662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195900,387198010,13550,13550,13550,13550,2047
|
|
20231213,195800,387198010,13550,13550,13550,13550,0
|
|
20231213,195700,387198010,13550,13550,13550,13550,0
|
|
20231213,195600,387198010,13550,13550,13550,13550,0
|
|
20231213,195500,387198010,13550,13550,13550,13550,0
|
|
20231213,195400,387198010,13550,13550,13550,13550,0
|
|
20231213,195300,387198010,13550,13550,13550,13550,0
|
|
20231213,195200,387198010,13550,13550,13550,13550,0
|
|
20231213,195100,387198010,13550,13550,13550,13550,0
|
|
20231213,195000,387198010,13550,13550,13550,13550,0
|
|
20231213,194900,387198010,13550,13550,13550,13550,0
|
|
20231213,194800,387198010,13550,13550,13550,13550,0
|
|
20231213,194700,387198010,13550,13550,13550,13550,0
|
|
20231213,194600,387198010,13550,13550,13550,13550,0
|
|
20231213,194500,387198010,13550,13550,13550,13550,0
|
|
20231213,194400,387198010,13550,13550,13550,13550,0
|
|
20231213,194300,387198010,13550,13550,13550,13550,0
|
|
20231213,194200,387198010,13550,13550,13550,13550,0
|
|
20231213,194100,387198010,13550,13550,13550,13550,0
|
|
20231213,194000,387198010,13550,13550,13550,13550,0
|
|
20231213,193900,387198010,13550,13550,13550,13550,0
|
|
20231213,193800,387198010,13550,13550,13550,13550,0
|
|
20231213,193700,387198010,13550,13550,13550,13550,0
|
|
20231213,193600,387198010,13550,13550,13550,13550,0
|
|
20231213,193500,387198010,13550,13550,13550,13550,0
|
|
20231213,193400,387198010,13550,13550,13550,13550,0
|
|
20231213,193300,387198010,13550,13550,13550,13550,0
|
|
20231213,193200,387198010,13550,13550,13550,13550,0
|
|
20231213,193100,387198010,13550,13550,13550,13550,0
|
|
20231213,193000,387198010,13550,13550,13550,13550,0
|
|
20231213,192900,387198010,13550,13550,13550,13550,2047
|
|
20231213,192800,387198010,13550,13550,13550,13550,0
|
|
20231213,192700,387198010,13550,13550,13550,13550,0
|
|
20231213,192600,387198010,13550,13550,13550,13550,0
|
|
20231213,192500,387198010,13550,13550,13550,13550,0
|
|
20231213,192400,387198010,13550,13550,13550,13550,0
|
|
20231213,192300,387198010,13550,13550,13550,13550,0
|
|
20231213,192200,387198010,13550,13550,13550,13550,0
|
|
20231213,192100,387198010,13550,13550,13550,13550,0
|
|
20231213,192000,387198010,13550,13550,13550,13550,0
|
|
20231213,191900,387198010,13550,13550,13550,13550,0
|
|
20231213,191800,387198010,13550,13550,13550,13550,0
|
|
20231213,191700,387198010,13550,13550,13550,13550,0
|
|
20231213,191600,387198010,13550,13550,13550,13550,0
|
|
20231213,191500,387198010,13550,13550,13550,13550,0
|
|
20231213,191400,387198010,13550,13550,13550,13550,0
|
|
20231213,191300,387198010,13550,13550,13550,13550,0
|
|
20231213,191200,387198010,13550,13550,13550,13550,0
|
|
20231213,191100,387198010,13550,13550,13550,13550,0
|
|
20231213,191000,387198010,13550,13550,13550,13550,0
|
|
20231213,190900,387198010,13550,13550,13550,13550,0
|
|
20231213,190800,387198010,13550,13550,13550,13550,0
|
|
20231213,190700,387198010,13550,13550,13550,13550,0
|
|
20231213,190600,387198010,13550,13550,13550,13550,0
|
|
20231213,190500,387198010,13550,13550,13550,13550,0
|
|
20231213,190400,387198010,13550,13550,13550,13550,0
|
|
20231213,190300,387198010,13550,13550,13550,13550,0
|
|
20231213,190200,387198010,13550,13550,13550,13550,0
|
|
20231213,190100,387198010,13550,13550,13550,13550,0
|
|
20231213,190000,387198010,13550,13550,13550,13550,0
|
|
20231213,185900,387198010,13550,13550,13550,13550,2047
|
|
20231213,185800,387198010,13550,13550,13550,13550,0
|
|
20231213,185700,387198010,13550,13550,13550,13550,0
|
|
20231213,185600,387198010,13550,13550,13550,13550,0
|
|
20231213,185500,387198010,13550,13550,13550,13550,0
|
|
20231213,185400,387198010,13550,13550,13550,13550,0
|
|
20231213,185300,387198010,13550,13550,13550,13550,0
|
|
20231213,185200,387198010,13550,13550,13550,13550,0
|
|
20231213,185100,387198010,13550,13550,13550,13550,0
|
|
20231213,185000,387198010,13550,13550,13550,13550,0
|
|
20231213,184900,387198010,13550,13550,13550,13550,0
|
|
20231213,184800,387198010,13550,13550,13550,13550,0
|
|
20231213,184700,387198010,13550,13550,13550,13550,0
|
|
20231213,184600,387198010,13550,13550,13550,13550,0
|
|
20231213,184500,387198010,13550,13550,13550,13550,0
|
|
20231213,184400,387198010,13550,13550,13550,13550,0
|
|
20231213,184300,387198010,13550,13550,13550,13550,0
|
|
20231213,184200,387198010,13550,13550,13550,13550,0
|
|
