660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,195700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,195600,2142879370,19410,19410,19410,19410,0
|
|
20231215,195500,2142879370,19410,19410,19410,19410,0
|
|
20231215,195400,2142879370,19410,19410,19410,19410,0
|
|
20231215,195300,2142879370,19410,19410,19410,19410,0
|
|
20231215,195200,2142879370,19410,19410,19410,19410,0
|
|
20231215,195100,2142879370,19410,19410,19410,19410,0
|
|
20231215,195000,2142879370,19410,19410,19410,19410,0
|
|
20231215,194900,2142879370,19410,19410,19410,19410,0
|
|
20231215,194800,2142879370,19410,19410,19410,19410,0
|
|
20231215,194700,2142879370,19410,19410,19410,19410,0
|
|
20231215,194600,2142879370,19410,19410,19410,19410,0
|
|
20231215,194500,2142879370,19410,19410,19410,19410,0
|
|
20231215,194400,2142879370,19410,19410,19410,19410,0
|
|
20231215,194300,2142879370,19410,19410,19410,19410,0
|
|
20231215,194200,2142879370,19410,19410,19410,19410,0
|
|
20231215,194100,2142879370,19410,19410,19410,19410,0
|
|
20231215,194000,2142879370,19410,19410,19410,19410,0
|
|
20231215,193900,2142879370,19410,19410,19410,19410,0
|
|
20231215,193800,2142879370,19410,19410,19410,19410,0
|
|
20231215,193700,2142879370,19410,19410,19410,19410,0
|
|
20231215,193600,2142879370,19410,19410,19410,19410,0
|
|
20231215,193500,2142879370,19410,19410,19410,19410,0
|
|
20231215,193400,2142879370,19410,19410,19410,19410,0
|
|
20231215,193300,2142879370,19410,19410,19410,19410,0
|
|
20231215,193200,2142879370,19410,19410,19410,19410,0
|
|
20231215,193100,2142879370,19410,19410,19410,19410,0
|
|
20231215,193000,2142879370,19410,19410,19410,19410,0
|
|
20231215,192900,2142879370,19410,19410,19410,19410,0
|
|
20231215,192800,2142879370,19410,19410,19410,19410,0
|
|
20231215,192700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,192600,2142879370,19410,19410,19410,19410,0
|
|
20231215,192500,2142879370,19410,19410,19410,19410,0
|
|
20231215,192400,2142879370,19410,19410,19410,19410,0
|
|
20231215,192300,2142879370,19410,19410,19410,19410,0
|
|
20231215,192200,2142879370,19410,19410,19410,19410,0
|
|
20231215,192100,2142879370,19410,19410,19410,19410,0
|
|
20231215,192000,2142879370,19410,19410,19410,19410,0
|
|
20231215,191900,2142879370,19410,19410,19410,19410,0
|
|
20231215,191800,2142879370,19410,19410,19410,19410,0
|
|
20231215,191700,2142879370,19410,19410,19410,19410,0
|
|
20231215,191600,2142879370,19410,19410,19410,19410,0
|
|
20231215,191500,2142879370,19410,19410,19410,19410,0
|
|
20231215,191400,2142879370,19410,19410,19410,19410,0
|
|
20231215,191300,2142879370,19410,19410,19410,19410,0
|
|
20231215,191200,2142879370,19410,19410,19410,19410,0
|
|
20231215,191100,2142879370,19410,19410,19410,19410,0
|
|
20231215,191000,2142879370,19410,19410,19410,19410,0
|
|
20231215,190900,2142879370,19410,19410,19410,19410,0
|
|
20231215,190800,2142879370,19410,19410,19410,19410,0
|
|
20231215,190700,2142879370,19410,19410,19410,19410,0
|
|
20231215,190600,2142879370,19410,19410,19410,19410,0
|
|
20231215,190500,2142879370,19410,19410,19410,19410,0
|
|
20231215,190400,2142879370,19410,19410,19410,19410,0
|
|
20231215,190300,2142879370,19410,19410,19410,19410,0
|
|
20231215,190200,2142879370,19410,19410,19410,19410,0
|
|
20231215,190100,2142879370,19410,19410,19410,19410,0
|
|
20231215,190000,2142879370,19410,19410,19410,19410,0
|
|
20231215,185900,2142879370,19410,19410,19410,19410,0
|
|
20231215,185800,2142879370,19410,19410,19410,19410,0
|
|
20231215,185700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,185600,2142879370,19410,19410,19410,19410,0
|
|
20231215,185500,2142879370,19410,19410,19410,19410,0
|
|
20231215,185400,2142879370,19410,19410,19410,19410,0
|
|
20231215,185300,2142879370,19410,19410,19410,19410,0
|
|
20231215,185200,2142879370,19410,19410,19410,19410,0
|
|
20231215,185100,2142879370,19410,19410,19410,19410,0
|
|
20231215,185000,2142879370,19410,19410,19410,19410,0
|
|
20231215,184900,2142879370,19410,19410,19410,19410,0
|
|
20231215,184800,2142879370,19410,19410,19410,19410,0
|
|
20231215,184700,2142879370,19410,19410,19410,19410,0
|
|
20231215,184600,2142879370,19410,19410,19410,19410,0
|
|
20231215,184500,2142879370,19410,19410,19410,19410,0
|
|
20231215,184400,2142879370,19410,19410,19410,19410,0
|
|
20231215,184300,2142879370,19410,19410,19410,19410,0
|
|
20231215,184200,2142879370,19410,19410,19410,19410,0
|
|
20231215,184100,2142879370,19410,19410,19410,19410,0
|
|
20231215,184000,2142879370,19410,19410,19410,19410,0
|
|
20231215,183900,2142879370,19410,19410,19410,19410,0
|
|
20231215,183800,2142879370,19410,19410,19410,19410,0
|
|
20231215,183700,2142879370,19410,19410,19410,19410,0
|
|
20231215,183600,2142879370,19410,19410,19410,19410,0
|
|
20231215,183500,2142879370,19410,19410,19410,19410,0
