659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195600,1436860720,14360,14360,14360,14360,571
|
|
20231206,195500,1436860720,14360,14360,14360,14360,0
|
|
20231206,195400,1436860720,14360,14360,14360,14360,0
|
|
20231206,195300,1436860720,14360,14360,14360,14360,0
|
|
20231206,195200,1436860720,14360,14360,14360,14360,0
|
|
20231206,195100,1436860720,14360,14360,14360,14360,0
|
|
20231206,195000,1436860720,14360,14360,14360,14360,0
|
|
20231206,194900,1436860720,14360,14360,14360,14360,0
|
|
20231206,194800,1436860720,14360,14360,14360,14360,0
|
|
20231206,194700,1436860720,14360,14360,14360,14360,0
|
|
20231206,194600,1436860720,14360,14360,14360,14360,0
|
|
20231206,194500,1436860720,14360,14360,14360,14360,0
|
|
20231206,194400,1436860720,14360,14360,14360,14360,0
|
|
20231206,194300,1436860720,14360,14360,14360,14360,0
|
|
20231206,194200,1436860720,14360,14360,14360,14360,0
|
|
20231206,194100,1436860720,14360,14360,14360,14360,0
|
|
20231206,194000,1436860720,14360,14360,14360,14360,0
|
|
20231206,193900,1436860720,14360,14360,14360,14360,0
|
|
20231206,193800,1436860720,14360,14360,14360,14360,0
|
|
20231206,193700,1436860720,14360,14360,14360,14360,0
|
|
20231206,193600,1436860720,14360,14360,14360,14360,0
|
|
20231206,193500,1436860720,14360,14360,14360,14360,0
|
|
20231206,193400,1436860720,14360,14360,14360,14360,0
|
|
20231206,193300,1436860720,14360,14360,14360,14360,0
|
|
20231206,193200,1436860720,14360,14360,14360,14360,0
|
|
20231206,193100,1436860720,14360,14360,14360,14360,0
|
|
20231206,193000,1436860720,14360,14360,14360,14360,0
|
|
20231206,192900,1436860720,14360,14360,14360,14360,0
|
|
20231206,192800,1436860720,14360,14360,14360,14360,0
|
|
20231206,192700,1436860720,14360,14360,14360,14360,0
|
|
20231206,192600,1436860720,14360,14360,14360,14360,571
|
|
20231206,192500,1436860720,14360,14360,14360,14360,0
|
|
20231206,192400,1436860720,14360,14360,14360,14360,0
|
|
20231206,192300,1436860720,14360,14360,14360,14360,0
|
|
20231206,192200,1436860720,14360,14360,14360,14360,0
|
|
20231206,192100,1436860720,14360,14360,14360,14360,0
|
|
20231206,192000,1436860720,14360,14360,14360,14360,0
|
|
20231206,191900,1436860720,14360,14360,14360,14360,0
|
|
20231206,191800,1436860720,14360,14360,14360,14360,0
|
|
20231206,191700,1436860720,14360,14360,14360,14360,0
|
|
20231206,191600,1436860720,14360,14360,14360,14360,0
|
|
20231206,191500,1436860720,14360,14360,14360,14360,0
|
|
20231206,191400,1436860720,14360,14360,14360,14360,0
|
|
20231206,191300,1436860720,14360,14360,14360,14360,0
|
|
20231206,191200,1436860720,14360,14360,14360,14360,0
|
|
20231206,191100,1436860720,14360,14360,14360,14360,0
|
|
20231206,191000,1436860720,14360,14360,14360,14360,0
|
|
20231206,190900,1436860720,14360,14360,14360,14360,0
|
|
20231206,190800,1436860720,14360,14360,14360,14360,0
|
|
20231206,190700,1436860720,14360,14360,14360,14360,0
|
|
20231206,190600,1436860720,14360,14360,14360,14360,0
|
|
20231206,190500,1436860720,14360,14360,14360,14360,0
|
|
20231206,190400,1436860720,14360,14360,14360,14360,0
|
|
20231206,190300,1436860720,14360,14360,14360,14360,0
|
|
20231206,190200,1436860720,14360,14360,14360,14360,0
|
|
20231206,190100,1436860720,14360,14360,14360,14360,0
|
|
20231206,190000,1436860720,14360,14360,14360,14360,0
|
|
20231206,185900,1436860720,14360,14360,14360,14360,0
|
|
20231206,185800,1436860720,14360,14360,14360,14360,0
|
|
20231206,185700,1436860720,14360,14360,14360,14360,0
|
|
20231206,185600,1436860720,14360,14360,14360,14360,571
|
|
20231206,185500,1436860720,14360,14360,14360,14360,0
|
|
20231206,185400,1436860720,14360,14360,14360,14360,0
|
|
20231206,185300,1436860720,14360,14360,14360,14360,0
|
|
20231206,185200,1436860720,14360,14360,14360,14360,0
|
|
20231206,185100,1436860720,14360,14360,14360,14360,0
|
|
20231206,185000,1436860720,14360,14360,14360,14360,0
|
|
20231206,184900,1436860720,14360,14360,14360,14360,0
|
|
20231206,184800,1436860720,14360,14360,14360,14360,0
|
|
20231206,184700,1436860720,14360,14360,14360,14360,0
|
|
20231206,184600,1436860720,14360,14360,14360,14360,0
|
|
20231206,184500,1436860720,14360,14360,14360,14360,0
|
|
20231206,184400,1436860720,14360,14360,14360,14360,0
|
|
20231206,184300,1436860720,14360,14360,14360,14360,0
|
|
20231206,184200,1436860720,14360,14360,14360,14360,0
|
|
20231206,184100,1436860720,14360,14360,14360,14360,0
|
|
20231206,184000,1436860720,14360,14360,14360,14360,0
|
|
20231206,183900,1436860720,14360,14360,14360,14360,0
|
|
20231206,183800,1436860720,14360,14360,14360,14360,0
|
|
20231206,183700,1436860720,14360,14360,14360,14360,0
|
|
20231206,183600,1436860720,14360,14360,14360,14360,0
|
|
20231206,183500,1436860720,14360,14360,14360,14360,0
