598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185500,11192908990,15680,15680,15680,15680,30237
|
|
20231213,185400,11192908990,15680,15680,15680,15680,0
|
|
20231213,185300,11192908990,15680,15680,15680,15680,0
|
|
20231213,185200,11192908990,15680,15680,15680,15680,0
|
|
20231213,185100,11192908990,15680,15680,15680,15680,0
|
|
20231213,185000,11192908990,15680,15680,15680,15680,0
|
|
20231213,184900,11192908990,15680,15680,15680,15680,0
|
|
20231213,184800,11192908990,15680,15680,15680,15680,0
|
|
20231213,184700,11192908990,15680,15680,15680,15680,0
|
|
20231213,184600,11192908990,15680,15680,15680,15680,0
|
|
20231213,184500,11192908990,15680,15680,15680,15680,0
|
|
20231213,184400,11192908990,15680,15680,15680,15680,0
|
|
20231213,184300,11192908990,15680,15680,15680,15680,0
|
|
20231213,184200,11192908990,15680,15680,15680,15680,0
|
|
20231213,184100,11192908990,15680,15680,15680,15680,0
|
|
20231213,184000,11192908990,15680,15680,15680,15680,0
|
|
20231213,183900,11192908990,15680,15680,15680,15680,0
|
|
20231213,183800,11192908990,15680,15680,15680,15680,0
|
|
20231213,183700,11192908990,15680,15680,15680,15680,0
|
|
20231213,183600,11192908990,15680,15680,15680,15680,0
|
|
20231213,183500,11192908990,15680,15680,15680,15680,0
|
|
20231213,183400,11192908990,15680,15680,15680,15680,0
|
|
20231213,183300,11192908990,15680,15680,15680,15680,0
|
|
20231213,183200,11192908990,15680,15680,15680,15680,0
|
|
20231213,183100,11192908990,15680,15680,15680,15680,0
|
|
20231213,183000,11192908990,15680,15680,15680,15680,0
|
|
20231213,182900,11192908990,15680,15680,15680,15680,0
|
|
20231213,182800,11192908990,15680,15680,15680,15680,0
|
|
20231213,182700,11192908990,15680,15680,15680,15680,0
|
|
20231213,182600,11192908990,15680,15680,15680,15680,0
|
|
20231213,182500,11192908990,15680,15680,15680,15680,30237
|
|
20231213,182400,11192908990,15680,15680,15680,15680,0
|
|
20231213,182300,11192908990,15680,15680,15680,15680,0
|
|
20231213,182200,11192908990,15680,15680,15680,15680,0
|
|
20231213,182100,11192908990,15680,15680,15680,15680,0
|
|
20231213,182000,11192908990,15680,15680,15680,15680,0
|
|
20231213,181900,11192908990,15680,15680,15680,15680,0
|
|
20231213,181800,11192908990,15680,15680,15680,15680,0
|
|
20231213,181700,11192908990,15680,15680,15680,15680,0
|
|
20231213,181600,11192908990,15680,15680,15680,15680,0
|
|
20231213,181500,11192908990,15680,15680,15680,15680,0
|
|
20231213,181400,11192908990,15680,15680,15680,15680,0
|
|
20231213,181300,11192908990,15680,15680,15680,15680,0
|
|
20231213,181200,11192908990,15680,15680,15680,15680,0
|
|
20231213,181100,11192908990,15680,15680,15680,15680,0
|
|
20231213,181000,11192908990,15680,15680,15680,15680,0
|
|
20231213,180900,11192908990,15680,15680,15680,15680,0
|
|
20231213,180800,11192908990,15680,15680,15680,15680,0
|
|
20231213,180700,11192908990,15680,15680,15680,15680,0
|
|
20231213,180600,11192908990,15680,15680,15680,15680,0
|
|
20231213,180500,11192908990,15680,15680,15680,15680,0
|
|
20231213,180400,11192908990,15680,15680,15680,15680,0
|
|
20231213,180300,11192908990,15680,15680,15680,15680,0
|
|
20231213,180200,11192908990,15680,15680,15680,15680,0
|
|
20231213,180100,11192908990,15680,15680,15680,15680,0
|
|
20231213,180000,11192908990,15680,15680,15680,15680,0
|
|
20231213,175900,11192908990,15680,15680,15680,15680,0
|
|
20231213,175800,11192908990,15680,15680,15680,15680,0
|
|
20231213,175700,11192908990,15680,15680,15680,15680,0
|
|
20231213,175600,11192908990,15680,15680,15680,15680,0
|
|
20231213,175500,11192908990,15680,15680,15680,15680,30237
|
|
20231213,175400,11192908990,15680,15680,15680,15680,0
|
|
20231213,175300,11192908990,15680,15680,15680,15680,0
|
|
20231213,175200,11192908990,15680,15680,15680,15680,0
|
|
20231213,175100,11192908990,15680,15680,15680,15680,0
|
|
20231213,175000,11192908990,15680,15680,15680,15680,0
|
|
20231213,174900,11192908990,15680,15680,15680,15680,0
|
|
20231213,174800,11192908990,15680,15680,15680,15680,0
|
|
20231213,174700,11192908990,15680,15680,15680,15680,0
|
|
20231213,174600,11192908990,15680,15680,15680,15680,0
|
|
20231213,174500,11192908990,15680,15680,15680,15680,0
|
|
20231213,174400,11192908990,15680,15680,15680,15680,0
|
|
20231213,174300,11192908990,15680,15680,15680,15680,0
|
|
20231213,174200,11192908990,15680,15680,15680,15680,0
|
|
20231213,174100,11192908990,15680,15680,15680,15680,0