20231213,184100,387198010,13550,13550,13550,13550,0
|
|
20231213,184000,387198010,13550,13550,13550,13550,0
|
|
20231213,183900,387198010,13550,13550,13550,13550,0
|
|
20231213,183800,387198010,13550,13550,13550,13550,0
|
|
20231213,183700,387198010,13550,13550,13550,13550,0
|
|
20231213,183600,387198010,13550,13550,13550,13550,0
|
|
20231213,183500,387198010,13550,13550,13550,13550,0
|
|
20231213,183400,387198010,13550,13550,13550,13550,0
|
|
20231213,183300,387198010,13550,13550,13550,13550,0
|
|
20231213,183200,387198010,13550,13550,13550,13550,0
|
|
20231213,183100,387198010,13550,13550,13550,13550,0
|
|
20231213,183000,387198010,13550,13550,13550,13550,0
|
|
20231213,182900,387198010,13550,13550,13550,13550,2047
|
|
20231213,182800,387198010,13550,13550,13550,13550,0
|
|
20231213,182700,387198010,13550,13550,13550,13550,0
|
|
20231213,182600,387198010,13550,13550,13550,13550,0
|
|
20231213,182500,387198010,13550,13550,13550,13550,0
|
|
20231213,182400,387198010,13550,13550,13550,13550,0
|
|
20231213,182300,387198010,13550,13550,13550,13550,0
|
|
20231213,182200,387198010,13550,13550,13550,13550,0
|
|
20231213,182100,387198010,13550,13550,13550,13550,0
|
|
20231213,182000,387198010,13550,13550,13550,13550,0
|
|
20231213,181900,387198010,13550,13550,13550,13550,0
|
|
20231213,181800,387198010,13550,13550,13550,13550,0
|
|
20231213,181700,387198010,13550,13550,13550,13550,0
|
|
20231213,181600,387198010,13550,13550,13550,13550,0
|
|
20231213,181500,387198010,13550,13550,13550,13550,0
|
|
20231213,181400,387198010,13550,13550,13550,13550,0
|
|
20231213,181300,387198010,13550,13550,13550,13550,0
|
|
20231213,181200,387198010,13550,13550,13550,13550,0
|
|
20231213,181100,387198010,13550,13550,13550,13550,0
|
|
20231213,181000,387198010,13550,13550,13550,13550,0
|
|
20231213,180900,387198010,13550,13550,13550,13550,0
|
|
20231213,180800,387198010,13550,13550,13550,13550,0
|
|
20231213,180700,387198010,13550,13550,13550,13550,0
|
|
20231213,180600,387198010,13550,13550,13550,13550,0
|
|
20231213,180500,387198010,13550,13550,13550,13550,0
|
|
20231213,180400,387198010,13550,13550,13550,13550,0
|
|
20231213,180300,387198010,13550,13550,13550,13550,0
|
|
20231213,180200,387198010,13550,13550,13550,13550,0
|
|
20231213,180100,387198010,13550,13550,13550,13550,0
|
|
20231213,180000,387198010,13550,13550,13550,13550,0
|
|
20231213,175900,387198010,13550,13550,13550,13550,2047
|
|
20231213,175800,387198010,13550,13550,13550,13550,0
|
|
20231213,175700,387198010,13550,13550,13550,13550,0
|
|
20231213,175600,387198010,13550,13550,13550,13550,0
|
|
20231213,175500,387198010,13550,13550,13550,13550,0
|
|
20231213,175400,387198010,13550,13550,13550,13550,0
|
|
20231213,175300,387198010,13550,13550,13550,13550,0
|
|
20231213,175200,387198010,13550,13550,13550,13550,0
|
|
20231213,175100,387198010,13550,13550,13550,13550,0
|
|
20231213,175000,387198010,13550,13550,13550,13550,0
|
|
20231213,174900,387198010,13550,13550,13550,13550,0
|
|
20231213,174800,387198010,13550,13550,13550,13550,0
|
|
20231213,174700,387198010,13550,13550,13550,13550,0
|
|
20231213,174600,387198010,13550,13550,13550,13550,0
|
|
20231213,174500,387198010,13550,13550,13550,13550,0
|
|
20231213,174400,387198010,13550,13550,13550,13550,0
|
|
20231213,174300,387198010,13550,13550,13550,13550,0
|
|
20231213,174200,387198010,13550,13550,13550,13550,0
|
|
20231213,174100,387198010,13550,13550,13550,13550,0
|
|
20231213,174000,387198010,13550,13550,13550,13550,0
|
|
20231213,173900,387198010,13550,13550,13550,13550,0
|
|
20231213,173800,387198010,13550,13550,13550,13550,0
|
|
20231213,173700,387198010,13550,13550,13550,13550,0
|
|
20231213,173600,387198010,13550,13550,13550,13550,0
|
|
20231213,173500,387198010,13550,13550,13550,13550,0
|
|
20231213,173400,387198010,13550,13550,13550,13550,0
|
|
20231213,173300,387198010,13550,13550,13550,13550,0
|
|
20231213,173200,387198010,13550,13550,13550,13550,0
|
|
20231213,173100,387198010,13550,13550,13550,13550,0
|
|
20231213,173000,387198010,13550,13550,13550,13550,0
|
|
20231213,172900,387198010,13550,13550,13550,13550,2047
|
|
20231213,172800,387198010,13550,13550,13550,13550,0
|
|
20231213,172700,387198010,13550,13550,13550,13550,0
|
|
20231213,172600,387198010,13550,13550,13550,13550,0
|
|
20231213,172500,387198010,13550,13550,13550,13550,0
|
|
20231213,172400,387198010,13550,13550,13550,13550,0
|
|
20231213,172300,387198010,13550,13550,13550,13550,0
|
|
20231213,172200,387198010,13550,13550,13550,13550,0
