
|
|
20231218,141500,4730349710,13580,13580,13580,13580,95
|
|
20231218,141400,4729059610,13580,13560,13580,13560,387
|
|
20231218,141300,4723808720,13560,13550,13560,13550,2156
|
|
20231218,141200,4694573610,13560,13550,13560,13540,93
|
|
20231218,141100,4693314250,13550,13550,13550,13550,13
|
|
20231218,141000,4693138100,13560,13560,13560,13560,34
|
|
20231218,140900,4692677060,13560,13550,13560,13550,330
|
|
20231218,140800,4688204560,13560,13560,13560,13550,342
|
|
20231218,140700,4683569610,13550,13550,13550,13550,60
|
|
20231218,140600,4682756610,13560,13550,13560,13550,136
|
|
20231218,140500,4680913800,13540,13540,13550,13540,37
|
|
20231218,140400,4680412720,13550,13550,13550,13550,12
|
|
20231218,140300,4680250120,13550,13550,13550,13550,141
|
|
20231218,140200,4678339570,13550,13560,13560,13550,480
|
|
20231218,140100,4671831070,13560,13560,13560,13560,9
|
|
20231218,140000,4671709030,13560,13540,13560,13540,32
|
|
20231218,135900,4671275430,13550,13550,13550,13550,200
|
|
20231218,135800,4668565430,13550,13550,13560,13550,149
|
|
20231218,135700,4666546470,13550,13540,13550,13540,90
|
|
20231218,135600,4665327260,13560,13560,13560,13560,108
|
|
20231218,135500,4663862780,13560,13550,13560,13540,897
|
|
20231218,135400,4651712080,13550,13540,13550,13530,691
|
|
20231218,135300,4642355030,13530,13530,13530,13530,0
|
|
20231218,135200,4642355030,13530,13520,13530,13520,264
|
|
20231218,135100,4638783590,13530,13530,13530,13530,29
|
|
20231218,135000,4638391220,13530,13530,13530,13530,126
|
|
20231218,134900,4636686440,13530,13530,13530,13530,10
|
|
20231218,134800,4636551140,13530,13510,13530,13510,175
|
|
20231218,134700,4634185170,13520,13520,13520,13520,501
|
|
20231218,134600,4627411650,13540,13530,13540,13530,575
|
|
20231218,134500,4619631890,13530,13530,13530,13530,100
|
|
20231218,134400,4618278890,13530,13530,13530,13530,1
|
|
20231218,134300,4618265360,13530,13510,13530,13510,431
|
|
20231218,134200,4612438510,13510,13500,13510,13500,139
|
|
20231218,134100,4610562000,13490,13490,13490,13490,33
|
|
20231218,134000,4610116830,13500,13500,13500,13490,1548
|
|
20231218,133900,4589226160,13500,13500,13500,13500,424
|
|
20231218,133800,4583502160,13500,13490,13500,13490,2570
|
|
20231218,133700,4548832850,13500,13500,13500,13500,73
|
|
20231218,133600,4547847350,13500,13500,13500,13490,1844
|
|
20231218,133500,4522967080,13510,13510,13510,13510,951
|
|
20231218,133400,4510119070,13510,13510,13510,13510,7
|
|
20231218,133300,4510024500,13500,13500,13500,13500,606
|
|
20231218,133200,4501843500,13510,13500,13510,13500,225
|
|
20231218,133100,4498805990,13500,13500,13500,13500,102
|
|
20231218,133000,4497428990,13510,13510,13520,13500,525
|
|
20231218,132900,4490336640,13520,13520,13520,13510,1356
|
|
20231218,132800,4472010640,13530,13530,13530,13530,2
|
|
20231218,132700,4471983580,13540,13540,13540,13540,20
|
|
20231218,132600,4471712780,13540,13530,13540,13530,127
|
|
20231218,132500,4469994460,13530,13540,13540,13530,421
|
|
20231218,132400,4464297220,13540,13530,13540,13530,54
|
|
20231218,132300,4463566580,13530,13510,13530,13510,469
