579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183600,1603979430,19620,19620,19620,19620,1378
|
|
20231218,183500,1603979430,19620,19620,19620,19620,0
|
|
20231218,183400,1603979430,19620,19620,19620,19620,0
|
|
20231218,183300,1603979430,19620,19620,19620,19620,0
|
|
20231218,183200,1603979430,19620,19620,19620,19620,0
|
|
20231218,183100,1603979430,19620,19620,19620,19620,0
|
|
20231218,183000,1603979430,19620,19620,19620,19620,0
|
|
20231218,182900,1603979430,19620,19620,19620,19620,0
|
|
20231218,182800,1603979430,19620,19620,19620,19620,0
|
|
20231218,182700,1603979430,19620,19620,19620,19620,0
|
|
20231218,182600,1603979430,19620,19620,19620,19620,0
|
|
20231218,182500,1603979430,19620,19620,19620,19620,0
|
|
20231218,182400,1603979430,19620,19620,19620,19620,0
|
|
20231218,182300,1603979430,19620,19620,19620,19620,0
|
|
20231218,182200,1603979430,19620,19620,19620,19620,0
|
|
20231218,182100,1603979430,19620,19620,19620,19620,0
|
|
20231218,182000,1603979430,19620,19620,19620,19620,0
|
|
20231218,181900,1603979430,19620,19620,19620,19620,0
|
|
20231218,181800,1603979430,19620,19620,19620,19620,0
|
|
20231218,181700,1603979430,19620,19620,19620,19620,0
|
|
20231218,181600,1603979430,19620,19620,19620,19620,0
|
|
20231218,181500,1603979430,19620,19620,19620,19620,0
|
|
20231218,181400,1603979430,19620,19620,19620,19620,0
|
|
20231218,181300,1603979430,19620,19620,19620,19620,0
|
|
20231218,181200,1603979430,19620,19620,19620,19620,0
|
|
20231218,181100,1603979430,19620,19620,19620,19620,0
|
|
20231218,181000,1603979430,19620,19620,19620,19620,0
|
|
20231218,180900,1603979430,19620,19620,19620,19620,0
|
|
20231218,180800,1603979430,19620,19620,19620,19620,0
|
|
20231218,180700,1603979430,19620,19620,19620,19620,0
|
|
20231218,180600,1603979430,19620,19620,19620,19620,1378
|
|
20231218,180500,1603979430,19620,19620,19620,19620,0
|
|
20231218,180400,1603979430,19620,19620,19620,19620,0
|
|
20231218,180300,1603979430,19620,19620,19620,19620,0
|
|
20231218,180200,1603979430,19620,19620,19620,19620,0
|
|
20231218,180100,1603979430,19620,19620,19620,19620,0
|
|
20231218,180000,1603979430,19620,19620,19620,19620,0
|
|
20231218,175900,1603979430,19620,19620,19620,19620,0
|
|
20231218,175800,1603979430,19620,19620,19620,19620,0
|
|
20231218,175700,1603979430,19620,19620,19620,19620,0
|
|
20231218,175600,1603979430,19620,19620,19620,19620,0
|
|
20231218,175500,1603979430,19620,19620,19620,19620,0
|
|
20231218,175400,1603979430,19620,19620,19620,19620,0
|
|
20231218,175300,1603979430,19620,19620,19620,19620,0
|
|
20231218,175200,1603979430,19620,19620,19620,19620,0
|
|
20231218,175100,1603979430,19620,19620,19620,19620,0
|
|
20231218,175000,1603979430,19620,19620,19620,19620,0
|
|
20231218,174900,1603979430,19620,19620,19620,19620,0
|
|
20231218,174800,1603979430,19620,19620,19620,19620,0
|
|
20231218,174700,1603979430,19620,19620,19620,19620,0
|
|
20231218,174600,1603979430,19620,19620,19620,19620,0
|
|
20231218,174500,1603979430,19620,19620,19620,19620,0
|
|
20231218,174400,1603979430,19620,19620,19620,19620,0
|
|
20231218,174300,1603979430,19620,19620,19620,19620,0
|
|
20231218,174200,1603979430,19620,19620,19620,19620,0
|
|
20231218,174100,1603979430,19620,19620,19620,19620,0
|
|
20231218,174000,1603979430,19620,19620,19620,19620,0
|
|
20231218,173900,1603979430,19620,19620,19620,19620,0
|
|
20231218,173800,1603979430,19620,19620,19620,19620,0
|
|
20231218,173700,1603979430,19620,19620,19620,19620,0
|
|
20231218,173600,1603979430,19620,19620,19620,19620,1378
|
|
20231218,173500,1603979430,19620,19620,19620,19620,0
|
|
20231218,173400,1603979430,19620,19620,19620,19620,0
|
|
20231218,173300,1603979430,19620,19620,19620,19620,0
|
|
20231218,173200,1603979430,19620,19620,19620,19620,0
|
|
20231218,173100,1603979430,19620,19620,19620,19620,0
|
|
20231218,173000,1603979430,19620,19620,19620,19620,0
|
|
20231218,172900,1603979430,19620,19620,19620,19620,0
|
|
20231218,172800,1603979430,19620,19620,19620,19620,0
|
|
20231218,172700,1603979430,19620,19620,19620,19620,0
|
|
20231218,172600,1603979430,19620,19620,19620,19620,0
|
|
20231218,172500,1603979430,19620,19620,19620,19620,0