|
|
20231215,183400,2142879370,19410,19410,19410,19410,0
|
|
20231215,183300,2142879370,19410,19410,19410,19410,0
|
|
20231215,183200,2142879370,19410,19410,19410,19410,0
|
|
20231215,183100,2142879370,19410,19410,19410,19410,0
|
|
20231215,183000,2142879370,19410,19410,19410,19410,0
|
|
20231215,182900,2142879370,19410,19410,19410,19410,0
|
|
20231215,182800,2142879370,19410,19410,19410,19410,0
|
|
20231215,182700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,182600,2142879370,19410,19410,19410,19410,0
|
|
20231215,182500,2142879370,19410,19410,19410,19410,0
|
|
20231215,182400,2142879370,19410,19410,19410,19410,0
|
|
20231215,182300,2142879370,19410,19410,19410,19410,0
|
|
20231215,182200,2142879370,19410,19410,19410,19410,0
|
|
20231215,182100,2142879370,19410,19410,19410,19410,0
|
|
20231215,182000,2142879370,19410,19410,19410,19410,0
|
|
20231215,181900,2142879370,19410,19410,19410,19410,0
|
|
20231215,181800,2142879370,19410,19410,19410,19410,0
|
|
20231215,181700,2142879370,19410,19410,19410,19410,0
|
|
20231215,181600,2142879370,19410,19410,19410,19410,0
|
|
20231215,181500,2142879370,19410,19410,19410,19410,0
|
|
20231215,181400,2142879370,19410,19410,19410,19410,0
|
|
20231215,181300,2142879370,19410,19410,19410,19410,0
|
|
20231215,181200,2142879370,19410,19410,19410,19410,0
|
|
20231215,181100,2142879370,19410,19410,19410,19410,0
|
|
20231215,181000,2142879370,19410,19410,19410,19410,0
|
|
20231215,180900,2142879370,19410,19410,19410,19410,0
|
|
20231215,180800,2142879370,19410,19410,19410,19410,0
|
|
20231215,180700,2142879370,19410,19410,19410,19410,0
|
|
20231215,180600,2142879370,19410,19410,19410,19410,0
|
|
20231215,180500,2142879370,19410,19410,19410,19410,0
|
|
20231215,180400,2142879370,19410,19410,19410,19410,0
|
|
20231215,180300,2142879370,19410,19410,19410,19410,0
|
|
20231215,180200,2142879370,19410,19410,19410,19410,0
|
|
20231215,180100,2142879370,19410,19410,19410,19410,0
|
|
20231215,180000,2142879370,19410,19410,19410,19410,0
|
|
20231215,175900,2142879370,19410,19410,19410,19410,0
|
|
20231215,175800,2142879370,19410,19410,19410,19410,0
|
|
20231215,175700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,175600,2142879370,19410,19410,19410,19410,0
|
|
20231215,175500,2142879370,19410,19410,19410,19410,0
|
|
20231215,175400,2142879370,19410,19410,19410,19410,0
|
|
20231215,175300,2142879370,19410,19410,19410,19410,0
|
|
20231215,175200,2142879370,19410,19410,19410,19410,0
|
|
20231215,175100,2142879370,19410,19410,19410,19410,0
|
|
20231215,175000,2142879370,19410,19410,19410,19410,0
|
|
20231215,174900,2142879370,19410,19410,19410,19410,0
|
|
20231215,174800,2142879370,19410,19410,19410,19410,0
|
|
20231215,174700,2142879370,19410,19410,19410,19410,0
|
|
20231215,174600,2142879370,19410,19410,19410,19410,0
|
|
20231215,174500,2142879370,19410,19410,19410,19410,0
|
|
20231215,174400,2142879370,19410,19410,19410,19410,0
|
|
20231215,174300,2142879370,19410,19410,19410,19410,0
|
|
20231215,174200,2142879370,19410,19410,19410,19410,0
|
|
20231215,174100,2142879370,19410,19410,19410,19410,0
|
|
20231215,174000,2142879370,19410,19410,19410,19410,0
|
|
20231215,173900,2142879370,19410,19410,19410,19410,0
|
|
20231215,173800,2142879370,19410,19410,19410,19410,0
|
|
20231215,173700,2142879370,19410,19410,19410,19410,0
|
|
20231215,173600,2142879370,19410,19410,19410,19410,0
|
|
20231215,173500,2142879370,19410,19410,19410,19410,0
|
|
20231215,173400,2142879370,19410,19410,19410,19410,0
|
|
20231215,173300,2142879370,19410,19410,19410,19410,0
|
|
20231215,173200,2142879370,19410,19410,19410,19410,0
|
|
20231215,173100,2142879370,19410,19410,19410,19410,0
|
|
20231215,173000,2142879370,19410,19410,19410,19410,0
|
|
20231215,172900,2142879370,19410,19410,19410,19410,0
|
|
20231215,172800,2142879370,19410,19410,19410,19410,0
|
|
20231215,172700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,172600,2142879370,19410,19410,19410,19410,0
|
|
20231215,172500,2142879370,19410,19410,19410,19410,0
|
|
20231215,172400,2142879370,19410,19410,19410,19410,0
|
|
20231215,172300,2142879370,19410,19410,19410,19410,0
|
|
20231215,172200,2142879370,19410,19410,19410,19410,0
|
|
20231215,172100,2142879370,19410,19410,19410,19410,0
|
|
20231215,172000,2142879370,19410,19410,19410,19410,0
|
|
20231215,171900,2142879370,19410,19410,19410,19410,0
|
|
20231215,171800,2142879370,19410,19410,19410,19410,0
|
|
20231215,171700,2142879370,19410,19410,19410,19410,0
|
|
20231215,171600,2142879370,19410,19410,19410,19410,0
|
|
20231215,171500,2142879370,19410,19410,19410,19410,0
|
|
20231215,171400,2142879370,19410,19410,19410,19410,0
|
|
20231215,171300,2142879370,19410,19410,19410,19410,0
|
|
20231215,171200,2142879370,19410,19410,19410,19410,0
|
|