|
|
20231206,183400,1436860720,14360,14360,14360,14360,0
|
|
20231206,183300,1436860720,14360,14360,14360,14360,0
|
|
20231206,183200,1436860720,14360,14360,14360,14360,0
|
|
20231206,183100,1436860720,14360,14360,14360,14360,0
|
|
20231206,183000,1436860720,14360,14360,14360,14360,0
|
|
20231206,182900,1436860720,14360,14360,14360,14360,0
|
|
20231206,182800,1436860720,14360,14360,14360,14360,0
|
|
20231206,182700,1436860720,14360,14360,14360,14360,0
|
|
20231206,182600,1436860720,14360,14360,14360,14360,571
|
|
20231206,182500,1436860720,14360,14360,14360,14360,0
|
|
20231206,182400,1436860720,14360,14360,14360,14360,0
|
|
20231206,182300,1436860720,14360,14360,14360,14360,0
|
|
20231206,182200,1436860720,14360,14360,14360,14360,0
|
|
20231206,182100,1436860720,14360,14360,14360,14360,0
|
|
20231206,182000,1436860720,14360,14360,14360,14360,0
|
|
20231206,181900,1436860720,14360,14360,14360,14360,0
|
|
20231206,181800,1436860720,14360,14360,14360,14360,0
|
|
20231206,181700,1436860720,14360,14360,14360,14360,0
|
|
20231206,181600,1436860720,14360,14360,14360,14360,0
|
|
20231206,181500,1436860720,14360,14360,14360,14360,0
|
|
20231206,181400,1436860720,14360,14360,14360,14360,0
|
|
20231206,181300,1436860720,14360,14360,14360,14360,0
|
|
20231206,181200,1436860720,14360,14360,14360,14360,0
|
|
20231206,181100,1436860720,14360,14360,14360,14360,0
|
|
20231206,181000,1436860720,14360,14360,14360,14360,0
|
|
20231206,180900,1436860720,14360,14360,14360,14360,0
|
|
20231206,180800,1436860720,14360,14360,14360,14360,0
|
|
20231206,180700,1436860720,14360,14360,14360,14360,0
|
|
20231206,180600,1436860720,14360,14360,14360,14360,0
|
|
20231206,180500,1436860720,14360,14360,14360,14360,0
|
|
20231206,180400,1436860720,14360,14360,14360,14360,0
|
|
20231206,180300,1436860720,14360,14360,14360,14360,0
|
|
20231206,180200,1436860720,14360,14360,14360,14360,0
|
|
20231206,180100,1436860720,14360,14360,14360,14360,0
|
|
20231206,180000,1436860720,14360,14360,14360,14360,0
|
|
20231206,175900,1436860720,14360,14360,14360,14360,0
|
|
20231206,175800,1436860720,14360,14360,14360,14360,0
|
|
20231206,175700,1436860720,14360,14360,14360,14360,0
|
|
20231206,175600,1436860720,14360,14360,14360,14360,571
|
|
20231206,175500,1436860720,14360,14360,14360,14360,0
|
|
20231206,175400,1436860720,14360,14360,14360,14360,0
|
|
20231206,175300,1436860720,14360,14360,14360,14360,0
|
|
20231206,175200,1436860720,14360,14360,14360,14360,0
|
|
20231206,175100,1436860720,14360,14360,14360,14360,0
|
|
20231206,175000,1436860720,14360,14360,14360,14360,0
|
|
20231206,174900,1436860720,14360,14360,14360,14360,0
|
|
20231206,174800,1436860720,14360,14360,14360,14360,0
|
|
20231206,174700,1436860720,14360,14360,14360,14360,0
|
|
20231206,174600,1436860720,14360,14360,14360,14360,0
|
|
20231206,174500,1436860720,14360,14360,14360,14360,0
|
|
20231206,174400,1436860720,14360,14360,14360,14360,0
|
|
20231206,174300,1436860720,14360,14360,14360,14360,0
|
|
20231206,174200,1436860720,14360,14360,14360,14360,0
|
|
20231206,174100,1436860720,14360,14360,14360,14360,0
|
|
20231206,174000,1436860720,14360,14360,14360,14360,0
|
|
20231206,173900,1436860720,14360,14360,14360,14360,0
|
|
20231206,173800,1436860720,14360,14360,14360,14360,0
|
|
20231206,173700,1436860720,14360,14360,14360,14360,0
|
|
20231206,173600,1436860720,14360,14360,14360,14360,0
|
|
20231206,173500,1436860720,14360,14360,14360,14360,0
|
|
20231206,173400,1436860720,14360,14360,14360,14360,0
|
|
20231206,173300,1436860720,14360,14360,14360,14360,0
|
|
20231206,173200,1436860720,14360,14360,14360,14360,0
|
|
20231206,173100,1436860720,14360,14360,14360,14360,0
|
|
20231206,173000,1436860720,14360,14360,14360,14360,0
|
|
20231206,172900,1436860720,14360,14360,14360,14360,0
|
|
20231206,172800,1436860720,14360,14360,14360,14360,0
|
|
20231206,172700,1436860720,14360,14360,14360,14360,0
|
|
20231206,172600,1436860720,14360,14360,14360,14360,571
|
|
20231206,172500,1436860720,14360,14360,14360,14360,0
|
|
20231206,172400,1436860720,14360,14360,14360,14360,0
|
|
20231206,172300,1436860720,14360,14360,14360,14360,0
|
|
20231206,172200,1436860720,14360,14360,14360,14360,0
|
|
20231206,172100,1436860720,14360,14360,14360,14360,0
|
|
20231206,172000,1436860720,14360,14360,14360,14360,0
|
|
20231206,171900,1436860720,14360,14360,14360,14360,0
|
|
20231206,171800,1436860720,14360,14360,14360,14360,0
|
|
20231206,171700,1436860720,14360,14360,14360,14360,0
|
|
20231206,171600,1436860720,14360,14360,14360,14360,0
|
|
20231206,171500,1436860720,14360,14360,14360,14360,0
|
|
20231206,171400,1436860720,14360,14360,14360,14360,0
|
|
20231206,171300,1436860720,14360,14360,14360,14360,0
|
|
20231206,171200,1436860720,14360,14360,14360,14360,0