|
|
20231218,172400,1603979430,19620,19620,19620,19620,0
|
|
20231218,172300,1603979430,19620,19620,19620,19620,0
|
|
20231218,172200,1603979430,19620,19620,19620,19620,0
|
|
20231218,172100,1603979430,19620,19620,19620,19620,0
|
|
20231218,172000,1603979430,19620,19620,19620,19620,0
|
|
20231218,171900,1603979430,19620,19620,19620,19620,0
|
|
20231218,171800,1603979430,19620,19620,19620,19620,0
|
|
20231218,171700,1603979430,19620,19620,19620,19620,0
|
|
20231218,171600,1603979430,19620,19620,19620,19620,0
|
|
20231218,171500,1603979430,19620,19620,19620,19620,0
|
|
20231218,171400,1603979430,19620,19620,19620,19620,0
|
|
20231218,171300,1603979430,19620,19620,19620,19620,0
|
|
20231218,171200,1603979430,19620,19620,19620,19620,0
|
|
20231218,171100,1603979430,19620,19620,19620,19620,0
|
|
20231218,171000,1603979430,19620,19620,19620,19620,0
|
|
20231218,170900,1603979430,19620,19620,19620,19620,0
|
|
20231218,170800,1603979430,19620,19620,19620,19620,0
|
|
20231218,170700,1603979430,19620,19620,19620,19620,0
|
|
20231218,170600,1603979430,19620,19620,19620,19620,1378
|
|
20231218,170500,1603979430,19620,19620,19620,19620,0
|
|
20231218,170400,1603979430,19620,19620,19620,19620,0
|
|
20231218,170300,1603979430,19620,19620,19620,19620,0
|
|
20231218,170200,1603979430,19620,19620,19620,19620,0
|
|
20231218,170100,1603979430,19620,19620,19620,19620,0
|
|
20231218,170000,1603979430,19620,19620,19620,19620,0
|
|
20231218,165900,1603979430,19620,19620,19620,19620,0
|
|
20231218,165800,1603979430,19620,19620,19620,19620,0
|
|
20231218,165700,1603979430,19620,19620,19620,19620,0
|
|
20231218,165600,1603979430,19620,19620,19620,19620,0
|
|
20231218,165500,1603979430,19620,19620,19620,19620,0
|
|
20231218,165400,1603979430,19620,19620,19620,19620,0
|
|
20231218,165300,1603979430,19620,19620,19620,19620,0
|
|
20231218,165200,1603979430,19620,19620,19620,19620,0
|
|
20231218,165100,1603979430,19620,19620,19620,19620,0
|
|
20231218,165000,1603979430,19620,19620,19620,19620,0
|
|
20231218,164900,1603979430,19620,19620,19620,19620,0
|
|
20231218,164800,1603979430,19620,19620,19620,19620,0
|
|
20231218,164700,1603979430,19620,19620,19620,19620,0
|
|
20231218,164600,1603979430,19620,19620,19620,19620,0
|
|
20231218,164500,1603979430,19620,19620,19620,19620,0
|
|
20231218,164400,1603979430,19620,19620,19620,19620,0
|
|
20231218,164300,1603979430,19620,19620,19620,19620,0
|
|
20231218,164200,1603979430,19620,19620,19620,19620,0
|
|
20231218,164100,1603979430,19620,19620,19620,19620,0
|
|
20231218,164000,1603979430,19620,19620,19620,19620,0
|
|
20231218,163900,1603979430,19620,19620,19620,19620,0
|
|
20231218,163800,1603979430,19620,19620,19620,19620,0
|
|
20231218,163700,1603979430,19620,19620,19620,19620,0
|
|
20231218,163600,1603979430,19620,19620,19620,19620,1378
|
|
20231218,163500,1603979430,19620,19620,19620,19620,0
|
|
20231218,163400,1603979430,19620,19620,19620,19620,0
|
|
20231218,163300,1603979430,19620,19620,19620,19620,0
|
|
20231218,163200,1603979430,19620,19620,19620,19620,0
|
|
20231218,163100,1603979430,19620,19620,19620,19620,0
|
|
20231218,163000,1603979430,19620,19620,19620,19620,0
|
|
20231218,162900,1603979430,19620,19620,19620,19620,0
|
|
20231218,162800,1603979430,19620,19620,19620,19620,0
|
|
20231218,162700,1603979430,19620,19620,19620,19620,0
|
|
20231218,162600,1603979430,19620,19620,19620,19620,0
|
|
20231218,162500,1603979430,19620,19620,19620,19620,0
|
|
20231218,162400,1603979430,19620,19620,19620,19620,0
|
|
20231218,162300,1603979430,19620,19620,19620,19620,0
|
|
20231218,162200,1603979430,19620,19620,19620,19620,0
|
|
20231218,162100,1603979430,19620,19620,19620,19620,0
|
|
20231218,162000,1603979430,19620,19620,19620,19620,0
|
|
20231218,161900,1603979430,19620,19620,19620,19620,0
|
|
20231218,161800,1603979430,19620,19620,19620,19620,0
|
|
20231218,161700,1603979430,19620,19620,19620,19620,0
|
|
20231218,161600,1603979430,19620,19620,19620,19620,0
|
|
20231218,161500,1603979430,19620,19620,19620,19620,0
|
|
20231218,161400,1603979430,19620,19620,19620,19620,0
|
|
20231218,161300,1603979430,19620,19620,19620,19620,0
|
|