20231215,171100,2142879370,19410,19410,19410,19410,0
|
|
20231215,171000,2142879370,19410,19410,19410,19410,0
|
|
20231215,170900,2142879370,19410,19410,19410,19410,0
|
|
20231215,170800,2142879370,19410,19410,19410,19410,0
|
|
20231215,170700,2142879370,19410,19410,19410,19410,0
|
|
20231215,170600,2142879370,19410,19410,19410,19410,0
|
|
20231215,170500,2142879370,19410,19410,19410,19410,0
|
|
20231215,170400,2142879370,19410,19410,19410,19410,0
|
|
20231215,170300,2142879370,19410,19410,19410,19410,0
|
|
20231215,170200,2142879370,19410,19410,19410,19410,0
|
|
20231215,170100,2142879370,19410,19410,19410,19410,0
|
|
20231215,170000,2142879370,19410,19410,19410,19410,0
|
|
20231215,165900,2142879370,19410,19410,19410,19410,0
|
|
20231215,165800,2142879370,19410,19410,19410,19410,0
|
|
20231215,165700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,165600,2142879370,19410,19410,19410,19410,0
|
|
20231215,165500,2142879370,19410,19410,19410,19410,0
|
|
20231215,165400,2142879370,19410,19410,19410,19410,0
|
|
20231215,165300,2142879370,19410,19410,19410,19410,0
|
|
20231215,165200,2142879370,19410,19410,19410,19410,0
|
|
20231215,165100,2142879370,19410,19410,19410,19410,0
|
|
20231215,165000,2142879370,19410,19410,19410,19410,0
|
|
20231215,164900,2142879370,19410,19410,19410,19410,0
|
|
20231215,164800,2142879370,19410,19410,19410,19410,0
|
|
20231215,164700,2142879370,19410,19410,19410,19410,0
|
|
20231215,164600,2142879370,19410,19410,19410,19410,0
|
|
20231215,164500,2142879370,19410,19410,19410,19410,0
|
|
20231215,164400,2142879370,19410,19410,19410,19410,0
|
|
20231215,164300,2142879370,19410,19410,19410,19410,0
|
|
20231215,164200,2142879370,19410,19410,19410,19410,0
|
|
20231215,164100,2142879370,19410,19410,19410,19410,0
|
|
20231215,164000,2142879370,19410,19410,19410,19410,0
|
|
20231215,163900,2142879370,19410,19410,19410,19410,0
|
|
20231215,163800,2142879370,19410,19410,19410,19410,0
|
|
20231215,163700,2142879370,19410,19410,19410,19410,0
|
|
20231215,163600,2142879370,19410,19410,19410,19410,0
|
|
20231215,163500,2142879370,19410,19410,19410,19410,0
|
|
20231215,163400,2142879370,19410,19410,19410,19410,0
|
|
20231215,163300,2142879370,19410,19410,19410,19410,0
|
|
20231215,163200,2142879370,19410,19410,19410,19410,0
|
|
20231215,163100,2142879370,19410,19410,19410,19410,0
|
|
20231215,163000,2142879370,19410,19410,19410,19410,0
|
|
20231215,162900,2142879370,19410,19410,19410,19410,0
|
|
20231215,162800,2142879370,19410,19410,19410,19410,0
|
|
20231215,162700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,162600,2142879370,19410,19410,19410,19410,0
|
|
20231215,162500,2142879370,19410,19410,19410,19410,0
|
|
20231215,162400,2142879370,19410,19410,19410,19410,0
|
|
20231215,162300,2142879370,19410,19410,19410,19410,0
|
|
20231215,162200,2142879370,19410,19410,19410,19410,0
|
|
20231215,162100,2142879370,19410,19410,19410,19410,0
|
|
20231215,162000,2142879370,19410,19410,19410,19410,0
|
|
20231215,161900,2142879370,19410,19410,19410,19410,0
|
|
20231215,161800,2142879370,19410,19410,19410,19410,0
|
|
20231215,161700,2142879370,19410,19410,19410,19410,0
|
|
20231215,161600,2142879370,19410,19410,19410,19410,0
|
|
20231215,161500,2142879370,19410,19410,19410,19410,0
|
|
20231215,161400,2142879370,19410,19410,19410,19410,0
|
|
20231215,161300,2142879370,19410,19410,19410,19410,0
|
|
20231215,161200,2142879370,19410,19410,19410,19410,0
|
|
20231215,161100,2142879370,19410,19410,19410,19410,0
|
|
20231215,161000,2142879370,19410,19410,19410,19410,0
|
|
20231215,160900,2142879370,19410,19410,19410,19410,0
|
|
20231215,160800,2142879370,19410,19410,19410,19410,0
|
|
20231215,160700,2142879370,19410,19410,19410,19410,0
|
|
20231215,160600,2142879370,19410,19410,19410,19410,0
|
|
20231215,160500,2142879370,19410,19410,19410,19410,0
|
|
20231215,160400,2142879370,19410,19410,19410,19410,0
|
|
20231215,160300,2142879370,19410,19410,19410,19410,0
|
|
20231215,160200,2142879370,19410,19410,19410,19410,0
|
|
20231215,160100,2142879370,19410,19410,19410,19410,0
|
|
20231215,160000,2142879370,19410,19410,19410,19410,0
|
|
20231215,155900,2142879370,19410,19410,19410,19410,0
|
|
20231215,155800,2142879370,19410,19410,19410,19410,0
|
|
20231215,155700,2142879370,19410,19410,19410,19410,1116
|
|
20231215,155600,2142879370,19410,19410,19410,19410,0
|
|
20231215,155500,2142879370,19410,19410,19410,19410,0
|
|
20231215,155400,2142879370,19410,19410,19410,19410,0
|
|
20231215,155300,2142879370,19410,19410,19410,19410,0
|
|
20231215,155200,2142879370,19410,19410,19410,19410,0
|
|
20231215,155100,2142879370,19410,19410,19410,19410,0
|
|
20231215,155000,2142879370,19410,19410,19410,19410,0
|
|
20231215,154900,2142879370,19410,19410,19410,19410,0
|
|
