663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200000,305590890,13580,13580,13580,13580,180
|
|
20231211,195900,305590890,13580,13580,13580,13580,0
|
|
20231211,195800,305590890,13580,13580,13580,13580,0
|
|
20231211,195700,305590890,13580,13580,13580,13580,0
|
|
20231211,195600,305590890,13580,13580,13580,13580,0
|
|
20231211,195500,305590890,13580,13580,13580,13580,0
|
|
20231211,195400,305590890,13580,13580,13580,13580,0
|
|
20231211,195300,305590890,13580,13580,13580,13580,0
|
|
20231211,195200,305590890,13580,13580,13580,13580,0
|
|
20231211,195100,305590890,13580,13580,13580,13580,0
|
|
20231211,195000,305590890,13580,13580,13580,13580,0
|
|
20231211,194900,305590890,13580,13580,13580,13580,0
|
|
20231211,194800,305590890,13580,13580,13580,13580,0
|
|
20231211,194700,305590890,13580,13580,13580,13580,0
|
|
20231211,194600,305590890,13580,13580,13580,13580,0
|
|
20231211,194500,305590890,13580,13580,13580,13580,0
|
|
20231211,194400,305590890,13580,13580,13580,13580,0
|
|
20231211,194300,305590890,13580,13580,13580,13580,0
|
|
20231211,194200,305590890,13580,13580,13580,13580,0
|
|
20231211,194100,305590890,13580,13580,13580,13580,0
|
|
20231211,194000,305590890,13580,13580,13580,13580,0
|
|
20231211,193900,305590890,13580,13580,13580,13580,0
|
|
20231211,193800,305590890,13580,13580,13580,13580,0
|
|
20231211,193700,305590890,13580,13580,13580,13580,0
|
|
20231211,193600,305590890,13580,13580,13580,13580,0
|
|
20231211,193500,305590890,13580,13580,13580,13580,0
|
|
20231211,193400,305590890,13580,13580,13580,13580,0
|
|
20231211,193300,305590890,13580,13580,13580,13580,0
|
|
20231211,193200,305590890,13580,13580,13580,13580,0
|
|
20231211,193100,305590890,13580,13580,13580,13580,0
|
|
20231211,193000,305590890,13580,13580,13580,13580,180
|
|
20231211,192900,305590890,13580,13580,13580,13580,0
|
|
20231211,192800,305590890,13580,13580,13580,13580,0
|
|
20231211,192700,305590890,13580,13580,13580,13580,0
|
|
20231211,192600,305590890,13580,13580,13580,13580,0
|
|
20231211,192500,305590890,13580,13580,13580,13580,0
|
|
20231211,192400,305590890,13580,13580,13580,13580,0
|
|
20231211,192300,305590890,13580,13580,13580,13580,0
|
|
20231211,192200,305590890,13580,13580,13580,13580,0
|
|
20231211,192100,305590890,13580,13580,13580,13580,0
|
|
20231211,192000,305590890,13580,13580,13580,13580,0
|
|
20231211,191900,305590890,13580,13580,13580,13580,0
|
|
20231211,191800,305590890,13580,13580,13580,13580,0
|
|
20231211,191700,305590890,13580,13580,13580,13580,0
|
|
20231211,191600,305590890,13580,13580,13580,13580,0
|
|
20231211,191500,305590890,13580,13580,13580,13580,0
|
|
20231211,191400,305590890,13580,13580,13580,13580,0
|
|
20231211,191300,305590890,13580,13580,13580,13580,0
|
|
20231211,191200,305590890,13580,13580,13580,13580,0
|
|
20231211,191100,305590890,13580,13580,13580,13580,0
|
|
20231211,191000,305590890,13580,13580,13580,13580,0
|
|
20231211,190900,305590890,13580,13580,13580,13580,0
|
|
20231211,190800,305590890,13580,13580,13580,13580,0
|
|
20231211,190700,305590890,13580,13580,13580,13580,0
|
|
20231211,190600,305590890,13580,13580,13580,13580,0
|
|
20231211,190500,305590890,13580,13580,13580,13580,0
|
|
20231211,190400,305590890,13580,13580,13580,13580,0
|
|
20231211,190300,305590890,13580,13580,13580,13580,0
|
|
20231211,190200,305590890,13580,13580,13580,13580,0
|
|
20231211,190100,305590890,13580,13580,13580,13580,0
|
|
20231211,190000,305590890,13580,13580,13580,13580,180
|
|
20231211,185900,305590890,13580,13580,13580,13580,0
|
|
20231211,185800,305590890,13580,13580,13580,13580,0
|
|
20231211,185700,305590890,13580,13580,13580,13580,0
|
|
20231211,185600,305590890,13580,13580,13580,13580,0
|
|
20231211,185500,305590890,13580,13580,13580,13580,0
|
|
20231211,185400,305590890,13580,13580,13580,13580,0
|
|
20231211,185300,305590890,13580,13580,13580,13580,0
|
|
20231211,185200,305590890,13580,13580,13580,13580,0
|
|
20231211,185100,305590890,13580,13580,13580,13580,0
|
|
20231211,185000,305590890,13580,13580,13580,13580,0
|
|
20231211,184900,305590890,13580,13580,13580,13580,0
|
|
20231211,184800,305590890,13580,13580,13580,13580,0
|
|
20231211,184700,305590890,13580,13580,13580,13580,0
|
|
20231211,184600,305590890,13580,13580,13580,13580,0
|
|
20231211,184500,305590890,13580,13580,13580,13580,0
|
|
20231211,184400,305590890,13580,13580,13580,13580,0
|
|
20231211,184300,305590890,13580,13580,13580,13580,0
|
|
20231211,184200,305590890,13580,13580,13580,13580,0
|
|
20231211,184100,305590890,13580,13580,13580,13580,0
|
|
20231211,184000,305590890,13580,13580,13580,13580,0
|
|
20231211,183900,305590890,13580,13580,13580,13580,0
|
|
