662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,195900,256330920,13650,13650,13650,13650,1810
|
|
20231212,195800,256330920,13650,13650,13650,13650,0
|
|
20231212,195700,256330920,13650,13650,13650,13650,0
|
|
20231212,195600,256330920,13650,13650,13650,13650,0
|
|
20231212,195500,256330920,13650,13650,13650,13650,0
|
|
20231212,195400,256330920,13650,13650,13650,13650,0
|
|
20231212,195300,256330920,13650,13650,13650,13650,0
|
|
20231212,195200,256330920,13650,13650,13650,13650,0
|
|
20231212,195100,256330920,13650,13650,13650,13650,0
|
|
20231212,195000,256330920,13650,13650,13650,13650,0
|
|
20231212,194900,256330920,13650,13650,13650,13650,0
|
|
20231212,194800,256330920,13650,13650,13650,13650,0
|
|
20231212,194700,256330920,13650,13650,13650,13650,0
|
|
20231212,194600,256330920,13650,13650,13650,13650,0
|
|
20231212,194500,256330920,13650,13650,13650,13650,0
|
|
20231212,194400,256330920,13650,13650,13650,13650,0
|
|
20231212,194300,256330920,13650,13650,13650,13650,0
|
|
20231212,194200,256330920,13650,13650,13650,13650,0
|
|
20231212,194100,256330920,13650,13650,13650,13650,0
|
|
20231212,194000,256330920,13650,13650,13650,13650,0
|
|
20231212,193900,256330920,13650,13650,13650,13650,0
|
|
20231212,193800,256330920,13650,13650,13650,13650,0
|
|
20231212,193700,256330920,13650,13650,13650,13650,0
|
|
20231212,193600,256330920,13650,13650,13650,13650,0
|
|
20231212,193500,256330920,13650,13650,13650,13650,0
|
|
20231212,193400,256330920,13650,13650,13650,13650,0
|
|
20231212,193300,256330920,13650,13650,13650,13650,0
|
|
20231212,193200,256330920,13650,13650,13650,13650,0
|
|
20231212,193100,256330920,13650,13650,13650,13650,0
|
|
20231212,193000,256330920,13650,13650,13650,13650,0
|
|
20231212,192900,256330920,13650,13650,13650,13650,1810
|
|
20231212,192800,256330920,13650,13650,13650,13650,0
|
|
20231212,192700,256330920,13650,13650,13650,13650,0
|
|
20231212,192600,256330920,13650,13650,13650,13650,0
|
|
20231212,192500,256330920,13650,13650,13650,13650,0
|
|
20231212,192400,256330920,13650,13650,13650,13650,0
|
|
20231212,192300,256330920,13650,13650,13650,13650,0
|
|
20231212,192200,256330920,13650,13650,13650,13650,0
|
|
20231212,192100,256330920,13650,13650,13650,13650,0
|
|
20231212,192000,256330920,13650,13650,13650,13650,0
|
|
20231212,191900,256330920,13650,13650,13650,13650,0
|
|
20231212,191800,256330920,13650,13650,13650,13650,0
|
|
20231212,191700,256330920,13650,13650,13650,13650,0
|
|
20231212,191600,256330920,13650,13650,13650,13650,0
|
|
20231212,191500,256330920,13650,13650,13650,13650,0
|
|
20231212,191400,256330920,13650,13650,13650,13650,0
|
|
20231212,191300,256330920,13650,13650,13650,13650,0
|
|
20231212,191200,256330920,13650,13650,13650,13650,0
|
|
20231212,191100,256330920,13650,13650,13650,13650,0
|
|
20231212,191000,256330920,13650,13650,13650,13650,0
|
|
20231212,190900,256330920,13650,13650,13650,13650,0
|
|
20231212,190800,256330920,13650,13650,13650,13650,0
|
|
20231212,190700,256330920,13650,13650,13650,13650,0
|
|
20231212,190600,256330920,13650,13650,13650,13650,0
|
|
20231212,190500,256330920,13650,13650,13650,13650,0
|
|
20231212,190400,256330920,13650,13650,13650,13650,0
|
|
20231212,190300,256330920,13650,13650,13650,13650,0
|
|
20231212,190200,256330920,13650,13650,13650,13650,0
|
|
20231212,190100,256330920,13650,13650,13650,13650,0
|
|
20231212,190000,256330920,13650,13650,13650,13650,0
|
|
20231212,185900,256330920,13650,13650,13650,13650,1810
|
|
20231212,185800,256330920,13650,13650,13650,13650,0
|
|
20231212,185700,256330920,13650,13650,13650,13650,0
|
|
20231212,185600,256330920,13650,13650,13650,13650,0
|
|
20231212,185500,256330920,13650,13650,13650,13650,0
|
|
20231212,185400,256330920,13650,13650,13650,13650,0
|
|
20231212,185300,256330920,13650,13650,13650,13650,0
|
|
20231212,185200,256330920,13650,13650,13650,13650,0
|
|
20231212,185100,256330920,13650,13650,13650,13650,0
|
|
20231212,185000,256330920,13650,13650,13650,13650,0
|
|
20231212,184900,256330920,13650,13650,13650,13650,0
|
|
20231212,184800,256330920,13650,13650,13650,13650,0
|
|
20231212,184700,256330920,13650,13650,13650,13650,0
|
|
20231212,184600,256330920,13650,13650,13650,13650,0
|
|
20231212,184500,256330920,13650,13650,13650,13650,0
|
|
20231212,184400,256330920,13650,13650,13650,13650,0
|
|
20231212,184300,256330920,13650,13650,13650,13650,0
|
|
20231212,184200,256330920,13650,13650,13650,13650,0
|
|
20231212,184100,256330920,13650,13650,13650,13650,0
|
|
20231212,184000,256330920,13650,13650,13650,13650,0
|
|
20231212,183900,256330920,13650,13650,13650,13650,0
|
|
20231212,183800,256330920,13650,13650,13650,13650,0