|
|
20231213,172100,387198010,13550,13550,13550,13550,0
|
|
20231213,172000,387198010,13550,13550,13550,13550,0
|
|
20231213,171900,387198010,13550,13550,13550,13550,0
|
|
20231213,171800,387198010,13550,13550,13550,13550,0
|
|
20231213,171700,387198010,13550,13550,13550,13550,0
|
|
20231213,171600,387198010,13550,13550,13550,13550,0
|
|
20231213,171500,387198010,13550,13550,13550,13550,0
|
|
20231213,171400,387198010,13550,13550,13550,13550,0
|
|
20231213,171300,387198010,13550,13550,13550,13550,0
|
|
20231213,171200,387198010,13550,13550,13550,13550,0
|
|
20231213,171100,387198010,13550,13550,13550,13550,0
|
|
20231213,171000,387198010,13550,13550,13550,13550,0
|
|
20231213,170900,387198010,13550,13550,13550,13550,0
|
|
20231213,170800,387198010,13550,13550,13550,13550,0
|
|
20231213,170700,387198010,13550,13550,13550,13550,0
|
|
20231213,170600,387198010,13550,13550,13550,13550,0
|
|
20231213,170500,387198010,13550,13550,13550,13550,0
|
|
20231213,170400,387198010,13550,13550,13550,13550,0
|
|
20231213,170300,387198010,13550,13550,13550,13550,0
|
|
20231213,170200,387198010,13550,13550,13550,13550,0
|
|
20231213,170100,387198010,13550,13550,13550,13550,0
|
|
20231213,170000,387198010,13550,13550,13550,13550,0
|
|
20231213,165900,387198010,13550,13550,13550,13550,2047
|
|
20231213,165800,387198010,13550,13550,13550,13550,0
|
|
20231213,165700,387198010,13550,13550,13550,13550,0
|
|
20231213,165600,387198010,13550,13550,13550,13550,0
|
|
20231213,165500,387198010,13550,13550,13550,13550,0
|
|
20231213,165400,387198010,13550,13550,13550,13550,0
|
|
20231213,165300,387198010,13550,13550,13550,13550,0
|
|
20231213,165200,387198010,13550,13550,13550,13550,0
|
|
20231213,165100,387198010,13550,13550,13550,13550,0
|
|
20231213,165000,387198010,13550,13550,13550,13550,0
|
|
20231213,164900,387198010,13550,13550,13550,13550,0
|
|
20231213,164800,387198010,13550,13550,13550,13550,0
|
|
20231213,164700,387198010,13550,13550,13550,13550,0
|
|
20231213,164600,387198010,13550,13550,13550,13550,0
|
|
20231213,164500,387198010,13550,13550,13550,13550,0
|
|
20231213,164400,387198010,13550,13550,13550,13550,0
|
|
20231213,164300,387198010,13550,13550,13550,13550,0
|
|
20231213,164200,387198010,13550,13550,13550,13550,0
|
|
20231213,164100,387198010,13550,13550,13550,13550,0
|
|
20231213,164000,387198010,13550,13550,13550,13550,0
|
|
20231213,163900,387198010,13550,13550,13550,13550,0
|
|
20231213,163800,387198010,13550,13550,13550,13550,0
|
|
20231213,163700,387198010,13550,13550,13550,13550,0
|
|
20231213,163600,387198010,13550,13550,13550,13550,0
|
|
20231213,163500,387198010,13550,13550,13550,13550,0
|
|
20231213,163400,387198010,13550,13550,13550,13550,0
|
|
20231213,163300,387198010,13550,13550,13550,13550,0
|
|
20231213,163200,387198010,13550,13550,13550,13550,0
|
|
20231213,163100,387198010,13550,13550,13550,13550,0
|
|
20231213,163000,387198010,13550,13550,13550,13550,0
|
|
20231213,162900,387198010,13550,13550,13550,13550,2047
|
|
20231213,162800,387198010,13550,13550,13550,13550,0
|
|
20231213,162700,387198010,13550,13550,13550,13550,0
|
|
20231213,162600,387198010,13550,13550,13550,13550,0
|
|
20231213,162500,387198010,13550,13550,13550,13550,0
|
|
20231213,162400,387198010,13550,13550,13550,13550,0
|
|
20231213,162300,387198010,13550,13550,13550,13550,0
|
|
20231213,162200,387198010,13550,13550,13550,13550,0
|
|
20231213,162100,387198010,13550,13550,13550,13550,0
|
|
20231213,162000,387198010,13550,13550,13550,13550,0
|
|
20231213,161900,387198010,13550,13550,13550,13550,0
|
|
20231213,161800,387198010,13550,13550,13550,13550,0
|
|
20231213,161700,387198010,13550,13550,13550,13550,0
|
|
20231213,161600,387198010,13550,13550,13550,13550,0
|
|
20231213,161500,387198010,13550,13550,13550,13550,0
|
|
20231213,161400,387198010,13550,13550,13550,13550,0
|
|
20231213,161300,387198010,13550,13550,13550,13550,0
|
|
20231213,161200,387198010,13550,13550,13550,13550,0
|
|
20231213,161100,387198010,13550,13550,13550,13550,0
|
|
20231213,161000,387198010,13550,13550,13550,13550,0
|
|
20231213,160900,387198010,13550,13550,13550,13550,0
|
|
20231213,160800,387198010,13550,13550,13550,13550,0
|
|
20231213,160700,387198010,13550,13550,13550,13550,0
|
|
20231213,160600,387198010,13550,13550,13550,13550,0
|
|
20231213,160500,387198010,13550,13550,13550,13550,0
|
|
20231213,160400,387198010,13550,13550,13550,13550,0
|
|
20231213,160300,387198010,13550,13550,13550,13550,0
|
|