|
|
20231218,132200,4457223280,13510,13510,13510,13500,4
|
|
20231218,132100,4457169260,13500,13520,13520,13500,452
|
|
20231218,132000,4451067060,13520,13520,13520,13500,104
|
|
20231218,131900,4449661480,13510,13500,13510,13500,356
|
|
20231218,131800,4444853470,13500,13470,13500,13470,115
|
|
20231218,131700,4443303510,13490,13510,13510,13460,311
|
|
20231218,131600,4439113460,13510,13500,13510,13500,78
|
|
20231218,131500,4438060440,13500,13490,13500,13490,402
|
|
20231218,131400,4432634070,13480,13460,13480,13460,628
|
|
20231218,131300,4424179430,13460,13460,13460,13460,18
|
|
20231218,131200,4423937150,13460,13440,13460,13430,1092
|
|
20231218,131100,4409270350,13440,13450,13450,13440,342
|
|
20231218,131000,4404671600,13480,13480,13480,13450,24
|
|
20231218,130900,4404348290,13490,13450,13490,13450,1026
|
|
20231218,130800,4390541090,13450,13450,13450,13450,1
|
|
20231218,130700,4390527640,13450,13440,13450,13430,368
|
|
20231218,130600,4385582950,13440,13440,13440,13440,2
|
|
20231218,130500,4385556070,13420,13430,13430,13420,1030
|
|
20231218,130400,4371724950,13440,13430,13440,13430,2
|
|
20231218,130300,4371698080,13430,13430,13440,13430,242
|
|
20231218,130200,4368448010,13430,13440,13450,13420,96
|
|
20231218,130100,4367157940,13440,13440,13440,13440,402
|
|
20231218,130000,4361755060,13440,13420,13440,13420,382
|
|
20231218,125900,4356624840,13420,13430,13430,13420,24
|
|
20231218,125800,4356302560,13430,13430,13430,13430,324
|
|
20231218,125700,4351951240,13430,13420,13430,13420,18
|
|
20231218,125600,4351709520,13430,13430,13440,13420,572
|
|
20231218,125500,4344028800,13440,13440,13440,13430,415
|
|
20231218,125400,4338452000,13440,13430,13440,13430,532
|
|
20231218,125300,4331307230,13430,13420,13430,13420,11
|
|
20231218,125200,4331159510,13420,13420,13420,13420,124
|
|
20231218,125100,4329495430,13420,13410,13430,13410,820
|
|
20231218,125000,4318495550,13410,13410,13410,13400,115
|
|
20231218,124900,4316954400,13410,13410,13410,13410,160
|
|
20231218,124800,4314808800,13410,13410,13410,13410,111
|
|
20231218,124700,4313320290,13410,13410,13410,13410,3
|
|
20231218,124600,4313280060,13410,13410,13410,13390,38
|
|
20231218,124500,4312771120,13410,13410,13410,13410,137
|
|
20231218,124400,4310933950,13410,13410,13410,13410,1
|
|
20231218,124300,4310920540,13390,13390,13390,13390,62
|
|
20231218,124200,4310090360,13390,13390,13390,13390,111
|
|
20231218,124100,4308604070,13390,13410,13410,13390,1103
|
|
20231218,124000,4293825040,13420,13420,13420,13420,165
|
|
20231218,123900,4291610740,13420,13420,13420,13420,0
|
|
20231218,123800,4291610740,13420,13420,13420,13410,204
|
|
20231218,123700,4288875020,13420,13420,13420,13420,107
|
|
20231218,123600,4287439080,13420,13410,13420,13410,2
|
|
20231218,123500,4287412250,13410,13410,13420,13410,207
|
|
20231218,123400,4284636070,13410,13390,13410,13390,321
|
|
20231218,123300,4280334830,13390,13410,13410,13390,998
|
|
20231218,123200,4266964730,13410,13410,13410,13410,12
|
|
20231218,123100,4266803810,13410,13410,13410,13410,74
|
|
20231218,123000,4265811470,13410,13410,13410,13410,121
