598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185500,183516679390,17540,17540,17540,17540,226787
|
|
20231218,185400,183516679390,17540,17540,17540,17540,0
|
|
20231218,185300,183516679390,17540,17540,17540,17540,0
|
|
20231218,185200,183516679390,17540,17540,17540,17540,0
|
|
20231218,185100,183516679390,17540,17540,17540,17540,0
|
|
20231218,185000,183516679390,17540,17540,17540,17540,0
|
|
20231218,184900,183516679390,17540,17540,17540,17540,0
|
|
20231218,184800,183516679390,17540,17540,17540,17540,0
|
|
20231218,184700,183516679390,17540,17540,17540,17540,0
|
|
20231218,184600,183516679390,17540,17540,17540,17540,0
|
|
20231218,184500,183516679390,17540,17540,17540,17540,0
|
|
20231218,184400,183516679390,17540,17540,17540,17540,0
|
|
20231218,184300,183516679390,17540,17540,17540,17540,0
|
|
20231218,184200,183516679390,17540,17540,17540,17540,0
|
|
20231218,184100,183516679390,17540,17540,17540,17540,0
|
|
20231218,184000,183516679390,17540,17540,17540,17540,0
|
|
20231218,183900,183516679390,17540,17540,17540,17540,0
|
|
20231218,183800,183516679390,17540,17540,17540,17540,0
|
|
20231218,183700,183516679390,17540,17540,17540,17540,0
|
|
20231218,183600,183516679390,17540,17540,17540,17540,0
|
|
20231218,183500,183516679390,17540,17540,17540,17540,0
|
|
20231218,183400,183516679390,17540,17540,17540,17540,0
|
|
20231218,183300,183516679390,17540,17540,17540,17540,0
|
|
20231218,183200,183516679390,17540,17540,17540,17540,0
|
|
20231218,183100,183516679390,17540,17540,17540,17540,0
|
|
20231218,183000,183516679390,17540,17540,17540,17540,0
|
|
20231218,182900,183516679390,17540,17540,17540,17540,0
|
|
20231218,182800,183516679390,17540,17540,17540,17540,0
|
|
20231218,182700,183516679390,17540,17540,17540,17540,0
|
|
20231218,182600,183516679390,17540,17540,17540,17540,0
|
|
20231218,182500,183516679390,17540,17540,17540,17540,226787
|
|
20231218,182400,183516679390,17540,17540,17540,17540,0
|
|
20231218,182300,183516679390,17540,17540,17540,17540,0
|
|
20231218,182200,183516679390,17540,17540,17540,17540,0
|
|
20231218,182100,183516679390,17540,17540,17540,17540,0
|
|
20231218,182000,183516679390,17540,17540,17540,17540,0
|
|
20231218,181900,183516679390,17540,17540,17540,17540,0
|
|
20231218,181800,183516679390,17540,17540,17540,17540,0
|
|
20231218,181700,183516679390,17540,17540,17540,17540,0
|
|
20231218,181600,183516679390,17540,17540,17540,17540,0
|
|
20231218,181500,183516679390,17540,17540,17540,17540,0
|
|
20231218,181400,183516679390,17540,17540,17540,17540,0
|
|
20231218,181300,183516679390,17540,17540,17540,17540,0
|
|
20231218,181200,183516679390,17540,17540,17540,17540,0
|
|
20231218,181100,183516679390,17540,17540,17540,17540,0
|
|
20231218,181000,183516679390,17540,17540,17540,17540,0
|
|
20231218,180900,183516679390,17540,17540,17540,17540,0
|
|
20231218,180800,183516679390,17540,17540,17540,17540,0
|
|
20231218,180700,183516679390,17540,17540,17540,17540,0
|
|
20231218,180600,183516679390,17540,17540,17540,17540,0
|
|
20231218,180500,183516679390,17540,17540,17540,17540,0
|
|
20231218,180400,183516679390,17540,17540,17540,17540,0
|
|
20231218,180300,183516679390,17540,17540,17540,17540,0
|
|
20231218,180200,183516679390,17540,17540,17540,17540,0
|
|
20231218,180100,183516679390,17540,17540,17540,17540,0
|
|
20231218,180000,183516679390,17540,17540,17540,17540,0
|
|
20231218,175900,183516679390,17540,17540,17540,17540,0
|
|
20231218,175800,183516679390,17540,17540,17540,17540,0
|
|
20231218,175700,183516679390,17540,17540,17540,17540,0
|
|
20231218,175600,183516679390,17540,17540,17540,17540,0
|
|
20231218,175500,183516679390,17540,17540,17540,17540,226787
|
|
20231218,175400,183516679390,17540,17540,17540,17540,0
|
|
20231218,175300,183516679390,17540,17540,17540,17540,0
|
|
20231218,175200,183516679390,17540,17540,17540,17540,0
|
|
20231218,175100,183516679390,17540,17540,17540,17540,0
|
|
20231218,175000,183516679390,17540,17540,17540,17540,0
|
|
20231218,174900,183516679390,17540,17540,17540,17540,0
|
|
20231218,174800,183516679390,17540,17540,17540,17540,0
|
|
20231218,174700,183516679390,17540,17540,17540,17540,0
|
|
20231218,174600,183516679390,17540,17540,17540,17540,0
|
|
20231218,174500,183516679390,17540,17540,17540,17540,0
|
|
20231218,174400,183516679390,17540,17540,17540,17540,0
|
|
20231218,174300,183516679390,17540,17540,17540,17540,0
|
|
20231218,174200,183516679390,17540,17540,17540,17540,0
|
|
20231218,174100,183516679390,17540,17540,17540,17540,0
|
|
20231218,174000,183516679390,17540,17540,17540,17540,0