|
|
20231212,183700,256330920,13650,13650,13650,13650,0
|
|
20231212,183600,256330920,13650,13650,13650,13650,0
|
|
20231212,183500,256330920,13650,13650,13650,13650,0
|
|
20231212,183400,256330920,13650,13650,13650,13650,0
|
|
20231212,183300,256330920,13650,13650,13650,13650,0
|
|
20231212,183200,256330920,13650,13650,13650,13650,0
|
|
20231212,183100,256330920,13650,13650,13650,13650,0
|
|
20231212,183000,256330920,13650,13650,13650,13650,0
|
|
20231212,182900,256330920,13650,13650,13650,13650,1810
|
|
20231212,182800,256330920,13650,13650,13650,13650,0
|
|
20231212,182700,256330920,13650,13650,13650,13650,0
|
|
20231212,182600,256330920,13650,13650,13650,13650,0
|
|
20231212,182500,256330920,13650,13650,13650,13650,0
|
|
20231212,182400,256330920,13650,13650,13650,13650,0
|
|
20231212,182300,256330920,13650,13650,13650,13650,0
|
|
20231212,182200,256330920,13650,13650,13650,13650,0
|
|
20231212,182100,256330920,13650,13650,13650,13650,0
|
|
20231212,182000,256330920,13650,13650,13650,13650,0
|
|
20231212,181900,256330920,13650,13650,13650,13650,0
|
|
20231212,181800,256330920,13650,13650,13650,13650,0
|
|
20231212,181700,256330920,13650,13650,13650,13650,0
|
|
20231212,181600,256330920,13650,13650,13650,13650,0
|
|
20231212,181500,256330920,13650,13650,13650,13650,0
|
|
20231212,181400,256330920,13650,13650,13650,13650,0
|
|
20231212,181300,256330920,13650,13650,13650,13650,0
|
|
20231212,181200,256330920,13650,13650,13650,13650,0
|
|
20231212,181100,256330920,13650,13650,13650,13650,0
|
|
20231212,181000,256330920,13650,13650,13650,13650,0
|
|
20231212,180900,256330920,13650,13650,13650,13650,0
|
|
20231212,180800,256330920,13650,13650,13650,13650,0
|
|
20231212,180700,256330920,13650,13650,13650,13650,0
|
|
20231212,180600,256330920,13650,13650,13650,13650,0
|
|
20231212,180500,256330920,13650,13650,13650,13650,0
|
|
20231212,180400,256330920,13650,13650,13650,13650,0
|
|
20231212,180300,256330920,13650,13650,13650,13650,0
|
|
20231212,180200,256330920,13650,13650,13650,13650,0
|
|
20231212,180100,256330920,13650,13650,13650,13650,0
|
|
20231212,180000,256330920,13650,13650,13650,13650,0
|
|
20231212,175900,256330920,13650,13650,13650,13650,1810
|
|
20231212,175800,256330920,13650,13650,13650,13650,0
|
|
20231212,175700,256330920,13650,13650,13650,13650,0
|
|
20231212,175600,256330920,13650,13650,13650,13650,0
|
|
20231212,175500,256330920,13650,13650,13650,13650,0
|
|
20231212,175400,256330920,13650,13650,13650,13650,0
|
|
20231212,175300,256330920,13650,13650,13650,13650,0
|
|
20231212,175200,256330920,13650,13650,13650,13650,0
|
|
20231212,175100,256330920,13650,13650,13650,13650,0
|
|
20231212,175000,256330920,13650,13650,13650,13650,0
|
|
20231212,174900,256330920,13650,13650,13650,13650,0
|
|
20231212,174800,256330920,13650,13650,13650,13650,0
|
|
20231212,174700,256330920,13650,13650,13650,13650,0
|
|
20231212,174600,256330920,13650,13650,13650,13650,0
|
|
20231212,174500,256330920,13650,13650,13650,13650,0
|
|
20231212,174400,256330920,13650,13650,13650,13650,0
|
|
20231212,174300,256330920,13650,13650,13650,13650,0
|
|
20231212,174200,256330920,13650,13650,13650,13650,0
|
|
20231212,174100,256330920,13650,13650,13650,13650,0
|
|
20231212,174000,256330920,13650,13650,13650,13650,0
|
|
20231212,173900,256330920,13650,13650,13650,13650,0
|
|
20231212,173800,256330920,13650,13650,13650,13650,0
|
|
20231212,173700,256330920,13650,13650,13650,13650,0
|
|
20231212,173600,256330920,13650,13650,13650,13650,0
|
|
20231212,173500,256330920,13650,13650,13650,13650,0
|
|
20231212,173400,256330920,13650,13650,13650,13650,0
|
|
20231212,173300,256330920,13650,13650,13650,13650,0
|
|
20231212,173200,256330920,13650,13650,13650,13650,0
|
|
20231212,173100,256330920,13650,13650,13650,13650,0
|
|
20231212,173000,256330920,13650,13650,13650,13650,0
|
|
20231212,172900,256330920,13650,13650,13650,13650,1810
|
|
20231212,172800,256330920,13650,13650,13650,13650,0
|
|
20231212,172700,256330920,13650,13650,13650,13650,0
|
|
20231212,172600,256330920,13650,13650,13650,13650,0
|
|
20231212,172500,256330920,13650,13650,13650,13650,0
|
|
20231212,172400,256330920,13650,13650,13650,13650,0
|
|
20231212,172300,256330920,13650,13650,13650,13650,0
|
|
20231212,172200,256330920,13650,13650,13650,13650,0
|
|
20231212,172100,256330920,13650,13650,13650,13650,0
|
|
20231212,172000,256330920,13650,13650,13650,13650,0
|
|
20231212,171900,256330920,13650,13650,13650,13650,0
|
|
20231212,171800,256330920,13650,13650,13650,13650,0
|
|
20231212,171700,256330920,13650,13650,13650,13650,0
|
|
20231212,171600,256330920,13650,13650,13650,13650,0