20231211,183800,305590890,13580,13580,13580,13580,0
|
|
20231211,183700,305590890,13580,13580,13580,13580,0
|
|
20231211,183600,305590890,13580,13580,13580,13580,0
|
|
20231211,183500,305590890,13580,13580,13580,13580,0
|
|
20231211,183400,305590890,13580,13580,13580,13580,0
|
|
20231211,183300,305590890,13580,13580,13580,13580,0
|
|
20231211,183200,305590890,13580,13580,13580,13580,0
|
|
20231211,183100,305590890,13580,13580,13580,13580,0
|
|
20231211,183000,305590890,13580,13580,13580,13580,180
|
|
20231211,182900,305590890,13580,13580,13580,13580,0
|
|
20231211,182800,305590890,13580,13580,13580,13580,0
|
|
20231211,182700,305590890,13580,13580,13580,13580,0
|
|
20231211,182600,305590890,13580,13580,13580,13580,0
|
|
20231211,182500,305590890,13580,13580,13580,13580,0
|
|
20231211,182400,305590890,13580,13580,13580,13580,0
|
|
20231211,182300,305590890,13580,13580,13580,13580,0
|
|
20231211,182200,305590890,13580,13580,13580,13580,0
|
|
20231211,182100,305590890,13580,13580,13580,13580,0
|
|
20231211,182000,305590890,13580,13580,13580,13580,0
|
|
20231211,181900,305590890,13580,13580,13580,13580,0
|
|
20231211,181800,305590890,13580,13580,13580,13580,0
|
|
20231211,181700,305590890,13580,13580,13580,13580,0
|
|
20231211,181600,305590890,13580,13580,13580,13580,0
|
|
20231211,181500,305590890,13580,13580,13580,13580,0
|
|
20231211,181400,305590890,13580,13580,13580,13580,0
|
|
20231211,181300,305590890,13580,13580,13580,13580,0
|
|
20231211,181200,305590890,13580,13580,13580,13580,0
|
|
20231211,181100,305590890,13580,13580,13580,13580,0
|
|
20231211,181000,305590890,13580,13580,13580,13580,0
|
|
20231211,180900,305590890,13580,13580,13580,13580,0
|
|
20231211,180800,305590890,13580,13580,13580,13580,0
|
|
20231211,180700,305590890,13580,13580,13580,13580,0
|
|
20231211,180600,305590890,13580,13580,13580,13580,0
|
|
20231211,180500,305590890,13580,13580,13580,13580,0
|
|
20231211,180400,305590890,13580,13580,13580,13580,0
|
|
20231211,180300,305590890,13580,13580,13580,13580,0
|
|
20231211,180200,305590890,13580,13580,13580,13580,0
|
|
20231211,180100,305590890,13580,13580,13580,13580,0
|
|
20231211,180000,305590890,13580,13580,13580,13580,180
|
|
20231211,175900,305590890,13580,13580,13580,13580,0
|
|
20231211,175800,305590890,13580,13580,13580,13580,0
|
|
20231211,175700,305590890,13580,13580,13580,13580,0
|
|
20231211,175600,305590890,13580,13580,13580,13580,0
|
|
20231211,175500,305590890,13580,13580,13580,13580,0
|
|
20231211,175400,305590890,13580,13580,13580,13580,0
|
|
20231211,175300,305590890,13580,13580,13580,13580,0
|
|
20231211,175200,305590890,13580,13580,13580,13580,0
|
|
20231211,175100,305590890,13580,13580,13580,13580,0
|
|
20231211,175000,305590890,13580,13580,13580,13580,0
|
|
20231211,174900,305590890,13580,13580,13580,13580,0
|
|
20231211,174800,305590890,13580,13580,13580,13580,0
|
|
20231211,174700,305590890,13580,13580,13580,13580,0
|
|
20231211,174600,305590890,13580,13580,13580,13580,0
|
|
20231211,174500,305590890,13580,13580,13580,13580,0
|
|
20231211,174400,305590890,13580,13580,13580,13580,0
|
|
20231211,174300,305590890,13580,13580,13580,13580,0
|
|
20231211,174200,305590890,13580,13580,13580,13580,0
|
|
20231211,174100,305590890,13580,13580,13580,13580,0
|
|
20231211,174000,305590890,13580,13580,13580,13580,0
|
|
20231211,173900,305590890,13580,13580,13580,13580,0
|
|
20231211,173800,305590890,13580,13580,13580,13580,0
|
|
20231211,173700,305590890,13580,13580,13580,13580,0
|
|
20231211,173600,305590890,13580,13580,13580,13580,0
|
|
20231211,173500,305590890,13580,13580,13580,13580,0
|
|
20231211,173400,305590890,13580,13580,13580,13580,0
|
|
20231211,173300,305590890,13580,13580,13580,13580,0
|
|
20231211,173200,305590890,13580,13580,13580,13580,0
|
|
20231211,173100,305590890,13580,13580,13580,13580,0
|
|
20231211,173000,305590890,13580,13580,13580,13580,180
|
|
20231211,172900,305590890,13580,13580,13580,13580,0
|
|
20231211,172800,305590890,13580,13580,13580,13580,0
|
|
20231211,172700,305590890,13580,13580,13580,13580,0
|
|
20231211,172600,305590890,13580,13580,13580,13580,0
|
|
20231211,172500,305590890,13580,13580,13580,13580,0
|
|
20231211,172400,305590890,13580,13580,13580,13580,0
|
|
20231211,172300,305590890,13580,13580,13580,13580,0
|
|
20231211,172200,305590890,13580,13580,13580,13580,0
|
|
20231211,172100,305590890,13580,13580,13580,13580,0
|
|
20231211,172000,305590890,13580,13580,13580,13580,0
|
|
20231211,171900,305590890,13580,13580,13580,13580,0
|
|
20231211,171800,305590890,13580,13580,13580,13580,0
|
|
20231211,171700,305590890,13580,13580,13580,13580,0
|
|
20231211,171600,305590890,13580,13580,13580,13580,0
|
|