|
|
20231213,174000,11192908990,15680,15680,15680,15680,0
|
|
20231213,173900,11192908990,15680,15680,15680,15680,0
|
|
20231213,173800,11192908990,15680,15680,15680,15680,0
|
|
20231213,173700,11192908990,15680,15680,15680,15680,0
|
|
20231213,173600,11192908990,15680,15680,15680,15680,0
|
|
20231213,173500,11192908990,15680,15680,15680,15680,0
|
|
20231213,173400,11192908990,15680,15680,15680,15680,0
|
|
20231213,173300,11192908990,15680,15680,15680,15680,0
|
|
20231213,173200,11192908990,15680,15680,15680,15680,0
|
|
20231213,173100,11192908990,15680,15680,15680,15680,0
|
|
20231213,173000,11192908990,15680,15680,15680,15680,0
|
|
20231213,172900,11192908990,15680,15680,15680,15680,0
|
|
20231213,172800,11192908990,15680,15680,15680,15680,0
|
|
20231213,172700,11192908990,15680,15680,15680,15680,0
|
|
20231213,172600,11192908990,15680,15680,15680,15680,0
|
|
20231213,172500,11192908990,15680,15680,15680,15680,30237
|
|
20231213,172400,11192908990,15680,15680,15680,15680,0
|
|
20231213,172300,11192908990,15680,15680,15680,15680,0
|
|
20231213,172200,11192908990,15680,15680,15680,15680,0
|
|
20231213,172100,11192908990,15680,15680,15680,15680,0
|
|
20231213,172000,11192908990,15680,15680,15680,15680,0
|
|
20231213,171900,11192908990,15680,15680,15680,15680,0
|
|
20231213,171800,11192908990,15680,15680,15680,15680,0
|
|
20231213,171700,11192908990,15680,15680,15680,15680,0
|
|
20231213,171600,11192908990,15680,15680,15680,15680,0
|
|
20231213,171500,11192908990,15680,15680,15680,15680,0
|
|
20231213,171400,11192908990,15680,15680,15680,15680,0
|
|
20231213,171300,11192908990,15680,15680,15680,15680,0
|
|
20231213,171200,11192908990,15680,15680,15680,15680,0
|
|
20231213,171100,11192908990,15680,15680,15680,15680,0
|
|
20231213,171000,11192908990,15680,15680,15680,15680,0
|
|
20231213,170900,11192908990,15680,15680,15680,15680,0
|
|
20231213,170800,11192908990,15680,15680,15680,15680,0
|
|
20231213,170700,11192908990,15680,15680,15680,15680,0
|
|
20231213,170600,11192908990,15680,15680,15680,15680,0
|
|
20231213,170500,11192908990,15680,15680,15680,15680,0
|
|
20231213,170400,11192908990,15680,15680,15680,15680,0
|
|
20231213,170300,11192908990,15680,15680,15680,15680,0
|
|
20231213,170200,11192908990,15680,15680,15680,15680,0
|
|
20231213,170100,11192908990,15680,15680,15680,15680,0
|
|
20231213,170000,11192908990,15680,15680,15680,15680,0
|
|
20231213,165900,11192908990,15680,15680,15680,15680,0
|
|
20231213,165800,11192908990,15680,15680,15680,15680,0
|
|
20231213,165700,11192908990,15680,15680,15680,15680,0
|
|
20231213,165600,11192908990,15680,15680,15680,15680,0
|
|
20231213,165500,11192908990,15680,15680,15680,15680,30237
|
|
20231213,165400,11192908990,15680,15680,15680,15680,0
|
|
20231213,165300,11192908990,15680,15680,15680,15680,0
|
|
20231213,165200,11192908990,15680,15680,15680,15680,0
|
|
20231213,165100,11192908990,15680,15680,15680,15680,0
|
|
20231213,165000,11192908990,15680,15680,15680,15680,0
|
|
20231213,164900,11192908990,15680,15680,15680,15680,0
|
|
20231213,164800,11192908990,15680,15680,15680,15680,0
|
|
20231213,164700,11192908990,15680,15680,15680,15680,0
|
|
20231213,164600,11192908990,15680,15680,15680,15680,0
|
|
20231213,164500,11192908990,15680,15680,15680,15680,0
|
|
20231213,164400,11192908990,15680,15680,15680,15680,0
|
|
20231213,164300,11192908990,15680,15680,15680,15680,0
|
|
20231213,164200,11192908990,15680,15680,15680,15680,0
|
|
20231213,164100,11192908990,15680,15680,15680,15680,0
|
|
20231213,164000,11192908990,15680,15680,15680,15680,0
|
|
20231213,163900,11192908990,15680,15680,15680,15680,0
|
|
20231213,163800,11192908990,15680,15680,15680,15680,0
|
|
20231213,163700,11192908990,15680,15680,15680,15680,0
|
|
20231213,163600,11192908990,15680,15680,15680,15680,0
|
|
20231213,163500,11192908990,15680,15680,15680,15680,0
|
|
20231213,163400,11192908990,15680,15680,15680,15680,0
|
|
20231213,163300,11192908990,15680,15680,15680,15680,0
|
|
20231213,163200,11192908990,15680,15680,15680,15680,0
|
|
20231213,163100,11192908990,15680,15680,15680,15680,0
|
|
20231213,163000,11192908990,15680,15680,15680,15680,0
|
|
20231213,162900,11192908990,15680,15680,15680,15680,0
|
|
20231213,162800,11192908990,15680,15680,15680,15680,0
|
|
20231213,162700,11192908990,15680,15680,15680,15680,0
|
|
20231213,162600,11192908990,15680,15680,15680,15680,0
|
|
20231213,162500,11192908990,15680,15680,15680,15680,30237