20231213,160200,387198010,13550,13550,13550,13550,0
|
|
20231213,160100,387198010,13550,13550,13550,13550,0
|
|
20231213,160000,387198010,13550,13550,13550,13550,0
|
|
20231213,155900,387198010,13550,13550,13550,13550,2047
|
|
20231213,155800,387198010,13550,13550,13550,13550,0
|
|
20231213,155700,387198010,13550,13550,13550,13550,0
|
|
20231213,155600,387198010,13550,13550,13550,13550,0
|
|
20231213,155500,387198010,13550,13550,13550,13550,0
|
|
20231213,155400,387198010,13550,13550,13550,13550,0
|
|
20231213,155300,387198010,13550,13550,13550,13550,0
|
|
20231213,155200,387198010,13550,13550,13550,13550,0
|
|
20231213,155100,387198010,13550,13550,13550,13550,0
|
|
20231213,155000,387198010,13550,13550,13550,13550,0
|
|
20231213,154900,387198010,13550,13550,13550,13550,0
|
|
20231213,154800,387198010,13550,13550,13550,13550,0
|
|
20231213,154700,387198010,13550,13550,13550,13550,0
|
|
20231213,154600,387198010,13550,13550,13550,13550,0
|
|
20231213,154500,387198010,13550,13550,13550,13550,0
|
|
20231213,154400,387198010,13550,13550,13550,13550,0
|
|
20231213,154300,387198010,13550,13550,13550,13550,0
|
|
20231213,154200,387198010,13550,13550,13550,13550,0
|
|
20231213,154100,387198010,13550,13550,13550,13550,0
|
|
20231213,154000,387198010,13550,13550,13550,13550,0
|
|
20231213,153900,387198010,13550,13550,13550,13550,0
|
|
20231213,153800,387198010,13550,13550,13550,13550,0
|
|
20231213,153700,387198010,13550,13550,13550,13550,0
|
|
20231213,153600,387198010,13550,13550,13550,13550,0
|
|
20231213,153500,387198010,13550,13550,13550,13550,0
|
|
20231213,153400,387198010,13550,13550,13550,13550,0
|
|
20231213,153300,387198010,13550,13550,13550,13550,0
|
|
20231213,153200,387198010,13550,13550,13550,13550,0
|
|
20231213,153100,387198010,13550,13550,13550,13550,0
|
|
20231213,153000,387198010,13550,13550,13550,13550,2047
|
|
20231213,152900,359461160,13570,13570,13570,13570,0
|
|
20231213,152800,359461160,13570,13570,13570,13570,0
|
|
20231213,152700,359461160,13570,13570,13570,13570,0
|
|
20231213,152600,359461160,13570,13570,13570,13570,0
|
|
20231213,152500,359461160,13570,13570,13570,13570,0
|
|
20231213,152400,359461160,13570,13570,13570,13570,0
|
|
20231213,152300,359461160,13570,13570,13570,13570,0
|
|
20231213,152200,359461160,13570,13570,13570,13570,0
|
|
20231213,152100,359461160,13570,13570,13570,13570,0
|
|
20231213,152000,359461160,13570,13570,13570,13570,0
|
|
20231213,151900,359461160,13570,13580,13590,13570,167
|
|
20231213,151800,357194050,13580,13590,13590,13580,83
|
|
20231213,151700,356066880,13580,13590,13590,13580,38
|
|
20231213,151600,355550810,13580,13590,13590,13580,56
|
|
20231213,151500,354790290,13590,13590,13590,13580,85
|
|
20231213,151400,353635940,13580,13590,13590,13580,104
|
|
20231213,151300,352223590,13580,13590,13590,13580,99
|
|
20231213,151200,350879140,13580,13580,13580,13580,79
|
|
20231213,151100,349806320,13580,13590,13590,13580,29
|
|
20231213,151000,349412430,13590,13580,13590,13580,33
|
|
20231213,150900,348964260,13580,13580,13580,13580,248
|
|
20231213,150800,345596420,13580,13580,13580,13580,13
|
|
20231213,150700,345419880,13580,13580,13580,13580,40
|
|
20231213,150600,344876680,13580,13580,13580,13580,0
|
|
20231213,150500,344876680,13580,13580,13580,13580,14
|
|
20231213,150400,344686560,13590,13590,13590,13590,1
|
|
20231213,150300,344672970,13580,13580,13600,13580,30
|
|
20231213,150200,344265550,13580,13580,13580,13580,0
|
|
20231213,150100,344265550,13580,13580,13580,13580,0
|
|
20231213,150000,344265550,13580,13590,13590,13580,64
|
|
20231213,145900,343396420,13600,13600,13600,13600,8
|
|
20231213,145800,343287620,13600,13600,13600,13600,8
|
|
20231213,145700,343178820,13590,13600,13600,13580,11
|
|
20231213,145600,343029370,13600,13600,13600,13600,7
|
|
20231213,145500,342934170,13600,13600,13600,13600,4
|
|
20231213,145400,342879770,13600,13610,13610,13600,7
|
|
20231213,145300,342784540,13610,13610,13610,13610,4
|
|
20231213,145200,342730100,13610,13610,13610,13600,64
|
|
20231213,145100,341859630,13610,13610,13610,13610,3
|
|
20231213,145000,341818800,13610,13610,13610,13610,8
|
|
20231213,144900,341709920,13610,13610,13610,13610,3
|
|
20231213,144800,341669090,13610,13610,13610,13610,7
|
|
20231213,144700,341573820,13610,13600,13610,13600,40
|
|
20231213,144600,341029780,13610,13590,13610,13590,979
|
|
20231213,144500,327721570,13580,13580,13590,13580,39
|
|
20231213,144400,327191910,13580,13590,13590,13580,83
|