|
|
20231212,171500,256330920,13650,13650,13650,13650,0
|
|
20231212,171400,256330920,13650,13650,13650,13650,0
|
|
20231212,171300,256330920,13650,13650,13650,13650,0
|
|
20231212,171200,256330920,13650,13650,13650,13650,0
|
|
20231212,171100,256330920,13650,13650,13650,13650,0
|
|
20231212,171000,256330920,13650,13650,13650,13650,0
|
|
20231212,170900,256330920,13650,13650,13650,13650,0
|
|
20231212,170800,256330920,13650,13650,13650,13650,0
|
|
20231212,170700,256330920,13650,13650,13650,13650,0
|
|
20231212,170600,256330920,13650,13650,13650,13650,0
|
|
20231212,170500,256330920,13650,13650,13650,13650,0
|
|
20231212,170400,256330920,13650,13650,13650,13650,0
|
|
20231212,170300,256330920,13650,13650,13650,13650,0
|
|
20231212,170200,256330920,13650,13650,13650,13650,0
|
|
20231212,170100,256330920,13650,13650,13650,13650,0
|
|
20231212,170000,256330920,13650,13650,13650,13650,0
|
|
20231212,165900,256330920,13650,13650,13650,13650,1810
|
|
20231212,165800,256330920,13650,13650,13650,13650,0
|
|
20231212,165700,256330920,13650,13650,13650,13650,0
|
|
20231212,165600,256330920,13650,13650,13650,13650,0
|
|
20231212,165500,256330920,13650,13650,13650,13650,0
|
|
20231212,165400,256330920,13650,13650,13650,13650,0
|
|
20231212,165300,256330920,13650,13650,13650,13650,0
|
|
20231212,165200,256330920,13650,13650,13650,13650,0
|
|
20231212,165100,256330920,13650,13650,13650,13650,0
|
|
20231212,165000,256330920,13650,13650,13650,13650,0
|
|
20231212,164900,256330920,13650,13650,13650,13650,0
|
|
20231212,164800,256330920,13650,13650,13650,13650,0
|
|
20231212,164700,256330920,13650,13650,13650,13650,0
|
|
20231212,164600,256330920,13650,13650,13650,13650,0
|
|
20231212,164500,256330920,13650,13650,13650,13650,0
|
|
20231212,164400,256330920,13650,13650,13650,13650,0
|
|
20231212,164300,256330920,13650,13650,13650,13650,0
|
|
20231212,164200,256330920,13650,13650,13650,13650,0
|
|
20231212,164100,256330920,13650,13650,13650,13650,0
|
|
20231212,164000,256330920,13650,13650,13650,13650,0
|
|
20231212,163900,256330920,13650,13650,13650,13650,0
|
|
20231212,163800,256330920,13650,13650,13650,13650,0
|
|
20231212,163700,256330920,13650,13650,13650,13650,0
|
|
20231212,163600,256330920,13650,13650,13650,13650,0
|
|
20231212,163500,256330920,13650,13650,13650,13650,0
|
|
20231212,163400,256330920,13650,13650,13650,13650,0
|
|
20231212,163300,256330920,13650,13650,13650,13650,0
|
|
20231212,163200,256330920,13650,13650,13650,13650,0
|
|
20231212,163100,256330920,13650,13650,13650,13650,0
|
|
20231212,163000,256330920,13650,13650,13650,13650,0
|
|
20231212,162900,256330920,13650,13650,13650,13650,1810
|
|
20231212,162800,256330920,13650,13650,13650,13650,0
|
|
20231212,162700,256330920,13650,13650,13650,13650,0
|
|
20231212,162600,256330920,13650,13650,13650,13650,0
|
|
20231212,162500,256330920,13650,13650,13650,13650,0
|
|
20231212,162400,256330920,13650,13650,13650,13650,0
|
|
20231212,162300,256330920,13650,13650,13650,13650,0
|
|
20231212,162200,256330920,13650,13650,13650,13650,0
|
|
20231212,162100,256330920,13650,13650,13650,13650,0
|
|
20231212,162000,256330920,13650,13650,13650,13650,0
|
|
20231212,161900,256330920,13650,13650,13650,13650,0
|
|
20231212,161800,256330920,13650,13650,13650,13650,0
|
|
20231212,161700,256330920,13650,13650,13650,13650,0
|
|
20231212,161600,256330920,13650,13650,13650,13650,0
|
|
20231212,161500,256330920,13650,13650,13650,13650,0
|
|
20231212,161400,256330920,13650,13650,13650,13650,0
|
|
20231212,161300,256330920,13650,13650,13650,13650,0
|
|
20231212,161200,256330920,13650,13650,13650,13650,0
|
|
20231212,161100,256330920,13650,13650,13650,13650,0
|
|
20231212,161000,256330920,13650,13650,13650,13650,0
|
|
20231212,160900,256330920,13650,13650,13650,13650,0
|
|
20231212,160800,256330920,13650,13650,13650,13650,0
|
|
20231212,160700,256330920,13650,13650,13650,13650,0
|
|
20231212,160600,256330920,13650,13650,13650,13650,0
|
|
20231212,160500,256330920,13650,13650,13650,13650,0
|
|
20231212,160400,256330920,13650,13650,13650,13650,0
|
|
20231212,160300,256330920,13650,13650,13650,13650,0
|
|
20231212,160200,256330920,13650,13650,13650,13650,0
|
|
20231212,160100,256330920,13650,13650,13650,13650,0
|
|
20231212,160000,256330920,13650,13650,13650,13650,0
|
|
20231212,155900,256330920,13650,13650,13650,13650,1810
|
|
20231212,155800,256330920,13650,13650,13650,13650,0
|
|
20231212,155700,256330920,13650,13650,13650,13650,0
|
|
20231212,155600,256330920,13650,13650,13650,13650,0
|
|
20231212,155500,256330920,13650,13650,13650,13650,0
|
|
20231212,155400,256330920,13650,13650,13650,13650,0
|
|