20231215,154800,2142879370,19410,19410,19410,19410,0
|
|
20231215,154700,2142879370,19410,19410,19410,19410,0
|
|
20231215,154600,2142879370,19410,19410,19410,19410,0
|
|
20231215,154500,2142879370,19410,19410,19410,19410,0
|
|
20231215,154400,2142879370,19410,19410,19410,19410,0
|
|
20231215,154300,2142879370,19410,19410,19410,19410,0
|
|
20231215,154200,2142879370,19410,19410,19410,19410,0
|
|
20231215,154100,2142879370,19410,19410,19410,19410,0
|
|
20231215,154000,2142879370,19410,19410,19410,19410,0
|
|
20231215,153900,2142879370,19410,19410,19410,19410,0
|
|
20231215,153800,2142879370,19410,19410,19410,19410,0
|
|
20231215,153700,2142879370,19410,19410,19410,19410,0
|
|
20231215,153600,2142879370,19410,19410,19410,19410,0
|
|
20231215,153500,2142879370,19410,19410,19410,19410,0
|
|
20231215,153400,2142879370,19410,19410,19410,19410,0
|
|
20231215,153300,2142879370,19410,19410,19410,19410,0
|
|
20231215,153200,2142879370,19410,19410,19410,19410,0
|
|
20231215,153100,2142879370,19410,19410,19410,19410,0
|
|
20231215,153000,2142879370,19410,19410,19410,19410,1116
|
|
20231215,152900,2121217810,19410,19410,19410,19410,0
|
|
20231215,152800,2121217810,19410,19410,19410,19410,0
|
|
20231215,152700,2121217810,19410,19410,19410,19410,0
|
|
20231215,152600,2121217810,19410,19410,19410,19410,0
|
|
20231215,152500,2121217810,19410,19410,19410,19410,0
|
|
20231215,152400,2121217810,19410,19410,19410,19410,0
|
|
20231215,152300,2121217810,19410,19410,19410,19410,0
|
|
20231215,152200,2121217810,19410,19410,19410,19410,0
|
|
20231215,152100,2121217810,19410,19410,19410,19410,0
|
|
20231215,152000,2121217810,19410,19410,19410,19410,0
|
|
20231215,151900,2121217810,19410,19400,19410,19400,168
|
|
20231215,151800,2117958590,19400,19360,19400,19360,91
|
|
20231215,151700,2116194790,19360,19380,19380,19360,315
|
|
20231215,151600,2110093880,19380,19380,19380,19380,48
|
|
20231215,151500,2109163640,19390,19390,19390,19380,103
|
|
20231215,151400,2107166980,19390,19390,19390,19390,45
|
|
20231215,151300,2106294430,19390,19390,19390,19390,50
|
|
20231215,151200,2105324930,19380,19400,19400,19380,63
|
|
20231215,151100,2104103660,19390,19390,19390,19390,75
|
|
20231215,151000,2102649410,19400,19390,19400,19390,63
|
|
20231215,150900,2101427720,19390,19390,19400,19390,85
|
|
20231215,150800,2099779450,19390,19410,19410,19390,49
|
|
20231215,150700,2098828810,19400,19390,19400,19390,71
|
|
20231215,150600,2097451750,19400,19410,19410,19400,343
|
|
20231215,150500,2090794780,19410,19410,19410,19400,231
|
|
20231215,150400,2086312710,19400,19420,19420,19400,91
|
|
20231215,150300,2084546760,19410,19410,19410,19410,71
|
|
20231215,150200,2083168650,19420,19400,19420,19400,129
|
|
20231215,150100,2080664790,19400,19410,19420,19400,83
|
|
20231215,150000,2079053660,19410,19420,19420,19410,88
|
|
20231215,145900,2077345320,19420,19420,19420,19410,116
|
|
20231215,145800,2075093110,19410,19400,19410,19400,188
|
|
20231215,145700,2071444530,19400,19400,19420,19400,173
|
|
20231215,145600,2068087450,19390,19410,19420,19390,149
|
|
20231215,145500,2065195450,19390,19420,19430,19390,248
|
|
20231215,145400,2060379920,19420,19400,19430,19390,1595
|
|
20231215,145300,2029397900,19400,19390,19400,19390,84
|
|
20231215,145200,2027768800,19380,19380,19400,19380,173
|
|
20231215,145100,2024414960,19390,19380,19390,19380,115
|
|
20231215,145000,2022185620,19370,19390,19390,19360,336
|
|
20231215,144900,2015672290,19370,19370,19380,19370,290
|
|
20231215,144800,2010052860,19360,19360,19370,19350,101
|
|
20231215,144700,2008097430,19360,19350,19360,19350,66
|
|
20231215,144600,2006819920,19350,19340,19350,19340,96
|
|
20231215,144500,2004962730,19350,19350,19370,19350,74
|
|
20231215,144400,2003530450,19350,19350,19350,19350,43
|
|
20231215,144300,2002698400,19360,19350,19360,19350,46
|
|
20231215,144200,2001808190,19350,19350,19360,19340,87
|
|
20231215,144100,2000125030,19350,19340,19350,19340,50
|
|
20231215,144000,1999157780,19340,19350,19350,19340,50
|
|
20231215,143900,1998190530,19350,19360,19360,19350,51
|
|
20231215,143800,1997203590,19360,19360,19360,19360,55
|
|
20231215,143700,1996138790,19360,19340,19360,19340,93
|
|
20231215,143600,1994339630,19350,19340,19350,19340,46
|
|
20231215,143500,1993449880,19350,19370,19370,19350,41
|
|
20231215,143400,1992656260,19360,19360,19370,19360,104
|
|
20231215,143300,1990642280,19360,19360,19360,19350,144
|
|
20231215,143200,1987854690,19350,19350,19350,19350,87
|
|
20231215,143100,1986171240,19350,19310,19350,19310,93
|
|
20231215,143000,1984373930,19320,19320,19320,19320,48
|
|
20231215,142900,1983446570,19330,19320,19330,19320,68
|
|
20231215,142800,1982132180,19320,19330,19330,19310,67
|
|
20231215,142700,1980837960,19310,19330,19330,19310,98
|
|
20231215,142600,1978944710,19330,19320,19330,19320,81