|
|
20231218,122900,4264188860,13410,13410,13410,13410,5
|
|
20231218,122800,4264121810,13410,13400,13410,13400,554
|
|
20231218,122700,4256698200,13400,13400,13400,13400,1
|
|
20231218,122600,4256684800,13410,13410,13410,13410,128
|
|
20231218,122500,4254968320,13410,13410,13410,13410,88
|
|
20231218,122400,4253788240,13410,13420,13420,13410,401
|
|
20231218,122300,4248409030,13420,13420,13420,13420,122
|
|
20231218,122200,4246771790,13430,13430,13430,13420,4
|
|
20231218,122100,4246718080,13430,13430,13430,13430,6
|
|
20231218,122000,4246637500,13430,13420,13430,13420,126
|
|
20231218,121900,4244946570,13420,13430,13430,13420,233
|
|
20231218,121800,4241818980,13430,13430,13430,13430,25
|
|
20231218,121700,4241483230,13430,13420,13430,13420,474
|
|
20231218,121600,4235118060,13420,13420,13420,13420,205
|
|
20231218,121500,4232366960,13430,13430,13430,13430,60
|
|
20231218,121400,4231561160,13430,13440,13440,13420,337
|
|
20231218,121300,4227035840,13450,13450,13450,13450,44
|
|
20231218,121200,4226444040,13450,13430,13450,13430,67
|
|
20231218,121100,4225544210,13420,13430,13430,13420,260
|
|
20231218,121000,4222053420,13450,13430,13450,13420,668
|
|
20231218,120900,4213084980,13430,13440,13440,13430,747
|
|
20231218,120800,4203050090,13440,13450,13460,13440,1483
|
|
20231218,120700,4183104620,13460,13460,13460,13450,536
|
|
20231218,120600,4175892710,13470,13470,13470,13470,17
|
|
20231218,120500,4175663720,13470,13480,13480,13460,433
|
|
20231218,120400,4169832100,13480,13470,13480,13470,124
|
|
20231218,120300,4168161720,13470,13500,13500,13470,369
|
|
20231218,120200,4163190420,13500,13500,13500,13500,11
|
|
20231218,120100,4163041920,13500,13510,13510,13480,86
|
|
20231218,120000,4161882330,13510,13510,13510,13470,1202
|
|
20231218,115900,4145672280,13520,13520,13520,13520,0
|
|
20231218,115800,4145672280,13520,13540,13550,13520,252
|
|
20231218,115700,4142264830,13540,13510,13540,13510,217
|
|
20231218,115600,4139327030,13520,13520,13520,13520,2
|
|
20231218,115500,4139299990,13520,13520,13520,13520,688
|
|
20231218,115400,4129998230,13540,13540,13540,13530,30
|
|
20231218,115300,4129592300,13530,13540,13540,13520,46
|
|
20231218,115200,4128969880,13540,13540,13540,13540,191
|
|
20231218,115100,4126383740,13540,13540,13540,13540,2
|
|
20231218,115000,4126356660,13540,13540,13550,13540,56
|
|
20231218,114900,4125598140,13550,13540,13550,13520,616
|
|
20231218,114800,4117266590,13540,13530,13540,13530,69
|
|
20231218,114700,4116332380,13530,13530,13540,13530,372
|
|
20231218,114600,4111298220,13530,13520,13530,13520,223
|
|
20231218,114500,4108281110,13530,13530,13530,13520,13
|
|
20231218,114400,4108105240,13530,13520,13530,13520,104
|
|
20231218,114300,4106699150,13520,13520,13520,13520,54
|
|
20231218,114200,4105969070,13520,13530,13530,13520,101
|
|
20231218,114100,4104602550,13530,13530,13530,13530,260
|
|
20231218,114000,4101084750,13530,13510,13530,13510,65
|
|
20231218,113900,4100206480,13530,13530,13530,13530,30
|
|
20231218,113800,4099800580,13530,13510,13530,13510,57
|
|
20231218,113700,4099030210,13510,13550,13550,13510,335