20231218,161200,1603979430,19620,19620,19620,19620,0
|
|
20231218,161100,1603979430,19620,19620,19620,19620,0
|
|
20231218,161000,1603979430,19620,19620,19620,19620,0
|
|
20231218,160900,1603979430,19620,19620,19620,19620,0
|
|
20231218,160800,1603979430,19620,19620,19620,19620,0
|
|
20231218,160700,1603979430,19620,19620,19620,19620,0
|
|
20231218,160600,1603979430,19620,19620,19620,19620,1378
|
|
20231218,160500,1603979430,19620,19620,19620,19620,0
|
|
20231218,160400,1603979430,19620,19620,19620,19620,0
|
|
20231218,160300,1603979430,19620,19620,19620,19620,0
|
|
20231218,160200,1603979430,19620,19620,19620,19620,0
|
|
20231218,160100,1603979430,19620,19620,19620,19620,0
|
|
20231218,160000,1603979430,19620,19620,19620,19620,0
|
|
20231218,155900,1603979430,19620,19620,19620,19620,0
|
|
20231218,155800,1603979430,19620,19620,19620,19620,0
|
|
20231218,155700,1603979430,19620,19620,19620,19620,0
|
|
20231218,155600,1603979430,19620,19620,19620,19620,0
|
|
20231218,155500,1603979430,19620,19620,19620,19620,0
|
|
20231218,155400,1603979430,19620,19620,19620,19620,0
|
|
20231218,155300,1603979430,19620,19620,19620,19620,0
|
|
20231218,155200,1603979430,19620,19620,19620,19620,0
|
|
20231218,155100,1603979430,19620,19620,19620,19620,0
|
|
20231218,155000,1603979430,19620,19620,19620,19620,0
|
|
20231218,154900,1603979430,19620,19620,19620,19620,0
|
|
20231218,154800,1603979430,19620,19620,19620,19620,0
|
|
20231218,154700,1603979430,19620,19620,19620,19620,0
|
|
20231218,154600,1603979430,19620,19620,19620,19620,0
|
|
20231218,154500,1603979430,19620,19620,19620,19620,0
|
|
20231218,154400,1603979430,19620,19620,19620,19620,0
|
|
20231218,154300,1603979430,19620,19620,19620,19620,0
|
|
20231218,154200,1603979430,19620,19620,19620,19620,0
|
|
20231218,154100,1603979430,19620,19620,19620,19620,0
|
|
20231218,154000,1603979430,19620,19620,19620,19620,0
|
|
20231218,153900,1603979430,19620,19620,19620,19620,0
|
|
20231218,153800,1603979430,19620,19620,19620,19620,0
|
|
20231218,153700,1603979430,19620,19620,19620,19620,0
|
|
20231218,153600,1603979430,19620,19620,19620,19620,1378
|
|
20231218,153500,1603979430,19620,19620,19620,19620,0
|
|
20231218,153400,1603979430,19620,19620,19620,19620,0
|
|
20231218,153300,1603979430,19620,19620,19620,19620,0
|
|
20231218,153200,1603979430,19620,19620,19620,19620,0
|
|
20231218,153100,1603979430,19620,19620,19620,19620,0
|
|
20231218,153000,1603979430,19620,19620,19620,19620,1378
|
|
20231218,152900,1576943070,19450,19450,19450,19450,0
|
|
20231218,152800,1576943070,19450,19450,19450,19450,0
|
|
20231218,152700,1576943070,19450,19450,19450,19450,0
|
|
20231218,152600,1576943070,19450,19450,19450,19450,0
|
|
20231218,152500,1576943070,19450,19450,19450,19450,0
|
|
20231218,152400,1576943070,19450,19450,19450,19450,0
|
|
20231218,152300,1576943070,19450,19450,19450,19450,0
|
|
20231218,152200,1576943070,19450,19450,19450,19450,0
|
|
20231218,152100,1576943070,19450,19450,19450,19450,0
|
|
20231218,152000,1576943070,19450,19450,19450,19450,0
|
|
20231218,151900,1576943070,19450,19450,19450,19450,18
|
|
20231218,151800,1576592970,19460,19510,19510,19460,18
|
|
20231218,151700,1576242290,19450,19510,19510,19450,16
|
|
20231218,151600,1575930550,19510,19550,19550,19490,131
|
|
20231218,151500,1573374530,19550,19530,19550,19520,61
|
|
20231218,151400,1572183390,19530,19520,19530,19520,37
|
|
20231218,151300,1571460930,19530,19530,19530,19520,69
|
|
20231218,151200,1570113370,19530,19550,19550,19520,65
|
|
20231218,151100,1568843520,19540,19550,19550,19540,35
|
|
20231218,151000,1568159370,19550,19530,19550,19530,67
|
|
20231218,150900,1566849810,19540,19530,19550,19530,54
|
|
20231218,150800,1565794410,19550,19530,19550,19530,70
|
|
20231218,150700,1564426090,19540,19550,19550,19530,67
|
|
20231218,150600,1563116490,19550,19540,19550,19540,43
|
|
20231218,150500,1562275990,19540,19530,19540,19530,29
|
|
20231218,150400,1561709450,19530,19560,19560,19530,86
|
|
20231218,150300,1560028880,19550,19580,19580,19550,71
|
|
20231218,150200,1558640140,19580,19580,19580,19570,334
|
|
20231218,150100,1552103420,19570,19570,19570,19560,50
|
|
20231218,150000,1551124950,19560,19530,19560,19530,64