|
|
20231215,142500,1977379480,19320,19340,19340,19320,52
|
|
20231215,142400,1976374350,19350,19340,19360,19340,91
|
|
20231215,142300,1974613850,19350,19320,19350,19310,312
|
|
20231215,142200,1968584650,19330,19330,19340,19330,100
|
|
20231215,142100,1966651190,19330,19340,19340,19330,65
|
|
20231215,142000,1965394340,19350,19350,19350,19350,133
|
|
20231215,141900,1962820790,19350,19380,19380,19350,129
|
|
20231215,141800,1960323290,19380,19380,19390,19380,101
|
|
20231215,141700,1958365410,19380,19360,19380,19360,137
|
|
20231215,141600,1955711310,19350,19340,19360,19330,90
|
|
20231215,141500,1953970370,19340,19320,19340,19320,489
|
|
20231215,141400,1944516880,19320,19320,19320,19300,62
|
|
20231215,141300,1943319560,19300,19310,19310,19300,87
|
|
20231215,141200,1941639840,19310,19320,19320,19310,41
|
|
20231215,141100,1940847750,19320,19310,19320,19300,135
|
|
20231215,141000,1938241390,19310,19310,19320,19310,88
|
|
20231215,140900,1936541730,19310,19310,19310,19310,52
|
|
20231215,140800,1935537610,19310,19310,19310,19310,48
|
|
20231215,140700,1934610730,19300,19300,19300,19300,88
|
|
20231215,140600,1932912330,19300,19300,19300,19300,179
|
|
20231215,140500,1929457630,19310,19310,19320,19310,93
|
|
20231215,140400,1927661290,19310,19320,19320,19310,102
|
|
20231215,140300,1925691150,19310,19320,19320,19310,69
|
|
20231215,140200,1924358720,19320,19310,19320,19310,91
|
|
20231215,140100,1922601100,19310,19290,19310,19290,70
|
|
20231215,140000,1921249960,19300,19290,19300,19290,105
|
|
20231215,135900,1919223950,19290,19300,19300,19290,74
|
|
20231215,135800,1917796240,19300,19290,19300,19290,81
|
|
20231215,135700,1916233400,19280,19290,19300,19280,169
|
|
20231215,135600,1912973690,19290,19290,19290,19290,87
|
|
20231215,135500,1911295460,19280,19300,19300,19280,128
|
|
20231215,135400,1908827410,19300,19300,19300,19290,129
|
|
20231215,135300,1906338350,19310,19310,19320,19310,180
|
|
20231215,135200,1902861970,19320,19320,19320,19320,48
|
|
20231215,135100,1901934610,19310,19290,19330,19290,61
|
|
20231215,135000,1900757160,19300,19310,19310,19290,186
|
|
20231215,134900,1897167770,19320,19320,19320,19310,80
|
|
20231215,134800,1895622420,19320,19320,19330,19320,187
|
|
20231215,134700,1892009080,19320,19320,19320,19310,171
|
|
20231215,134600,1888705930,19320,19320,19320,19310,123
|
|
20231215,134500,1886330360,19320,19310,19320,19310,104
|
|
20231215,134400,1884321610,19320,19310,19320,19310,70
|
|
20231215,134300,1882969400,19310,19310,19310,19310,131
|
|
20231215,134200,1880439790,19320,19310,19320,19310,120
|
|
20231215,134100,1878122180,19310,19310,19320,19310,96
|
|
20231215,134000,1876268040,19310,19320,19320,19310,100
|
|
20231215,133900,1874336420,19320,19320,19320,19310,96
|
|
20231215,133800,1872482190,19320,19280,19320,19280,160
|
|
20231215,133700,1869394100,19300,19300,19320,19300,149
|
|
20231215,133600,1866517520,19320,19340,19340,19320,143
|
|
20231215,133500,1863753380,19340,19340,19340,19340,72
|
|
20231215,133400,1862360900,19340,19340,19340,19330,197
|
|
20231215,133300,1858552470,19330,19330,19330,19320,110
|
|
20231215,133200,1856426420,19330,19330,19340,19330,155
|
|
20231215,133100,1853429810,19330,19360,19360,19330,70
|
|
20231215,133000,1852076110,19370,19330,19370,19330,3781
|
|
20231215,132900,1778951750,19330,19310,19330,19310,172
|
|
20231215,132800,1775627810,19290,19280,19300,19280,162
|
|
20231215,132700,1772503440,19280,19300,19300,19280,92
|
|
20231215,132600,1770728360,19300,19310,19310,19300,335
|
|
20231215,132500,1764262720,19310,19310,19310,19300,123
|
|
20231215,132400,1761888470,19310,19320,19320,19310,63
|
|
20231215,132300,1760671890,19330,19310,19330,19300,399
|
|
20231215,132200,1752969120,19310,19300,19310,19300,600
|
|
20231215,132100,1741383830,19300,19310,19310,19300,69
|
|
20231215,132000,1740051520,19310,19320,19320,19310,114
|
|
20231215,131900,1737849770,19310,19330,19330,19310,311
|
|
20231215,131800,1731841800,19320,19330,19340,19310,1177
|
|
20231215,131700,1709092520,19340,19340,19340,19330,80
|
|
20231215,131600,1707545400,19340,19340,19350,19340,109
|
|
20231215,131500,1705437240,19360,19360,19360,19340,129
|
|
20231215,131400,1702941610,19350,19350,19360,19350,178
|
|
20231215,131300,1699496910,19350,19340,19350,19330,155
|
|
20231215,131200,1696499360,19340,19350,19350,19340,115
|
|
20231215,131100,1694274750,19350,19360,19360,19350,273
|
|
20231215,131000,1688991990,19360,19350,19360,19350,104
|
|
20231215,130900,1686979340,19350,19360,19360,19350,129
|
|
20231215,130800,1684482750,19370,19370,19370,19360,171
|
|
20231215,130700,1681170730,19370,19370,19370,19370,134
|
|
20231215,130600,1678575150,19370,19350,19370,19350,213
|
|
20231215,130500,1674451330,19350,19350,19350,19330,735