|
|
20231213,162400,11192908990,15680,15680,15680,15680,0
|
|
20231213,162300,11192908990,15680,15680,15680,15680,0
|
|
20231213,162200,11192908990,15680,15680,15680,15680,0
|
|
20231213,162100,11192908990,15680,15680,15680,15680,0
|
|
20231213,162000,11192908990,15680,15680,15680,15680,0
|
|
20231213,161900,11192908990,15680,15680,15680,15680,0
|
|
20231213,161800,11192908990,15680,15680,15680,15680,0
|
|
20231213,161700,11192908990,15680,15680,15680,15680,0
|
|
20231213,161600,11192908990,15680,15680,15680,15680,0
|
|
20231213,161500,11192908990,15680,15680,15680,15680,0
|
|
20231213,161400,11192908990,15680,15680,15680,15680,0
|
|
20231213,161300,11192908990,15680,15680,15680,15680,0
|
|
20231213,161200,11192908990,15680,15680,15680,15680,0
|
|
20231213,161100,11192908990,15680,15680,15680,15680,0
|
|
20231213,161000,11192908990,15680,15680,15680,15680,0
|
|
20231213,160900,11192908990,15680,15680,15680,15680,0
|
|
20231213,160800,11192908990,15680,15680,15680,15680,0
|
|
20231213,160700,11192908990,15680,15680,15680,15680,0
|
|
20231213,160600,11192908990,15680,15680,15680,15680,0
|
|
20231213,160500,11192908990,15680,15680,15680,15680,0
|
|
20231213,160400,11192908990,15680,15680,15680,15680,0
|
|
20231213,160300,11192908990,15680,15680,15680,15680,0
|
|
20231213,160200,11192908990,15680,15680,15680,15680,0
|
|
20231213,160100,11192908990,15680,15680,15680,15680,0
|
|
20231213,160000,11192908990,15680,15680,15680,15680,0
|
|
20231213,155900,11192908990,15680,15680,15680,15680,0
|
|
20231213,155800,11192908990,15680,15680,15680,15680,0
|
|
20231213,155700,11192908990,15680,15680,15680,15680,0
|
|
20231213,155600,11192908990,15680,15680,15680,15680,0
|
|
20231213,155500,11192908990,15680,15680,15680,15680,30237
|
|
20231213,155400,11192908990,15680,15680,15680,15680,0
|
|
20231213,155300,11192908990,15680,15680,15680,15680,0
|
|
20231213,155200,11192908990,15680,15680,15680,15680,0
|
|
20231213,155100,11192908990,15680,15680,15680,15680,0
|
|
20231213,155000,11192908990,15680,15680,15680,15680,0
|
|
20231213,154900,11192908990,15680,15680,15680,15680,0
|
|
20231213,154800,11192908990,15680,15680,15680,15680,0
|
|
20231213,154700,11192908990,15680,15680,15680,15680,0
|
|
20231213,154600,11192908990,15680,15680,15680,15680,0
|
|
20231213,154500,11192908990,15680,15680,15680,15680,0
|
|
20231213,154400,11192908990,15680,15680,15680,15680,0
|
|
20231213,154300,11192908990,15680,15680,15680,15680,0
|
|
20231213,154200,11192908990,15680,15680,15680,15680,0
|
|
20231213,154100,11192908990,15680,15680,15680,15680,0
|
|
20231213,154000,11192908990,15680,15680,15680,15680,0
|
|
20231213,153900,11192908990,15680,15680,15680,15680,0
|
|
20231213,153800,11192908990,15680,15680,15680,15680,0
|
|
20231213,153700,11192908990,15680,15680,15680,15680,0
|
|
20231213,153600,11192908990,15680,15680,15680,15680,0
|
|
20231213,153500,11192908990,15680,15680,15680,15680,0
|
|
20231213,153400,11192908990,15680,15680,15680,15680,0
|
|
20231213,153300,11192908990,15680,15680,15680,15680,0
|
|
20231213,153200,11192908990,15680,15680,15680,15680,0
|
|
20231213,153100,11192908990,15680,15680,15680,15680,0
|
|
20231213,153000,11192908990,15680,15680,15680,15680,30237
|
|
20231213,152900,10718792830,15680,15680,15680,15680,0
|
|
20231213,152800,10718792830,15680,15680,15680,15680,0
|
|
20231213,152700,10718792830,15680,15680,15680,15680,0
|
|
20231213,152600,10718792830,15680,15680,15680,15680,0
|
|
20231213,152500,10718792830,15680,15680,15680,15680,0
|
|
20231213,152400,10718792830,15680,15680,15680,15680,0
|
|
20231213,152300,10718792830,15680,15680,15680,15680,0
|
|
20231213,152200,10718792830,15680,15680,15680,15680,0
|
|
20231213,152100,10718792830,15680,15680,15680,15680,0
|
|
20231213,152000,10718792830,15680,15680,15680,15680,0
|
|
20231213,151900,10718792830,15680,15680,15720,15670,1581
|
|
20231213,151800,10694006050,15720,15690,15720,15670,2389
|
|
20231213,151700,10656548700,15740,15740,15750,15680,974
|
|
20231213,151600,10641261910,15680,15680,15690,15680,10594
|
|
20231213,151500,10475062730,15680,15800,15800,15670,9754
|
|
20231213,151400,10322033350,15800,15690,15800,15690,5532
|
|
20231213,151300,10235086270,15690,15670,15700,15660,12544
|
|
20231213,151200,10038429100,15660,15680,15680,15660,2594
|
|
20231213,151100,9997778440,15670,15690,15690,15670,6770
|
|
20231213,151000,9891643510,15690,15680,15690,15680,755