|
20231213,144300,326064700,13590,13590,13590,13590,3
|
|
20231213,144200,326023930,13590,13580,13610,13580,248
|
|
20231213,144100,322655960,13610,13610,13610,13610,7
|
|
20231213,144000,322560690,13610,13610,13610,13580,19
|
|
20231213,143900,322302520,13610,13600,13610,13600,15
|
|
20231213,143800,322098480,13580,13600,13600,13580,9
|
|
20231213,143700,321976180,13600,13600,13600,13600,7
|
|
20231213,143600,321880980,13600,13600,13600,13600,3
|
|
20231213,143500,321840180,13600,13600,13600,13600,8
|
|
20231213,143400,321731380,13600,13600,13600,13600,3
|
|
20231213,143300,321690580,13600,13600,13600,13600,7
|
|
20231213,143200,321595380,13600,13590,13600,13590,16
|
|
20231213,143100,321377900,13590,13570,13590,13570,278
|
|
20231213,143000,317604500,13570,13570,13570,13570,5
|
|
20231213,142900,317536650,13560,13570,13570,13560,21
|
|
20231213,142800,317251820,13570,13570,13570,13570,3
|
|
20231213,142700,317211110,13570,13570,13570,13570,7
|
|
20231213,142600,317116120,13570,13570,13570,13570,4
|
|
20231213,142500,317061840,13570,13570,13570,13570,8
|
|
20231213,142400,316953280,13570,13570,13570,13570,28
|
|
20231213,142300,316573320,13570,13570,13570,13570,4
|
|
20231213,142200,316519040,13570,13570,13570,13570,27
|
|
20231213,142100,316152650,13570,13570,13570,13570,3
|
|
20231213,142000,316111940,13560,13560,13560,13560,0
|
|
20231213,141900,316111940,13560,13570,13570,13560,58
|
|
20231213,141800,315325360,13560,13560,13560,13560,39
|
|
20231213,141700,314796520,13570,13570,13570,13570,10
|
|
20231213,141600,314660820,13570,13570,13570,13570,10
|
|
20231213,141500,314525120,13570,13570,13570,13570,0
|
|
20231213,141400,314525120,13570,13570,13570,13570,0
|
|
20231213,141300,314525120,13570,13570,13570,13570,0
|
|
20231213,141200,314525120,13570,13590,13590,13570,52
|
|
20231213,141100,313819460,13580,13580,13580,13580,888
|
|
20231213,141000,301760420,13570,13570,13570,13570,225
|
|
20231213,140900,298707170,13570,13570,13570,13570,682
|
|
20231213,140800,289452430,13570,13570,13570,13570,0
|
|
20231213,140700,289452430,13570,13570,13570,13570,26
|
|
20231213,140600,289099610,13570,13570,13570,13570,1
|
|
20231213,140500,289086040,13570,13570,13570,13570,9
|
|
20231213,140400,288963910,13570,13570,13570,13570,14
|
|
20231213,140300,288773930,13570,13570,13570,13570,0
|
|
20231213,140200,288773930,13570,13580,13580,13560,151
|
|
20231213,140100,286724050,13580,13580,13580,13580,0
|
|
20231213,140000,286724050,13580,13580,13580,13580,0
|
|
20231213,135900,286724050,13580,13580,13580,13580,19
|
|
20231213,135800,286466030,13570,13570,13570,13570,0
|
|
20231213,135700,286466030,13570,13570,13570,13570,0
|
|
20231213,135600,286466030,13570,13560,13570,13560,13
|
|
20231213,135500,286289740,13560,13580,13580,13560,132
|
|
20231213,135400,284499270,13570,13560,13570,13560,90
|
|
20231213,135300,283278710,13560,13560,13560,13560,2
|
|
20231213,135200,283251590,13570,13570,13570,13570,0
|
|
20231213,135100,283251590,13570,13570,13570,13570,16
|
|
20231213,135000,283034470,13590,13560,13590,13560,15
|
|
20231213,134900,282830650,13560,13560,13560,13560,0
|
|
20231213,134800,282830650,13560,13560,13560,13560,0
|
|
20231213,134700,282830650,13560,13560,13560,13560,0
|
|
20231213,134600,282830650,13560,13580,13580,13560,25
|
|
20231213,134500,282491190,13580,13580,13580,13580,2
|
|
20231213,134400,282464030,13570,13560,13570,13560,76
|
|
20231213,134300,281433320,13570,13570,13570,13570,0
|
|
20231213,134200,281433320,13570,13570,13570,13560,52
|
|
20231213,134100,280727790,13590,13590,13590,13590,14
|
|
20231213,134000,280537530,13580,13580,13580,13580,0
|
|
20231213,133900,280537530,13580,13580,13580,13580,0
|
|
20231213,133800,280537530,13580,13580,13580,13580,0
|
|
20231213,133700,280537530,13580,13580,13580,13580,21
|
|
20231213,133600,280252350,13580,13580,13580,13580,52
|
|
20231213,133500,279546190,13580,13580,13580,13580,1
|
|
20231213,133400,279532610,13570,13570,13570,13560,127
|
|
20231213,133300,277809440,13570,13580,13580,13570,52
|
|
20231213,133200,277103690,13570,13590,13590,13570,28
|
|
20231213,133100,276723450,13570,13570,13570,13570,136
|
|
20231213,133000,274877930,13570,13600,13600,13570,475
|
|
20231213,132900,268425290,13590,13590,13590,13590,0
|
|
20231213,132800,268425290,13590,13600,13600,13590,117
|
|
20231213,132700,266835250,13620,13590,13620,13590,126
|
|
20231213,132600,265122370,13590,13600,13620,13590,626
|
|
20231213,132500,256601070,13590,13590,13590,13590,0