|
|
20231218,173900,183516679390,17540,17540,17540,17540,0
|
|
20231218,173800,183516679390,17540,17540,17540,17540,0
|
|
20231218,173700,183516679390,17540,17540,17540,17540,0
|
|
20231218,173600,183516679390,17540,17540,17540,17540,0
|
|
20231218,173500,183516679390,17540,17540,17540,17540,0
|
|
20231218,173400,183516679390,17540,17540,17540,17540,0
|
|
20231218,173300,183516679390,17540,17540,17540,17540,0
|
|
20231218,173200,183516679390,17540,17540,17540,17540,0
|
|
20231218,173100,183516679390,17540,17540,17540,17540,0
|
|
20231218,173000,183516679390,17540,17540,17540,17540,0
|
|
20231218,172900,183516679390,17540,17540,17540,17540,0
|
|
20231218,172800,183516679390,17540,17540,17540,17540,0
|
|
20231218,172700,183516679390,17540,17540,17540,17540,0
|
|
20231218,172600,183516679390,17540,17540,17540,17540,0
|
|
20231218,172500,183516679390,17540,17540,17540,17540,226787
|
|
20231218,172400,183516679390,17540,17540,17540,17540,0
|
|
20231218,172300,183516679390,17540,17540,17540,17540,0
|
|
20231218,172200,183516679390,17540,17540,17540,17540,0
|
|
20231218,172100,183516679390,17540,17540,17540,17540,0
|
|
20231218,172000,183516679390,17540,17540,17540,17540,0
|
|
20231218,171900,183516679390,17540,17540,17540,17540,0
|
|
20231218,171800,183516679390,17540,17540,17540,17540,0
|
|
20231218,171700,183516679390,17540,17540,17540,17540,0
|
|
20231218,171600,183516679390,17540,17540,17540,17540,0
|
|
20231218,171500,183516679390,17540,17540,17540,17540,0
|
|
20231218,171400,183516679390,17540,17540,17540,17540,0
|
|
20231218,171300,183516679390,17540,17540,17540,17540,0
|
|
20231218,171200,183516679390,17540,17540,17540,17540,0
|
|
20231218,171100,183516679390,17540,17540,17540,17540,0
|
|
20231218,171000,183516679390,17540,17540,17540,17540,0
|
|
20231218,170900,183516679390,17540,17540,17540,17540,0
|
|
20231218,170800,183516679390,17540,17540,17540,17540,0
|
|
20231218,170700,183516679390,17540,17540,17540,17540,0
|
|
20231218,170600,183516679390,17540,17540,17540,17540,0
|
|
20231218,170500,183516679390,17540,17540,17540,17540,0
|
|
20231218,170400,183516679390,17540,17540,17540,17540,0
|
|
20231218,170300,183516679390,17540,17540,17540,17540,0
|
|
20231218,170200,183516679390,17540,17540,17540,17540,0
|
|
20231218,170100,183516679390,17540,17540,17540,17540,0
|
|
20231218,170000,183516679390,17540,17540,17540,17540,0
|
|
20231218,165900,183516679390,17540,17540,17540,17540,0
|
|
20231218,165800,183516679390,17540,17540,17540,17540,0
|
|
20231218,165700,183516679390,17540,17540,17540,17540,0
|
|
20231218,165600,183516679390,17540,17540,17540,17540,0
|
|
20231218,165500,183516679390,17540,17540,17540,17540,226787
|
|
20231218,165400,183516679390,17540,17540,17540,17540,0
|
|
20231218,165300,183516679390,17540,17540,17540,17540,0
|
|
20231218,165200,183516679390,17540,17540,17540,17540,0
|
|
20231218,165100,183516679390,17540,17540,17540,17540,0
|
|
20231218,165000,183516679390,17540,17540,17540,17540,0
|
|
20231218,164900,183516679390,17540,17540,17540,17540,0
|
|
20231218,164800,183516679390,17540,17540,17540,17540,0
|
|
20231218,164700,183516679390,17540,17540,17540,17540,0
|
|
20231218,164600,183516679390,17540,17540,17540,17540,0
|
|
20231218,164500,183516679390,17540,17540,17540,17540,0
|
|
20231218,164400,183516679390,17540,17540,17540,17540,0
|
|
20231218,164300,183516679390,17540,17540,17540,17540,0
|
|
20231218,164200,183516679390,17540,17540,17540,17540,0
|
|
20231218,164100,183516679390,17540,17540,17540,17540,0
|
|
20231218,164000,183516679390,17540,17540,17540,17540,0
|
|
20231218,163900,183516679390,17540,17540,17540,17540,0
|
|
20231218,163800,183516679390,17540,17540,17540,17540,0
|
|
20231218,163700,183516679390,17540,17540,17540,17540,0
|
|
20231218,163600,183516679390,17540,17540,17540,17540,0
|
|
20231218,163500,183516679390,17540,17540,17540,17540,0
|
|
20231218,163400,183516679390,17540,17540,17540,17540,0
|
|
20231218,163300,183516679390,17540,17540,17540,17540,0
|
|
20231218,163200,183516679390,17540,17540,17540,17540,0
|
|
20231218,163100,183516679390,17540,17540,17540,17540,0
|
|
20231218,163000,183516679390,17540,17540,17540,17540,0
|
|
20231218,162900,183516679390,17540,17540,17540,17540,0
|
|
20231218,162800,183516679390,17540,17540,17540,17540,0
|
|
20231218,162700,183516679390,17540,17540,17540,17540,0
|
|
20231218,162600,183516679390,17540,17540,17540,17540,0
|
|
20231218,162500,183516679390,17540,17540,17540,17540,226787
|
|
20231218,162400,183516679390,17540,17540,17540,17540,0
|
|