|
|
20231213,150900,9879798530,15680,15690,15690,15680,1167
|
|
20231213,150800,9861497010,15690,15680,15690,15680,1737
|
|
20231213,150700,9834253160,15690,15690,15700,15680,1931
|
|
20231213,150600,9803962430,15690,15680,15700,15670,6639
|
|
20231213,150500,9699824870,15670,15680,15680,15670,2000
|
|
20231213,150400,9668476430,15670,15680,15680,15670,1780
|
|
20231213,150300,9640579060,15680,15680,15680,15670,875
|
|
20231213,150200,9626865490,15670,15670,15680,15670,1738
|
|
20231213,150100,9599629270,15670,15680,15680,15670,1887
|
|
20231213,150000,9570058320,15680,15680,15680,15670,230
|
|
20231213,145900,9566453120,15670,15680,15680,15670,1532
|
|
20231213,145800,9542437850,15670,15670,15680,15660,4910
|
|
20231213,145700,9465497910,15680,15660,15680,15650,11402
|
|
20231213,145600,9286912920,15660,15660,15670,15660,5052
|
|
20231213,145500,9207795430,15660,15670,15670,15660,917
|
|
20231213,145400,9193431580,15670,15680,15680,15660,2151
|
|
20231213,145300,9159723170,15670,15690,15690,15670,2298
|
|
20231213,145200,9123693460,15690,15700,15700,15690,2680
|
|
20231213,145100,9081627390,15710,15700,15710,15700,513
|
|
20231213,145000,9073570400,15700,15680,15710,15680,4217
|
|
20231213,144900,9007388790,15690,15670,15690,15660,2815
|
|
20231213,144800,8963269810,15670,15670,15670,15660,2902
|
|
20231213,144700,8917819710,15670,15680,15680,15670,3376
|
|
20231213,144600,8864915680,15670,15680,15690,15670,4529
|
|
20231213,144500,8793907610,15690,15690,15700,15680,4566
|
|
20231213,144400,8722270090,15690,15710,15710,15690,3914
|
|
20231213,144300,8660821320,15700,15710,15710,15700,3662
|
|
20231213,144200,8603314030,15710,15720,15720,15700,877
|
|
20231213,144100,8589537050,15720,15720,15720,15710,1238
|
|
20231213,144000,8570085800,15720,15720,15720,15710,2385
|
|
20231213,143900,8532612620,15710,15710,15720,15710,1610
|
|
20231213,143800,8507307650,15720,15730,15730,15710,1368
|
|
20231213,143700,8485802890,15730,15730,15730,15720,1338
|
|
20231213,143600,8464766230,15720,15720,15730,15720,903
|
|
20231213,143500,8450563880,15730,15710,15730,15710,2198
|
|
20231213,143400,8416013570,15720,15710,15720,15710,436
|
|
20231213,143300,8409161690,15710,15710,15720,15710,1273
|
|
20231213,143200,8389159050,15700,15710,15710,15690,4708
|
|
20231213,143100,8315243990,15700,15720,15730,15700,8244
|
|
20231213,143000,8185748760,15730,15740,15740,15720,7785
|
|
20231213,142900,8063309020,15740,15740,15750,15730,3058
|
|
20231213,142800,8015173410,15750,15740,15750,15740,869
|
|
20231213,142700,8001489050,15750,15750,15760,15740,1690
|
|
20231213,142600,7974871620,15750,15760,15760,15740,1199
|
|
20231213,142500,7955985150,15750,15760,15760,15750,2340
|
|
20231213,142400,7919129320,15760,15760,15760,15750,3009
|
|
20231213,142300,7871728850,15760,15760,15760,15750,895
|
|
20231213,142200,7857626360,15750,15760,15760,15750,3026
|
|
20231213,142100,7809955520,15760,15760,15760,15750,634
|
|
20231213,142000,7799964680,15760,15750,15760,15740,2144
|
|
20231213,141900,7766185380,15740,15750,15760,15740,3343
|
|
20231213,141800,7713525230,15760,15750,15760,15750,800
|
|
20231213,141700,7700919400,15760,15750,15760,15740,1980
|
|
20231213,141600,7669735880,15750,15750,15760,15740,3693
|
|
20231213,141500,7611569770,15750,15750,15750,15740,732
|
|
20231213,141400,7600042190,15750,15750,15750,15740,3940
|
|
20231213,141300,7537994790,15740,15750,15750,15740,1169
|
|
20231213,141200,7519592830,15750,15740,15750,15730,2960
|
|
20231213,141100,7473003030,15740,15740,15750,15730,1538
|
|
20231213,141000,7448791890,15740,15750,15750,15740,1734
|
|
20231213,140900,7421495570,15750,15750,15750,15740,1896
|
|
20231213,140800,7391640170,15750,15750,15760,15750,2815
|
|
20231213,140700,7347292070,15760,15760,15770,15750,2785
|
|
20231213,140600,7303411700,15770,15760,15780,15760,2724
|
|
20231213,140500,7260473890,15760,15780,15780,15760,2296
|
|
20231213,140400,7224269420,15770,15780,15780,15770,637
|
|
20231213,140300,7214220610,15770,15770,15770,15760,3045
|
|
20231213,140200,7166204820,15770,15770,15780,15760,1933
|
|
20231213,140100,7135726370,15770,15790,15790,15760,4108
|
|
20231213,140000,7070933520,15790,15790,15800,15790,1910
|
|
20231213,135900,7040772500,15790,15810,15810,15790,1470
|
|
20231213,135800,7017547620,15800,15810,15810,15800,3124
|
|
20231213,135700,6968185150,15800,15820,15820,15800,1549
|
|