20231212,155300,256330920,13650,13650,13650,13650,0
|
|
20231212,155200,256330920,13650,13650,13650,13650,0
|
|
20231212,155100,256330920,13650,13650,13650,13650,0
|
|
20231212,155000,256330920,13650,13650,13650,13650,0
|
|
20231212,154900,256330920,13650,13650,13650,13650,0
|
|
20231212,154800,256330920,13650,13650,13650,13650,0
|
|
20231212,154700,256330920,13650,13650,13650,13650,0
|
|
20231212,154600,256330920,13650,13650,13650,13650,0
|
|
20231212,154500,256330920,13650,13650,13650,13650,0
|
|
20231212,154400,256330920,13650,13650,13650,13650,0
|
|
20231212,154300,256330920,13650,13650,13650,13650,0
|
|
20231212,154200,256330920,13650,13650,13650,13650,0
|
|
20231212,154100,256330920,13650,13650,13650,13650,0
|
|
20231212,154000,256330920,13650,13650,13650,13650,0
|
|
20231212,153900,256330920,13650,13650,13650,13650,0
|
|
20231212,153800,256330920,13650,13650,13650,13650,0
|
|
20231212,153700,256330920,13650,13650,13650,13650,0
|
|
20231212,153600,256330920,13650,13650,13650,13650,0
|
|
20231212,153500,256330920,13650,13650,13650,13650,0
|
|
20231212,153400,256330920,13650,13650,13650,13650,0
|
|
20231212,153300,256330920,13650,13650,13650,13650,0
|
|
20231212,153200,256330920,13650,13650,13650,13650,0
|
|
20231212,153100,256330920,13650,13650,13650,13650,0
|
|
20231212,153000,256330920,13650,13650,13650,13650,1810
|
|
20231212,152900,231624420,13620,13620,13620,13620,0
|
|
20231212,152800,231624420,13620,13620,13620,13620,0
|
|
20231212,152700,231624420,13620,13620,13620,13620,0
|
|
20231212,152600,231624420,13620,13620,13620,13620,0
|
|
20231212,152500,231624420,13620,13620,13620,13620,0
|
|
20231212,152400,231624420,13620,13620,13620,13620,0
|
|
20231212,152300,231624420,13620,13620,13620,13620,0
|
|
20231212,152200,231624420,13620,13620,13620,13620,0
|
|
20231212,152100,231624420,13620,13620,13620,13620,0
|
|
20231212,152000,231624420,13620,13620,13620,13620,0
|
|
20231212,151900,231624420,13620,13620,13620,13580,165
|
|
20231212,151800,229382330,13620,13610,13620,13600,53
|
|
20231212,151700,228661160,13610,13630,13630,13610,28
|
|
20231212,151600,228280000,13610,13610,13630,13610,30
|
|
20231212,151500,227871680,13610,13610,13630,13610,50
|
|
20231212,151400,227190420,13610,13620,13620,13610,452
|
|
20231212,151300,221036030,13620,13620,13620,13620,18
|
|
20231212,151200,220790870,13640,13640,13640,13610,25
|
|
20231212,151100,220450290,13610,13610,13610,13610,11
|
|
20231212,151000,220300580,13610,13610,13610,13610,40
|
|
20231212,150900,219756180,13610,13610,13610,13610,3
|
|
20231212,150800,219715350,13610,13600,13610,13600,25
|
|
20231212,150700,219375180,13600,13600,13600,13600,9
|
|
20231212,150600,219252780,13600,13600,13640,13600,9
|
|
20231212,150500,219130340,13600,13600,13600,13600,4
|
|
20231212,150400,219075940,13640,13600,13640,13600,21
|
|
20231212,150300,218790300,13600,13610,13640,13600,115
|
|
20231212,150200,217225670,13610,13610,13610,13610,9
|
|
20231212,150100,217103180,13600,13600,13600,13600,431
|
|
20231212,150000,211241580,13640,13610,13640,13600,15
|
|
20231212,145900,211037380,13640,13620,13640,13620,17
|
|
20231212,145800,210805580,13640,13620,13640,13620,15
|
|
20231212,145700,210601070,13620,13620,13640,13620,96
|
|
20231212,145600,209293530,13610,13610,13620,13610,110
|
|
20231212,145500,207796220,13600,13580,13610,13580,536
|
|
20231212,145400,200509710,13580,13580,13580,13580,80
|
|
20231212,145300,199423310,13560,13560,13560,13560,5
|
|
20231212,145200,199355510,13580,13560,13580,13560,25
|
|
20231212,145100,199016230,13560,13560,13560,13560,7
|
|
20231212,145000,198921310,13560,13560,13560,13560,4
|
|
20231212,144900,198867070,13580,13580,13580,13560,18
|
|
20231212,144800,198622730,13560,13560,13560,13560,12
|
|
20231212,144700,198460010,13560,13560,13580,13560,35
|
|
20231212,144600,197984930,13560,13560,13560,13560,0
|
|
20231212,144500,197984930,13560,13560,13560,13560,5
|
|
20231212,144400,197917130,13560,13580,13580,13560,28
|
|
20231212,144300,197537210,13560,13580,13580,13560,4
|
|
20231212,144200,197482950,13560,13560,13560,13560,4
|
|
20231212,144100,197428710,13580,13560,13580,13560,6
|
|
20231212,144000,197347330,13560,13560,13560,13560,8
|
|
20231212,143900,197238850,13560,13580,13580,13560,26
|
|
20231212,143800,196885850,13560,13560,13560,13560,4
|
|
20231212,143700,196831610,13580,13570,13580,13560,140
|
|
20231212,143600,194932060,13570,13570,13570,13570,4
|
|
20231212,143500,194877780,13570,13560,13570,13560,65
|
|
20231212,143400,193995740,13560,13570,13570,13560,20
|
|
20231212,143300,193724400,13560,13560,13560,13560,12
|
|
20231212,143200,193561680,13560,13560,13560,13560,5
|