20231218,162300,183516679390,17540,17540,17540,17540,0
|
|
20231218,162200,183516679390,17540,17540,17540,17540,0
|
|
20231218,162100,183516679390,17540,17540,17540,17540,0
|
|
20231218,162000,183516679390,17540,17540,17540,17540,0
|
|
20231218,161900,183516679390,17540,17540,17540,17540,0
|
|
20231218,161800,183516679390,17540,17540,17540,17540,0
|
|
20231218,161700,183516679390,17540,17540,17540,17540,0
|
|
20231218,161600,183516679390,17540,17540,17540,17540,0
|
|
20231218,161500,183516679390,17540,17540,17540,17540,0
|
|
20231218,161400,183516679390,17540,17540,17540,17540,0
|
|
20231218,161300,183516679390,17540,17540,17540,17540,0
|
|
20231218,161200,183516679390,17540,17540,17540,17540,0
|
|
20231218,161100,183516679390,17540,17540,17540,17540,0
|
|
20231218,161000,183516679390,17540,17540,17540,17540,0
|
|
20231218,160900,183516679390,17540,17540,17540,17540,0
|
|
20231218,160800,183516679390,17540,17540,17540,17540,0
|
|
20231218,160700,183516679390,17540,17540,17540,17540,0
|
|
20231218,160600,183516679390,17540,17540,17540,17540,0
|
|
20231218,160500,183516679390,17540,17540,17540,17540,0
|
|
20231218,160400,183516679390,17540,17540,17540,17540,0
|
|
20231218,160300,183516679390,17540,17540,17540,17540,0
|
|
20231218,160200,183516679390,17540,17540,17540,17540,0
|
|
20231218,160100,183516679390,17540,17540,17540,17540,0
|
|
20231218,160000,183516679390,17540,17540,17540,17540,0
|
|
20231218,155900,183516679390,17540,17540,17540,17540,0
|
|
20231218,155800,183516679390,17540,17540,17540,17540,0
|
|
20231218,155700,183516679390,17540,17540,17540,17540,0
|
|
20231218,155600,183516679390,17540,17540,17540,17540,0
|
|
20231218,155500,183516679390,17540,17540,17540,17540,226787
|
|
20231218,155400,183516679390,17540,17540,17540,17540,0
|
|
20231218,155300,183516679390,17540,17540,17540,17540,0
|
|
20231218,155200,183516679390,17540,17540,17540,17540,0
|
|
20231218,155100,183516679390,17540,17540,17540,17540,0
|
|
20231218,155000,183516679390,17540,17540,17540,17540,0
|
|
20231218,154900,183516679390,17540,17540,17540,17540,0
|
|
20231218,154800,183516679390,17540,17540,17540,17540,0
|
|
20231218,154700,183516679390,17540,17540,17540,17540,0
|
|
20231218,154600,183516679390,17540,17540,17540,17540,0
|
|
20231218,154500,183516679390,17540,17540,17540,17540,0
|
|
20231218,154400,183516679390,17540,17540,17540,17540,0
|
|
20231218,154300,183516679390,17540,17540,17540,17540,0
|
|
20231218,154200,183516679390,17540,17540,17540,17540,0
|
|
20231218,154100,183516679390,17540,17540,17540,17540,0
|
|
20231218,154000,183516679390,17540,17540,17540,17540,0
|
|
20231218,153900,183516679390,17540,17540,17540,17540,0
|
|
20231218,153800,183516679390,17540,17540,17540,17540,0
|
|
20231218,153700,183516679390,17540,17540,17540,17540,0
|
|
20231218,153600,183516679390,17540,17540,17540,17540,0
|
|
20231218,153500,183516679390,17540,17540,17540,17540,0
|
|
20231218,153400,183516679390,17540,17540,17540,17540,0
|
|
20231218,153300,183516679390,17540,17540,17540,17540,0
|
|
20231218,153200,183516679390,17540,17540,17540,17540,0
|
|
20231218,153100,183516679390,17540,17540,17540,17540,0
|
|
20231218,153000,183516679390,17540,17540,17540,17540,226787
|
|
20231218,152900,179538835410,17540,17540,17540,17540,0
|
|
20231218,152800,179538835410,17540,17540,17540,17540,0
|
|
20231218,152700,179538835410,17540,17540,17540,17540,0
|
|
20231218,152600,179538835410,17540,17540,17540,17540,0
|
|
20231218,152500,179538835410,17540,17540,17540,17540,0
|
|
20231218,152400,179538835410,17540,17540,17540,17540,0
|
|
20231218,152300,179538835410,17540,17540,17540,17540,0
|
|
20231218,152200,179538835410,17540,17540,17540,17540,0
|
|
20231218,152100,179538835410,17540,17540,17540,17540,0
|
|
20231218,152000,179538835410,17540,17540,17540,17540,0
|
|
20231218,151900,179538835410,17540,17610,17630,17510,74138
|
|
20231218,151800,178236734030,17610,17670,17690,17580,68833
|
|
20231218,151700,177024144570,17680,17690,17740,17660,56915
|
|
20231218,151600,176017208820,17690,17700,17740,17670,71872
|
|
20231218,151500,174745576550,17700,17720,17770,17700,56846
|
|
20231218,151400,173736991300,17710,17790,17820,17710,148265
|
|
20231218,151300,171100607370,17780,17790,17800,17760,71711
|
|
20231218,151200,169825404660,17780,17720,17790,17700,88365
|
|
20231218,151100,168256659250,17720,17700,17730,17670,37635
|
|
20231218,151000,167590368400,17700,17710,17780,17670,105519
|
|
20231218,150900,165720286980,17710,17740,17770,17660,64487
|
|
20231218,150800,164578419670,17750,17590,17790,17580,217638