20231211,171500,305590890,13580,13580,13580,13580,0
|
|
20231211,171400,305590890,13580,13580,13580,13580,0
|
|
20231211,171300,305590890,13580,13580,13580,13580,0
|
|
20231211,171200,305590890,13580,13580,13580,13580,0
|
|
20231211,171100,305590890,13580,13580,13580,13580,0
|
|
20231211,171000,305590890,13580,13580,13580,13580,0
|
|
20231211,170900,305590890,13580,13580,13580,13580,0
|
|
20231211,170800,305590890,13580,13580,13580,13580,0
|
|
20231211,170700,305590890,13580,13580,13580,13580,0
|
|
20231211,170600,305590890,13580,13580,13580,13580,0
|
|
20231211,170500,305590890,13580,13580,13580,13580,0
|
|
20231211,170400,305590890,13580,13580,13580,13580,0
|
|
20231211,170300,305590890,13580,13580,13580,13580,0
|
|
20231211,170200,305590890,13580,13580,13580,13580,0
|
|
20231211,170100,305590890,13580,13580,13580,13580,0
|
|
20231211,170000,305590890,13580,13580,13580,13580,180
|
|
20231211,165900,305590890,13580,13580,13580,13580,0
|
|
20231211,165800,305590890,13580,13580,13580,13580,0
|
|
20231211,165700,305590890,13580,13580,13580,13580,0
|
|
20231211,165600,305590890,13580,13580,13580,13580,0
|
|
20231211,165500,305590890,13580,13580,13580,13580,0
|
|
20231211,165400,305590890,13580,13580,13580,13580,0
|
|
20231211,165300,305590890,13580,13580,13580,13580,0
|
|
20231211,165200,305590890,13580,13580,13580,13580,0
|
|
20231211,165100,305590890,13580,13580,13580,13580,0
|
|
20231211,165000,305590890,13580,13580,13580,13580,0
|
|
20231211,164900,305590890,13580,13580,13580,13580,0
|
|
20231211,164800,305590890,13580,13580,13580,13580,0
|
|
20231211,164700,305590890,13580,13580,13580,13580,0
|
|
20231211,164600,305590890,13580,13580,13580,13580,0
|
|
20231211,164500,305590890,13580,13580,13580,13580,0
|
|
20231211,164400,305590890,13580,13580,13580,13580,0
|
|
20231211,164300,305590890,13580,13580,13580,13580,0
|
|
20231211,164200,305590890,13580,13580,13580,13580,0
|
|
20231211,164100,305590890,13580,13580,13580,13580,0
|
|
20231211,164000,305590890,13580,13580,13580,13580,0
|
|
20231211,163900,305590890,13580,13580,13580,13580,0
|
|
20231211,163800,305590890,13580,13580,13580,13580,0
|
|
20231211,163700,305590890,13580,13580,13580,13580,0
|
|
20231211,163600,305590890,13580,13580,13580,13580,0
|
|
20231211,163500,305590890,13580,13580,13580,13580,0
|
|
20231211,163400,305590890,13580,13580,13580,13580,0
|
|
20231211,163300,305590890,13580,13580,13580,13580,0
|
|
20231211,163200,305590890,13580,13580,13580,13580,0
|
|
20231211,163100,305590890,13580,13580,13580,13580,0
|
|
20231211,163000,305590890,13580,13580,13580,13580,180
|
|
20231211,162900,305590890,13580,13580,13580,13580,0
|
|
20231211,162800,305590890,13580,13580,13580,13580,0
|
|
20231211,162700,305590890,13580,13580,13580,13580,0
|
|
20231211,162600,305590890,13580,13580,13580,13580,0
|
|
20231211,162500,305590890,13580,13580,13580,13580,0
|
|
20231211,162400,305590890,13580,13580,13580,13580,0
|
|
20231211,162300,305590890,13580,13580,13580,13580,0
|
|
20231211,162200,305590890,13580,13580,13580,13580,0
|
|
20231211,162100,305590890,13580,13580,13580,13580,0
|
|
20231211,162000,305590890,13580,13580,13580,13580,0
|
|
20231211,161900,305590890,13580,13580,13580,13580,0
|
|
20231211,161800,305590890,13580,13580,13580,13580,0
|
|
20231211,161700,305590890,13580,13580,13580,13580,0
|
|
20231211,161600,305590890,13580,13580,13580,13580,0
|
|
20231211,161500,305590890,13580,13580,13580,13580,0
|
|
20231211,161400,305590890,13580,13580,13580,13580,0
|
|
20231211,161300,305590890,13580,13580,13580,13580,0
|
|
20231211,161200,305590890,13580,13580,13580,13580,0
|
|
20231211,161100,305590890,13580,13580,13580,13580,0
|
|
20231211,161000,305590890,13580,13580,13580,13580,0
|
|
20231211,160900,305590890,13580,13580,13580,13580,0
|
|
20231211,160800,305590890,13580,13580,13580,13580,0
|
|
20231211,160700,305590890,13580,13580,13580,13580,0
|
|
20231211,160600,305590890,13580,13580,13580,13580,0
|
|
20231211,160500,305590890,13580,13580,13580,13580,0
|
|
20231211,160400,305590890,13580,13580,13580,13580,0
|
|
20231211,160300,305590890,13580,13580,13580,13580,0
|
|
20231211,160200,305590890,13580,13580,13580,13580,0
|
|
20231211,160100,305590890,13580,13580,13580,13580,0
|
|
20231211,160000,305590890,13580,13580,13580,13580,180
|
|
20231211,155900,305590890,13580,13580,13580,13580,0
|
|
20231211,155800,305590890,13580,13580,13580,13580,0
|
|
20231211,155700,305590890,13580,13580,13580,13580,0
|
|
20231211,155600,305590890,13580,13580,13580,13580,0
|
|
20231211,155500,305590890,13580,13580,13580,13580,0
|
|
20231211,155400,305590890,13580,13580,13580,13580,0
|
|
20231211,155300,305590890,13580,13580,13580,13580,0
|
|