|
20231212,143100,193493880,13560,13560,13570,13560,20
|
|
20231212,143000,193222560,13560,13560,13560,13560,4
|
|
20231212,142900,193168320,13570,13560,13570,13560,96
|
|
20231212,142800,191866550,13550,13550,13550,13550,21
|
|
20231212,142700,191582000,13550,13550,13550,13550,4
|
|
20231212,142600,191527800,13570,13550,13570,13550,5
|
|
20231212,142500,191460030,13540,13550,13550,13540,57
|
|
20231212,142400,190687750,13540,13540,13550,13540,79
|
|
20231212,142300,189617460,13540,13540,13540,13540,0
|
|
20231212,142200,189617460,13540,13540,13540,13540,5
|
|
20231212,142100,189549760,13540,13550,13550,13540,337
|
|
20231212,142000,184984360,13550,13550,13550,13550,4
|
|
20231212,141900,184930160,13550,13550,13550,13550,4
|
|
20231212,141800,184875960,13550,13550,13550,13550,0
|
|
20231212,141700,184875960,13550,13550,13550,13550,6
|
|
20231212,141600,184794660,13580,13570,13580,13570,60
|
|
20231212,141500,183980430,13540,13540,13540,13540,0
|
|
20231212,141400,183980430,13540,13560,13560,13540,215
|
|
20231212,141300,181066890,13550,13550,13550,13550,8
|
|
20231212,141200,180958490,13550,13550,13550,13550,0
|
|
20231212,141100,180958490,13550,13550,13550,13550,2
|
|
20231212,141000,180931390,13540,13540,13540,13540,0
|
|
20231212,140900,180931390,13540,13560,13590,13540,672
|
|
20231212,140800,171828250,13550,13550,13550,13550,3
|
|
20231212,140700,171787600,13540,13540,13540,13540,0
|
|
20231212,140600,171787600,13540,13540,13540,13540,53
|
|
20231212,140500,171069980,13540,13540,13540,13540,8
|
|
20231212,140400,170961660,13540,13570,13570,13540,367
|
|
20231212,140300,165986650,13570,13590,13590,13570,14
|
|
20231212,140200,165796410,13570,13570,13570,13570,1
|
|
20231212,140100,165782840,13570,13570,13570,13570,7
|
|
20231212,140000,165687850,13570,13600,13600,13570,13
|
|
20231212,135900,165511080,13600,13600,13600,13600,3
|
|
20231212,135800,165470280,13580,13580,13580,13580,8
|
|
20231212,135700,165361640,13580,13580,13600,13580,6
|
|
20231212,135600,165280100,13570,13570,13570,13560,75
|
|
20231212,135500,164262370,13570,13570,13570,13570,60
|
|
20231212,135400,163448170,13550,13550,13570,13550,12
|
|
20231212,135300,163285510,13570,13570,13570,13570,12
|
|
20231212,135200,163122670,13570,13570,13570,13570,3
|
|
20231212,135100,163081960,13540,13540,13540,13540,2
|
|
20231212,135000,163054880,13570,13560,13570,13540,11
|
|
20231212,134900,162905740,13570,13560,13570,13560,30
|
|
20231212,134800,162498910,13560,13560,13560,13560,0
|
|
20231212,134700,162498910,13560,13560,13560,13560,72
|
|
20231212,134600,161522590,13560,13550,13560,13550,24
|
|
20231212,134500,161197210,13570,13570,13570,13570,0
|
|
20231212,134400,161197210,13570,13560,13570,13540,95
|
|
20231212,134300,159910230,13560,13560,13560,13560,0
|
|
20231212,134200,159910230,13560,13560,13560,13560,10
|
|
20231212,134100,159774630,13570,13560,13570,13560,65
|
|
20231212,134000,158893200,13560,13560,13560,13560,0
|
|
20231212,133900,158893200,13560,13540,13560,13540,170
|
|
20231212,133800,156589770,13540,13530,13540,13530,29
|
|
20231212,133700,156197350,13530,13530,13530,13530,50
|
|
20231212,133600,155520850,13530,13530,13540,13530,142
|
|
20231212,133500,153598570,13530,13550,13550,13530,241
|
|
20231212,133400,150335700,13550,13540,13550,13540,114
|
|
20231212,133300,148791130,13540,13540,13540,13540,29
|
|
20231212,133200,148398470,13570,13570,13570,13570,123
|
|
20231212,133100,146729360,13540,13570,13570,13540,4
|
|
20231212,133000,146675110,13540,13570,13570,13540,435
|
|
20231212,132900,140782060,13550,13570,13570,13550,144
|
|
20231212,132800,138828800,13550,13550,13550,13550,0
|
|
20231212,132700,138828800,13550,13550,13550,13550,0
|
|
20231212,132600,138828800,13550,13570,13570,13550,20
|
|
20231212,132500,138557740,13550,13560,13560,13550,155
|
|
20231212,132400,136456330,13570,13570,13570,13570,0
|
|
20231212,132300,136456330,13570,13560,13570,13560,18
|
|
20231212,132200,136212220,13560,13560,13560,13560,0
|
|
20231212,132100,136212220,13560,13570,13570,13560,5
|
|
20231212,132000,136144390,13560,13570,13570,13560,773
|
|
20231212,131900,125658330,13570,13570,13580,13570,245
|
|
20231212,131800,122332110,13570,13580,13580,13570,17
|
|
20231212,131700,122101390,13570,13580,13580,13570,16
|
|
20231212,131600,121884130,13570,13580,13580,13570,4
|
|
20231212,131500,121829820,13580,13570,13580,13570,12
|
|
20231212,131400,121666930,13570,13570,13570,13570,15
|
|
20231212,131300,121463380,13570,13580,13580,13570,9
|
|
20231212,131200,121341170,13570,13570,13570,13570,0
|
|
20231212,131100,121341170,13570,13570,13570,13570,10
|
|