|
|
20231218,150700,160725272330,17590,17500,17590,17470,65526
|
|
20231218,150600,159576629320,17510,17470,17520,17460,19344
|
|
20231218,150500,159237933780,17470,17490,17540,17460,46644
|
|
20231218,150400,158421398350,17470,17470,17500,17460,32448
|
|
20231218,150300,157854253080,17460,17500,17550,17460,35834
|
|
20231218,150200,157227038560,17490,17520,17540,17470,34445
|
|
20231218,150100,156624344310,17500,17610,17620,17480,55706
|
|
20231218,150000,155647700360,17610,17650,17670,17550,52080
|
|
20231218,145900,154729951650,17650,17570,17660,17560,81265
|
|
20231218,145800,153297607120,17560,17590,17600,17470,41269
|
|
20231218,145700,152573349150,17590,17490,17650,17460,168014
|
|
20231218,145600,149620828860,17490,17510,17520,17460,30012
|
|
20231218,145500,149095974320,17520,17540,17540,17450,42354
|
|
20231218,145400,148354739830,17540,17510,17540,17500,25424
|
|
20231218,145300,147909119450,17500,17470,17550,17450,51159
|
|
20231218,145200,147012828020,17470,17440,17530,17440,32193
|
|
20231218,145100,146449773590,17440,17520,17560,17420,65645
|
|
20231218,145000,145302017740,17560,17540,17570,17500,86355
|
|
20231218,144900,143787676850,17550,17450,17550,17430,111676
|
|
20231218,144800,141832310840,17460,17400,17470,17380,52365
|
|
20231218,144700,140918943920,17390,17440,17460,17370,60951
|
|
20231218,144600,139856727240,17440,17410,17440,17270,157686
|
|
20231218,144500,137120970070,17380,17420,17470,17340,106999
|
|
20231218,144400,135261177960,17420,17580,17590,17420,112067
|
|
20231218,144300,133302080260,17580,17520,17660,17510,98713
|
|
20231218,144200,131565574970,17520,17510,17580,17470,81737
|
|
20231218,144100,130133889690,17490,17570,17660,17450,120531
|
|
20231218,144000,128019179280,17580,17750,17770,17560,154712
|
|
20231218,143900,125288087560,17740,17670,17830,17660,186454
|
|
20231218,143800,121975159210,17670,17730,17790,17650,125315
|
|
20231218,143700,119753835060,17730,17770,17850,17620,231452
|
|
20231218,143600,115646928520,17760,17540,17800,17530,336876
|
|
20231218,143500,109676920320,17530,17500,17550,17420,162892
|
|
20231218,143400,106828612190,17500,17570,17580,17410,209391
|
|
20231218,143300,103168173080,17570,17380,17580,17380,232281
|
|
20231218,143200,99115355020,17370,17370,17370,17370,0
|
|
20231218,143100,99115355020,17370,17310,17370,17300,76188
|
|
20231218,143000,97793637110,17310,17320,17340,17290,85050
|
|
20231218,142900,96320812580,17330,17200,17350,17190,249439
|
|
20231218,142800,92006069090,17210,17120,17210,17080,202678
|
|
20231218,142700,88527367650,17110,17070,17120,17060,54517
|
|
20231218,142600,87595285540,17070,17100,17110,17040,66486
|
|
20231218,142500,86460226030,17100,17060,17120,17040,149110
|
|
20231218,142400,83912449720,17050,17030,17060,17020,31618
|
|
20231218,142300,83373399380,17020,17050,17060,17010,45602
|
|
20231218,142200,82596117590,17050,17000,17050,17000,30498
|
|
20231218,142100,82076818530,17000,16990,17010,16980,14845
|
|
20231218,142000,81824524180,17000,17020,17030,16950,21011
|
|
20231218,141900,81467279450,17020,17020,17020,17010,17335
|
|
20231218,141800,81172300840,17010,16960,17020,16930,24838
|
|
20231218,141700,80750650890,16960,16990,17020,16950,21156
|
|
20231218,141600,80391437280,16990,17040,17050,16980,26141
|
|
20231218,141500,79946682830,17040,17030,17050,17020,34586
|
|
20231218,141400,79357281700,17030,17050,17060,17000,40132
|
|
20231218,141300,78673640500,17050,16980,17050,16970,58830
|
|
20231218,141200,77672677770,16980,16990,17000,16950,18732
|
|
20231218,141100,77354524430,16980,16970,17000,16940,21237
|
|
20231218,141000,76993985930,16960,16970,16980,16950,14332
|
|
20231218,140900,76750831070,16980,16890,16980,16890,20767
|
|
20231218,140800,76398926100,16890,16940,16950,16850,37097
|
|
20231218,140700,75772568420,16940,17000,17000,16940,29451
|
|
20231218,140600,75272677620,17010,16970,17020,16960,40600
|
|
20231218,140500,74582567900,16970,16920,16970,16870,29576
|
|
20231218,140400,74082133450,16920,16990,17000,16850,38840
|
|
20231218,140300,73424277500,16980,16900,17010,16870,77225
|
|
20231218,140200,72115034580,16890,16940,16940,16890,22561
|
|
20231218,140100,71733377350,16940,16850,16950,16840,25665
|
|
20231218,140000,71299699150,16850,16970,16970,16840,77799
|
|
20231218,135900,69985484470,16960,17040,17060,16950,43948
|
|
20231218,135800,69237696580,17040,16990,17080,16970,69072
|
|
20231218,135700,68061257560,16990,16990,17020,16950,35201
|
|
20231218,135600,67463231010,16990,17000,17020,16910,48817