|
|
20231218,113600,4094495820,13550,13530,13550,13530,101
|
|
20231218,113500,4093128770,13530,13530,13530,13530,260
|
|
20231218,113400,4089610970,13530,13510,13530,13500,1446
|
|
20231218,113300,4070074360,13510,13510,13520,13510,173
|
|
20231218,113200,4067737020,13520,13530,13530,13520,115
|
|
20231218,113100,4066181670,13520,13540,13540,13520,375
|
|
20231218,113000,4061104190,13540,13540,13540,13540,362
|
|
20231218,112900,4056202710,13540,13540,13540,13540,286
|
|
20231218,112800,4052330270,13530,13530,13540,13530,170
|
|
20231218,112700,4050030160,13530,13530,13530,13510,281
|
|
20231218,112600,4046228450,13530,13480,13530,13460,5585
|
|
20231218,112500,3971016240,13490,13490,13500,13490,814
|
|
20231218,112400,3960035260,13500,13520,13520,13500,2994
|
|
20231218,112300,3919591940,13530,13520,13540,13520,480
|
|
20231218,112200,3913102120,13520,13560,13560,13520,1261
|
|
20231218,112100,3896042250,13560,13560,13560,13560,765
|
|
20231218,112000,3885668850,13560,13580,13580,13560,169
|
|
20231218,111900,3883375250,13560,13590,13590,13560,402
|
|
20231218,111800,3877924070,13590,13580,13590,13580,798
|
|
20231218,111700,3867081290,13590,13550,13590,13550,777
|
|
20231218,111600,3856537190,13550,13550,13550,13540,538
|
|
20231218,111500,3849249640,13540,13550,13550,13540,202
|
|
20231218,111400,3846512550,13550,13530,13550,13530,171
|
|
20231218,111300,3844197930,13520,13520,13520,13520,389
|
|
20231218,111200,3838938650,13520,13540,13540,13520,1156
|
|
20231218,111100,3823305610,13530,13550,13550,13530,424
|
|
20231218,111000,3817566680,13550,13560,13560,13520,2121
|
|
20231218,110900,3788845680,13560,13560,13570,13560,308
|
|
20231218,110800,3784669180,13570,13550,13570,13550,441
|
|
20231218,110700,3778693250,13550,13570,13570,13550,985
|
|
20231218,110600,3765344920,13570,13590,13590,13560,712
|
|
20231218,110500,3755679940,13570,13550,13570,13550,324
|
|
20231218,110400,3751285160,13570,13590,13590,13550,1646
|
|
20231218,110300,3728955750,13580,13590,13590,13570,543
|
|
20231218,110200,3721579360,13590,13630,13630,13580,4934
|
|
20231218,110100,3654482270,13630,13680,13680,13600,2633
|
|
20231218,110000,3618631230,13670,13690,13690,13660,2186
|
|
20231218,105900,3588754880,13700,13730,13730,13700,902
|
|
20231218,105800,3576390440,13730,13800,13810,13730,6299
|
|
20231218,105700,3489589800,13800,13810,13820,13800,2744
|
|
20231218,105600,3451686020,13810,13810,13820,13810,1701
|
|
20231218,105500,3428178620,13810,13810,13820,13800,1461
|
|
20231218,105400,3408000680,13810,13810,13810,13800,3489
|
|
20231218,105300,3359825680,13820,13800,13820,13800,1493
|
|
20231218,105200,3339201180,13810,13800,13810,13790,5070
|
|
20231218,105100,3269204460,13800,13800,13810,13790,1653
|
|
20231218,105000,3246396850,13800,13810,13810,13790,4312
|
|
20231218,104900,3186899740,13810,13780,13810,13770,6861
|
|
20231218,104800,3092226790,13770,13750,13780,13750,3755
|
|
20231218,104700,3040528550,13750,13710,13750,13710,1743
|
|
20231218,104600,3016599360,13710,13700,13720,13700,157
|
|
20231218,104500,3014448430,13720,13720,13720,13700,194
|
|