20231212,131000,121205470,13580,13580,13580,13570,18
|
|
20231212,130900,120961050,13570,13570,13570,13570,0
|
|
20231212,130800,120961050,13570,13580,13580,13570,18
|
|
20231212,130700,120716760,13570,13570,13580,13570,23
|
|
20231212,130600,120404520,13570,13570,13570,13570,469
|
|
20231212,130500,114040190,13580,13570,13580,13570,16
|
|
20231212,130400,113823040,13570,13570,13570,13570,0
|
|
20231212,130300,113823040,13570,13580,13580,13570,10
|
|
20231212,130200,113687310,13580,13580,13580,13580,5
|
|
20231212,130100,113619410,13570,13590,13590,13570,113
|
|
20231212,130000,112085110,13590,13590,13590,13580,315
|
|
20231212,125900,107807370,13580,13580,13580,13580,8
|
|
20231212,125800,107698730,13590,13590,13590,13580,6
|
|
20231212,125700,107617200,13580,13580,13580,13580,10
|
|
20231212,125600,107481400,13580,13590,13590,13580,648
|
|
20231212,125500,98675500,13590,13590,13590,13580,15
|
|
20231212,125400,98471750,13590,13590,13590,13590,0
|
|
20231212,125300,98471750,13590,13590,13590,13590,0
|
|
20231212,125200,98471750,13590,13590,13590,13590,3
|
|
20231212,125100,98430980,13580,13590,13590,13580,12
|
|
20231212,125000,98268010,13580,13590,13590,13580,4
|
|
20231212,124900,98213660,13580,13580,13580,13580,0
|
|
20231212,124800,98213660,13580,13580,13580,13580,0
|
|
20231212,124700,98213660,13580,13590,13590,13580,10
|
|
20231212,124600,98077830,13590,13590,13590,13590,14
|
|
20231212,124500,97887570,13590,13590,13590,13590,3
|
|
20231212,124400,97846800,13580,13580,13580,13580,6
|
|
20231212,124300,97765320,13590,13590,13590,13590,11
|
|
20231212,124200,97615830,13590,13590,13590,13590,3
|
|
20231212,124100,97575060,13580,13580,13580,13580,0
|
|
20231212,124000,97575060,13580,13590,13590,13580,30
|
|
20231212,123900,97167540,13580,13590,13590,13580,12
|
|
20231212,123800,97004480,13580,13580,13580,13580,0
|
|
20231212,123700,97004480,13580,13590,13590,13580,4
|
|
20231212,123600,96950130,13580,13580,13580,13580,8
|
|
20231212,123500,96841490,13580,13580,13580,13580,1
|
|
20231212,123400,96827910,13590,13590,13590,13590,3
|
|
20231212,123300,96787140,13580,13580,13580,13580,0
|
|
20231212,123200,96787140,13580,13590,13590,13580,129
|
|
20231212,123100,95035300,13580,13580,13580,13580,1
|
|
20231212,123000,95021720,13580,13580,13580,13580,0
|
|
20231212,122900,95021720,13580,13590,13590,13580,18
|
|
20231212,122800,94777130,13580,13580,13580,13580,12
|
|
20231212,122700,94614170,13580,13590,13590,13580,4
|
|
20231212,122600,94559820,13580,13580,13580,13580,0
|
|
20231212,122500,94559820,13580,13580,13580,13580,32
|
|
20231212,122400,94125260,13580,13580,13590,13580,12
|
|
20231212,122300,93962270,13590,13590,13590,13590,0
|
|
20231212,122200,93962270,13590,13590,13590,13590,3
|
|
20231212,122100,93921500,13580,13580,13580,13580,3
|
|
20231212,122000,93880760,13580,13580,13580,13580,7
|
|
20231212,121900,93785700,13590,13590,13590,13590,3
|
|
20231212,121800,93744930,13580,13580,13580,13580,0
|
|
20231212,121700,93744930,13580,13580,13580,13580,1
|
|
20231212,121600,93731350,13580,13580,13590,13580,11
|
|
20231212,121500,93581940,13590,13590,13590,13590,0
|
|
20231212,121400,93581940,13590,13590,13590,13590,3
|
|
20231212,121300,93541170,13580,13580,13580,13580,0
|
|
20231212,121200,93541170,13580,13580,13580,13580,6
|
|
20231212,121100,93459690,13580,13590,13590,13580,4
|
|
20231212,121000,93405340,13590,13580,13590,13580,15
|
|
20231212,120900,93201510,13590,13590,13590,13590,3
|
|
20231212,120800,93160740,13580,13580,13580,13580,7
|
|
20231212,120700,93065680,13590,13590,13590,13590,0
|
|
20231212,120600,93065680,13590,13590,13590,13590,3
|
|
20231212,120500,93024910,13590,13580,13590,13580,23
|
|
20231212,120400,92712410,13590,13590,13590,13590,0
|
|
20231212,120300,92712410,13590,13590,13590,13590,3
|
|
20231212,120200,92671640,13590,13590,13590,13590,1
|
|
20231212,120100,92658050,13590,13580,13590,13580,9
|
|
20231212,120000,92535810,13590,13590,13590,13590,0
|
|
20231212,115900,92535810,13590,13590,13590,13590,0
|
|
20231212,115800,92535810,13590,13590,13590,13590,3
|
|
20231212,115700,92495040,13580,13580,13580,13580,7
|
|
20231212,115600,92399980,13590,13590,13590,13590,3
|
|
20231212,115500,92359210,13590,13590,13590,13590,0
|
|
20231212,115400,92359210,13590,13590,13590,13590,0
|
|
20231212,115300,92359210,13590,13580,13590,13580,10
|
|
20231212,115200,92223380,13580,13580,13580,13580,0
|
|
20231212,115100,92223380,13580,13590,13590,13580,6
|
|
20231212,115000,92141870,13580,13580,13580,13580,0
|
|
20231212,114900,92141870,13580,13580,13580,13580,7
|
|
20231212,114800,92046810,13590,13590,13590,13590,3
|
|
20231212,114700,92006040,13590,13590,13590,13590,1