|
|
20231206,171100,1436860720,14360,14360,14360,14360,0
|
|
20231206,171000,1436860720,14360,14360,14360,14360,0
|
|
20231206,170900,1436860720,14360,14360,14360,14360,0
|
|
20231206,170800,1436860720,14360,14360,14360,14360,0
|
|
20231206,170700,1436860720,14360,14360,14360,14360,0
|
|
20231206,170600,1436860720,14360,14360,14360,14360,0
|
|
20231206,170500,1436860720,14360,14360,14360,14360,0
|
|
20231206,170400,1436860720,14360,14360,14360,14360,0
|
|
20231206,170300,1436860720,14360,14360,14360,14360,0
|
|
20231206,170200,1436860720,14360,14360,14360,14360,0
|
|
20231206,170100,1436860720,14360,14360,14360,14360,0
|
|
20231206,170000,1436860720,14360,14360,14360,14360,0
|
|
20231206,165900,1436860720,14360,14360,14360,14360,0
|
|
20231206,165800,1436860720,14360,14360,14360,14360,0
|
|
20231206,165700,1436860720,14360,14360,14360,14360,0
|
|
20231206,165600,1436860720,14360,14360,14360,14360,571
|
|
20231206,165500,1436860720,14360,14360,14360,14360,0
|
|
20231206,165400,1436860720,14360,14360,14360,14360,0
|
|
20231206,165300,1436860720,14360,14360,14360,14360,0
|
|
20231206,165200,1436860720,14360,14360,14360,14360,0
|
|
20231206,165100,1436860720,14360,14360,14360,14360,0
|
|
20231206,165000,1436860720,14360,14360,14360,14360,0
|
|
20231206,164900,1436860720,14360,14360,14360,14360,0
|
|
20231206,164800,1436860720,14360,14360,14360,14360,0
|
|
20231206,164700,1436860720,14360,14360,14360,14360,0
|
|
20231206,164600,1436860720,14360,14360,14360,14360,0
|
|
20231206,164500,1436860720,14360,14360,14360,14360,0
|
|
20231206,164400,1436860720,14360,14360,14360,14360,0
|
|
20231206,164300,1436860720,14360,14360,14360,14360,0
|
|
20231206,164200,1436860720,14360,14360,14360,14360,0
|
|
20231206,164100,1436860720,14360,14360,14360,14360,0
|
|
20231206,164000,1436860720,14360,14360,14360,14360,0
|
|
20231206,163900,1436860720,14360,14360,14360,14360,0
|
|
20231206,163800,1436860720,14360,14360,14360,14360,0
|
|
20231206,163700,1436860720,14360,14360,14360,14360,0
|
|
20231206,163600,1436860720,14360,14360,14360,14360,0
|
|
20231206,163500,1436860720,14360,14360,14360,14360,0
|
|
20231206,163400,1436860720,14360,14360,14360,14360,0
|
|
20231206,163300,1436860720,14360,14360,14360,14360,0
|
|
20231206,163200,1436860720,14360,14360,14360,14360,0
|
|
20231206,163100,1436860720,14360,14360,14360,14360,0
|
|
20231206,163000,1436860720,14360,14360,14360,14360,0
|
|
20231206,162900,1436860720,14360,14360,14360,14360,0
|
|
20231206,162800,1436860720,14360,14360,14360,14360,0
|
|
20231206,162700,1436860720,14360,14360,14360,14360,0
|
|
20231206,162600,1436860720,14360,14360,14360,14360,571
|
|
20231206,162500,1436860720,14360,14360,14360,14360,0
|
|
20231206,162400,1436860720,14360,14360,14360,14360,0
|
|
20231206,162300,1436860720,14360,14360,14360,14360,0
|
|
20231206,162200,1436860720,14360,14360,14360,14360,0
|
|
20231206,162100,1436860720,14360,14360,14360,14360,0
|
|
20231206,162000,1436860720,14360,14360,14360,14360,0
|
|
20231206,161900,1436860720,14360,14360,14360,14360,0
|
|
20231206,161800,1436860720,14360,14360,14360,14360,0
|
|
20231206,161700,1436860720,14360,14360,14360,14360,0
|
|
20231206,161600,1436860720,14360,14360,14360,14360,0
|
|
20231206,161500,1436860720,14360,14360,14360,14360,0
|
|
20231206,161400,1436860720,14360,14360,14360,14360,0
|
|
20231206,161300,1436860720,14360,14360,14360,14360,0
|
|
20231206,161200,1436860720,14360,14360,14360,14360,0
|
|
20231206,161100,1436860720,14360,14360,14360,14360,0
|
|
20231206,161000,1436860720,14360,14360,14360,14360,0
|
|
20231206,160900,1436860720,14360,14360,14360,14360,0
|
|
20231206,160800,1436860720,14360,14360,14360,14360,0
|
|
20231206,160700,1436860720,14360,14360,14360,14360,0
|
|
20231206,160600,1436860720,14360,14360,14360,14360,0
|
|
20231206,160500,1436860720,14360,14360,14360,14360,0
|
|
20231206,160400,1436860720,14360,14360,14360,14360,0
|
|
20231206,160300,1436860720,14360,14360,14360,14360,0
|
|
20231206,160200,1436860720,14360,14360,14360,14360,0
|
|
20231206,160100,1436860720,14360,14360,14360,14360,0
|
|
20231206,160000,1436860720,14360,14360,14360,14360,0
|
|
20231206,155900,1436860720,14360,14360,14360,14360,0
|
|
20231206,155800,1436860720,14360,14360,14360,14360,0
|
|
20231206,155700,1436860720,14360,14360,14360,14360,0
|
|
20231206,155600,1436860720,14360,14360,14360,14360,571
|
|
20231206,155500,1436860720,14360,14360,14360,14360,0
|
|
20231206,155400,1436860720,14360,14360,14360,14360,0
|
|
20231206,155300,1436860720,14360,14360,14360,14360,0
|
|
20231206,155200,1436860720,14360,14360,14360,14360,0
|
|
20231206,155100,1436860720,14360,14360,14360,14360,0
|
|
20231206,155000,1436860720,14360,14360,14360,14360,0
|
|