|
|
20231218,145900,1549874570,19530,19530,19530,19530,68
|
|
20231218,145800,1548546530,19530,19530,19530,19530,35
|
|
20231218,145700,1547862980,19530,19520,19530,19510,81
|
|
20231218,145600,1546281530,19530,19530,19530,19530,27
|
|
20231218,145500,1545754220,19530,19530,19530,19530,43
|
|
20231218,145400,1544914430,19530,19530,19530,19530,57
|
|
20231218,145300,1543801220,19530,19520,19530,19520,60
|
|
20231218,145200,1542629770,19520,19520,19520,19520,40
|
|
20231218,145100,1541848970,19520,19480,19520,19480,92
|
|
20231218,145000,1540054500,19500,19570,19570,19500,323
|
|
20231218,144900,1533744810,19540,19600,19600,19540,765
|
|
20231218,144800,1518789540,19570,19590,19600,19570,181
|
|
20231218,144700,1515246220,19620,19620,19620,19620,40
|
|
20231218,144600,1514461420,19620,19590,19620,19590,64
|
|
20231218,144500,1513206490,19580,19610,19620,19580,84
|
|
20231218,144400,1511559910,19580,19610,19610,19580,186
|
|
20231218,144300,1507914940,19620,19610,19620,19590,65
|
|
20231218,144200,1506640310,19620,19630,19630,19580,130
|
|
20231218,144100,1504091770,19630,19610,19630,19590,97
|
|
20231218,144000,1502189120,19610,19610,19610,19610,67
|
|
20231218,143900,1500875250,19610,19610,19610,19570,74
|
|
20231218,143800,1499424980,19600,19600,19600,19600,50
|
|
20231218,143700,1498444980,19600,19590,19600,19590,51
|
|
20231218,143600,1497445600,19580,19590,19590,19550,58
|
|
20231218,143500,1496310020,19590,19590,19590,19590,38
|
|
20231218,143400,1495565600,19600,19560,19600,19560,225
|
|
20231218,143300,1491163940,19560,19550,19560,19530,91
|
|
20231218,143200,1489384610,19560,19580,19580,19550,65
|
|
20231218,143100,1488112850,19570,19570,19570,19570,62
|
|
20231218,143000,1486899510,19570,19570,19570,19550,89
|
|
20231218,142900,1485158090,19580,19560,19580,19550,68
|
|
20231218,142800,1483828030,19550,19540,19550,19540,71
|
|
20231218,142700,1482440220,19540,19570,19570,19510,158
|
|
20231218,142600,1479355490,19580,19510,19580,19510,84
|
|
20231218,142500,1477713090,19500,19500,19500,19500,99
|
|
20231218,142400,1475782590,19500,19500,19500,19500,58
|
|
20231218,142300,1474651590,19500,19500,19500,19500,34
|
|
20231218,142200,1473988590,19500,19480,19500,19470,128
|
|
20231218,142100,1471495200,19470,19450,19470,19440,143
|
|
20231218,142000,1468712820,19440,19420,19440,19420,41
|
|
20231218,141900,1467916360,19430,19430,19430,19430,0
|
|
20231218,141800,1467916360,19430,19430,19430,19430,0
|
|
20231218,141700,1467916360,19430,19430,19430,19430,0
|
|
20231218,141600,1467916360,19430,19430,19430,19430,0
|
|
20231218,141500,1467916360,19430,19430,19430,19430,0
|
|
20231218,141400,1467916360,19430,19430,19430,19430,0
|
|
20231218,141300,1467916360,19430,19430,19430,19430,10
|
|
20231218,141200,1467722060,19480,19480,19480,19480,0
|
|
20231218,141100,1467722060,19480,19480,19480,19480,0
|
|
20231218,141000,1467722060,19480,19480,19480,19480,0
|
|
20231218,140900,1467722060,19480,19480,19480,19480,0
|
|
20231218,140800,1467722060,19480,19480,19480,19480,0
|
|
20231218,140700,1467722060,19480,19410,19480,19410,513
|
|
20231218,140600,1457738270,19410,19410,19410,19410,1
|
|
20231218,140500,1457718860,19410,19410,19410,19410,1
|
|
20231218,140400,1457699450,19410,19410,19410,19410,5
|
|
20231218,140300,1457602400,19400,19400,19400,19400,1
|
|
20231218,140200,1457583000,19400,19400,19400,19400,0
|
|
20231218,140100,1457583000,19400,19400,19400,19400,0
|
|
20231218,140000,1457583000,19400,19390,19400,19390,280
|
|
20231218,135900,1452152230,19400,19400,19400,19400,0
|
|
20231218,135800,1452152230,19400,19400,19400,19400,18
|
|
20231218,135700,1451803030,19390,19390,19390,19390,0
|
|
20231218,135600,1451803030,19390,19390,19390,19390,8
|
|
20231218,135500,1451647910,19400,19400,19400,19400,0
|
|
20231218,135400,1451647910,19400,19400,19400,19400,0
|
|
20231218,135300,1451647910,19400,19400,19400,19400,0
|
|
20231218,135200,1451647910,19400,19400,19400,19400,0
|
|
20231218,135100,1451647910,19400,19400,19400,19400,0
|
|
20231218,135000,1451647910,19400,19400,19400,19400,0
|
|
20231218,134900,1451647910,19400,19400,19400,19400,0
|
|