|
|
20231213,132400,256601070,13590,13590,13590,13590,37
|
|
20231213,132300,256098240,13600,13600,13600,13600,28
|
|
20231213,132200,255717440,13590,13590,13590,13590,57
|
|
20231213,132100,254942810,13590,13590,13590,13590,43
|
|
20231213,132000,254358440,13610,13610,13610,13610,0
|
|
20231213,131900,254358440,13610,13610,13610,13610,0
|
|
20231213,131800,254358440,13610,13610,13610,13610,21
|
|
20231213,131700,254072630,13600,13600,13600,13600,0
|
|
20231213,131600,254072630,13600,13600,13600,13600,0
|
|
20231213,131500,254072630,13600,13600,13600,13600,1
|
|
20231213,131400,254059030,13600,13600,13600,13600,15
|
|
20231213,131300,253855030,13590,13600,13600,13590,35
|
|
20231213,131200,253379180,13600,13600,13600,13600,0
|
|
20231213,131100,253379180,13600,13600,13600,13600,0
|
|
20231213,131000,253379180,13600,13600,13600,13600,44
|
|
20231213,130900,252780780,13590,13590,13600,13590,104
|
|
20231213,130800,251367220,13590,13590,13590,13590,0
|
|
20231213,130700,251367220,13590,13590,13590,13590,0
|
|
20231213,130600,251367220,13590,13590,13590,13590,105
|
|
20231213,130500,249940270,13590,13590,13590,13590,17
|
|
20231213,130400,249709240,13570,13570,13570,13570,34
|
|
20231213,130300,249247860,13570,13570,13570,13570,0
|
|
20231213,130200,249247860,13570,13570,13570,13570,0
|
|
20231213,130100,249247860,13570,13590,13590,13570,75
|
|
20231213,130000,248229690,13590,13570,13590,13570,24
|
|
20231213,125900,247903550,13570,13570,13570,13570,5
|
|
20231213,125800,247835700,13570,13580,13580,13570,72
|
|
20231213,125700,246858630,13580,13580,13580,13580,4
|
|
20231213,125600,246804310,13580,13580,13580,13570,130
|
|
20231213,125500,245039130,13580,13580,13580,13570,398
|
|
20231213,125400,239635750,13580,13580,13580,13580,4
|
|
20231213,125300,239581430,13580,13580,13580,13580,49
|
|
20231213,125200,238916010,13580,13580,13580,13580,35
|
|
20231213,125100,238440710,13580,13580,13590,13580,124
|
|
20231213,125000,236756600,13580,13580,13580,13580,45
|
|
20231213,124900,236145500,13580,13590,13590,13580,147
|
|
20231213,124800,234149220,13590,13590,13590,13590,5
|
|
20231213,124700,234081270,13580,13600,13600,13580,37
|
|
20231213,124600,233578470,13580,13580,13580,13580,4
|
|
20231213,124500,233524150,13580,13580,13580,13580,13
|
|
20231213,124400,233347610,13600,13600,13600,13580,39
|
|
20231213,124300,232817880,13580,13580,13580,13580,5
|
|
20231213,124200,232749980,13580,13590,13600,13580,31
|
|
20231213,124100,232328510,13590,13590,13590,13590,12
|
|
20231213,124000,232165430,13590,13590,13590,13590,36
|
|
20231213,123900,231676190,13590,13590,13590,13590,29
|
|
20231213,123800,231282080,13600,13590,13600,13590,14
|
|
20231213,123700,231091720,13600,13590,13600,13590,28
|
|
20231213,123600,230711050,13590,13590,13590,13590,33
|
|
20231213,123500,230262580,13590,13590,13590,13590,4
|
|
20231213,123400,230208220,13590,13590,13590,13590,67
|
|
20231213,123300,229297690,13590,13590,13600,13590,66
|
|
20231213,123200,228400530,13590,13590,13590,13590,4
|
|
20231213,123100,228346170,13590,13590,13590,13590,52
|
|
20231213,123000,227639490,13590,13590,13590,13590,29
|
|
20231213,122900,227245380,13590,13590,13590,13590,17
|
|
20231213,122800,227014350,13600,13590,13600,13590,19
|
|
20231213,122700,226755990,13590,13590,13590,13590,17
|
|
20231213,122600,226524960,13590,13590,13590,13590,18
|
|
20231213,122500,226280340,13590,13590,13590,13590,5
|
|
20231213,122400,226212390,13590,13600,13600,13590,116
|
|
20231213,122300,224635760,13590,13590,13590,13590,19
|
|
20231213,122200,224377550,13590,13590,13590,13590,10
|
|
20231213,122100,224241650,13590,13590,13590,13590,8
|
|
20231213,122000,224132930,13590,13590,13590,13590,19
|
|
20231213,121900,223874720,13600,13590,13600,13590,21
|
|
20231213,121800,223589160,13590,13590,13590,13590,17
|
|
20231213,121700,223358130,13590,13590,13590,13590,174
|
|
20231213,121600,220993470,13590,13590,13590,13590,4
|
|
20231213,121500,220939110,13590,13590,13600,13590,67
|
|
20231213,121400,220028360,13590,13590,13590,13590,4
|
|
20231213,121300,219974000,13590,13590,13590,13590,4
|
|
20231213,121200,219919640,13590,13590,13590,13590,20
|
|
20231213,121100,219647840,13590,13590,13590,13590,4
|
|
20231213,121000,219593480,13590,13600,13600,13590,19
|
|
20231213,120900,219335120,13590,13590,13590,13590,19
|
|
20231213,120800,219076910,13590,13590,13590,13590,54
|
|
20231213,120700,218343050,13590,13590,13590,13590,18