20231206,154900,1436860720,14360,14360,14360,14360,0
|
|
20231206,154800,1436860720,14360,14360,14360,14360,0
|
|
20231206,154700,1436860720,14360,14360,14360,14360,0
|
|
20231206,154600,1436860720,14360,14360,14360,14360,0
|
|
20231206,154500,1436860720,14360,14360,14360,14360,0
|
|
20231206,154400,1436860720,14360,14360,14360,14360,0
|
|
20231206,154300,1436860720,14360,14360,14360,14360,0
|
|
20231206,154200,1436860720,14360,14360,14360,14360,0
|
|
20231206,154100,1436860720,14360,14360,14360,14360,0
|
|
20231206,154000,1436860720,14360,14360,14360,14360,0
|
|
20231206,153900,1436860720,14360,14360,14360,14360,0
|
|
20231206,153800,1436860720,14360,14360,14360,14360,0
|
|
20231206,153700,1436860720,14360,14360,14360,14360,0
|
|
20231206,153600,1436860720,14360,14360,14360,14360,0
|
|
20231206,153500,1436860720,14360,14360,14360,14360,0
|
|
20231206,153400,1436860720,14360,14360,14360,14360,0
|
|
20231206,153300,1436860720,14360,14360,14360,14360,0
|
|
20231206,153200,1436860720,14360,14360,14360,14360,0
|
|
20231206,153100,1436860720,14360,14360,14360,14360,0
|
|
20231206,153000,1436860720,14360,14360,14360,14360,571
|
|
20231206,152900,1428661160,14360,14360,14360,14360,0
|
|
20231206,152800,1428661160,14360,14360,14360,14360,0
|
|
20231206,152700,1428661160,14360,14360,14360,14360,0
|
|
20231206,152600,1428661160,14360,14360,14360,14360,0
|
|
20231206,152500,1428661160,14360,14360,14360,14360,0
|
|
20231206,152400,1428661160,14360,14360,14360,14360,0
|
|
20231206,152300,1428661160,14360,14360,14360,14360,0
|
|
20231206,152200,1428661160,14360,14360,14360,14360,0
|
|
20231206,152100,1428661160,14360,14360,14360,14360,0
|
|
20231206,152000,1428661160,14360,14360,14360,14360,0
|
|
20231206,151900,1428661160,14360,14350,14500,14340,131
|
|
20231206,151800,1426778540,14360,14510,14510,14360,228
|
|
20231206,151700,1423485730,14520,14420,14530,14420,1589
|
|
20231206,151600,1400460340,14420,14330,14420,14330,1222
|
|
20231206,151500,1382868370,14330,14340,14370,14330,251
|
|
20231206,151400,1379268720,14390,14330,14390,14330,107
|
|
20231206,151300,1377731070,14330,14330,14330,14330,113
|
|
20231206,151200,1376111780,14410,14320,14410,14320,624
|
|
20231206,151100,1367132070,14330,14360,14410,14330,904
|
|
20231206,151000,1354166410,14440,14360,14440,14350,104
|
|
20231206,150900,1352667660,14360,14360,14440,14360,76
|
|
20231206,150800,1351576220,14430,14370,14430,14350,203
|
|
20231206,150700,1348651660,14370,14420,14430,14370,2083
|
|
20231206,150600,1318667920,14410,14410,14410,14410,229
|
|
20231206,150500,1315368030,14430,14440,14450,14430,240
|
|
20231206,150400,1311902980,14430,14440,14440,14430,253
|
|
20231206,150300,1308250620,14430,14420,14430,14410,196
|
|
20231206,150200,1305424640,14410,14420,14420,14410,43
|
|
20231206,150100,1304804840,14450,14410,14450,14410,252
|
|
20231206,150000,1301170630,14410,14450,14450,14410,231
|
|
20231206,145900,1297837020,14440,14450,14450,14440,319
|
|
20231206,145800,1293230520,14450,14450,14450,14440,524
|
|
20231206,145700,1285660350,14450,14460,14470,14450,255
|
|
20231206,145600,1281974400,14460,14470,14470,14460,239
|
|
20231206,145500,1278518340,14460,14450,14460,14450,213
|
|
20231206,145400,1275439890,14440,14450,14480,14440,510
|
|
20231206,145300,1268064350,14440,14450,14450,14440,48
|
|
20231206,145200,1267371010,14450,14470,14470,14450,55
|
|
20231206,145100,1266575380,14470,14470,14470,14470,48
|
|
20231206,145000,1265880820,14460,14420,14460,14420,316
|
|
20231206,144900,1261316020,14430,14450,14450,14430,191
|
|
20231206,144800,1258558200,14450,14420,14450,14410,1079
|
|
20231206,144700,1242989330,14420,14420,14420,14410,75
|
|
20231206,144600,1241908340,14430,14430,14430,14430,128
|
|
20231206,144500,1240061300,14430,14420,14430,14420,156
|
|
20231206,144400,1237810490,14410,14430,14430,14410,206
|
|
20231206,144300,1234838390,14450,14430,14450,14430,287
|
|
20231206,144200,1230692560,14430,14430,14430,14420,167
|
|
20231206,144100,1228283010,14430,14420,14440,14420,357
|
|
20231206,144000,1223130550,14410,14390,14430,14390,717
|
|
20231206,143900,1212804680,14380,14390,14390,14380,249
|
|
20231206,143800,1209223500,14390,14390,14390,14380,122
|
|
20231206,143700,1207468440,14410,14400,14410,14400,142
|
|
20231206,143600,1205422460,14400,14410,14410,14400,1114
|
|
20231206,143500,1189369970,14420,14430,14430,14420,196
|
|
20231206,143400,1186543140,14430,14420,14440,14420,43
|
|
20231206,143300,1185922870,14430,14430,14430,14420,186
|
|
20231206,143200,1183239200,14430,14440,14440,14430,99
|
|
20231206,143100,1181809870,14440,14440,14440,14430,257
|
|
20231206,143000,1178100170,14440,14470,14470,14440,26
|
|
20231206,142900,1177724640,14490,14490,14490,14490,81
|
|
20231206,142800,1176550950,14490,14450,14490,14440,328