20231211,155200,305590890,13580,13580,13580,13580,0
|
|
20231211,155100,305590890,13580,13580,13580,13580,0
|
|
20231211,155000,305590890,13580,13580,13580,13580,0
|
|
20231211,154900,305590890,13580,13580,13580,13580,0
|
|
20231211,154800,305590890,13580,13580,13580,13580,0
|
|
20231211,154700,305590890,13580,13580,13580,13580,0
|
|
20231211,154600,305590890,13580,13580,13580,13580,0
|
|
20231211,154500,305590890,13580,13580,13580,13580,0
|
|
20231211,154400,305590890,13580,13580,13580,13580,0
|
|
20231211,154300,305590890,13580,13580,13580,13580,0
|
|
20231211,154200,305590890,13580,13580,13580,13580,0
|
|
20231211,154100,305590890,13580,13580,13580,13580,0
|
|
20231211,154000,305590890,13580,13580,13580,13580,0
|
|
20231211,153900,305590890,13580,13580,13580,13580,0
|
|
20231211,153800,305590890,13580,13580,13580,13580,0
|
|
20231211,153700,305590890,13580,13580,13580,13580,0
|
|
20231211,153600,305590890,13580,13580,13580,13580,0
|
|
20231211,153500,305590890,13580,13580,13580,13580,0
|
|
20231211,153400,305590890,13580,13580,13580,13580,0
|
|
20231211,153300,305590890,13580,13580,13580,13580,0
|
|
20231211,153200,305590890,13580,13580,13580,13580,0
|
|
20231211,153100,305590890,13580,13580,13580,13580,0
|
|
20231211,153000,305590890,13580,13580,13580,13580,360
|
|
20231211,152900,303146490,13560,13560,13560,13560,0
|
|
20231211,152800,303146490,13560,13560,13560,13560,0
|
|
20231211,152700,303146490,13560,13560,13560,13560,0
|
|
20231211,152600,303146490,13560,13560,13560,13560,0
|
|
20231211,152500,303146490,13560,13560,13560,13560,0
|
|
20231211,152400,303146490,13560,13560,13560,13560,0
|
|
20231211,152300,303146490,13560,13560,13560,13560,0
|
|
20231211,152200,303146490,13560,13560,13560,13560,0
|
|
20231211,152100,303146490,13560,13560,13560,13560,0
|
|
20231211,152000,303146490,13560,13560,13560,13560,0
|
|
20231211,151900,303146490,13560,13580,13590,13560,276
|
|
20231211,151800,299399660,13580,13570,13580,13570,38
|
|
20231211,151700,298883780,13570,13570,13570,13570,6
|
|
20231211,151600,298802360,13570,13580,13580,13570,114
|
|
20231211,151500,297255270,13570,13570,13570,13570,2
|
|
20231211,151400,297228130,13570,13570,13570,13570,28
|
|
20231211,151300,296848170,13570,13570,13570,13570,8
|
|
20231211,151200,296739610,13570,13570,13570,13570,8
|
|
20231211,151100,296631050,13570,13570,13570,13570,11
|
|
20231211,151000,296481780,13570,13570,13570,13570,5
|
|
20231211,150900,296413930,13570,13570,13570,13570,2
|
|
20231211,150800,296386790,13570,13570,13590,13570,8
|
|
20231211,150700,296278190,13570,13570,13580,13570,25
|
|
20231211,150600,295938740,13570,13570,13580,13570,40
|
|
20231211,150500,295395640,13570,13570,13580,13570,117
|
|
20231211,150400,293806920,13570,13570,13580,13570,162
|
|
20231211,150300,291608570,13570,13570,13570,13570,3
|
|
20231211,150200,291567860,13570,13570,13570,13570,7
|
|
20231211,150100,291472870,13570,13570,13570,13570,6
|
|
20231211,150000,291391450,13570,13570,13570,13570,6
|
|
20231211,145900,291310030,13570,13570,13570,13570,26
|
|
20231211,145800,290957210,13570,13570,13590,13570,64
|
|
20231211,145700,290088210,13570,13560,13590,13560,10
|
|
20231211,145600,289952560,13560,13580,13580,13560,103
|
|
20231211,145500,288555500,13590,13560,13590,13560,1619
|
|
20231211,145400,266572510,13560,13560,13560,13560,30
|
|
20231211,145300,266165710,13560,13570,13570,13560,14
|
|
20231211,145200,265975820,13560,13560,13570,13560,14
|
|
20231211,145100,265785970,13570,13560,13570,13560,12
|
|
20231211,145000,265623240,13560,13560,13560,13560,6
|
|
20231211,144900,265541880,13560,13560,13560,13560,33
|
|
20231211,144800,265094400,13560,13560,13560,13560,2
|
|
20231211,144700,265067280,13560,13560,13560,13560,27
|
|
20231211,144600,264701160,13560,13560,13570,13560,341
|
|
20231211,144500,260074200,13560,13560,13560,13560,24
|
|
20231211,144400,259748760,13560,13560,13570,13560,158
|
|
20231211,144300,257604770,13560,13570,13570,13560,11
|
|
20231211,144200,257455570,13560,13560,13560,13560,29
|
|
20231211,144100,257062330,13560,13560,13560,13560,13
|
|
20231211,144000,256886050,13560,13560,13560,13560,35
|
|
20231211,143900,256411450,13570,13560,13570,13560,7
|
|
20231211,143800,256316520,13560,13560,13560,13560,14
|
|
20231211,143700,256126680,13560,13560,13560,13560,35
|
|
20231211,143600,255652080,13560,13560,13560,13560,12
|
|
20231211,143500,255489360,13560,13560,13560,13560,34
|
|
20231211,143400,255028320,13560,13560,13560,13560,13
|
|
20231211,143300,254852040,13560,13560,13560,13560,29
|
|
20231211,143200,254458800,13560,13560,13560,13560,13
|
|
20231211,143100,254282520,13560,13560,13560,13560,8
|
|