|
|
20231215,130400,1660232150,19350,19360,19360,19350,987
|
|
20231215,130300,1641133230,19350,19360,19360,19350,142
|
|
20231215,130200,1638384860,19360,19360,19360,19350,139
|
|
20231215,130100,1635694650,19360,19350,19360,19350,100
|
|
20231215,130000,1633759060,19340,19350,19350,19340,70
|
|
20231215,125900,1632404820,19330,19330,19340,19330,211
|
|
20231215,125800,1628325310,19330,19340,19340,19330,58
|
|
20231215,125700,1627203950,19340,19360,19360,19340,465
|
|
20231215,125600,1618207380,19370,19360,19370,19360,70
|
|
20231215,125500,1616851730,19370,19400,19400,19370,136
|
|
20231215,125400,1614215170,19390,19400,19400,19390,119
|
|
20231215,125300,1611907070,19400,19390,19400,19390,236
|
|
20231215,125200,1607330250,19400,19400,19410,19400,148
|
|
20231215,125100,1604458540,19400,19400,19400,19390,183
|
|
20231215,125000,1600908780,19390,19380,19390,19380,143
|
|
20231215,124900,1598136210,19380,19370,19390,19370,117
|
|
20231215,124800,1595869050,19380,19390,19390,19370,123
|
|
20231215,124700,1593486030,19380,19380,19380,19370,88
|
|
20231215,124600,1591780840,19370,19370,19400,19370,89
|
|
20231215,124500,1590056790,19370,19370,19380,19370,127
|
|
20231215,124400,1587596340,19370,19380,19390,19370,103
|
|
20231215,124300,1585600210,19380,19370,19380,19360,455
|
|
20231215,124200,1576786270,19360,19360,19370,19360,258
|
|
20231215,124100,1571791340,19370,19370,19370,19360,164
|
|
20231215,124000,1568615930,19360,19350,19370,19350,115
|
|
20231215,123900,1566389130,19350,19350,19350,19340,556
|
|
20231215,123800,1555630980,19350,19360,19360,19350,131
|
|
20231215,123700,1553095230,19360,19350,19360,19350,100
|
|
20231215,123600,1551160130,19350,19350,19360,19350,151
|
|
20231215,123500,1548237840,19360,19370,19370,19360,175
|
|
20231215,123400,1544849330,19360,19370,19370,19360,525
|
|
20231215,123300,1534684930,19370,19370,19370,19370,109
|
|
20231215,123200,1532573600,19380,19380,19380,19370,129
|
|
20231215,123100,1530073910,19380,19380,19380,19380,56
|
|
20231215,123000,1528988630,19370,19380,19380,19370,80
|
|
20231215,122900,1527438960,19380,19370,19390,19370,113
|
|
20231215,122800,1525249780,19370,19370,19380,19370,122
|
|
20231215,122700,1522886130,19370,19380,19390,19370,100
|
|
20231215,122600,1520948410,19370,19370,19380,19370,187
|
|
20231215,122500,1517326210,19370,19370,19380,19370,161
|
|
20231215,122400,1514207270,19380,19370,19390,19370,122
|
|
20231215,122300,1511843620,19380,19370,19390,19370,111
|
|
20231215,122200,1509692640,19370,19380,19380,19370,96
|
|
20231215,122100,1507832650,19380,19380,19380,19370,80
|
|
20231215,122000,1506282880,19380,19370,19380,19370,145
|
|
20231215,121900,1503473710,19370,19370,19380,19370,141
|
|
20231215,121800,1500742050,19370,19380,19380,19370,114
|
|
20231215,121700,1498533720,19380,19380,19380,19370,266
|
|
20231215,121600,1493378890,19380,19390,19390,19380,141
|
|
20231215,121500,1490645150,19390,19390,19400,19380,137
|
|
20231215,121400,1487988960,19390,19390,19400,19390,90
|
|
20231215,121300,1486243700,19390,19400,19400,19380,114
|
|
20231215,121200,1484033850,19400,19390,19400,19390,253
|
|
20231215,121100,1479125900,19390,19400,19400,19380,177
|
|
20231215,121000,1475694170,19400,19400,19400,19380,77
|
|
20231215,120900,1474201230,19400,19380,19410,19380,94
|
|
20231215,120800,1472378150,19390,19400,19410,19390,140
|
|
20231215,120700,1469662490,19400,19410,19410,19390,85
|
|
20231215,120600,1468013000,19400,19410,19410,19390,104
|
|
20231215,120500,1465994750,19410,19390,19410,19380,101
|
|
20231215,120400,1464035920,19420,19400,19420,19380,508
|
|
20231215,120300,1454174900,19400,19400,19400,19380,84
|
|
20231215,120200,1452545800,19400,19390,19400,19380,101
|
|
20231215,120100,1450587890,19420,19380,19420,19380,78
|
|
20231215,120000,1449075570,19380,19380,19410,19370,104
|
|
20231215,115900,1447059540,19390,19390,19390,19390,141
|
|
20231215,115800,1444325550,19390,19410,19410,19390,130
|
|
20231215,115700,1441803520,19410,19400,19410,19400,134
|
|
20231215,115600,1439203650,19390,19380,19390,19380,122
|
|
20231215,115500,1436838690,19390,19410,19410,19390,136
|
|
20231215,115400,1434200220,19410,19470,19470,19410,74
|
|
20231215,115300,1432763810,19460,19400,19460,19400,80
|
|
20231215,115200,1431210090,19410,19410,19430,19390,181
|
|
20231215,115100,1427696430,19420,19390,19420,19390,53
|
|
20231215,115000,1426668080,19400,19410,19450,19390,189
|
|
20231215,114900,1423000300,19410,19470,19470,19400,134
|
|
20231215,114800,1420394940,19650,19380,19650,19370,1149
|
|
20231215,114700,1397978530,19370,19360,19370,19360,92
|
|
20231215,114600,1396196940,19360,19360,19360,19360,109
|
|
20231215,114500,1394086700,19350,19350,19350,19350,124
|
|
20231215,114400,1391687300,19360,19350,19360,19350,165
|
|