20231218,134800,1451647910,19400,19400,19400,19400,0
|
|
20231218,134700,1451647910,19400,19400,19400,19400,231
|
|
20231218,134600,1447166510,19390,19390,19390,19390,0
|
|
20231218,134500,1447166510,19390,19390,19390,19390,0
|
|
20231218,134400,1447166510,19390,19390,19390,19390,1
|
|
20231218,134300,1447147120,19390,19400,19400,19390,13
|
|
20231218,134200,1446895040,19390,19390,19390,19390,100
|
|
20231218,134100,1444956040,19390,19390,19390,19390,0
|
|
20231218,134000,1444956040,19390,19390,19390,19390,0
|
|
20231218,133900,1444956040,19390,19390,19390,19390,24
|
|
20231218,133800,1444490680,19390,19380,19390,19380,7
|
|
20231218,133700,1444354970,19390,19390,19390,19390,0
|
|
20231218,133600,1444354970,19390,19390,19390,19390,0
|
|
20231218,133500,1444354970,19390,19390,19390,19390,0
|
|
20231218,133400,1444354970,19390,19390,19390,19390,86
|
|
20231218,133300,1442687430,19390,19390,19390,19390,2
|
|
20231218,133200,1442648650,19390,19390,19390,19390,9
|
|
20231218,133100,1442474140,19390,19390,19390,19390,0
|
|
20231218,133000,1442474140,19390,19390,19390,19390,0
|
|
20231218,132900,1442474140,19390,19390,19390,19390,0
|
|
20231218,132800,1442474140,19390,19390,19390,19390,2
|
|
20231218,132700,1442435360,19420,19420,19420,19420,0
|
|
20231218,132600,1442435360,19420,19420,19420,19420,0
|
|
20231218,132500,1442435360,19420,19420,19420,19420,0
|
|
20231218,132400,1442435360,19420,19420,19420,19420,0
|
|
20231218,132300,1442435360,19420,19420,19420,19420,0
|
|
20231218,132200,1442435360,19420,19390,19420,19390,69
|
|
20231218,132100,1441096850,19390,19390,19390,19390,0
|
|
20231218,132000,1441096850,19390,19390,19390,19390,0
|
|
20231218,131900,1441096850,19390,19390,19390,19390,1
|
|
20231218,131800,1441077460,19390,19390,19390,19390,0
|
|
20231218,131700,1441077460,19390,19390,19390,19390,0
|
|
20231218,131600,1441077460,19390,19390,19390,19390,196
|
|
20231218,131500,1437277020,19390,19390,19390,19390,41
|
|
20231218,131400,1436482030,19390,19390,19390,19390,0
|
|
20231218,131300,1436482030,19390,19390,19390,19390,21
|
|
20231218,131200,1436074840,19410,19410,19410,19410,0
|
|
20231218,131100,1436074840,19410,19410,19410,19410,0
|
|
20231218,131000,1436074840,19410,19400,19410,19400,267
|
|
20231218,130900,1430895030,19400,19400,19400,19400,0
|
|
20231218,130800,1430895030,19400,19400,19400,19400,1
|
|
20231218,130700,1430875630,19390,19400,19400,19390,6
|
|
20231218,130600,1430759280,19390,19390,19390,19390,0
|
|
20231218,130500,1430759280,19390,19390,19390,19390,0
|
|
20231218,130400,1430759280,19390,19390,19390,19390,0
|
|
20231218,130300,1430759280,19390,19390,19390,19390,0
|
|
20231218,130200,1430759280,19390,19390,19390,19390,45
|
|
20231218,130100,1429886730,19400,19400,19400,19400,8
|
|
20231218,130000,1429731530,19400,19400,19400,19400,1
|
|
20231218,125900,1429712130,19390,19390,19390,19390,9
|
|
20231218,125800,1429537620,19390,19380,19390,19380,25
|
|
20231218,125700,1429053110,19390,19400,19400,19390,29
|
|
20231218,125600,1428490600,19400,19400,19400,19400,0
|
|
20231218,125500,1428490600,19400,19400,19400,19400,50
|
|
20231218,125400,1427520600,19400,19400,19400,19400,0
|
|
20231218,125300,1427520600,19400,19400,19400,19400,0
|
|
20231218,125200,1427520600,19400,19400,19400,19400,0
|
|
20231218,125100,1427520600,19400,19400,19400,19400,8
|
|
20231218,125000,1427365400,19390,19390,19390,19390,12
|
|
20231218,124900,1427132720,19380,19380,19380,19380,10
|
|
20231218,124800,1426938920,19390,19380,19390,19380,7
|
|
20231218,124700,1426803210,19380,19380,19380,19380,0
|
|
20231218,124600,1426803210,19380,19380,19380,19380,0
|
|
20231218,124500,1426803210,19380,19380,19380,19380,0
|
|
20231218,124400,1426803210,19380,19380,19380,19380,0
|
|
20231218,124300,1426803210,19380,19380,19380,19380,24
|
|
20231218,124200,1426338090,19380,19380,19380,19380,2
|
|
20231218,124100,1426299330,19380,19380,19380,19380,1
|
|
20231218,124000,1426279950,19360,19360,19360,19360,0
|
|
20231218,123900,1426279950,19360,19360,19360,19360,2
|
|
20231218,123800,1426241230,19360,19360,19360,19360,0
|
|
20231218,123700,1426241230,19360,19360,19360,19360,0
|
|
20231218,123600,1426241230,19360,19360,19360,19360,0