20231211,143000,254174040,13560,13580,13580,13560,1243
|
|
20231211,142900,237303760,13570,13570,13570,13570,3
|
|
20231211,142800,237263050,13570,13570,13570,13570,27
|
|
20231211,142700,236896660,13570,13580,13580,13570,19
|
|
20231211,142600,236638720,13580,13570,13580,13570,24
|
|
20231211,142500,236313030,13570,13570,13570,13570,2
|
|
20231211,142400,236285890,13570,13590,13590,13570,18
|
|
20231211,142300,236041410,13590,13590,13590,13590,0
|
|
20231211,142200,236041410,13590,13590,13590,13590,3
|
|
20231211,142100,236000640,13570,13570,13590,13570,54
|
|
20231211,142000,235267640,13570,13570,13570,13570,0
|
|
20231211,141900,235267640,13570,13570,13570,13570,0
|
|
20231211,141800,235267640,13570,13570,13590,13570,38
|
|
20231211,141700,234751760,13570,13570,13570,13570,0
|
|
20231211,141600,234751760,13570,13570,13590,13570,53
|
|
20231211,141500,234032330,13570,13590,13590,13570,6
|
|
20231211,141400,233950810,13570,13570,13570,13570,50
|
|
20231211,141300,233272310,13570,13590,13590,13570,16
|
|
20231211,141200,233054970,13560,13560,13560,13560,0
|
|
20231211,141100,233054970,13560,13560,13560,13560,21
|
|
20231211,141000,232770210,13560,13590,13590,13560,16
|
|
20231211,140900,232552920,13560,13560,13560,13550,29
|
|
20231211,140800,232159770,13560,13560,13560,13560,0
|
|
20231211,140700,232159770,13560,13590,13600,13560,1181
|
|
20231211,140600,216123550,13600,13590,13600,13590,21
|
|
20231211,140500,215838070,13590,13580,13590,13580,344
|
|
20231211,140400,211163300,13580,13580,13580,13580,14
|
|
20231211,140300,210973180,13580,13580,13580,13580,0
|
|
20231211,140200,210973180,13580,13590,13590,13580,17
|
|
20231211,140100,210742220,13590,13590,13590,13590,0
|
|
20231211,140000,210742220,13590,13590,13590,13590,1
|
|
20231211,135900,210728630,13580,13600,13600,13580,37
|
|
20231211,135800,210225950,13580,13580,13580,13580,0
|
|
20231211,135700,210225950,13580,13580,13580,13580,17
|
|
20231211,135600,209995090,13580,13600,13600,13580,20
|
|
20231211,135500,209723290,13600,13600,13600,13600,1
|
|
20231211,135400,209709690,13580,13580,13600,13580,120
|
|
20231211,135300,208079870,13560,13590,13590,13560,1292
|
|
20231211,135200,190542450,13590,13590,13590,13590,15
|
|
20231211,135100,190338600,13590,13590,13590,13590,0
|
|
20231211,135000,190338600,13590,13600,13600,13590,7
|
|
20231211,134900,190243440,13600,13600,13600,13600,0
|
|
20231211,134800,190243440,13600,13600,13600,13600,10
|
|
20231211,134700,190107440,13600,13590,13600,13590,47
|
|
20231211,134600,189468580,13590,13590,13590,13590,0
|
|
20231211,134500,189468580,13590,13590,13590,13590,37
|
|
20231211,134400,188965750,13590,13600,13600,13590,30
|
|
20231211,134300,188557880,13590,13590,13590,13590,16
|
|
20231211,134200,188340440,13590,13600,13600,13590,117
|
|
20231211,134100,186749640,13610,13610,13610,13610,16
|
|
20231211,134000,186531880,13600,13600,13600,13600,98
|
|
20231211,133900,185199080,13610,13610,13610,13610,0
|
|
20231211,133800,185199080,13610,13610,13610,13610,16
|
|
20231211,133700,184981320,13610,13610,13610,13610,0
|
|
20231211,133600,184981320,13610,13600,13610,13600,833
|
|
20231211,133500,173652480,13600,13600,13600,13600,17
|
|
20231211,133400,173421280,13590,13590,13590,13590,0
|
|
20231211,133300,173421280,13590,13590,13590,13590,18
|
|
20231211,133200,173176660,13600,13600,13600,13600,16
|
|
20231211,133100,172959060,13590,13590,13590,13590,16
|
|
20231211,133000,172741620,13590,13590,13590,13590,0
|
|
20231211,132900,172741620,13590,13580,13590,13580,20
|
|
20231211,132800,172469860,13590,13590,13590,13590,11
|
|
20231211,132700,172320370,13580,13580,13590,13580,170
|
|
20231211,132600,170010700,13590,13580,13590,13580,31
|
|
20231211,132500,169589550,13590,13590,13590,13590,0
|
|
20231211,132400,169589550,13590,13590,13590,13590,0
|
|
20231211,132300,169589550,13590,13590,13590,13590,16
|
|
20231211,132200,169372110,13590,13590,13590,13590,0
|
|
20231211,132100,169372110,13590,13590,13590,13590,19
|
|
20231211,132000,169113900,13590,13590,13590,13590,26
|
|
20231211,131900,168760560,13580,13580,13580,13580,29
|
|
20231211,131800,168366740,13590,13590,13590,13590,0
|
|
20231211,131700,168366740,13590,13590,13590,13590,18
|
|
20231211,131600,168122120,13580,13580,13580,13580,26
|
|
20231211,131500,167769040,13580,13580,13580,13580,15
|
|
20231211,131400,167565340,13590,13580,13590,13580,30
|
|
20231211,131300,167157780,13580,13580,13580,13580,0
|
|
20231211,131200,167157780,13580,13580,13580,13580,16
|
|
20231211,131100,166940500,13590,13590,13590,13590,16
|
|
20231211,131000,166723060,13580,13580,13580,13580,85
|
|
20231211,130900,165568760,13590,13590,13590,13590,0
|
|