|
|
20231213,120600,218098430,13590,13590,13610,13590,61
|
|
20231213,120500,217268540,13590,13590,13590,13590,5
|
|
20231213,120400,217200590,13590,13590,13590,13590,18
|
|
20231213,120300,216955970,13590,13590,13590,13590,4
|
|
20231213,120200,216901610,13590,13590,13590,13590,5
|
|
20231213,120100,216833660,13590,13590,13610,13590,37
|
|
20231213,120000,216330450,13590,13590,13590,13590,20
|
|
20231213,115900,216058650,13590,13590,13590,13590,5
|
|
20231213,115800,215990700,13590,13590,13590,13590,13
|
|
20231213,115700,215814030,13590,13610,13610,13590,27
|
|
20231213,115600,215446660,13590,13600,13600,13590,16
|
|
20231213,115500,215229100,13600,13600,13600,13600,4
|
|
20231213,115400,215174700,13600,13600,13600,13600,68
|
|
20231213,115300,214249900,13600,13600,13600,13600,18
|
|
20231213,115200,214005100,13600,13610,13610,13600,35
|
|
20231213,115100,213528960,13600,13600,13600,13600,58
|
|
20231213,115000,212740160,13600,13600,13600,13600,19
|
|
20231213,114900,212481760,13600,13600,13600,13600,5
|
|
20231213,114800,212413760,13600,13600,13600,13600,18
|
|
20231213,114700,212168960,13610,13600,13610,13600,26
|
|
20231213,114600,211815150,13600,13600,13600,13600,60
|
|
20231213,114500,210999150,13600,13600,13600,13600,18
|
|
20231213,114400,210754350,13600,13600,13600,13600,5
|
|
20231213,114300,210686350,13600,13610,13610,13600,29
|
|
20231213,114200,210291790,13600,13600,13600,13600,18
|
|
20231213,114100,210046990,13600,13600,13600,13600,5
|
|
20231213,114000,209978990,13600,13600,13600,13600,148
|
|
20231213,113900,207966190,13600,13570,13600,13570,84
|
|
20231213,113800,206824240,13610,13570,13610,13570,79
|
|
20231213,113700,205751410,13570,13570,13570,13570,4
|
|
20231213,113600,205697130,13570,13570,13570,13570,24
|
|
20231213,113500,205371450,13570,13570,13570,13570,4
|
|
20231213,113400,205317170,13610,13570,13610,13570,22
|
|
20231213,113300,205017950,13610,13570,13610,13570,103
|
|
20231213,113200,203617560,13580,13570,13580,13570,5
|
|
20231213,113100,203549700,13570,13570,13570,13570,18
|
|
20231213,113000,203305440,13570,13570,13570,13570,4
|
|
20231213,112900,203251160,13570,13570,13610,13570,74
|
|
20231213,112800,202246260,13570,13570,13570,13570,40
|
|
20231213,112700,201703460,13570,13570,13570,13570,76
|
|
20231213,112600,200672140,13570,13570,13570,13570,5
|
|
20231213,112500,200604290,13610,13580,13610,13580,29
|
|
20231213,112400,200209930,13610,13610,13610,13610,1
|
|
20231213,112300,200196320,13570,13580,13580,13570,42
|
|
20231213,112200,199626270,13610,13570,13610,13570,15
|
|
20231213,112100,199422680,13570,13570,13570,13570,6
|
|
20231213,112000,199341260,13610,13570,13610,13570,34
|
|
20231213,111900,198879080,13570,13570,13570,13570,0
|
|
20231213,111800,198879080,13570,13570,13570,13570,0
|
|
20231213,111700,198879080,13570,13610,13610,13570,16
|
|
20231213,111600,198661920,13580,13610,13610,13570,95
|
|
20231213,111500,197372000,13570,13570,13570,13570,0
|
|
20231213,111400,197372000,13570,13580,13580,13570,17
|
|
20231213,111300,197141290,13610,13610,13610,13610,0
|
|
20231213,111200,197141290,13610,13610,13610,13610,1
|
|
20231213,111100,197127680,13570,13610,13610,13570,32
|
|
20231213,111000,196692680,13610,13570,13610,13560,109
|
|
20231213,110900,195213620,13570,13570,13570,13570,0
|
|
20231213,110800,195213620,13570,13570,13570,13570,0
|
|
20231213,110700,195213620,13570,13630,13630,13570,938
|
|
20231213,110600,182483880,13570,13580,13580,13570,456
|
|
20231213,110500,176291760,13580,13580,13580,13580,72
|
|
20231213,110400,175314000,13640,13640,13640,13640,0
|
|
20231213,110300,175314000,13640,13640,13640,13640,1
|
|
20231213,110200,175300360,13580,13640,13640,13580,56
|
|
20231213,110100,174538420,13640,13640,13640,13640,0
|
|
20231213,110000,174538420,13640,13640,13640,13640,1
|
|
20231213,105900,174524780,13640,13640,13640,13640,14
|
|
20231213,105800,174333820,13640,13640,13640,13640,17
|
|
20231213,105700,174101940,13590,13590,13590,13590,0
|
|
20231213,105600,174101940,13590,13590,13590,13590,44
|
|
20231213,105500,173503980,13640,13640,13640,13640,0
|
|
20231213,105400,173503980,13640,13640,13640,13640,0
|
|
20231213,105300,173503980,13640,13590,13640,13590,67
|
|
20231213,105200,172592500,13600,13600,13600,13600,2
|
|
20231213,105100,172565300,13600,13600,13600,13600,15
|
|
20231213,105000,172361300,13590,13590,13590,13590,22
|
|
20231213,104900,172062320,13640,13640,13640,13640,0
|
|