|
|
20231212,114600,91992450,13590,13590,13590,13590,1
|
|
20231212,114500,91978860,13590,13580,13590,13580,8
|
|
20231212,114400,91870210,13580,13580,13580,13580,323
|
|
20231212,114300,87483870,13580,13580,13580,13580,3
|
|
20231212,114200,87443130,13580,13580,13580,13580,7
|
|
20231212,114100,87348070,13570,13570,13570,13570,6
|
|
20231212,114000,87266650,13580,13580,13580,13580,3
|
|
20231212,113900,87225910,13580,13580,13580,13580,0
|
|
20231212,113800,87225910,13580,13580,13580,13580,3
|
|
20231212,113700,87185170,13570,13570,13570,13570,7
|
|
20231212,113600,87090180,13580,13580,13580,13580,13
|
|
20231212,113500,86913640,13580,13580,13580,13580,3
|
|
20231212,113400,86872900,13570,13570,13570,13570,0
|
|
20231212,113300,86872900,13570,13580,13580,13570,10
|
|
20231212,113200,86737170,13570,13570,13570,13570,0
|
|
20231212,113100,86737170,13570,13570,13570,13570,1
|
|
20231212,113000,86723600,13580,13570,13580,13570,9
|
|
20231212,112900,86601450,13580,13580,13580,13580,0
|
|
20231212,112800,86601450,13580,13580,13580,13580,0
|
|
20231212,112700,86601450,13580,13580,13580,13580,3
|
|
20231212,112600,86560710,13570,13570,13570,13570,7
|
|
20231212,112500,86465720,13580,13570,13580,13570,32
|
|
20231212,112400,86031450,13580,13580,13580,13580,0
|
|
20231212,112300,86031450,13580,13580,13580,13580,0
|
|
20231212,112200,86031450,13580,13570,13580,13570,10
|
|
20231212,112100,85895720,13570,13570,13570,13570,2
|
|
20231212,112000,85868580,13580,13580,13580,13580,3
|
|
20231212,111900,85827840,13570,13570,13570,13570,0
|
|
20231212,111800,85827840,13570,13570,13570,13570,7
|
|
20231212,111700,85732850,13580,13570,13580,13570,63
|
|
20231212,111600,84877910,13570,13570,13570,13570,205
|
|
20231212,111500,82096060,13570,13570,13570,13570,3
|
|
20231212,111400,82055350,13560,13560,13560,13560,7
|
|
20231212,111300,81960430,13570,13570,13570,13570,32
|
|
20231212,111200,81526190,13570,13570,13570,13570,3
|
|
20231212,111100,81485480,13560,13560,13560,13560,1
|
|
20231212,111000,81471920,13560,13560,13560,13560,6
|
|
20231212,110900,81390560,13570,13570,13570,13570,3
|
|
20231212,110800,81349850,13570,13570,13570,13570,0
|
|
20231212,110700,81349850,13570,13570,13570,13570,3
|
|
20231212,110600,81309140,13560,13560,13560,13560,7
|
|
20231212,110500,81214220,13570,13570,13570,13570,0
|
|
20231212,110400,81214220,13570,13560,13570,13560,50
|
|
20231212,110300,80536190,13560,13570,13570,13560,54
|
|
20231212,110200,79803460,13570,13580,13580,13570,9
|
|
20231212,110100,79681310,13570,13570,13570,13570,2
|
|
20231212,110000,79654170,13570,13580,13580,13570,29
|
|
20231212,105900,79260500,13570,13570,13570,13570,0
|
|
20231212,105800,79260500,13570,13580,13580,13570,11
|
|
20231212,105700,79111200,13570,13570,13570,13570,12
|
|
20231212,105600,78948360,13570,13570,13570,13570,0
|
|
20231212,105500,78948360,13570,13570,13570,13570,0
|
|
20231212,105400,78948360,13570,13580,13580,13570,11
|
|
20231212,105300,78799060,13570,13570,13570,13570,216
|
|
20231212,105200,75867940,13570,13570,13570,13570,0
|
|
20231212,105100,75867940,13570,13570,13570,13570,9
|
|
20231212,105000,75745810,13580,13580,13580,13580,1
|
|
20231212,104900,75732230,13580,13580,13580,13580,2
|
|
20231212,104800,75705070,13570,13570,13570,13570,0
|
|
20231212,104700,75705070,13570,13570,13570,13570,7
|
|
20231212,104600,75610080,13580,13580,13580,13580,15
|
|
20231212,104500,75406380,13570,13570,13570,13570,0
|
|
20231212,104400,75406380,13570,13570,13570,13570,0
|
|
20231212,104300,75406380,13570,13570,13570,13570,7
|
|
20231212,104200,75311390,13570,13570,13570,13570,0
|
|
20231212,104100,75311390,13570,13570,13570,13570,2
|
|
20231212,104000,75284250,13570,13570,13570,13570,0
|
|
20231212,103900,75284250,13570,13570,13570,13570,6
|
|
20231212,103800,75202830,13580,13580,13580,13580,0
|
|
20231212,103700,75202830,13580,13580,13580,13580,19
|
|
20231212,103600,74944810,13570,13570,13570,13570,0
|
|
20231212,103500,74944810,13570,13580,13580,13570,693
|
|
20231212,103400,65534800,13570,13570,13570,13570,0
|
|
20231212,103300,65534800,13570,13570,13570,13570,0
|
|
20231212,103200,65534800,13570,13570,13570,13570,0
|
|
20231212,103100,65534800,13570,13570,13570,13570,9
|
|
20231212,103000,65412670,13570,13570,13570,13570,0
|
|
20231212,102900,65412670,13570,13570,13570,13570,0
|
|
20231212,102800,65412670,13570,13580,13580,13570,518
|
|
20231212,102700,58379550,13580,13580,13580,13580,7
|
|
20231212,102600,58284490,13610,13610,13610,13610,13
|
|
20231212,102500,58107560,13580,13580,13580,13580,0
|
|
20231212,102400,58107560,13580,13580,13580,13580,0
|
|