20231215,114300,1388494180,19350,19350,19360,19350,123
|
|
20231215,114200,1386113610,19350,19350,19360,19350,223
|
|
20231215,114100,1381798540,19340,19340,19340,19340,119
|
|
20231215,114000,1379497080,19340,19330,19340,19330,189
|
|
20231215,113900,1375843320,19330,19330,19340,19330,98
|
|
20231215,113800,1373948500,19340,19330,19340,19330,178
|
|
20231215,113700,1370506940,19340,19340,19340,19340,72
|
|
20231215,113600,1369114460,19350,19340,19360,19340,132
|
|
20231215,113500,1366560590,19340,19350,19360,19340,442
|
|
20231215,113400,1358008080,19350,19370,19370,19350,488
|
|
20231215,113300,1348560540,19370,19390,19390,19370,513
|
|
20231215,113200,1338622350,19390,19380,19390,19380,264
|
|
20231215,113100,1333505780,19380,19410,19410,19380,1454
|
|
20231215,113000,1305297090,19420,19410,19430,19410,83
|
|
20231215,112900,1303685460,19430,19420,19430,19420,50
|
|
20231215,112800,1302714310,19420,19420,19420,19410,114
|
|
20231215,112700,1300500990,19420,19420,19420,19420,39
|
|
20231215,112600,1299743610,19410,19430,19430,19410,417
|
|
20231215,112500,1291645210,19430,19430,19430,19420,128
|
|
20231215,112400,1289158980,19440,19440,19440,19430,331
|
|
20231215,112300,1282725450,19450,19440,19450,19440,60
|
|
20231215,112200,1281558590,19450,19460,19460,19450,115
|
|
20231215,112100,1279321390,19450,19450,19450,19450,84
|
|
20231215,112000,1277687590,19450,19460,19460,19450,324
|
|
20231215,111900,1271383190,19470,19470,19470,19470,57
|
|
20231215,111800,1270273400,19470,19470,19470,19470,32
|
|
20231215,111700,1269650360,19460,19460,19460,19460,44
|
|
20231215,111600,1268794120,19470,19460,19470,19460,83
|
|
20231215,111500,1267178450,19470,19460,19470,19460,8
|
|
20231215,111400,1267022760,19470,19530,19530,19470,140
|
|
20231215,111300,1264293970,19520,19500,19520,19500,63
|
|
20231215,111200,1263064810,19470,19490,19490,19460,169
|
|
20231215,111100,1259772370,19500,19530,19530,19500,285
|
|
20231215,111000,1254209650,19550,19500,19550,19500,35
|
|
20231215,110900,1253527100,19500,19480,19500,19480,36
|
|
20231215,110800,1252825260,19470,19460,19470,19460,107
|
|
20231215,110700,1250742220,19460,19450,19470,19450,81
|
|
20231215,110600,1249166650,19450,19460,19460,19450,10
|
|
20231215,110500,1248972130,19450,19450,19450,19450,99
|
|
20231215,110400,1247046580,19440,19440,19440,19440,28
|
|
20231215,110300,1246502260,19450,19440,19450,19440,37
|
|
20231215,110200,1245782960,19450,19450,19450,19450,76
|
|
20231215,110100,1244304760,19450,19430,19450,19430,66
|
|
20231215,110000,1243021390,19450,19430,19450,19430,159
|
|
20231215,105900,1239931170,19430,19440,19450,19430,12
|
|
20231215,105800,1239697960,19430,19440,19440,19430,78
|
|
20231215,105700,1238181730,19440,19430,19440,19430,54
|
|
20231215,105600,1237132320,19430,19420,19430,19420,16
|
|
20231215,105500,1236821520,19410,19440,19440,19410,303
|
|
20231215,105400,1230936700,19440,19430,19440,19430,57
|
|
20231215,105300,1229828820,19440,19440,19440,19430,69
|
|
20231215,105200,1228487940,19450,19460,19460,19450,18
|
|
20231215,105100,1228137670,19460,19580,19580,19410,304
|
|
20231215,105000,1222233680,19480,19430,19600,19430,239
|
|
20231215,104900,1217576100,19430,19430,19430,19420,48
|
|
20231215,104800,1216643470,19420,19420,19430,19420,62
|
|
20231215,104700,1215439380,19420,19410,19420,19410,227
|
|
20231215,104600,1211032570,19410,19410,19420,19410,227
|
|
20231215,104500,1206626460,19420,19410,19420,19410,22
|
|
20231215,104400,1206199420,19420,19430,19440,19420,251
|
|
20231215,104300,1201322490,19430,19440,19440,19430,70
|
|
20231215,104200,1199961760,19440,19430,19440,19430,132
|
|
20231215,104100,1197396070,19430,19430,19440,19430,104
|
|
20231215,104000,1195375310,19440,19430,19450,19430,62
|
|
20231215,103900,1194170420,19430,19440,19440,19430,88
|
|
20231215,103800,1192460270,19440,19440,19440,19400,536
|
|
20231215,103700,1182054570,19440,19530,19530,19440,1648
|
|
20231215,103600,1149926280,19520,19520,19530,19520,48
|
|
20231215,103500,1148989210,19520,19540,19540,19520,802
|
|
20231215,103400,1133328070,19550,19570,19590,19550,224
|
|
20231215,103300,1128944470,19570,19550,19570,19550,97
|
|
20231215,103200,1127046330,19560,19590,19590,19560,233
|
|
20231215,103100,1122486980,19600,19590,19600,19590,44
|
|
20231215,103000,1121625010,19590,19580,19590,19570,126
|
|
20231215,102900,1119158180,19570,19570,19580,19570,73
|
|
20231215,102800,1117728970,19570,19590,19590,19570,143
|
|
20231215,102700,1114928780,19590,19580,19590,19580,73
|
|
20231215,102600,1113499340,19580,19540,19580,19540,102
|
|
20231215,102500,1111504100,19560,19570,19570,19540,383
|
|
20231215,102400,1104014200,19560,19570,19570,19560,26
|
|
20231215,102300,1103505500,19570,19600,19600,19570,619
|
|