20231211,130800,165568760,13590,13590,13590,13590,17
|
|
20231211,130700,165337730,13590,13580,13590,13580,62
|
|
20231211,130600,164495540,13590,13590,13590,13590,0
|
|
20231211,130500,164495540,13590,13590,13590,13590,16
|
|
20231211,130400,164278100,13590,13590,13590,13590,0
|
|
20231211,130300,164278100,13590,13590,13590,13590,0
|
|
20231211,130200,164278100,13590,13580,13590,13580,49
|
|
20231211,130100,163612520,13580,13580,13580,13580,0
|
|
20231211,130000,163612520,13580,13580,13580,13580,29
|
|
20231211,125900,163218700,13580,13590,13590,13580,33
|
|
20231211,125800,162770390,13580,13580,13580,13580,24
|
|
20231211,125700,162444470,13580,13580,13580,13580,41
|
|
20231211,125600,161887690,13590,13590,13590,13590,20
|
|
20231211,125500,161615890,13590,13590,13590,13590,0
|
|
20231211,125400,161615890,13590,13590,13590,13590,0
|
|
20231211,125300,161615890,13590,13590,13590,13590,16
|
|
20231211,125200,161398450,13590,13590,13590,13590,0
|
|
20231211,125100,161398450,13590,13590,13590,13590,0
|
|
20231211,125000,161398450,13590,13590,13590,13590,17
|
|
20231211,124900,161167420,13590,13590,13590,13590,0
|
|
20231211,124800,161167420,13590,13590,13590,13590,0
|
|
20231211,124700,161167420,13590,13590,13590,13590,16
|
|
20231211,124600,160949980,13590,13590,13590,13590,1
|
|
20231211,124500,160936390,13590,13590,13590,13590,1
|
|
20231211,124400,160922800,13590,13580,13590,13580,19
|
|
20231211,124300,160664640,13580,13570,13590,13570,565
|
|
20231211,124200,152991360,13550,13560,13580,13550,889
|
|
20231211,124100,140923480,13580,13580,13580,13580,17
|
|
20231211,124000,140692620,13580,13580,13580,13580,0
|
|
20231211,123900,140692620,13580,13580,13580,13580,0
|
|
20231211,123800,140692620,13580,13570,13580,13570,166
|
|
20231211,123700,138439840,13570,13570,13570,13570,0
|
|
20231211,123600,138439840,13570,13570,13570,13570,0
|
|
20231211,123500,138439840,13570,13570,13570,13570,16
|
|
20231211,123400,138222720,13560,13570,13570,13560,18
|
|
20231211,123300,137978530,13570,13570,13570,13570,2
|
|
20231211,123200,137951390,13580,13570,13580,13570,56
|
|
20231211,123100,137191300,13570,13570,13570,13570,0
|
|
20231211,123000,137191300,13570,13570,13570,13570,0
|
|
20231211,122900,137191300,13570,13570,13570,13570,16
|
|
20231211,122800,136974180,13570,13570,13570,13560,74
|
|
20231211,122700,135970130,13570,13570,13570,13570,0
|
|
20231211,122600,135970130,13570,13560,13570,13560,83
|
|
20231211,122500,134843990,13570,13570,13570,13570,60
|
|
20231211,122400,134029790,13570,13570,13570,13570,0
|
|
20231211,122300,134029790,13570,13570,13570,13570,17
|
|
20231211,122200,133799100,13550,13550,13550,13550,26
|
|
20231211,122100,133446800,13550,13550,13550,13550,0
|
|
20231211,122000,133446800,13550,13560,13560,13550,20
|
|
20231211,121900,133175640,13560,13560,13560,13560,2
|
|
20231211,121800,133148520,13560,13560,13560,13560,3
|
|
20231211,121700,133107840,13570,13560,13570,13560,35
|
|
20231211,121600,132633080,13560,13560,13560,13560,17
|
|
20231211,121500,132402560,13560,13560,13560,13560,31
|
|
20231211,121400,131982200,13580,13570,13580,13560,141
|
|
20231211,121300,130068990,13570,13570,13570,13570,3
|
|
20231211,121200,130028280,13570,13570,13570,13570,19
|
|
20231211,121100,129770450,13580,13570,13580,13570,18
|
|
20231211,121000,129526030,13570,13570,13570,13570,153
|
|
20231211,120900,127449820,13590,13590,13590,13590,0
|
|
20231211,120800,127449820,13590,13590,13590,13590,16
|
|
20231211,120700,127232380,13570,13570,13570,13570,27
|
|
20231211,120600,126865990,13590,13590,13590,13590,0
|
|
20231211,120500,126865990,13590,13570,13590,13570,31
|
|
20231211,120400,126444980,13570,13570,13570,13570,0
|
|
20231211,120300,126444980,13570,13570,13570,13570,14
|
|
20231211,120200,126255000,13570,13590,13590,13570,29
|
|
20231211,120100,125861150,13590,13590,13590,13590,0
|
|
20231211,120000,125861150,13590,13590,13590,13590,0
|
|
20231211,115900,125861150,13590,13570,13590,13570,36
|
|
20231211,115800,125372310,13570,13570,13570,13570,30
|
|
20231211,115700,124965210,13570,13580,13580,13570,30
|
|
20231211,115600,124557970,13580,13580,13580,13580,13
|
|
20231211,115500,124381430,13580,13580,13580,13580,0
|
|
20231211,115400,124381430,13580,13580,13580,13580,0
|
|
20231211,115300,124381430,13580,13580,13580,13570,284
|
|
20231211,115200,120525060,13570,13570,13570,13570,0
|
|
20231211,115100,120525060,13570,13570,13570,13570,14
|
|
20231211,115000,120335080,13580,13580,13580,13580,16
|
|
20231211,114900,120117800,13580,13580,13580,13580,5
|
|
20231211,114800,120049900,13570,13570,13570,13570,26
|
|
20231211,114700,119697080,13570,13580,13580,13570,33
|
|