|
|
20231206,142700,1171806450,14440,14420,14440,14420,390
|
|
20231206,142600,1166179800,14420,14410,14420,14410,233
|
|
20231206,142500,1162820180,14410,14410,14410,14410,98
|
|
20231206,142400,1161408000,14410,14420,14420,14400,160
|
|
20231206,142300,1159102620,14420,14430,14430,14420,205
|
|
20231206,142200,1156145220,14430,14430,14430,14430,92
|
|
20231206,142100,1154817660,14430,14400,14430,14400,297
|
|
20231206,142000,1150540110,14390,14400,14410,14390,305
|
|
20231206,141900,1146147680,14400,14390,14400,14390,493
|
|
20231206,141800,1139050670,14380,14420,14420,14380,838
|
|
20231206,141700,1126983640,14430,14410,14430,14410,116
|
|
20231206,141600,1125310350,14400,14380,14420,14380,526
|
|
20231206,141500,1117733380,14380,14400,14400,14380,45
|
|
20231206,141400,1117085860,14420,14400,14420,14400,128
|
|
20231206,141300,1115240740,14390,14390,14390,14380,138
|
|
20231206,141200,1113256060,14400,14400,14400,14390,372
|
|
20231206,141100,1107900650,14410,14410,14410,14410,10
|
|
20231206,141000,1107756550,14410,14410,14410,14400,323
|
|
20231206,140900,1103102360,14400,14420,14430,14400,2184
|
|
20231206,140800,1071608040,14430,14440,14440,14430,115
|
|
20231206,140700,1069948110,14440,14430,14440,14420,284
|
|
20231206,140600,1065849260,14430,14420,14430,14420,183
|
|
20231206,140500,1063210060,14430,14420,14430,14420,234
|
|
20231206,140400,1059835770,14430,14440,14440,14430,92
|
|
20231206,140300,1058507830,14450,14450,14450,14450,205
|
|
20231206,140200,1055545580,14450,14450,14450,14450,131
|
|
20231206,140100,1053652630,14450,14460,14470,14450,599
|
|
20231206,140000,1044996540,14460,14470,14470,14450,212
|
|
20231206,135900,1041930540,14470,14470,14470,14470,107
|
|
20231206,135800,1040382250,14460,14490,14490,14460,39
|
|
20231206,135700,1039817860,14480,14460,14480,14450,194
|
|
20231206,135600,1037011170,14460,14470,14470,14460,195
|
|
20231206,135500,1034190800,14470,14470,14470,14470,61
|
|
20231206,135400,1033308130,14490,14490,14490,14490,200
|
|
20231206,135300,1030410130,14500,14440,14500,14440,258
|
|
20231206,135200,1026675720,14470,14470,14470,14470,91
|
|
20231206,135100,1025358950,14450,14460,14470,14450,257
|
|
20231206,135000,1021642940,14440,14460,14470,14440,431
|
|
20231206,134900,1015409540,14450,14450,14450,14430,405
|
|
20231206,134800,1009561620,14450,14450,14450,14450,80
|
|
20231206,134700,1008405620,14450,14450,14450,14450,89
|
|
20231206,134600,1007119570,14450,14440,14450,14430,145
|
|
20231206,134500,1005025300,14440,14460,14460,14440,280
|
|
20231206,134400,1000980740,14480,14460,14480,14460,101
|
|
20231206,134300,999520260,14460,14470,14470,14460,135
|
|
20231206,134200,997567040,14480,14480,14480,14480,159
|
|
20231206,134100,995264720,14480,14490,14490,14480,170
|
|
20231206,134000,992801930,14490,14490,14490,14490,23
|
|
20231206,133900,992468660,14490,14500,14500,14490,3
|
|
20231206,133800,992425180,14490,14540,14540,14490,25
|
|
20231206,133700,992062880,14490,14520,14520,14490,399
|
|
20231206,133600,986271830,14520,14520,14520,14520,65
|
|
20231206,133500,985328030,14530,14510,14540,14500,268
|
|
20231206,133400,981438050,14490,14490,14490,14490,75
|
|
20231206,133300,980351300,14510,14520,14520,14480,679
|
|
20231206,133200,970502270,14530,14530,14530,14530,63
|
|
20231206,133100,969586880,14510,14540,14540,14510,140
|
|
20231206,133000,967551970,14540,14550,14550,14500,401
|
|
20231206,132900,961722400,14540,14540,14540,14540,24
|
|
20231206,132800,961373440,14540,14540,14540,14540,208
|
|
20231206,132700,958349120,14550,14550,14550,14550,93
|
|
20231206,132600,956995970,14550,14570,14570,14540,217
|
|
20231206,132500,953839070,14540,14540,14540,14540,23
|
|
20231206,132400,953504650,14580,14540,14580,14540,54
|
|
20231206,132300,952718290,14580,14550,14580,14550,369
|
|
20231206,132200,947344100,14530,14530,14530,14530,76
|
|
20231206,132100,946239820,14530,14530,14530,14530,24
|
|
20231206,132000,945891100,14590,14480,14590,14480,571
|
|
20231206,131900,937589520,14510,14480,14510,14480,288
|
|
20231206,131800,933417720,14480,14480,14480,14480,75
|
|
20231206,131700,932331720,14530,14490,14530,14480,443
|
|
20231206,131600,925901730,14490,14480,14490,14470,407
|
|
20231206,131500,920008710,14480,14480,14480,14480,103
|
|
20231206,131400,918517270,14480,14480,14480,14480,91
|
|
20231206,131300,917199590,14480,14470,14480,14470,214
|
|
20231206,131200,914102650,14470,14490,14490,14470,125
|
|
20231206,131100,912293080,14500,14490,14500,14490,70
|
|
20231206,131000,911278600,14490,14480,14490,14480,426
|
|
20231206,130900,905106560,14480,14470,14480,14470,74
|
|
20231206,130800,904035270,14470,14480,14480,14470,336
|
|
20231206,130700,899171850,14500,14510,14510,14500,215