|
|
20231218,135500,66635418740,17000,17040,17060,16930,107322
|
|
20231218,135400,64812251850,17040,17000,17110,17000,78238
|
|
20231218,135300,63478049360,17000,17110,17160,16970,123362
|
|
20231218,135200,61373043390,17110,17180,17200,17110,161656
|
|
20231218,135100,58598061110,17170,17130,17190,17050,137393
|
|
20231218,135000,56245392210,17130,17030,17130,17030,146051
|
|
20231218,134900,53750548030,17030,16940,17040,16930,202866
|
|
20231218,134800,50304474260,16940,16920,16950,16890,66644
|
|
20231218,134700,49176937650,16910,16890,16920,16860,82113
|
|
20231218,134600,47789443560,16880,16830,16890,16820,37466
|
|
20231218,134500,47158084950,16830,16770,16830,16770,37566
|
|
20231218,134400,46527001010,16770,16800,16820,16760,25406
|
|
20231218,134300,46100388500,16800,16830,16850,16780,44466
|
|
20231218,134200,45352347620,16830,16700,16830,16700,90642
|
|
20231218,134100,43832380580,16720,16650,16720,16650,56773
|
|
20231218,134000,42884312050,16650,16540,16650,16540,97931
|
|
20231218,133900,41258413850,16550,16490,16550,16490,97340
|
|
20231218,133800,39650048350,16500,16490,16500,16490,7973
|
|
20231218,133700,39518507100,16500,16490,16500,16480,8185
|
|
20231218,133600,39383486250,16490,16500,16500,16480,7862
|
|
20231218,133500,39253814490,16500,16490,16500,16480,9459
|
|
20231218,133400,39097847110,16490,16480,16490,16480,10436
|
|
20231218,133300,38925766970,16490,16470,16490,16470,27756
|
|
20231218,133200,38468353010,16470,16420,16470,16420,48022
|
|
20231218,133100,37678533700,16420,16420,16430,16420,3099
|
|
20231218,133000,37627621260,16430,16420,16430,16420,4977
|
|
20231218,132900,37545867220,16430,16420,16430,16420,4534
|
|
20231218,132800,37471377510,16420,16430,16430,16410,5482
|
|
20231218,132700,37381362010,16430,16420,16430,16420,6503
|
|
20231218,132600,37274557720,16430,16420,16430,16410,4715
|
|
20231218,132500,37197115060,16420,16420,16420,16410,3434
|
|
20231218,132400,37140729950,16420,16410,16420,16410,2874
|
|
20231218,132300,37093547490,16420,16410,16420,16400,6087
|
|
20231218,132200,36993641830,16420,16430,16430,16410,6677
|
|
20231218,132100,36883997400,16430,16430,16430,16420,7721
|
|
20231218,132000,36757146270,16430,16410,16430,16410,13674
|
|
20231218,131900,36532628710,16410,16390,16410,16380,37461
|
|
20231218,131800,35918447180,16390,16390,16390,16380,7125
|
|
20231218,131700,35801710490,16390,16390,16390,16380,1072
|
|
20231218,131600,35784142330,16390,16370,16390,16360,17025
|
|
20231218,131500,35505321900,16360,16360,16370,16360,2205
|
|
20231218,131400,35469245980,16360,16360,16370,16360,1264
|
|
20231218,131300,35448562990,16360,16370,16370,16360,1417
|
|
20231218,131200,35425376700,16360,16360,16370,16350,1406
|
|
20231218,131100,35402375180,16360,16350,16360,16350,1663
|
|
20231218,131000,35375172390,16360,16360,16360,16360,1476
|
|
20231218,130900,35351025030,16360,16350,16360,16350,1825
|
|
20231218,130800,35321168140,16360,16360,16360,16350,4025
|
|
20231218,130700,35255323340,16360,16370,16370,16360,1767
|
|
20231218,130600,35226398110,16370,16370,16380,16370,9258
|
|
20231218,130500,35074839030,16370,16380,16380,16370,1051
|
|
20231218,130400,35057626820,16380,16370,16380,16370,2045
|
|
20231218,130300,35024143850,16370,16380,16380,16370,2642
|
|
20231218,130200,34980882160,16380,16370,16380,16360,4586
|
|
20231218,130100,34905818850,16370,16370,16370,16360,1437
|
|
20231218,130000,34882296110,16370,16350,16370,16350,3393
|
|
20231218,125900,34826782070,16360,16360,16360,16350,868
|
|
20231218,125800,34812584990,16360,16350,16360,16350,1641
|
|
20231218,125700,34785752810,16350,16350,16360,16350,314
|
|
20231218,125600,34780616970,16350,16350,16360,16350,966
|
|
20231218,125500,34764820590,16350,16360,16360,16350,2143
|
|
20231218,125400,34729781180,16350,16350,16360,16350,1058
|
|
20231218,125300,34712481760,16350,16360,16360,16340,3356
|
|
20231218,125200,34657610900,16360,16370,16370,16350,742
|
|
20231218,125100,34645473830,16350,16380,16380,16350,16226
|
|
20231218,125000,34379931220,16380,16370,16380,16370,2467
|
|
20231218,124900,34339540450,16370,16370,16380,16370,1932
|
|
20231218,124800,34307912750,16380,16380,16380,16370,471
|
|
20231218,124700,34300200460,16380,16380,16380,16370,1642
|
|
20231218,124600,34273306830,16370,16370,16380,16370,2163
|
|
20231218,124500,34237892350,16380,16380,16380,16380,507
|
|
20231218,124400,34229587690,16370,16380,16380,16370,2962
|
|
20231218,124300,34181074590,16380,16380,16380,16370,1434
|
|
20231218,124200,34157589780,16380,16380,16390,16370,2742