20231213,135600,6943702850,15820,15830,15830,15810,3923
|
|
20231213,135500,6881654060,15830,15820,15830,15820,520
|
|
20231213,135400,6873423910,15830,15820,15830,15820,1147
|
|
20231213,135300,6855268530,15830,15860,15860,15830,5259
|
|
20231213,135200,6771983250,15860,15860,15860,15850,458
|
|
20231213,135100,6764721930,15850,15850,15860,15850,1273
|
|
20231213,135000,6744537560,15860,15860,15860,15850,154
|
|
20231213,134900,6742095770,15860,15850,15860,15840,2352
|
|
20231213,134800,6704814780,15850,15850,15850,15840,471
|
|
20231213,134700,6697351760,15850,15860,15860,15840,456
|
|
20231213,134600,6690124360,15850,15820,15850,15820,1438
|
|
20231213,134500,6667349470,15830,15840,15840,15820,1183
|
|
20231213,134400,6648623420,15850,15860,15860,15830,863
|
|
20231213,134300,6634945470,15850,15820,15850,15820,2003
|
|
20231213,134200,6603223260,15820,15820,15830,15820,1587
|
|
20231213,134100,6578105640,15830,15830,15830,15820,707
|
|
20231213,134000,6566918470,15830,15840,15840,15810,472
|
|
20231213,133900,6559447210,15850,15810,15850,15800,4394
|
|
20231213,133800,6489972090,15810,15840,15840,15800,11257
|
|
20231213,133700,6311923970,15830,15850,15850,15830,2115
|
|
20231213,133600,6278421820,15840,15860,15860,15840,1757
|
|
20231213,133500,6250573580,15860,15860,15860,15850,582
|
|
20231213,133400,6241346870,15850,15850,15860,15850,1863
|
|
20231213,133300,6211805920,15860,15860,15860,15850,547
|
|
20231213,133200,6203133410,15860,15860,15860,15850,869
|
|
20231213,133100,6189357720,15860,15870,15880,15850,1380
|
|
20231213,133000,6167470160,15850,15850,15850,15840,1416
|
|
20231213,132900,6145029800,15850,15840,15850,15840,1037
|
|
20231213,132800,6128600580,15840,15840,15840,15830,2038
|
|
20231213,132700,6096331510,15840,15880,15880,15830,6096
|
|
20231213,132600,5999693160,15870,15870,15880,15860,886
|
|
20231213,132500,5985629650,15870,15880,15880,15870,591
|
|
20231213,132400,5976249580,15880,15870,15880,15860,795
|
|
20231213,132300,5963633380,15860,15860,15870,15850,1300
|
|
20231213,132200,5943016710,15850,15860,15860,15850,1815
|
|
20231213,132100,5914235410,15860,15880,15880,15850,795
|
|
20231213,132000,5901624500,15860,15880,15880,15850,3732
|
|
20231213,131900,5842413910,15880,15910,15910,15880,2412
|
|
20231213,131800,5804083250,15900,15910,15910,15900,2460
|
|
20231213,131700,5764962820,15910,15920,15920,15910,3131
|
|
20231213,131600,5715138240,15920,15940,15950,15920,6363
|
|
20231213,131500,5613739160,15940,15950,15950,15940,1827
|
|
20231213,131400,5584614570,15950,15950,15950,15940,273
|
|
20231213,131300,5580260720,15960,15950,15960,15950,2027
|
|
20231213,131200,5547924410,15960,15950,15960,15950,968
|
|
20231213,131100,5532480240,15960,15970,15970,15950,1955
|
|
20231213,131000,5501280110,15980,15960,15990,15960,727
|
|
20231213,130900,5489673550,15960,15950,15960,15950,711
|
|
20231213,130800,5478327180,15950,15940,15960,15940,1172
|
|
20231213,130700,5459635080,15950,15950,15950,15940,3028
|
|
20231213,130600,5411341140,15950,15950,15950,15940,719
|
|
20231213,130500,5399874390,15950,15950,15950,15940,363
|
|
20231213,130400,5394085840,15950,15960,15960,15950,6043
|
|
20231213,130300,5297682730,15970,15980,15990,15960,4285
|
|
20231213,130200,5229261720,15980,15980,16000,15970,921
|
|
20231213,130100,5214546020,16000,16010,16010,15960,15122
|
|
20231213,130000,4972877440,16000,16000,16000,15990,1335
|
|
20231213,125900,4951519440,16000,16000,16010,16000,842
|
|
20231213,125800,4938046840,16000,16010,16010,16000,423
|
|
20231213,125700,4931278350,16010,15990,16010,15990,677
|
|
20231213,125600,4920446850,16000,16000,16000,15990,575
|
|
20231213,125500,4911250830,16000,16000,16000,15990,2236
|
|
20231213,125400,4875476190,16010,16020,16020,16010,421
|
|
20231213,125300,4868734970,16010,16020,16020,16010,1641
|
|
20231213,125200,4842450780,16020,16020,16020,16010,352
|
|
20231213,125100,4836813160,16020,16020,16020,16010,225
|
|
20231213,125000,4833209730,16010,16020,16020,16010,156
|
|
20231213,124900,4830711100,16020,16010,16020,16010,142
|
|
20231213,124800,4828437380,16010,16010,16020,16010,353
|
|
20231213,124700,4822784870,16010,16010,16020,16000,301
|
|
20231213,124600,4817965360,16010,16010,16020,16000,760
|
|
20231213,124500,4805798330,16010,15990,16010,15990,713
|
|
20231213,124400,4794390050,16000,16000,16000,15990,636
|
|
20231213,124300,4784215760,16000,16000,16010,15990,2131
|
|