20231218,104400,3011787260,13720,13730,13730,13700,1870
|
|
20231218,104300,2986145290,13720,13720,13730,13720,377
|
|
20231218,104200,2980972820,13720,13740,13740,13710,688
|
|
20231218,104100,2971527550,13730,13710,13760,13710,1138
|
|
20231218,104000,2955890270,13710,13710,13710,13710,333
|
|
20231218,103900,2951324840,13710,13670,13710,13670,758
|
|
20231218,103800,2940943280,13670,13640,13670,13640,162
|
|
20231218,103700,2938731840,13640,13660,13660,13640,1557
|
|
20231218,103600,2917479850,13650,13690,13700,13650,2328
|
|
20231218,103500,2885638500,13690,13730,13730,13690,2182
|
|
20231218,103400,2855709670,13720,13750,13770,13720,3310
|
|
20231218,103300,2810197850,13760,13760,13770,13750,3634
|
|
20231218,103200,2760188050,13760,13680,13760,13660,7447
|
|
20231218,103100,2657862070,13680,13600,13680,13600,1508
|
|
20231218,103000,2637308190,13610,13640,13640,13600,3312
|
|
20231218,102900,2592203270,13650,13650,13650,13640,766
|
|
20231218,102800,2581754530,13650,13670,13670,13640,727
|
|
20231218,102700,2571827580,13670,13700,13700,13670,2471
|
|
20231218,102600,2538027860,13700,13710,13720,13700,1169
|
|
20231218,102500,2522005250,13710,13730,13740,13700,843
|
|
20231218,102400,2510441750,13730,13710,13740,13690,3454
|
|
20231218,102300,2463024630,13700,13710,13750,13690,7797
|
|
20231218,102200,2356013930,13710,13670,13720,13650,7584
|
|
20231218,102100,2252135770,13660,13630,13670,13610,4159
|
|
20231218,102000,2195410270,13640,13590,13650,13590,7457
|
|
20231218,101900,2093800190,13590,13550,13590,13540,4918
|
|
20231218,101800,2027060550,13540,13460,13540,13460,9888
|
|
20231218,101700,1893660120,13450,13440,13450,13440,691
|
|
20231218,101600,1884366710,13440,13400,13450,13400,6430
|
|
20231218,101500,1798134110,13390,13400,13400,13390,597
|
|
20231218,101400,1790136930,13390,13330,13400,13330,10473
|
|
20231218,101300,1650140150,13340,13290,13340,13290,3102
|
|
20231218,101200,1608802410,13290,13280,13290,13270,911
|
|
20231218,101100,1596705120,13280,13280,13280,13280,63
|
|
20231218,101000,1595868480,13280,13280,13280,13280,506
|
|
20231218,100900,1589148800,13280,13330,13330,13280,5576
|
|
20231218,100800,1514935620,13330,13320,13330,13320,61
|
|
20231218,100700,1514123080,13320,13320,13330,13320,656
|
|
20231218,100600,1505385150,13320,13310,13320,13310,870
|
|
20231218,100500,1493804650,13310,13290,13320,13290,1255
|
|
20231218,100400,1477100600,13320,13300,13320,13290,497
|
|
20231218,100300,1470487100,13300,13330,13330,13300,960
|
|
20231218,100200,1457715660,13330,13350,13350,13310,3485
|
|
20231218,100100,1411263340,13350,13340,13350,13340,2616
|
|
20231218,100000,1376357610,13330,13330,13340,13320,1701
|
|
20231218,095900,1353682300,13320,13300,13320,13300,758
|
|
20231218,095800,1343589620,13300,13300,13310,13290,523
|
|
20231218,095700,1336633370,13290,13300,13300,13290,150
|
|
20231218,095600,1334638770,13300,13290,13300,13290,673
|
|
20231218,095500,1325689540,13290,13310,13310,13290,653
|
|
20231218,095400,1317004570,13320,13320,13320,13300,2359
|
|
20231218,095300,1285591290,13290,13280,13310,13280,6031
|
|