|
|
20231218,124100,34112680480,16380,16390,16390,16360,2973
|
|
20231218,124000,34063994160,16380,16340,16400,16340,55526
|
|
20231218,123900,33154831880,16340,16340,16350,16340,598
|
|
20231218,123800,33145058280,16350,16350,16350,16340,713
|
|
20231218,123700,33133404780,16350,16340,16350,16340,666
|
|
20231218,123600,33122519940,16340,16330,16350,16330,2457
|
|
20231218,123500,33082374280,16330,16340,16350,16330,5840
|
|
20231218,123400,32986946990,16350,16350,16350,16340,1292
|
|
20231218,123300,32965831660,16340,16340,16350,16340,681
|
|
20231218,123200,32954702000,16340,16340,16350,16340,848
|
|
20231218,123100,32940841230,16350,16320,16350,16320,15175
|
|
20231218,123000,32693013840,16320,16310,16320,16310,3760
|
|
20231218,122900,32631654360,16310,16310,16320,16310,5034
|
|
20231218,122800,32549544450,16320,16320,16320,16310,335
|
|
20231218,122700,32544078390,16320,16310,16320,16310,1620
|
|
20231218,122600,32517654380,16320,16310,16320,16310,749
|
|
20231218,122500,32505435290,16320,16310,16320,16310,488
|
|
20231218,122400,32497472400,16310,16310,16320,16310,3560
|
|
20231218,122300,32439407100,16320,16310,16320,16310,966
|
|
20231218,122200,32423650560,16310,16310,16310,16300,1990
|
|
20231218,122100,32391193820,16310,16310,16320,16300,6641
|
|
20231218,122000,32282930870,16310,16300,16310,16300,2454
|
|
20231218,121900,32242907130,16310,16300,16310,16300,861
|
|
20231218,121800,32228864970,16310,16310,16310,16300,1519
|
|
20231218,121700,32204095370,16320,16320,16320,16310,10497
|
|
20231218,121600,32032860620,16310,16320,16320,16310,1058
|
|
20231218,121500,32015602820,16320,16310,16320,16310,1275
|
|
20231218,121400,31994806640,16310,16320,16320,16310,2147
|
|
20231218,121300,31959786910,16310,16310,16320,16310,914
|
|
20231218,121200,31944876870,16320,16310,16320,16310,618
|
|
20231218,121100,31934791120,16320,16330,16330,16310,3158
|
|
20231218,121000,31883234410,16330,16340,16340,16320,6758
|
|
20231218,120900,31772896770,16340,16340,16340,16330,381
|
|
20231218,120800,31766672510,16340,16310,16340,16310,7529
|
|
20231218,120700,31643743310,16320,16320,16320,16310,1064
|
|
20231218,120600,31626384940,16310,16320,16320,16310,745
|
|
20231218,120500,31614226720,16320,16310,16320,16310,1607
|
|
20231218,120400,31588013840,16320,16320,16320,16310,604
|
|
20231218,120300,31578156840,16320,16290,16320,16290,10929
|
|
20231218,120200,31399969260,16290,16290,16300,16290,1699
|
|
20231218,120100,31372290370,16290,16290,16300,16290,1392
|
|
20231218,120000,31349612720,16290,16290,16300,16290,1241
|
|
20231218,115900,31329395760,16300,16290,16300,16290,1794
|
|
20231218,115800,31300164630,16300,16290,16300,16290,2361
|
|
20231218,115700,31261702940,16290,16290,16300,16280,3707
|
|
20231218,115600,31201314660,16290,16290,16300,16290,851
|
|
20231218,115500,31187445260,16300,16290,16300,16290,878
|
|
20231218,115400,31173140420,16300,16300,16300,16290,600
|
|
20231218,115300,31163362980,16300,16290,16300,16290,3462
|
|
20231218,115200,31106964400,16290,16300,16300,16290,3648
|
|
20231218,115100,31047529790,16290,16300,16300,16290,524
|
|
20231218,115000,31038989930,16300,16290,16300,16280,846
|
|
20231218,114900,31025208230,16290,16290,16290,16270,1307
|
|
20231218,114800,31003924960,16290,16280,16290,16270,1746
|
|
20231218,114700,30975501520,16270,16270,16280,16270,744
|
|
20231218,114600,30963395570,16270,16270,16280,16270,2349
|
|
20231218,114500,30925175930,16270,16270,16280,16260,2702
|
|
20231218,114400,30881201160,16270,16270,16270,16260,517
|
|
20231218,114300,30872790270,16270,16270,16280,16260,2183
|
|
20231218,114200,30837281060,16270,16270,16280,16270,665
|
|
20231218,114100,30826459690,16260,16280,16280,16260,3026
|
|
20231218,114000,30777230460,16280,16290,16300,16280,6683
|
|
20231218,113900,30668394550,16290,16290,16290,16280,1132
|
|
20231218,113800,30649958430,16280,16300,16300,16280,5469
|
|
20231218,113700,30560876260,16300,16290,16300,16290,2336
|
|
20231218,113600,30522813100,16300,16290,16300,16290,934
|
|
20231218,113500,30507590590,16300,16290,16300,16290,475
|
|
20231218,113400,30499849750,16300,16290,16300,16280,5687
|
|
20231218,113300,30407228000,16290,16310,16310,16290,2384
|
|
20231218,113200,30368374880,16290,16330,16330,16290,10153
|
|
20231218,113100,30202793870,16330,16340,16340,16330,1221
|
|
20231218,113000,30182851750,16340,16350,16350,16330,2038
|
|
20231218,112900,30149549900,16350,16350,16350,16340,1395
|
|
20231218,112800,30126752030,16350,16350,16360,16340,1952
|
|