|
|
20231206,130600,896052960,14500,14510,14520,14500,123
|
|
20231206,130500,894267940,14500,14510,14510,14500,68
|
|
20231206,130400,893281830,14510,14520,14520,14510,75
|
|
20231206,130300,892193350,14520,14530,14530,14520,104
|
|
20231206,130200,890683260,14510,14510,14510,14510,89
|
|
20231206,130100,889391870,14520,14530,14530,14520,208
|
|
20231206,130000,886371270,14520,14510,14520,14510,74
|
|
20231206,125900,885297020,14510,14530,14530,14510,132
|
|
20231206,125800,883380100,14540,14520,14540,14510,272
|
|
20231206,125700,879430350,14510,14520,14530,14510,353
|
|
20231206,125600,874303380,14500,14500,14510,14500,640
|
|
20231206,125500,865021830,14490,14490,14490,14490,329
|
|
20231206,125400,860254620,14480,14480,14480,14480,23
|
|
20231206,125300,859921580,14470,14520,14520,14470,116
|
|
20231206,125200,858238460,14530,14530,14530,14530,78
|
|
20231206,125100,857105120,14530,14530,14530,14530,133
|
|
20231206,125000,855172630,14530,14530,14540,14530,290
|
|
20231206,124900,850957170,14520,14520,14520,14520,419
|
|
20231206,124800,844873290,14530,14520,14530,14520,139
|
|
20231206,124700,842855000,14530,14520,14530,14520,165
|
|
20231206,124600,840457790,14520,14520,14520,14520,139
|
|
20231206,124500,838439510,14520,14530,14530,14520,255
|
|
20231206,124400,834735110,14520,14530,14530,14520,262
|
|
20231206,124300,830928770,14530,14510,14530,14510,394
|
|
20231206,124200,825205920,14510,14510,14510,14510,122
|
|
20231206,124100,823435700,14470,14520,14520,14470,25
|
|
20231206,124000,823073850,14540,14460,14540,14460,806
|
|
20231206,123900,811382600,14450,14450,14450,14450,23
|
|
20231206,123800,811050250,14440,14450,14450,14440,224
|
|
20231206,123700,807813520,14450,14380,14450,14340,661
|
|
20231206,123600,798285000,14360,14360,14360,14340,548
|
|
20231206,123500,790417920,14350,14350,14350,14350,207
|
|
20231206,123400,787447470,14350,14370,14370,14350,371
|
|
20231206,123300,782121350,14370,14370,14370,14360,126
|
|
20231206,123200,780310970,14380,14380,14380,14370,146
|
|
20231206,123100,778212540,14380,14390,14390,14380,64
|
|
20231206,123000,777291820,14380,14380,14380,14380,327
|
|
20231206,122900,772589560,14380,14380,14390,14380,142
|
|
20231206,122800,770547580,14380,14410,14410,14380,641
|
|
20231206,122700,761320320,14410,14400,14410,14400,376
|
|
20231206,122600,755902390,14410,14420,14420,14410,249
|
|
20231206,122500,752314180,14420,14430,14430,14420,81
|
|
20231206,122400,751146100,14430,14430,14430,14420,277
|
|
20231206,122300,747150710,14400,14430,14430,14400,1324
|
|
20231206,122200,728073870,14440,14450,14450,14440,72
|
|
20231206,122100,727034150,14440,14460,14460,14440,196
|
|
20231206,122000,724200560,14440,14460,14460,14440,860
|
|
20231206,121900,711774500,14470,14490,14490,14470,525
|
|
20231206,121800,704174760,14490,14500,14500,14490,206
|
|
20231206,121700,701189030,14500,14520,14520,14500,49
|
|
20231206,121600,700478490,14520,14500,14520,14490,1813
|
|
20231206,121500,674189220,14500,14500,14510,14500,208
|
|
20231206,121400,671172560,14500,14500,14510,14500,420
|
|
20231206,121300,665081300,14500,14500,14500,14500,161
|
|
20231206,121200,662746800,14500,14500,14500,14500,33
|
|
20231206,121100,662268300,14500,14500,14500,14500,136
|
|
20231206,121000,660296300,14500,14500,14510,14500,370
|
|
20231206,120900,654930040,14500,14510,14510,14500,64
|
|
20231206,120800,654002020,14510,14510,14510,14510,88
|
|
20231206,120700,652725140,14510,14510,14510,14500,164
|
|
20231206,120600,650346020,14510,14510,14510,14510,52
|
|
20231206,120500,649591500,14510,14520,14520,14510,295
|
|
20231206,120400,645310550,14520,14520,14520,14520,93
|
|
20231206,120300,643960190,14520,14510,14520,14510,198
|
|
20231206,120200,641087190,14520,14520,14520,14510,206
|
|
20231206,120100,638097380,14520,14520,14520,14520,194
|
|
20231206,120000,635280500,14520,14510,14520,14510,219
|
|
20231206,115900,632100860,14510,14510,14510,14510,236
|
|
20231206,115800,628676500,14510,14510,14510,14510,75
|
|
20231206,115700,627588250,14520,14510,14520,14510,380
|
|
20231206,115600,622072410,14510,14520,14520,14510,95
|
|
20231206,115500,620693250,14520,14530,14530,14520,165
|
|
20231206,115400,618297070,14530,14520,14530,14520,133
|
|
20231206,115300,616364820,14520,14520,14520,14520,132
|
|
20231206,115200,614448180,14520,14520,14540,14520,144
|
|
20231206,115100,612356440,14530,14530,14540,14520,168
|
|
20231206,115000,609915510,14530,14520,14530,14520,189
|
|
20231206,114900,607169570,14530,14530,14530,14530,1
|
|
20231206,114800,607155040,14520,14520,14520,14520,126
|
|
20231206,114700,605325520,14530,14520,14530,14520,329
|
|
20231206,114600,600547170,14530,14530,14540,14530,170
|
|