20231212,102300,58107560,13580,13580,13580,13580,7
|
|
20231212,102200,58012500,13580,13580,13580,13580,3
|
|
20231212,102100,57971760,13580,13560,13580,13560,1501
|
|
20231212,102000,37590340,13550,13540,13550,13540,282
|
|
20231212,101900,33770600,13520,13550,13550,13520,13
|
|
20231212,101800,33594660,13520,13520,13520,13520,17
|
|
20231212,101700,33364820,13520,13520,13520,13520,0
|
|
20231212,101600,33364820,13520,13520,13520,13520,1
|
|
20231212,101500,33351300,13520,13520,13520,13520,7
|
|
20231212,101400,33256660,13530,13530,13530,13530,0
|
|
20231212,101300,33256660,13530,13530,13530,13530,58
|
|
20231212,101200,32471920,13530,13530,13530,13530,30
|
|
20231212,101100,32066020,13530,13530,13530,13530,2
|
|
20231212,101000,32038960,13530,13530,13530,13530,0
|
|
20231212,100900,32038960,13530,13530,13530,13530,0
|
|
20231212,100800,32038960,13530,13530,13530,13530,6
|
|
20231212,100700,31957780,13560,13560,13560,13560,0
|
|
20231212,100600,31957780,13560,13560,13560,13560,0
|
|
20231212,100500,31957780,13560,13560,13560,13560,0
|
|
20231212,100400,31957780,13560,13560,13560,13560,0
|
|
20231212,100300,31957780,13560,13560,13560,13560,0
|
|
20231212,100200,31957780,13560,13560,13560,13560,33
|
|
20231212,100100,31510300,13530,13530,13530,13530,3
|
|
20231212,100000,31469710,13530,13550,13550,13530,52
|
|
20231212,095900,30766060,13550,13550,13550,13550,0
|
|
20231212,095800,30766060,13550,13550,13550,13550,1
|
|
20231212,095700,30752510,13550,13550,13550,13550,0
|
|
20231212,095600,30752510,13550,13550,13550,13550,0
|
|
20231212,095500,30752510,13550,13550,13550,13550,0
|
|
20231212,095400,30752510,13550,13550,13550,13550,1
|
|
20231212,095300,30738960,13550,13550,13550,13550,12
|
|
20231212,095200,30576360,13550,13550,13560,13550,100
|
|
20231212,095100,29221350,13540,13550,13550,13540,2
|
|
20231212,095000,29194260,13540,13540,13540,13540,0
|
|
20231212,094900,29194260,13540,13540,13540,13540,0
|
|
20231212,094800,29194260,13540,13540,13540,13540,0
|
|
20231212,094700,29194260,13540,13540,13540,13540,0
|
|
20231212,094600,29194260,13540,13540,13540,13540,0
|
|
20231212,094500,29194260,13540,13540,13540,13540,33
|
|
20231212,094400,28747440,13540,13540,13540,13540,0
|
|
20231212,094300,28747440,13540,13540,13540,13540,0
|
|
20231212,094200,28747440,13540,13540,13540,13540,0
|
|
20231212,094100,28747440,13540,13540,13540,13540,2
|
|
20231212,094000,28720360,13570,13570,13570,13570,0
|
|
20231212,093900,28720360,13570,13570,13570,13570,0
|
|
20231212,093800,28720360,13570,13570,13570,13570,0
|
|
20231212,093700,28720360,13570,13570,13570,13570,0
|
|
20231212,093600,28720360,13570,13570,13570,13570,0
|
|
20231212,093500,28720360,13570,13570,13570,13570,0
|
|
20231212,093400,28720360,13570,13570,13570,13570,0
|
|
20231212,093300,28720360,13570,13570,13570,13570,2
|
|
20231212,093200,28693220,13530,13530,13530,13530,1
|
|
20231212,093100,28679690,13530,13530,13540,13530,42
|
|
20231212,093000,28111420,13570,13570,13570,13570,1
|
|
20231212,092900,28097850,13580,13550,13580,13550,125
|
|
20231212,092800,26401900,13550,13550,13550,13550,75
|
|
20231212,092700,25385650,13520,13520,13520,13520,8
|
|
20231212,092600,25277490,13520,13520,13520,13520,0
|
|
20231212,092500,25277490,13520,13520,13520,13520,4
|
|
20231212,092400,25223410,13520,13520,13520,13520,0
|
|
20231212,092300,25223410,13520,13520,13520,13520,0
|
|
20231212,092200,25223410,13520,13520,13520,13520,3
|
|
20231212,092100,25182850,13560,13560,13560,13560,0
|
|
20231212,092000,25182850,13560,13560,13560,13560,10
|
|
20231212,091900,25047250,13520,13520,13520,13520,0
|
|
20231212,091800,25047250,13520,13520,13520,13520,0
|
|
20231212,091700,25047250,13520,13520,13520,13520,4
|
|
20231212,091600,24993170,13520,13520,13520,13520,2
|
|
20231212,091500,24966130,13520,13520,13520,13520,0
|
|
20231212,091400,24966130,13520,13520,13520,13520,0
|
|
20231212,091300,24966130,13520,13520,13520,13520,0
|
|
20231212,091200,24966130,13520,13540,13550,13510,1143
|
|
20231212,091100,9484600,13510,13550,13550,13510,354
|
|
20231212,091000,4690240,13550,13550,13550,13550,123
|
|
20231212,090900,3023590,13530,13530,13530,13530,0
|
|
20231212,090800,3023590,13530,13530,13530,13530,0
|
|
20231212,090700,3023590,13530,13550,13550,13530,73
|
|
20231212,090600,2034570,13550,13570,13570,13550,116
|
|
20231212,090500,461710,13580,13580,13580,13580,20
|
|
20231212,090400,190110,13580,13580,13580,13580,0
|
|
20231212,090300,190110,13580,13580,13580,13580,0
|
|
20231212,090200,190110,13580,13580,13580,13580,3
|
|
20231212,090100,149370,13570,13570,13570,13570,0
|
|
20231212,090000,149370,13570,13580,13580,13570,11
|