20231218,112700,30094834860,16350,16350,16360,16340,6278
|
|
20231218,112600,29992221720,16350,16330,16360,16320,3102
|
|
20231218,112500,29941515770,16320,16330,16340,16320,1481
|
|
20231218,112400,29917337140,16320,16290,16330,16290,5477
|
|
20231218,112300,29828034940,16290,16290,16300,16290,2417
|
|
20231218,112200,29788659610,16300,16310,16310,16300,2801
|
|
20231218,112100,29743000310,16310,16300,16310,16290,3592
|
|
20231218,112000,29684447170,16300,16310,16310,16300,4168
|
|
20231218,111900,29616502830,16310,16350,16350,16310,4383
|
|
20231218,111800,29544990710,16340,16360,16360,16330,9970
|
|
20231218,111700,29382033580,16360,16360,16370,16350,3599
|
|
20231218,111600,29323150020,16370,16360,16370,16350,2845
|
|
20231218,111500,29276612830,16350,16380,16390,16350,7693
|
|
20231218,111400,29150672210,16380,16380,16390,16370,3602
|
|
20231218,111300,29091671140,16380,16370,16390,16370,7764
|
|
20231218,111200,28964497650,16360,16350,16380,16340,14960
|
|
20231218,111100,28719757430,16350,16340,16350,16320,14757
|
|
20231218,111000,28478540570,16340,16310,16350,16310,4791
|
|
20231218,110900,28400277020,16320,16310,16320,16310,1186
|
|
20231218,110800,28380929400,16320,16350,16350,16310,10014
|
|
20231218,110700,28217439040,16350,16360,16360,16340,6235
|
|
20231218,110600,28115521110,16360,16340,16360,16340,7291
|
|
20231218,110500,27996319200,16340,16340,16350,16330,6888
|
|
20231218,110400,27883756170,16340,16310,16340,16310,5339
|
|
20231218,110300,27796602480,16310,16340,16350,16300,8297
|
|
20231218,110200,27661109600,16330,16290,16350,16280,31415
|
|
20231218,110100,27148604260,16280,16280,16290,16280,1005
|
|
20231218,110000,27132239440,16270,16280,16290,16270,5226
|
|
20231218,105900,27047152660,16280,16270,16290,16270,4747
|
|
20231218,105800,26969857510,16270,16250,16280,16250,2001
|
|
20231218,105700,26937299250,16270,16240,16280,16240,3878
|
|
20231218,105600,26874281740,16240,16260,16280,16240,5593
|
|
20231218,105500,26783412060,16280,16240,16280,16240,9590
|
|
20231218,105400,26627431880,16240,16210,16260,16210,12992
|
|
20231218,105300,26416507790,16210,16190,16210,16190,9089
|
|
20231218,105200,26269244320,16190,16200,16200,16190,1966
|
|
20231218,105100,26237413930,16200,16180,16200,16160,6472
|
|
20231218,105000,26132680310,16180,16170,16190,16160,2985
|
|
20231218,104900,26084384000,16150,16170,16170,16140,2965
|
|
20231218,104800,26036462840,16170,16170,16180,16170,1950
|
|
20231218,104700,26004925940,16170,16140,16180,16140,10715
|
|
20231218,104600,25831881590,16140,16150,16150,16140,1552
|
|
20231218,104500,25806831750,16150,16140,16150,16130,1205
|
|
20231218,104400,25787382370,16140,16130,16140,16130,624
|
|
20231218,104300,25777311730,16140,16130,16140,16130,666
|
|
20231218,104200,25766562680,16140,16160,16160,16130,2188
|
|
20231218,104100,25731236660,16150,16160,16160,16150,240
|
|
20231218,104000,25727360520,16150,16150,16160,16150,691
|
|
20231218,103900,25716200380,16150,16160,16160,16140,2378
|
|
20231218,103800,25677805760,16150,16140,16160,16140,1809
|
|
20231218,103700,25648590420,16150,16150,16150,16140,1976
|
|
20231218,103600,25616683220,16150,16150,16160,16140,1289
|
|
20231218,103500,25595865920,16150,16160,16180,16150,3419
|
|
20231218,103400,25540615860,16170,16180,16180,16150,11983
|
|
20231218,103300,25346872740,16180,16150,16180,16150,7092
|
|
20231218,103200,25232241630,16150,16140,16150,16140,5470
|
|
20231218,103100,25143918890,16140,16080,16150,16070,16923
|
|
20231218,103000,24871346230,16080,16090,16090,16080,2631
|
|
20231218,102900,24829028530,16080,16100,16110,16080,3657
|
|
20231218,102800,24770157140,16100,16090,16100,16090,815
|
|
20231218,102700,24757039910,16090,16100,16100,16080,715
|
|
20231218,102600,24745539050,16090,16100,16100,16080,2541
|
|
20231218,102500,24704658370,16090,16100,16110,16090,1315
|
|
20231218,102400,24683490210,16090,16100,16110,16090,3027
|
|
20231218,102300,24634756770,16110,16110,16110,16100,371
|
|
20231218,102200,24628780310,16110,16110,16110,16100,1720
|
|
20231218,102100,24601087620,16110,16100,16110,16100,1053
|
|
20231218,102000,24584133370,16100,16080,16100,16080,4624
|
|
20231218,101900,24509728640,16080,16040,16080,16040,2974
|
|
20231218,101800,24461958350,16050,16020,16050,16020,958
|
|
20231218,101700,24446599270,16020,16030,16040,16010,3806
|
|
20231218,101600,24385642660,16040,16030,16050,16020,2892
|
|
20231218,101500,24339285750,16050,16070,16070,16010,3856
|
|
20231218,101400,24277472920,16060,16050,16070,16050,2280
|
|