|
|
20231218,123500,1426241230,19360,19360,19360,19360,0
|
|
20231218,123400,1426241230,19360,19360,19360,19360,10
|
|
20231218,123300,1426047630,19370,19370,19370,19370,0
|
|
20231218,123200,1426047630,19370,19370,19370,19370,0
|
|
20231218,123100,1426047630,19370,19370,19370,19370,17
|
|
20231218,123000,1425718340,19360,19360,19360,19360,10
|
|
20231218,122900,1425524740,19360,19360,19360,19360,3
|
|
20231218,122800,1425466660,19360,19350,19360,19350,16
|
|
20231218,122700,1425157000,19350,19350,19350,19350,0
|
|
20231218,122600,1425157000,19350,19350,19350,19350,0
|
|
20231218,122500,1425157000,19350,19350,19350,19350,0
|
|
20231218,122400,1425157000,19350,19360,19360,19350,8
|
|
20231218,122300,1425002180,19380,19380,19380,19380,0
|
|
20231218,122200,1425002180,19380,19380,19380,19380,10
|
|
20231218,122100,1424808380,19380,19380,19380,19380,0
|
|
20231218,122000,1424808380,19380,19380,19380,19380,3
|
|
20231218,121900,1424750240,19380,19380,19380,19380,0
|
|
20231218,121800,1424750240,19380,19380,19380,19380,0
|
|
20231218,121700,1424750240,19380,19380,19380,19380,71
|
|
20231218,121600,1423374260,19380,19380,19380,19380,41
|
|
20231218,121500,1422579680,19420,19420,19420,19420,49
|
|
20231218,121400,1421628100,19420,19420,19420,19420,0
|
|
20231218,121300,1421628100,19420,19420,19420,19420,0
|
|
20231218,121200,1421628100,19420,19420,19420,19420,0
|
|
20231218,121100,1421628100,19420,19420,19420,19420,2
|
|
20231218,121000,1421589260,19480,19480,19480,19480,0
|
|
20231218,120900,1421589260,19480,19350,19480,19350,587
|
|
20231218,120800,1410207220,19350,19350,19350,19350,1
|
|
20231218,120700,1410187870,19340,19340,19340,19340,100
|
|
20231218,120600,1408253870,19340,19340,19340,19340,20
|
|
20231218,120500,1407867070,19350,19360,19360,19350,136
|
|
20231218,120400,1405234740,19360,19360,19360,19360,0
|
|
20231218,120300,1405234740,19360,19360,19360,19360,72
|
|
20231218,120200,1403840820,19360,19360,19360,19360,10
|
|
20231218,120100,1403647220,19350,19350,19350,19350,55
|
|
20231218,120000,1402582970,19360,19370,19370,19360,151
|
|
20231218,115900,1399659600,19380,19380,19380,19380,0
|
|
20231218,115800,1399659600,19380,19380,19380,19380,0
|
|
20231218,115700,1399659600,19380,19380,19380,19380,0
|
|
20231218,115600,1399659600,19380,19380,19380,19380,0
|
|
20231218,115500,1399659600,19380,19380,19380,19380,1
|
|
20231218,115400,1399640220,19360,19360,19360,19360,0
|
|
20231218,115300,1399640220,19360,19360,19360,19360,0
|
|
20231218,115200,1399640220,19360,19370,19370,19360,21
|
|
20231218,115100,1399233530,19360,19380,19380,19360,42
|
|
20231218,115000,1398420240,19380,19380,19380,19380,595
|
|
20231218,114900,1386889140,19400,19400,19400,19400,3
|
|
20231218,114800,1386830940,19390,19400,19400,19390,714
|
|
20231218,114700,1372979640,19410,19410,19410,19410,11
|
|
20231218,114600,1372766130,19410,19410,19410,19410,0
|
|
20231218,114500,1372766130,19410,19410,19410,19410,271
|
|
20231218,114400,1367506020,19420,19420,19420,19420,293
|
|
20231218,114300,1361815960,19430,19430,19430,19430,0
|
|
20231218,114200,1361815960,19430,19430,19430,19430,20
|
|
20231218,114100,1361427360,19430,19430,19430,19430,1
|
|
20231218,114000,1361407930,19430,19420,19430,19420,17
|
|
20231218,113900,1361077700,19420,19420,19420,19420,9
|
|
20231218,113800,1360902920,19410,19410,19410,19410,0
|
|
20231218,113700,1360902920,19410,19410,19410,19410,5
|
|
20231218,113600,1360805870,19410,19410,19410,19410,2
|
|
20231218,113500,1360767050,19430,19430,19430,19430,0
|
|
20231218,113400,1360767050,19430,19420,19430,19420,10
|
|
20231218,113300,1360572810,19410,19410,19410,19410,31
|
|
20231218,113200,1359971100,19410,19450,19450,19410,510
|
|
20231218,113100,1350060620,19440,19450,19450,19440,119
|
|
20231218,113000,1347746600,19440,19440,19440,19440,9
|
|
20231218,112900,1347571640,19450,19450,19450,19450,1
|
|
20231218,112800,1347552190,19450,19450,19450,19450,1
|
|
20231218,112700,1347532740,19450,19450,19450,19450,3
|
|
20231218,112600,1347474390,19470,19450,19470,19450,56
|
|
20231218,112500,1346385070,19450,19450,19450,19450,0
|
|
20231218,112400,1346385070,19450,19450,19450,19450,2