20231213,124200,4750119900,16000,15990,16000,15990,1618
|
|
20231213,124100,4724233630,16000,15990,16000,15990,204
|
|
20231213,124000,4720971270,16000,16000,16000,15990,533
|
|
20231213,123900,4712446540,16010,16000,16010,15990,1726
|
|
20231213,123800,4684835180,15990,16000,16000,15990,198
|
|
20231213,123700,4681668290,16000,15990,16000,15990,512
|
|
20231213,123600,4673478520,16000,15990,16000,15990,350
|
|
20231213,123500,4667881600,15990,16000,16000,15980,956
|
|
20231213,123400,4652594930,15990,15990,16000,15990,481
|
|
20231213,123300,4644902600,15990,16000,16000,15980,1110
|
|
20231213,123200,4627153250,16000,16000,16000,15990,2518
|
|
20231213,123100,4586879770,16000,16000,16010,16000,708
|
|
20231213,123000,4575550640,16010,16010,16020,16000,740
|
|
20231213,122900,4563709370,16010,16010,16010,16000,447
|
|
20231213,122800,4556555280,16010,16000,16010,15990,4655
|
|
20231213,122700,4482054470,16000,15990,16000,15990,264
|
|
20231213,122600,4477832910,15990,15970,15990,15970,2209
|
|
20231213,122500,4442531260,15970,15980,15980,15970,511
|
|
20231213,122400,4434369520,15970,15980,15980,15970,187
|
|
20231213,122300,4431382540,15980,15970,15980,15970,264
|
|
20231213,122200,4427165120,15970,15980,15980,15970,490
|
|
20231213,122100,4419339040,15980,15970,15980,15970,105
|
|
20231213,122000,4417661680,15970,15980,15980,15960,1417
|
|
20231213,121900,4395033510,15970,15970,15980,15970,429
|
|
20231213,121800,4388182050,15980,15970,15980,15970,341
|
|
20231213,121700,4382735700,15970,15960,15970,15960,620
|
|
20231213,121600,4372837370,15970,15960,15980,15960,400
|
|
20231213,121500,4366450030,15960,15960,15960,15950,558
|
|
20231213,121400,4357545360,15960,15970,15970,15950,402
|
|
20231213,121300,4351129770,15960,15970,15970,15960,3890
|
|
20231213,121200,4289043650,15980,15980,15980,15970,5569
|
|
20231213,121100,4200105670,15980,15980,15980,15970,767
|
|
20231213,121000,4187855810,15970,15980,15980,15970,787
|
|
20231213,120900,4175282090,15970,15980,15980,15970,244
|
|
20231213,120800,4171384520,15980,15980,15980,15970,143
|
|
20231213,120700,4169099620,15980,15980,15980,15970,223
|
|
20231213,120600,4165537510,15980,15970,15980,15970,528
|
|
20231213,120500,4157102120,15980,15980,15990,15980,354
|
|
20231213,120400,4151444580,15990,15980,15990,15970,1050
|
|
20231213,120300,4134664090,15980,15990,15990,15970,2555
|
|
20231213,120200,4093831520,15990,15990,15990,15980,861
|
|
20231213,120100,4080065630,15990,15990,15990,15980,81
|
|
20231213,120000,4078770570,15990,15980,15990,15980,153
|
|
20231213,115900,4076325220,15980,15990,15990,15980,375
|
|
20231213,115800,4070332470,15980,15980,15990,15970,502
|
|
20231213,115700,4062310540,15980,15980,15980,15980,484
|
|
20231213,115600,4054576220,15990,15980,15990,15980,274
|
|
20231213,115500,4050197240,15980,15980,15990,15970,601
|
|
20231213,115400,4040595460,15980,15990,15990,15970,1684
|
|
20231213,115300,4013684990,15990,15990,15990,15980,1369
|
|
20231213,115200,3991805180,15990,15990,15990,15980,392
|
|
20231213,115100,3985537670,15990,15980,15990,15980,1966
|
|
20231213,115000,3954113710,15990,15990,15990,15980,1047
|
|
20231213,114900,3937379020,16000,16000,16000,15990,275
|
|
20231213,114800,3932981300,15990,15990,15990,15980,230
|
|
20231213,114700,3929303620,15990,16000,16000,15980,832
|
|
20231213,114600,3915996150,16000,15990,16000,15990,376
|
|
20231213,114500,3909981620,16000,15980,16010,15980,256
|
|
20231213,114400,3905887810,16000,16010,16010,15970,4187
|
|
20231213,114300,3838939730,16000,16000,16000,15990,284
|
|
20231213,114200,3834395750,16000,16000,16000,15990,210
|
|
20231213,114100,3831036750,16000,16010,16010,15990,1010
|
|
20231213,114000,3814871660,16010,16000,16010,16000,673
|
|
20231213,113900,3804103160,16000,16000,16010,16000,389
|
|
20231213,113800,3797878530,16000,15990,16000,15990,1570
|
|
20231213,113700,3772770070,15990,15980,15990,15980,174
|
|
20231213,113600,3769988010,15980,15990,15990,15980,272
|
|
20231213,113500,3765640920,15990,16010,16010,15980,999
|
|
20231213,113400,3749663690,15980,16000,16010,15980,5408
|
|
20231213,113300,3663147580,16010,16020,16020,16010,2272
|
|
20231213,113200,3626769860,16020,16030,16030,16010,1638
|
|
20231213,113100,3600528910,16020,16020,16030,16020,476
|
|
20231213,113000,3592902660,16030,16030,16030,16030,728
|
|
20231213,112900,3581232820,16030,16030,16030,16020,1640
|
|
20231213,112800,3554945090,16020,16030,16030,16020,253