20231206,114500,598077060,14530,14530,14530,14530,0
|
|
20231206,114400,598077060,14530,14540,14540,14530,209
|
|
20231206,114300,595038440,14530,14530,14530,14530,137
|
|
20231206,114200,593047830,14560,14580,14580,14560,146
|
|
20231206,114100,590920770,14580,14580,14580,14580,51
|
|
20231206,114000,590177190,14560,14590,14590,14560,256
|
|
20231206,113900,586443340,14590,14590,14590,14590,76
|
|
20231206,113800,585334500,14590,14610,14610,14590,100
|
|
20231206,113700,583873980,14600,14590,14600,14590,115
|
|
20231206,113600,582195620,14580,14580,14620,14580,517
|
|
20231206,113500,574647370,14570,14560,14570,14550,299
|
|
20231206,113400,570294960,14560,14560,14560,14560,46
|
|
20231206,113300,569625200,14560,14560,14560,14560,233
|
|
20231206,113200,566232720,14560,14560,14570,14540,270
|
|
20231206,113100,562303160,14560,14540,14560,14540,265
|
|
20231206,113000,558446320,14540,14530,14540,14510,306
|
|
20231206,112900,554002170,14510,14510,14510,14510,0
|
|
20231206,112800,554002170,14510,14530,14540,14510,261
|
|
20231206,112700,550210880,14530,14530,14530,14520,278
|
|
20231206,112600,546171790,14520,14530,14540,14520,155
|
|
20231206,112500,543919840,14550,14550,14550,14550,0
|
|
20231206,112400,543919840,14550,14550,14560,14550,291
|
|
20231206,112300,539685280,14550,14560,14560,14550,73
|
|
20231206,112200,538622510,14560,14560,14560,14550,97
|
|
20231206,112100,537210420,14560,14510,14590,14510,159
|
|
20231206,112000,534896410,14510,14520,14540,14510,1091
|
|
20231206,111900,519039020,14510,14520,14520,14510,61
|
|
20231206,111800,518153540,14520,14520,14520,14510,203
|
|
20231206,111700,515206210,14520,14520,14520,14510,485
|
|
20231206,111600,508166010,14530,14530,14530,14530,135
|
|
20231206,111500,506204460,14530,14540,14540,14530,53
|
|
20231206,111400,505434070,14540,14520,14540,14520,266
|
|
20231206,111300,501568080,14520,14520,14520,14520,75
|
|
20231206,111200,500479080,14530,14550,14560,14530,274
|
|
20231206,111100,496497280,14560,14570,14570,14500,2964
|
|
20231206,111000,453445430,14570,14570,14570,14560,59
|
|
20231206,110900,452586050,14570,14580,14580,14560,189
|
|
20231206,110800,449832450,14580,14590,14590,14580,173
|
|
20231206,110700,447310020,14590,14590,14590,14570,305
|
|
20231206,110600,442861840,14600,14610,14610,14590,411
|
|
20231206,110500,436862270,14620,14620,14620,14620,176
|
|
20231206,110400,434289150,14610,14610,14610,14610,0
|
|
20231206,110300,434289150,14610,14610,14610,14610,274
|
|
20231206,110200,430286010,14610,14680,14680,14610,1075
|
|
20231206,110100,414578450,14620,14610,14670,14610,500
|
|
20231206,110000,407262520,14600,14620,14640,14600,4405
|
|
20231206,105900,342937390,14600,14620,14620,14600,1203
|
|
20231206,105800,325371550,14620,14620,14650,14620,442
|
|
20231206,105700,318904280,14620,14620,14620,14620,4
|
|
20231206,105600,318845800,14620,14630,14630,14620,50
|
|
20231206,105500,318114790,14640,14690,14690,14640,143
|
|
20231206,105400,316017380,14700,14700,14710,14700,177
|
|
20231206,105300,313414240,14700,14800,14800,14700,168
|
|
20231206,105200,310944440,14800,14700,14800,14700,170
|
|
20231206,105100,308445210,14700,14700,14700,14700,67
|
|
20231206,105000,307460310,14710,14710,14710,14710,102
|
|
20231206,104900,305959890,14710,14710,14710,14710,0
|
|
20231206,104800,305959890,14710,14610,14710,14610,378
|
|
20231206,104700,300420740,14600,14600,14600,14600,0
|
|
20231206,104600,300420740,14600,14610,14610,14600,148
|
|
20231206,104500,298258970,14600,14600,14600,14600,0
|
|
20231206,104400,298258970,14600,14600,14600,14600,0
|
|
20231206,104300,298258970,14600,14600,14600,14600,0
|
|
20231206,104200,298258970,14600,14630,14630,14600,53
|
|
20231206,104100,297485140,14600,14600,14600,14600,50
|
|
20231206,104000,296755140,14600,14620,14630,14600,940
|
|
20231206,103900,283027720,14630,14600,14630,14600,54
|
|
20231206,103800,282239260,14600,14600,14600,14600,0
|
|
20231206,103700,282239260,14600,14600,14600,14600,0
|
|
20231206,103600,282239260,14600,14610,14610,14600,315
|
|
20231206,103500,277639540,14610,14610,14610,14610,52
|
|
20231206,103400,276879820,14610,14630,14630,14610,100
|
|
20231206,103300,275418420,14620,14620,14620,14620,0
|
|
20231206,103200,275418420,14620,14620,14620,14620,100
|
|
20231206,103100,273956420,14630,14630,14630,14630,156
|
|
20231206,103000,271674140,14630,14630,14630,14630,0
|
|
20231206,102900,271674140,14630,14630,14630,14630,150
|
|
20231206,102800,269479640,14630,14660,14660,14630,101
|
|
20231206,102700,268000240,14660,14660,14670,14660,185
|
|
20231206,102600,265287640,14660,14660,14660,14660,0
|
|
20231206,102500,265287640,14660,14660,14660,14660,65
|
|
20231206,102400,264334740,14660,14670,14670,14660,62
|
|
20231206,102300,263425720,14660,14660,14660,14660,52