20231211,114600,119249100,13570,13570,13570,13570,14
|
|
20231211,114500,119059120,13580,13580,13580,13580,0
|
|
20231211,114400,119059120,13580,13570,13580,13570,30
|
|
20231211,114300,118651860,13580,13580,13580,13580,0
|
|
20231211,114200,118651860,13580,13570,13580,13570,2
|
|
20231211,114100,118624710,13570,13580,13580,13570,35
|
|
20231211,114000,118149600,13580,13580,13580,13580,0
|
|
20231211,113900,118149600,13580,13580,13580,13580,10
|
|
20231211,113800,118013800,13580,13580,13580,13580,21
|
|
20231211,113700,117728620,13580,13580,13580,13580,0
|
|
20231211,113600,117728620,13580,13580,13580,13580,0
|
|
20231211,113500,117728620,13580,13580,13580,13580,16
|
|
20231211,113400,117511340,13570,13570,13570,13570,13
|
|
20231211,113300,117334930,13570,13570,13570,13570,0
|
|
20231211,113200,117334930,13570,13550,13570,13550,488
|
|
20231211,113100,110718030,13560,13560,13560,13560,0
|
|
20231211,113000,110718030,13560,13560,13560,13560,0
|
|
20231211,112900,110718030,13560,13550,13560,13550,25
|
|
20231211,112800,110379110,13560,13560,13560,13560,0
|
|
20231211,112700,110379110,13560,13560,13560,13560,0
|
|
20231211,112600,110379110,13560,13560,13560,13560,16
|
|
20231211,112500,110162150,13560,13560,13560,13560,0
|
|
20231211,112400,110162150,13560,13560,13560,13560,0
|
|
20231211,112300,110162150,13560,13560,13560,13560,16
|
|
20231211,112200,109945190,13550,13550,13550,13550,157
|
|
20231211,112100,107817840,13560,13560,13560,13560,0
|
|
20231211,112000,107817840,13560,13560,13560,13560,17
|
|
20231211,111900,107587320,13560,13560,13560,13560,0
|
|
20231211,111800,107587320,13560,13560,13560,13560,0
|
|
20231211,111700,107587320,13560,13550,13560,13550,76
|
|
20231211,111600,106557360,13550,13550,13550,13550,0
|
|
20231211,111500,106557360,13550,13550,13550,13550,14
|
|
20231211,111400,106367660,13560,13560,13560,13560,16
|
|
20231211,111300,106150700,13550,13550,13550,13550,26
|
|
20231211,111200,105798400,13550,13550,13550,13550,0
|
|
20231211,111100,105798400,13550,13560,13560,13550,37
|
|
20231211,111000,105296880,13580,13580,13580,13580,0
|
|
20231211,110900,105296880,13580,13580,13580,13580,0
|
|
20231211,110800,105296880,13580,13580,13580,13580,16
|
|
20231211,110700,105079600,13580,13580,13580,13580,0
|
|
20231211,110600,105079600,13580,13580,13580,13580,0
|
|
20231211,110500,105079600,13580,13580,13580,13580,16
|
|
20231211,110400,104862320,13550,13550,13550,13550,0
|
|
20231211,110300,104862320,13550,13550,13550,13550,14
|
|
20231211,110200,104672620,13580,13580,13580,13580,17
|
|
20231211,110100,104441760,13550,13550,13550,13550,0
|
|
20231211,110000,104441760,13550,13560,13580,13550,1641
|
|
20231211,105900,82174140,13560,13560,13560,13560,16
|
|
20231211,105800,81957180,13570,13570,13570,13570,0
|
|
20231211,105700,81957180,13570,13570,13570,13570,0
|
|
20231211,105600,81957180,13570,13560,13570,13560,30
|
|
20231211,105500,81550220,13560,13560,13560,13560,0
|
|
20231211,105400,81550220,13560,13560,13560,13560,1
|
|
20231211,105300,81536660,13570,13560,13570,13560,69
|
|
20231211,105200,80600850,13560,13560,13560,13560,450
|
|
20231211,105100,74498850,13550,13550,13550,13550,10
|
|
20231211,105000,74363350,13550,13550,13550,13550,13
|
|
20231211,104900,74187200,13530,13530,13530,13530,0
|
|
20231211,104800,74187200,13530,13530,13530,13530,0
|
|
20231211,104700,74187200,13530,13530,13560,13530,164
|
|
20231211,104600,71967800,13530,13530,13530,13530,0
|
|
20231211,104500,71967800,13530,13550,13550,13530,650
|
|
20231211,104400,63166720,13560,13550,13560,13550,143
|
|
20231211,104300,61228900,13530,13530,13530,13530,0
|
|
20231211,104200,61228900,13530,13530,13530,13530,0
|
|
20231211,104100,61228900,13530,13530,13530,13530,8
|
|
20231211,104000,61120660,13520,13520,13520,13520,0
|
|
20231211,103900,61120660,13520,13520,13520,13520,0
|
|
20231211,103800,61120660,13520,13530,13530,13520,24
|
|
20231211,103700,60796020,13530,13530,13530,13530,0
|
|
20231211,103600,60796020,13530,13530,13530,13530,0
|
|
20231211,103500,60796020,13530,13530,13530,13520,69
|
|
20231211,103400,59862560,13520,13520,13520,13520,0
|
|
20231211,103300,59862560,13520,13520,13520,13520,0
|
|
20231211,103200,59862560,13520,13530,13530,13520,92
|
|
20231211,103100,58618120,13530,13530,13530,13530,0
|
|
20231211,103000,58618120,13530,13530,13530,13530,0
|
|
20231211,102900,58618120,13530,13560,13560,13530,27
|
|
20231211,102800,58252330,13530,13560,13560,13530,8
|
|
20231211,102700,58143880,13530,13530,13530,13530,11
|
|
20231211,102600,57995050,13560,13530,13560,13530,154
|
|
20231211,102500,55910320,13530,13530,13530,13530,0
|
|
20231211,102400,55910320,13530,13530,13530,13530,2
|
|