|
|
20231218,112300,1346346170,19470,19490,19490,19470,541
|
|
20231218,112200,1335805940,19500,19500,19500,19500,1
|
|
20231218,112100,1335786440,19500,19500,19500,19500,5
|
|
20231218,112000,1335688940,19500,19500,19500,19500,12
|
|
20231218,111900,1335454940,19490,19490,19490,19490,0
|
|
20231218,111800,1335454940,19490,19480,19490,19480,27
|
|
20231218,111700,1334928880,19480,19490,19520,19480,219
|
|
20231218,111600,1330660220,19490,19470,19490,19470,41
|
|
20231218,111500,1329861420,19470,19440,19470,19440,49
|
|
20231218,111400,1328907690,19440,19450,19450,19440,5
|
|
20231218,111300,1328810480,19460,19460,19460,19460,0
|
|
20231218,111200,1328810480,19460,19450,19460,19450,34
|
|
20231218,111100,1328148940,19450,19450,19450,19450,22
|
|
20231218,111000,1327721040,19470,19450,19480,19450,81
|
|
20231218,110900,1326144040,19490,19460,19490,19460,227
|
|
20231218,110800,1321722340,19490,19450,19490,19450,300
|
|
20231218,110700,1315883700,19440,19440,19440,19440,0
|
|
20231218,110600,1315883700,19440,19430,19440,19430,31
|
|
20231218,110500,1315281280,19430,19430,19430,19430,0
|
|
20231218,110400,1315281280,19430,19430,19430,19430,31
|
|
20231218,110300,1314678950,19430,19390,19430,19390,54
|
|
20231218,110200,1313630530,19430,19380,19430,19380,487
|
|
20231218,110100,1304177060,19380,19450,19450,19380,425
|
|
20231218,110000,1295922300,19450,19450,19450,19450,116
|
|
20231218,105900,1293666100,19450,19530,19530,19450,579
|
|
20231218,105800,1282381740,19580,19580,19580,19580,3
|
|
20231218,105700,1282323000,19570,19620,19620,19570,208
|
|
20231218,105600,1278247080,19630,19500,19790,19500,934
|
|
20231218,105500,1259957160,19460,19500,19510,19460,53
|
|
20231218,105400,1258923190,19500,19500,19500,19500,8
|
|
20231218,105300,1258767190,19500,19470,19500,19470,502
|
|
20231218,105200,1248987320,19430,19380,19430,19380,1218
|
|
20231218,105100,1225352010,19420,19450,19460,19390,1550
|
|
20231218,105000,1195268550,19440,19420,19440,19420,6
|
|
20231218,104900,1195151970,19410,19390,19410,19390,331
|
|
20231218,104800,1188732450,19380,19390,19400,19380,193
|
|
20231218,104700,1184990650,19340,19400,19400,19340,1359
|
|
20231218,104600,1158682260,19380,19430,19430,19370,1945
|
|
20231218,104500,1120965350,19420,19420,19420,19420,0
|
|
20231218,104400,1120965350,19420,19450,19450,19420,656
|
|
20231218,104300,1108212120,19470,19520,19520,19470,247
|
|
20231218,104200,1103396360,19530,19520,19530,19520,106
|
|
20231218,104100,1101326190,19540,19630,19630,19540,1538
|
|
20231218,104000,1071187320,19610,19590,19610,19590,106
|
|
20231218,103900,1069109800,19590,19590,19590,19590,6
|
|
20231218,103800,1068992260,19590,19590,19590,19590,319
|
|
20231218,103700,1062743050,19590,19610,19610,19580,108
|
|
20231218,103600,1060626540,19610,19740,19790,19610,2695
|
|
20231218,103500,1007408040,19700,19760,19760,19700,256
|
|
20231218,103400,1002360880,19770,19800,19800,19770,540
|
|
20231218,103300,991675790,19800,19800,19800,19790,1045
|
|
20231218,103200,970986450,19810,19850,19850,19810,74
|
|
20231218,103100,969519860,19830,19930,19930,19810,2453
|
|
20231218,103000,920758650,19930,19870,19930,19820,3528
|
|
20231218,102900,850573880,19870,19780,19870,19780,1758
|
|
20231218,102800,815719940,19760,19760,19760,19760,54
|
|
20231218,102700,814652900,19750,19640,19750,19640,3390
|
|
20231218,102600,747867960,19650,19570,19650,19570,43
|
|
20231218,102500,747024710,19570,19570,19570,19570,27
|
|
20231218,102400,746496320,19600,19600,19600,19600,0
|
|
20231218,102300,746496320,19600,19580,19600,19520,887
|
|
20231218,102200,729165860,19580,19660,19660,19580,260
|
|
20231218,102100,724071050,19680,19720,19730,19680,1406
|
|
20231218,102000,696354360,19720,19750,19750,19720,307
|
|
20231218,101900,690296410,19750,19710,19840,19700,4397
|
|
20231218,101800,603442800,19720,19650,20350,19610,10156
|
|
20231218,101700,401729880,19610,19500,19740,19500,5949
|
|
20231218,101600,285127140,19500,19490,19500,19490,2
|
|
20231218,101500,285088150,19490,19490,19490,19490,9
|
|
20231218,101400,284912740,19490,19490,19490,19490,57
|
|
20231218,101300,283801810,19490,19490,19490,19490,13
|
|