20231215,102200,1091385000,19600,19610,19610,19600,46
|
|
20231215,102100,1090483190,19610,19640,19640,19610,149
|
|
20231215,102000,1087557680,19640,19610,19640,19610,92
|
|
20231215,101900,1085751130,19600,19590,19600,19590,28
|
|
20231215,101800,1085202410,19590,19580,19600,19580,678
|
|
20231215,101700,1071923800,19580,19580,19580,19570,482
|
|
20231215,101600,1062486320,19580,19570,19580,19570,754
|
|
20231215,101500,1047723580,19570,19550,19580,19550,176
|
|
20231215,101400,1044280700,19540,19580,19580,19540,362
|
|
20231215,101300,1037201830,19590,19600,19600,19590,77
|
|
20231215,101200,1035693150,19570,19590,19630,19570,229
|
|
20231215,101100,1031206940,19590,19570,19620,19570,297
|
|
20231215,101000,1025388880,19570,19640,19640,19570,1376
|
|
20231215,100900,998415590,19660,19660,19660,19620,1974
|
|
20231215,100800,959644850,19670,19720,19720,19670,594
|
|
20231215,100700,947950310,19730,19730,19730,19720,64
|
|
20231215,100600,946687640,19730,19790,19790,19730,697
|
|
20231215,100500,932930240,19740,19770,19770,19740,552
|
|
20231215,100400,922022060,19770,19820,19820,19770,121
|
|
20231215,100300,919626020,19820,19850,19850,19820,941
|
|
20231215,100200,900964130,19850,19880,19890,19850,517
|
|
20231215,100100,890686850,19900,19880,19910,19880,4882
|
|
20231215,100000,793534160,19880,19810,19900,19770,3285
|
|
20231215,095900,728252440,19810,19760,19820,19750,2709
|
|
20231215,095800,674631170,19770,19730,19770,19730,899
|
|
20231215,095700,656866500,19750,19740,19750,19740,371
|
|
20231215,095600,649541580,19740,19680,19750,19680,2734
|
|
20231215,095500,595657010,19680,19650,19680,19650,434
|
|
20231215,095400,587121700,19660,19660,19660,19660,94
|
|
20231215,095300,585273660,19660,19640,19680,19640,1465
|
|
20231215,095200,556481380,19650,19630,19650,19630,227
|
|
20231215,095100,552022700,19630,19640,19650,19630,145
|
|
20231215,095000,549174570,19640,19630,19640,19620,238
|
|
20231215,094900,544500840,19640,19650,19650,19640,53
|
|
20231215,094800,543459840,19650,19580,19650,19580,6545
|
|
20231215,094700,415145550,19580,19580,19580,19580,25
|
|
20231215,094600,414656050,19580,19560,19580,19560,387
|
|
20231215,094500,407082980,19560,19550,19560,19550,11
|
|
20231215,094400,406867830,19550,19560,19560,19550,56
|
|
20231215,094300,405773020,19570,19560,19570,19560,48
|
|
20231215,094200,404833680,19570,19570,19580,19560,112
|
|
20231215,094100,402642920,19580,19580,19580,19580,2
|
|
20231215,094000,402603760,19590,19580,19590,19560,223
|
|
20231215,093900,398237460,19580,19500,19580,19500,1439
|
|
20231215,093800,370095450,19520,19500,19520,19500,204
|
|
20231215,093700,366116710,19490,19480,19490,19480,372
|
|
20231215,093600,358867950,19470,19490,19490,19470,75
|
|
20231215,093500,357406970,19490,19500,19500,19490,49
|
|
20231215,093400,356451720,19500,19520,19520,19500,130
|
|
20231215,093300,353915020,19530,19530,19530,19530,216
|
|
20231215,093200,349696540,19530,19520,19530,19520,152
|
|
20231215,093100,346729480,19520,19520,19520,19520,26
|
|
20231215,093000,346221960,19530,19530,19530,19530,18
|
|
20231215,092900,345870420,19530,19510,19530,19510,562
|
|
20231215,092800,334895520,19480,19480,19480,19480,1
|
|
20231215,092700,334876040,19480,19490,19490,19480,503
|
|
20231215,092600,325072600,19490,19500,19500,19490,5
|
|
20231215,092500,324975130,19470,19480,19480,19470,25
|
|
20231215,092400,324488300,19480,19470,19480,19460,517
|
|
20231215,092300,314422360,19460,19460,19460,19460,21
|
|
20231215,092200,314013700,19470,19470,19470,19470,5
|
|
20231215,092100,313916350,19520,19490,19520,19460,28
|
|
20231215,092000,313370840,19490,19480,19490,19480,271
|
|
20231215,091900,308091620,19490,19520,19520,19490,249
|
|
20231215,091800,303236790,19530,19540,19540,19530,29
|
|
20231215,091700,302670280,19540,19550,19560,19540,603
|
|
20231215,091600,290877370,19560,19580,19580,19560,84
|
|
20231215,091500,289233750,19580,19540,19600,19540,540
|
|
20231215,091400,278663070,19550,19520,19600,19520,4333
|
|
20231215,091300,193788000,19590,19490,19600,19490,2651
|
|
20231215,091200,141936490,19440,19510,19510,19440,147
|
|
20231215,091100,139073490,19510,19450,19510,19440,3050
|
|
20231215,091000,79617400,19450,19400,19450,19390,806
|
|
20231215,090900,63968500,19330,19320,19410,19320,34
|
|
20231215,090800,63309730,19320,19370,19400,19290,527
|
|
20231215,090700,53100580,19270,19380,19380,19270,691
|
|
20231215,090600,39711400,19380,19380,19400,19380,888
|
|
20231215,090500,22499080,19370,19270,19370,19270,58
|
|
20231215,090400,21376290,19270,19270,19270,19240,107
|
|
20231215,090300,19314910,19270,19260,19270,19240,66
|
|
20231215,090200,18044420,19260,19240,19260,19240,45
|
|
20231215,090100,17177920,19230,19230,19230,19230,4
|
|
20231215,090000,17101000,19230,19220,19390,19220,889
|