20231211,102300,55883260,13530,13560,13560,13530,28
|
|
20231211,102200,55503910,13560,13560,13560,13560,2
|
|
20231211,102100,55476790,13560,13560,13560,13560,0
|
|
20231211,102000,55476790,13560,13560,13560,13560,16
|
|
20231211,101900,55259830,13540,13540,13540,13540,0
|
|
20231211,101800,55259830,13540,13540,13540,13540,15
|
|
20231211,101700,55056730,13560,13560,13560,13560,17
|
|
20231211,101600,54826210,13560,13560,13560,13560,0
|
|
20231211,101500,54826210,13560,13560,13560,13560,0
|
|
20231211,101400,54826210,13560,13550,13560,13550,17
|
|
20231211,101300,54595700,13550,13550,13550,13550,1
|
|
20231211,101200,54582150,13560,13560,13560,13560,0
|
|
20231211,101100,54582150,13560,13560,13560,13560,16
|
|
20231211,101000,54365190,13550,13550,13550,13550,0
|
|
20231211,100900,54365190,13550,13570,13570,13550,302
|
|
20231211,100800,50267090,13550,13580,13580,13550,24
|
|
20231211,100700,49941380,13550,13550,13550,13550,60
|
|
20231211,100600,49128380,13550,13550,13550,13550,635
|
|
20231211,100500,40524130,13540,13540,13550,13540,45
|
|
20231211,100400,39914660,13540,13540,13540,13540,0
|
|
20231211,100300,39914660,13540,13540,13540,13540,0
|
|
20231211,100200,39914660,13540,13550,13550,13540,42
|
|
20231211,100100,39345690,13540,13540,13540,13540,0
|
|
20231211,100000,39345690,13540,13550,13550,13540,6
|
|
20231211,095900,39264430,13540,13550,13550,13540,26
|
|
20231211,095800,38912220,13540,13550,13550,13540,7
|
|
20231211,095700,38817380,13530,13530,13530,13530,0
|
|
20231211,095600,38817380,13530,13550,13550,13530,27
|
|
20231211,095500,38451750,13530,13530,13530,13530,0
|
|
20231211,095400,38451750,13530,13540,13540,13530,49
|
|
20231211,095300,37788460,13540,13550,13550,13540,61
|
|
20231211,095200,36962130,13550,13580,13580,13550,5
|
|
20231211,095100,36894260,13550,13560,13560,13550,32
|
|
20231211,095000,36460650,13580,13550,13580,13550,87
|
|
20231211,094900,35281290,13550,13550,13550,13550,0
|
|
20231211,094800,35281290,13550,13550,13550,13550,0
|
|
20231211,094700,35281290,13550,13550,13570,13550,40
|
|
20231211,094600,34738970,13560,13560,13560,13560,5
|
|
20231211,094500,34671170,13550,13550,13550,13550,67
|
|
20231211,094400,33763320,13540,13550,13550,13540,31
|
|
20231211,094300,33343420,13540,13540,13540,13540,0
|
|
20231211,094200,33343420,13540,13540,13540,13540,3
|
|
20231211,094100,33302800,13550,13550,13550,13550,17
|
|
20231211,094000,33072450,13550,13550,13550,13550,1
|
|
20231211,093900,33058900,13540,13540,13540,13540,162
|
|
20231211,093800,30865420,13530,13540,13540,13530,34
|
|
20231211,093700,30405240,13530,13530,13530,13530,6
|
|
20231211,093600,30324060,13530,13530,13530,13530,0
|
|
20231211,093500,30324060,13530,13540,13540,13530,26
|
|
20231211,093400,29972120,13530,13530,13530,13530,0
|
|
20231211,093300,29972120,13530,13530,13530,13530,2
|
|
20231211,093200,29945060,13530,13540,13540,13530,29
|
|
20231211,093100,29552520,13530,13530,13530,13530,0
|
|
20231211,093000,29552520,13530,13530,13530,13530,0
|
|
20231211,092900,29552520,13530,13530,13530,13530,22
|
|
20231211,092800,29254860,13530,13530,13530,13530,6
|
|
20231211,092700,29173680,13530,13530,13530,13530,7
|
|
20231211,092600,29078970,13530,13530,13530,13530,0
|
|
20231211,092500,29078970,13530,13530,13530,13530,25
|
|
20231211,092400,28740720,13510,13550,13550,13510,149
|
|
20231211,092300,26722210,13550,13550,13550,13550,27
|
|
20231211,092200,26356360,13550,13550,13550,13550,380
|
|
20231211,092100,21207360,13510,13510,13510,13510,0
|
|
20231211,092000,21207360,13510,13550,13550,13510,42
|
|
20231211,091900,20639580,13550,13550,13550,13550,0
|
|
20231211,091800,20639580,13550,13550,13550,13550,1
|
|
20231211,091700,20626030,13500,13500,13500,13500,0
|
|
20231211,091600,20626030,13500,13500,13500,13500,0
|
|
20231211,091500,20626030,13500,13500,13500,13500,0
|
|
20231211,091400,20626030,13500,13500,13500,13500,12
|
|
20231211,091300,20464030,13500,13500,13500,13500,731
|
|
20231211,091200,10595530,13500,13500,13500,13500,8
|
|
20231211,091100,10487530,13500,13500,13500,13500,0
|
|
20231211,091000,10487530,13500,13490,13500,13490,210
|
|
20231211,090900,7653230,13480,13500,13500,13480,76
|
|
20231211,090800,6627730,13500,13500,13500,13500,9
|
|
20231211,090700,6506230,13500,13520,13520,13500,80
|
|
20231211,090600,5425010,13520,13520,13520,13520,1
|
|
20231211,090500,5411490,13520,13520,13520,13520,1
|
|
20231211,090400,5397970,13470,13470,13470,13470,0
|
|
20231211,090300,5397970,13470,13470,13470,13470,5
|
|
20231211,090200,5330620,13470,13470,13470,13470,37
|
|
20231211,090100,4832230,13470,13500,13500,13470,19
|
|
20231211,090000,4575890,13510,13560,13560,13510,338
|