|
|
20231206,102200,262663400,14660,14660,14660,14660,0
|
|
20231206,102100,262663400,14660,14660,14660,14660,64
|
|
20231206,102000,261725160,14660,14660,14660,14660,246
|
|
20231206,101900,258118800,14670,14670,14670,14670,51
|
|
20231206,101800,257370630,14700,14680,14700,14660,511
|
|
20231206,101700,249877410,14730,14730,14730,14730,0
|
|
20231206,101600,249877410,14730,14730,14730,14730,47
|
|
20231206,101500,249185100,14730,14730,14730,14730,0
|
|
20231206,101400,249185100,14730,14730,14730,14730,1
|
|
20231206,101300,249170370,14730,14730,14730,14730,96
|
|
20231206,101200,247756290,14730,14740,14740,14730,35
|
|
20231206,101100,247240730,14750,14750,14750,14750,0
|
|
20231206,101000,247240730,14750,14750,14750,14750,0
|
|
20231206,100900,247240730,14750,14750,14750,14750,0
|
|
20231206,100800,247240730,14750,14730,14750,14690,123
|
|
20231206,100700,245430000,14720,14660,14720,14660,223
|
|
20231206,100600,242157420,14660,14660,14660,14660,12
|
|
20231206,100500,241981500,14660,14670,14670,14660,19
|
|
20231206,100400,241702780,14680,14680,14680,14680,35
|
|
20231206,100300,241188980,14680,14740,14740,14680,2
|
|
20231206,100200,241159560,14650,14650,14650,14650,0
|
|
20231206,100100,241159560,14650,14650,14650,14650,0
|
|
20231206,100000,241159560,14650,14690,14730,14620,355
|
|
20231206,095900,235954620,14650,14640,14650,14640,121
|
|
20231206,095800,234182700,14630,14630,14630,14630,0
|
|
20231206,095700,234182700,14630,14610,14630,14610,236
|
|
20231206,095600,230731040,14620,14620,14620,14620,0
|
|
20231206,095500,230731040,14620,14620,14620,14620,830
|
|
20231206,095400,218596440,14620,14620,14620,14620,30
|
|
20231206,095300,218157840,14620,14620,14620,14620,104
|
|
20231206,095200,216637360,14630,14630,14630,14630,564
|
|
20231206,095100,208386040,14640,14640,14640,14640,5
|
|
20231206,095000,208312840,14630,14630,14630,14630,0
|
|
20231206,094900,208312840,14630,14630,14650,14630,642
|
|
20231206,094800,198920300,14630,14630,14630,14630,9
|
|
20231206,094700,198788630,14620,14630,14630,14620,93
|
|
20231206,094600,197428680,14630,14630,14630,14630,686
|
|
20231206,094500,187392500,14650,14660,14660,14650,356
|
|
20231206,094400,182174390,14680,14670,14680,14660,2078
|
|
20231206,094300,151691950,14680,14670,14680,14670,201
|
|
20231206,094200,148742270,14680,14690,14690,14680,107
|
|
20231206,094100,147171040,14680,14680,14680,14680,53
|
|
20231206,094000,146393000,14680,14690,14690,14680,1250
|
|
20231206,093900,128041270,14700,14700,14700,14700,3
|
|
20231206,093800,127997170,14690,14690,14690,14690,241
|
|
20231206,093700,124456880,14690,14690,14690,14690,0
|
|
20231206,093600,124456880,14690,14690,14690,14690,0
|
|
20231206,093500,124456880,14690,14690,14690,14690,0
|
|
20231206,093400,124456880,14690,14740,14740,14690,371
|
|
20231206,093300,118998540,14740,14740,14740,14740,1
|
|
20231206,093200,118983800,14740,14740,14740,14740,2
|
|
20231206,093100,118954320,14730,14730,14730,14730,95
|
|
20231206,093000,117554970,14730,14750,14750,14690,148
|
|
20231206,092900,115377850,14750,14700,14750,14680,2494
|
|
20231206,092800,78728850,14710,14770,14770,14710,1290
|
|
20231206,092700,59728120,14740,14740,14740,14740,23
|
|
20231206,092600,59389100,14770,14740,14770,14740,194
|
|
20231206,092500,56526840,14780,14780,14780,14780,0
|
|
20231206,092400,56526840,14780,14780,14780,14780,1417
|
|
20231206,092300,35583580,14780,14790,14790,14780,53
|
|
20231206,092200,34800190,14810,14810,14810,14810,1
|
|
20231206,092100,34785380,14820,14820,14820,14820,5
|
|
20231206,092000,34711280,14820,14800,14820,14800,90
|
|
20231206,091900,33378790,14790,14770,14790,14730,107
|
|
20231206,091800,31798420,14810,14810,14810,14810,3
|
|
20231206,091700,31753990,14770,14760,14770,14760,3
|
|
20231206,091600,31709700,14750,14730,14750,14730,439
|
|
20231206,091500,25241950,14720,14730,14730,14720,208
|
|
20231206,091400,22179070,14730,14730,14760,14730,175
|
|
20231206,091300,19598320,14760,14760,14760,14760,303
|
|
20231206,091200,15126040,14760,14760,14760,14760,0
|
|
20231206,091100,15126040,14760,14760,14760,14760,52
|
|
20231206,091000,14358520,14840,14840,14840,14840,32
|
|
20231206,090900,13883640,14810,14770,14810,14770,73
|
|
20231206,090800,12805110,14850,14750,14850,14750,505
|
|
20231206,090700,5334170,14730,14770,14770,14730,52
|
|
20231206,090600,4568170,14730,14730,14730,14730,45
|
|
20231206,090500,3905320,14730,14730,14730,14730,10
|
|
20231206,090400,3758020,14730,14730,14730,14720,87
|
|
20231206,090300,2477030,14730,14780,14780,14730,71
|
|
20231206,090200,1430700,14780,14780,14780,14780,21
|
|
20231206,090100,1120320,14730,14730,14730,14730,0
|
|
20231206,090000,1120320,14730,14800,14800,14730,76
|