|
|
20231213,112700,3550891010,16030,16030,16030,16020,196
|
|
20231213,112600,3547750130,16020,16030,16030,16010,534
|
|
20231213,112500,3539195020,16020,16020,16030,16020,318
|
|
20231213,112400,3534100050,16020,16020,16030,16010,651
|
|
20231213,112300,3523672550,16020,16020,16020,16010,782
|
|
20231213,112200,3511145800,16020,16030,16030,16020,1636
|
|
20231213,112100,3484934810,16030,16020,16030,16020,186
|
|
20231213,112000,3481954660,16020,16030,16030,16020,134
|
|
20231213,111900,3479807520,16030,16030,16030,16020,149
|
|
20231213,111800,3477420010,16020,16030,16030,16020,106
|
|
20231213,111700,3475721710,16020,16020,16030,16010,1862
|
|
20231213,111600,3445895230,16020,16030,16030,16020,148
|
|
20231213,111500,3443524080,16030,16020,16030,16020,1154
|
|
20231213,111400,3425036510,16030,16030,16030,16020,94
|
|
20231213,111300,3423530070,16020,16020,16030,16020,368
|
|
20231213,111200,3417633840,16030,16030,16030,16020,307
|
|
20231213,111100,3412713630,16020,16020,16030,16010,2262
|
|
20231213,111000,3376471300,16020,16020,16020,16020,64
|
|
20231213,110900,3375446020,16020,16010,16020,16010,305
|
|
20231213,110800,3370562580,16010,16020,16020,16010,154
|
|
20231213,110700,3368095610,16010,16010,16020,16010,718
|
|
20231213,110600,3356600190,16010,16010,16020,16010,413
|
|
20231213,110500,3349987660,16010,16010,16020,16000,1513
|
|
20231213,110400,3325769190,16020,16010,16020,16010,245
|
|
20231213,110300,3321846540,16020,16020,16020,16010,141
|
|
20231213,110200,3319587730,16020,16020,16020,16000,1305
|
|
20231213,110100,3298685910,16020,16020,16030,16020,379
|
|
20231213,110000,3292614080,16020,16030,16030,16020,195
|
|
20231213,105900,3289489550,16030,16020,16030,16020,631
|
|
20231213,105800,3279380750,16030,16030,16030,16020,307
|
|
20231213,105700,3274461260,16020,16010,16020,16010,2731
|
|
20231213,105600,3230721420,16010,16000,16010,16000,368
|
|
20231213,105500,3224832740,16000,16000,16010,15990,1140
|
|
20231213,105400,3206593530,16000,16010,16010,16000,837
|
|
20231213,105300,3193201210,16000,16010,16010,16000,163
|
|
20231213,105200,3190592820,16010,16000,16010,16000,450
|
|
20231213,105100,3183392450,16000,16000,16010,16000,330
|
|
20231213,105000,3178112150,16000,15990,16010,15990,850
|
|
20231213,104900,3164509200,15990,16000,16000,15990,337
|
|
20231213,104800,3159118740,16000,15990,16000,15990,258
|
|
20231213,104700,3154991590,15990,16000,16000,15980,562
|
|
20231213,104600,3146005520,16000,15990,16000,15980,1030
|
|
20231213,104500,3129539520,15990,16020,16020,15990,11569
|
|
20231213,104400,2944383340,16020,16020,16030,16010,1838
|
|
20231213,104300,2914938540,16030,16030,16040,16020,2836
|
|
20231213,104200,2869487590,16040,16030,16040,16030,282
|
|
20231213,104100,2864965950,16030,16050,16050,16030,1538
|
|
20231213,104000,2840296510,16050,16040,16050,16040,150
|
|
20231213,103900,2837890130,16040,16050,16050,16040,172
|
|
20231213,103800,2835131100,16050,16040,16050,16030,346
|
|
20231213,103700,2829581910,16040,16040,16040,16030,255
|
|
20231213,103600,2825491830,16040,16040,16040,16030,2191
|
|
20231213,103500,2790348620,16040,16040,16040,16030,236
|
|
20231213,103400,2786565290,16030,16030,16040,16030,723
|
|
20231213,103300,2774973500,16030,16030,16040,16020,2213
|
|
20231213,103200,2739516380,16030,16030,16030,16020,1722
|
|
20231213,103100,2711916720,16030,16040,16040,16020,1620
|
|
20231213,103000,2685954120,16040,16040,16040,16030,1311
|
|
20231213,102900,2664925730,16030,16030,16040,16020,1217
|
|
20231213,102800,2645425140,16030,16030,16040,16020,1546
|
|
20231213,102700,2620642770,16030,16040,16040,16030,1253
|
|
20231213,102600,2600555440,16040,16030,16040,16030,1225
|
|
20231213,102500,2580915490,16030,16040,16040,16030,130
|
|
20231213,102400,2578831480,16040,16030,16040,16030,527
|
|
20231213,102300,2570383240,16030,16050,16050,16030,622
|
|
20231213,102200,2560406660,16050,16040,16050,16040,263
|
|
20231213,102100,2556188000,16050,16040,16050,16040,250
|
|
20231213,102000,2552176170,16040,16030,16050,16030,377
|
|
20231213,101900,2546130890,16030,16040,16040,16030,2168
|
|
20231213,101800,2511375180,16040,16040,16050,16030,910
|
|
20231213,101700,2496783600,16040,16040,16040,16030,1239
|
|
20231213,101600,2476914540,16030,16040,16040,16030,368
|
|
20231213,101500,2471013640,16050,16050,16050,16030,1451
|
|
20231213,101400,2447744400,16040,16050,16050,16040,538