20231218,101200,283548440,19490,19490,19490,19490,1
|
|
20231218,101100,283528950,19490,19490,19490,19490,118
|
|
20231218,101000,281229130,19490,19490,19490,19490,10
|
|
20231218,100900,281034230,19490,19500,19500,19490,109
|
|
20231218,100800,278909480,19490,19490,19490,19490,0
|
|
20231218,100700,278909480,19490,19500,19500,19490,85
|
|
20231218,100600,277252520,19500,19510,19510,19500,5
|
|
20231218,100500,277155010,19500,19490,19500,19490,305
|
|
20231218,100400,271209680,19480,19480,19480,19480,0
|
|
20231218,100300,271209680,19480,19480,19480,19480,0
|
|
20231218,100200,271209680,19480,19480,19480,19480,0
|
|
20231218,100100,271209680,19480,19470,19480,19470,6
|
|
20231218,100000,271092850,19470,19450,19470,19450,531
|
|
20231218,095900,260754610,19450,19450,19450,19450,208
|
|
20231218,095800,256709010,19450,19460,19460,19450,5
|
|
20231218,095700,256611750,19470,19470,19470,19470,37
|
|
20231218,095600,255891360,19460,19460,19460,19460,0
|
|
20231218,095500,255891360,19460,19460,19460,19460,105
|
|
20231218,095400,253848060,19460,19470,19470,19460,30
|
|
20231218,095300,253263980,19470,19470,19470,19470,0
|
|
20231218,095200,253263980,19470,19470,19470,19470,0
|
|
20231218,095100,253263980,19470,19470,19470,19470,0
|
|
20231218,095000,253263980,19470,19470,19470,19470,15
|
|
20231218,094900,252971930,19460,19470,19470,19460,55
|
|
20231218,094800,251901580,19470,19470,19470,19470,5
|
|
20231218,094700,251804230,19470,19470,19470,19470,0
|
|
20231218,094600,251804230,19470,19470,19470,19470,0
|
|
20231218,094500,251804230,19470,19470,19470,19470,0
|
|
20231218,094400,251804230,19470,19470,19470,19470,1
|
|
20231218,094300,251784760,19470,19450,19470,19450,1329
|
|
20231218,094200,225917770,19470,19470,19470,19460,607
|
|
20231218,094100,214100830,19470,19470,19470,19470,97
|
|
20231218,094000,212212240,19470,19470,19470,19470,50
|
|
20231218,093900,211238740,19480,19480,19480,19480,147
|
|
20231218,093800,208375180,19480,19480,19480,19480,187
|
|
20231218,093700,204732420,19500,19500,19500,19500,0
|
|
20231218,093600,204732420,19500,19500,19500,19500,127
|
|
20231218,093500,202255920,19500,19500,19500,19500,100
|
|
20231218,093400,200305920,19500,19480,19500,19480,786
|
|
20231218,093300,184982970,19480,19480,19480,19480,0
|
|
20231218,093200,184982970,19480,19480,19480,19480,1
|
|
20231218,093100,184963490,19460,19460,19460,19460,52
|
|
20231218,093000,183951570,19490,19490,19490,19490,9
|
|
20231218,092900,183776160,19490,19470,19490,19470,237
|
|
20231218,092800,179158350,19450,19450,19450,19450,0
|
|
20231218,092700,179158350,19450,19450,19450,19450,0
|
|
20231218,092600,179158350,19450,19450,19450,19450,20
|
|
20231218,092500,178769350,19490,19490,19490,19490,0
|
|
20231218,092400,178769350,19490,19490,19490,19490,2
|
|
20231218,092300,178730370,19500,19510,19510,19500,253
|
|
20231218,092200,173795540,19520,19530,19530,19520,328
|
|
20231218,092100,167391290,19530,19530,19530,19530,5
|
|
20231218,092000,167293640,19540,19530,19540,19530,20
|
|
20231218,091900,166902890,19540,19530,19540,19530,21
|
|
20231218,091800,166492680,19530,19530,19530,19530,1
|
|
20231218,091700,166473150,19530,19540,19540,19530,238
|
|
20231218,091600,161822960,19540,19550,19550,19540,222
|
|
20231218,091500,157482870,19560,19550,19560,19550,509
|
|
20231218,091400,147531400,19540,19550,19550,19500,208
|
|
20231218,091300,143469730,19540,19450,19540,19450,2744
|
|
20231218,091200,90010730,19450,19440,19450,19440,896
|
|
20231218,091100,72586560,19430,19430,19430,19430,3
|
|
20231218,091000,72528270,19430,19430,19440,19430,42
|
|
20231218,090900,71712200,19430,19430,19430,19430,12
|
|
20231218,090800,71479040,19440,19440,19440,19440,0
|
|
20231218,090700,71479040,19440,19380,19440,19380,337
|
|
20231218,090600,64939790,19370,19370,19380,19370,299
|
|
20231218,090500,59147230,19380,19400,19400,19380,300
|
|
20231218,090400,53332210,19400,19410,19430,19400,408
|
|
20231218,090300,45411570,19400,19400,19400,19400,27
|
|
20231218,090200,44887770,19410,19410,19410,19410,1
|
|
20231218,090100,44868360,19410,19370,19410,19370,511
|
|
20231218,090000,34969850,19360,19440,19440,19360,1802
|