20231218,101300,24240836540,16050,16040,16060,16040,2033
|
|
20231218,101200,24208218480,16040,16030,16060,16030,2442
|
|
20231218,101100,24169047760,16030,16000,16040,16000,1255
|
|
20231218,101000,24148946250,16000,16040,16070,16000,2216
|
|
20231218,100900,24113439510,16040,16080,16080,16010,7475
|
|
20231218,100800,23993499020,16080,16080,16080,16070,541
|
|
20231218,100700,23984800370,16080,16120,16120,16080,6470
|
|
20231218,100600,23880670460,16120,16120,16130,16110,2863
|
|
20231218,100500,23834530460,16120,16090,16130,16090,5648
|
|
20231218,100400,23743531140,16100,16080,16100,16080,1524
|
|
20231218,100300,23719002470,16090,16080,16090,16080,1420
|
|
20231218,100200,23696165160,16080,16070,16080,16060,1736
|
|
20231218,100100,23668268320,16060,16050,16080,16050,2714
|
|
20231218,100000,23624665060,16050,16020,16050,15990,1607
|
|
20231218,095900,23598906440,15980,15990,16010,15970,9605
|
|
20231218,095800,23445341500,16000,16000,16010,15990,2644
|
|
20231218,095700,23403041360,16010,16000,16010,16000,2991
|
|
20231218,095600,23355175490,16010,16020,16020,15990,3565
|
|
20231218,095500,23298129040,16000,16000,16030,15990,4233
|
|
20231218,095400,23230394480,16000,16010,16050,16000,6912
|
|
20231218,095300,23119713220,16000,15990,16010,15990,2953
|
|
20231218,095200,23072467670,15990,15990,16000,15980,4454
|
|
20231218,095100,23001246160,16000,16010,16020,15980,6533
|
|
20231218,095000,22896694140,16020,16000,16070,16000,3996
|
|
20231218,094900,22832633760,16000,16120,16130,15960,41501
|
|
20231218,094800,22167794920,16130,16110,16130,16110,2920
|
|
20231218,094700,22120739570,16110,16100,16120,16100,2702
|
|
20231218,094600,22077220950,16100,16100,16110,16090,3031
|
|
20231218,094500,22028421520,16090,16100,16100,16080,1925
|
|
20231218,094400,21997449110,16100,16080,16100,16070,2062
|
|
20231218,094300,21964296320,16080,16070,16100,16070,3885
|
|
20231218,094200,21901823500,16060,16040,16070,16030,3488
|
|
20231218,094100,21845842640,16040,16090,16100,16040,15500
|
|
20231218,094000,21596758720,16090,16120,16130,16090,4997
|
|
20231218,093900,21516229380,16120,16130,16140,16120,3739
|
|
20231218,093800,21455927600,16130,16130,16140,16110,5673
|
|
20231218,093700,21364445170,16130,16080,16140,16060,8087
|
|
20231218,093600,21234423670,16150,16140,16170,16070,16721
|
|
20231218,093500,20964787510,16140,16120,16150,16100,4827
|
|
20231218,093400,20886963220,16100,16070,16110,16070,9994
|
|
20231218,093300,20726170680,16070,16100,16110,16060,16625
|
|
20231218,093200,20458814620,16100,16150,16150,16100,16569
|
|
20231218,093100,20191836640,16160,16150,16170,16140,7790
|
|
20231218,093000,20066003550,16160,16230,16260,16140,13283
|
|
20231218,092900,19851183670,16250,16200,16260,16190,12890
|
|
20231218,092800,19642272080,16210,16260,16280,16210,19923
|
|
20231218,092700,19318436100,16260,16270,16280,16250,4183
|
|
20231218,092600,19250397880,16290,16260,16320,16250,15153
|
|
20231218,092500,19003557660,16250,16220,16270,16210,4039
|
|
20231218,092400,18937952920,16210,16160,16220,16150,9256
|
|
20231218,092300,18788041400,16160,16180,16200,16150,8041
|
|
20231218,092200,18658006690,16180,16210,16220,16130,19418
|
|
20231218,092100,18344016330,16220,16270,16290,16220,10000
|
|
20231218,092000,18181456680,16290,16330,16340,16270,11903
|
|
20231218,091900,17987481650,16320,16190,16340,16190,16067
|
|
20231218,091800,17726029990,16190,16240,16250,16180,27641
|
|
20231218,091700,17278117200,16240,16260,16290,16230,21705
|
|
20231218,091600,16925259110,16250,16350,16360,16240,35201
|
|
20231218,091500,16351317750,16360,16390,16400,16350,17782
|
|
20231218,091400,16060038570,16400,16490,16490,16370,45817
|
|
20231218,091300,15307923940,16480,16450,16490,16450,30358
|
|
20231218,091200,14807838880,16460,16420,16460,16390,36996
|
|
20231218,091100,14199928140,16430,16430,16460,16390,33754
|
|
20231218,091000,13645618830,16430,16430,16500,16420,76922
|
|
20231218,090900,12379045230,16420,16330,16430,16270,38140
|
|
20231218,090800,11754418900,16330,16450,16460,16320,48800
|
|
20231218,090700,10954807320,16460,16490,16490,16380,77837
|
|
20231218,090600,9675038180,16480,16570,16590,16430,127992
|
|
20231218,090500,7564230760,16560,16190,16600,16180,121097
|
|
20231218,090400,5581906940,16230,16250,16290,16130,56934
|
|
20231218,090300,4658207840,16250,16040,16260,16030,82242
|
|
20231218,090200,3327909430,16050,16100,16140,16000,36597
|
|
20231218,090100,2739920610,16100,15930,16100,15900,65608
|
|
20231218,090000,1688696430,15950,15800,15950,15800,106183
|