|
|
20231213,101300,2439110880,16050,16050,16050,16040,1096
|
|
20231213,101200,2421524680,16060,16060,16060,16050,1406
|
|
20231213,101100,2398956960,16060,16060,16060,16050,262
|
|
20231213,101000,2394751420,16050,16060,16060,16050,423
|
|
20231213,100900,2387960690,16050,16060,16060,16050,595
|
|
20231213,100800,2378407060,16060,16060,16060,16050,434
|
|
20231213,100700,2371438690,16050,16040,16050,16040,2237
|
|
20231213,100600,2335545580,16040,16040,16050,16040,818
|
|
20231213,100500,2322423130,16040,16040,16050,16040,988
|
|
20231213,100400,2306573970,16050,16050,16060,16040,1182
|
|
20231213,100300,2287604180,16050,16050,16050,16040,821
|
|
20231213,100200,2274427490,16050,16050,16050,16040,723
|
|
20231213,100100,2262824690,16040,16050,16050,16030,373
|
|
20231213,100000,2256844140,16050,16050,16060,16050,1579
|
|
20231213,095900,2231496720,16030,16040,16050,16030,1315
|
|
20231213,095800,2210401900,16040,16040,16050,16030,3618
|
|
20231213,095700,2152373540,16050,16050,16050,16040,659
|
|
20231213,095600,2141798740,16050,16060,16060,16040,729
|
|
20231213,095500,2130097640,16060,16050,16060,16050,535
|
|
20231213,095400,2121509290,16060,16040,16060,16040,1281
|
|
20231213,095300,2100949280,16060,16060,16060,16020,1064
|
|
20231213,095200,2083878620,16060,16020,16060,16020,483
|
|
20231213,095100,2076129830,16020,16060,16060,16020,2643
|
|
20231213,095000,2033760700,16060,16050,16070,16040,1772
|
|
20231213,094900,2005321330,16070,16060,16070,16050,590
|
|
20231213,094800,1995844830,16060,16070,16070,16060,2859
|
|
20231213,094700,1949914110,16080,16080,16080,16070,1616
|
|
20231213,094600,1923935380,16080,16070,16080,16060,4194
|
|
20231213,094500,1856519670,16060,16070,16070,16060,786
|
|
20231213,094400,1843891960,16060,16070,16070,16060,598
|
|
20231213,094300,1834285960,16070,16070,16070,16050,722
|
|
20231213,094200,1822688490,16070,16040,16070,16030,9664
|
|
20231213,094100,1667589830,16030,16040,16040,16030,813
|
|
20231213,094000,1654553510,16040,16030,16040,16030,1373
|
|
20231213,093900,1632531980,16030,16020,16040,16020,967
|
|
20231213,093800,1617032640,16020,16040,16040,16020,1660
|
|
20231213,093700,1590421090,16030,16030,16040,16030,1083
|
|
20231213,093600,1573055870,16030,16040,16040,16030,944
|
|
20231213,093500,1557917940,16050,16040,16050,16040,1061
|
|
20231213,093400,1540897620,16040,16050,16050,16040,786
|
|
20231213,093300,1528288390,16040,16030,16050,16030,861
|
|
20231213,093200,1514478530,16030,16050,16050,16030,735
|
|
20231213,093100,1502687540,16050,16030,16050,16000,1255
|
|
20231213,093000,1482569070,16030,16030,16040,16000,2267
|
|
20231213,092900,1446264320,16020,16030,16050,16000,4323
|
|
20231213,092800,1377043320,16020,16050,16050,16020,1924
|
|
20231213,092700,1346194290,16040,16050,16060,16040,1568
|
|
20231213,092600,1321029890,16050,16060,16060,16040,1513
|
|
20231213,092500,1296745520,16060,16060,16060,16050,962
|
|
20231213,092400,1281303820,16050,16060,16060,16050,1005
|
|
20231213,092300,1265170730,16060,16040,16060,16040,824
|
|
20231213,092200,1251944960,16050,16040,16050,16040,1754
|
|
20231213,092100,1223799500,16040,16040,16050,16040,625
|
|
20231213,092000,1213770740,16050,16060,16060,16050,2564
|
|
20231213,091900,1172602220,16060,16060,16070,16060,1441
|
|
20231213,091800,1149448290,16060,16050,16060,16050,3437
|
|
20231213,091700,1094260900,16050,16070,16080,16050,2584
|
|
20231213,091600,1052735610,16070,16050,16070,16050,787
|
|
20231213,091500,1040093970,16050,16100,16100,16050,4389
|
|
20231213,091400,969541020,16090,16080,16090,16070,3704
|
|
20231213,091300,909962060,16070,16060,16080,16050,1738
|
|
20231213,091200,882033370,16060,16040,16060,16030,1685
|
|
20231213,091100,855003950,16040,15990,16050,15990,6212
|
|
20231213,091000,755465450,16000,15990,16000,15990,2361
|
|
20231213,090900,717709020,15990,16000,16010,15980,3301
|
|
20231213,090800,664916140,16000,16010,16010,15990,1886
|
|
20231213,090700,634735490,16010,15980,16030,15970,11412
|
|
20231213,090600,452220280,15960,15990,15990,15960,3026
|
|
20231213,090500,403895290,15980,15960,15990,15950,3059
|
|
20231213,090400,355061000,15950,16010,16010,15950,4612
|
|
20231213,090300,281363660,16010,16010,16030,15990,2736
|
|
20231213,090200,237568030,16020,16000,16040,16000,2389
|
|
20231213,090100,199292360,16000,15950,16020,15950,1753
|
|
20231213,090000,171257730,15950,16010,16020,15940,9509
|