20231218,095200,1205367560,13250,13290,13290,13250,2003
|
|
20231218,095100,1178748310,13250,13230,13280,13230,1543
|
|
20231218,095000,1158290180,13230,13240,13240,13230,57
|
|
20231218,094900,1157535670,13250,13250,13260,13230,400
|
|
20231218,094800,1152235980,13250,13250,13250,13220,1300
|
|
20231218,094700,1135017450,13250,13240,13270,13240,807
|
|
20231218,094600,1124319040,13230,13230,13230,13220,196
|
|
20231218,094500,1121726400,13210,13200,13210,13200,251
|
|
20231218,094400,1118413090,13200,13210,13210,13200,25
|
|
20231218,094300,1118082850,13210,13190,13220,13190,425
|
|
20231218,094200,1112472970,13230,13210,13230,13200,243
|
|
20231218,094100,1109262680,13200,13180,13200,13180,955
|
|
20231218,094000,1096659060,13180,13170,13180,13160,371
|
|
20231218,093900,1091771350,13170,13180,13180,13160,98
|
|
20231218,093800,1090481310,13180,13200,13200,13180,761
|
|
20231218,093700,1080446690,13240,13160,13250,13160,826
|
|
20231218,093600,1069539870,13160,13180,13180,13140,262
|
|
20231218,093500,1066092790,13170,13140,13170,13140,404
|
|
20231218,093400,1060773520,13140,13140,13140,13130,408
|
|
20231218,093300,1055413400,13140,13140,13140,13140,122
|
|
20231218,093200,1053810320,13140,13120,13140,13120,506
|
|
20231218,093100,1047168970,13120,13130,13130,13120,378
|
|
20231218,093000,1042209540,13130,13150,13150,13130,1451
|
|
20231218,092900,1023147080,13150,13150,13160,13150,643
|
|
20231218,092800,1014691430,13140,13150,13150,13130,1194
|
|
20231218,092700,998998270,13160,13190,13190,13150,817
|
|
20231218,092600,988241480,13180,13180,13180,13180,199
|
|
20231218,092500,985618660,13180,13190,13190,13180,401
|
|
20231218,092400,980329980,13190,13200,13200,13190,891
|
|
20231218,092300,968568800,13210,13200,13210,13200,1191
|
|
20231218,092200,952836200,13210,13210,13210,13190,1575
|
|
20231218,092100,932040670,13200,13200,13210,13200,383
|
|
20231218,092000,926983020,13200,13250,13250,13180,3615
|
|
20231218,091900,879262480,13250,13210,13250,13200,1538
|
|
20231218,091800,858934240,13200,13240,13260,13200,1356
|
|
20231218,091700,841004460,13240,13250,13250,13200,3985
|
|
20231218,091600,788283390,13250,13300,13300,13250,3125
|
|
20231218,091500,746799700,13300,13230,13320,13230,8761
|
|
20231218,091400,630473400,13230,13190,13260,13190,7480
|
|
20231218,091300,531525310,13190,13170,13190,13170,3007
|
|
20231218,091200,491887750,13170,13110,13170,13110,1660
|
|
20231218,091100,470064130,13100,13090,13100,13070,857
|
|
20231218,091000,458844080,13080,13060,13080,13060,201
|
|
20231218,090900,456217490,13060,13040,13060,13040,302
|
|
20231218,090800,452278450,13010,13030,13040,13010,1992
|
|
20231218,090700,426342670,13030,13050,13080,13030,1681
|
|
20231218,090600,404413040,13050,13060,13070,13050,387
|
|
20231218,090500,399358990,13050,13170,13180,13050,8265
|
|
20231218,090400,290859620,13170,13160,13180,13110,2498
|
|
20231218,090300,258064780,13180,13180,13220,13130,3709
|
|
20231218,090200,209237340,13180,13170,13210,13150,2669
|
|
20231218,090100,174083130,13160,13110,13160,13110,2814
|
|
20231218,090000,137136660,13100,13120,13120,13070,10466
|