20231213,104800,172062320,13640,13590,13640,13590,118
|
|
20231213,104700,170457800,13590,13590,13610,13590,2430
|
|
20231213,104600,137399100,13570,13570,13570,13570,0
|
|
20231213,104500,137399100,13570,13570,13570,13570,15
|
|
20231213,104400,137195550,13590,13580,13590,13580,48
|
|
20231213,104300,136543520,13590,13580,13590,13580,74
|
|
20231213,104200,135538590,13590,13590,13590,13590,1
|
|
20231213,104100,135525000,13580,13580,13580,13580,13
|
|
20231213,104000,135348460,13590,13580,13590,13580,40
|
|
20231213,103900,134805250,13580,13590,13590,13580,30
|
|
20231213,103800,134397660,13580,13580,13580,13580,50
|
|
20231213,103700,133718660,13590,13590,13590,13590,15
|
|
20231213,103600,133514810,13580,13580,13580,13580,84
|
|
20231213,103500,132374090,13590,13590,13590,13590,20
|
|
20231213,103400,132102290,13580,13580,13580,13580,13
|
|
20231213,103300,131925750,13580,13590,13590,13580,9
|
|
20231213,103200,131803520,13580,13580,13580,13580,0
|
|
20231213,103100,131803520,13580,13580,13580,13580,0
|
|
20231213,103000,131803520,13580,13590,13590,13580,61
|
|
20231213,102900,130974980,13580,13580,13580,13580,90
|
|
20231213,102800,129752780,13580,13600,13600,13580,1148
|
|
20231213,102700,114153680,13600,13600,13600,13600,72
|
|
20231213,102600,113174480,13610,13610,13610,13610,28
|
|
20231213,102500,112793400,13610,13610,13610,13610,7
|
|
20231213,102400,112698130,13590,13590,13590,13590,44
|
|
20231213,102300,112100170,13610,13610,13610,13610,4
|
|
20231213,102200,112045730,13590,13590,13590,13590,363
|
|
20231213,102100,107112560,13570,13580,13590,13570,966
|
|
20231213,102000,93988040,13580,13570,13580,13570,348
|
|
20231213,101900,89262680,13580,13580,13580,13580,0
|
|
20231213,101800,89262680,13580,13580,13580,13580,252
|
|
20231213,101700,85840520,13590,13610,13610,13590,339
|
|
20231213,101600,81233070,13590,13600,13610,13590,119
|
|
20231213,101500,79615780,13600,13600,13610,13590,1208
|
|
20231213,101400,63182670,13600,13610,13610,13600,888
|
|
20231213,101300,51100870,13590,13590,13590,13590,15
|
|
20231213,101200,50897020,13610,13610,13610,13610,2
|
|
20231213,101100,50869800,13600,13600,13600,13600,16
|
|
20231213,101000,50652200,13620,13580,13620,13580,1266
|
|
20231213,100900,33449710,13560,13560,13560,13560,0
|
|
20231213,100800,33449710,13560,13560,13560,13560,29
|
|
20231213,100700,33056470,13590,13590,13590,13590,2
|
|
20231213,100600,33029290,13590,13550,13590,13550,5
|
|
20231213,100500,32961500,13590,13550,13590,13550,27
|
|
20231213,100400,32595610,13590,13590,13590,13590,0
|
|
20231213,100300,32595610,13590,13590,13590,13590,0
|
|
20231213,100200,32595610,13590,13590,13590,13590,0
|
|
20231213,100100,32595610,13590,13590,13590,13590,2
|
|
20231213,100000,32568430,13590,13540,13590,13540,47
|
|
20231213,095900,31932000,13590,13560,13590,13540,42
|
|
20231213,095800,31362970,13590,13560,13590,13560,5
|
|
20231213,095700,31295140,13590,13590,13590,13590,0
|
|
20231213,095600,31295140,13590,13590,13590,13590,1
|
|
20231213,095500,31281550,13540,13540,13540,13540,0
|
|
20231213,095400,31281550,13540,13540,13540,13540,0
|
|
20231213,095300,31281550,13540,13540,13540,13540,0
|
|
20231213,095200,31281550,13540,13540,13540,13540,8
|
|
20231213,095100,31173230,13590,13590,13590,13590,0
|
|
20231213,095000,31173230,13590,13590,13590,13590,0
|
|
20231213,094900,31173230,13590,13590,13590,13590,0
|
|
20231213,094800,31173230,13590,13590,13590,13590,0
|
|
20231213,094700,31173230,13590,13590,13590,13590,0
|
|
20231213,094600,31173230,13590,13580,13590,13580,3
|
|
20231213,094500,31132470,13530,13560,13560,13530,483
|
|
20231213,094400,24584650,13560,13560,13560,13560,0
|
|
20231213,094300,24584650,13560,13560,13560,13560,1
|
|
20231213,094200,24571090,13520,13520,13520,13520,0
|
|
20231213,094100,24571090,13520,13520,13520,13520,0
|
|
20231213,094000,24571090,13520,13530,13560,13520,123
|
|
20231213,093900,22907960,13530,13530,13530,13530,0
|
|
20231213,093800,22907960,13530,13560,13560,13530,229
|
|
20231213,093700,19805400,13560,13560,13560,13560,15
|
|
20231213,093600,19602000,13560,13560,13560,13560,0
|
|
20231213,093500,19602000,13560,13560,13560,13560,0
|
|
20231213,093400,19602000,13560,13560,13560,13560,0
|
|
20231213,093300,19602000,13560,13560,13560,13560,224
|
|
20231213,093200,16564560,13560,13560,13560,13560,0
|
|
20231213,093100,16564560,13560,13570,13570,13560,18
|
|
20231213,093000,16320330,13590,13590,13590,13590,1
|
|
20231213,092900,16306740,13590,13570,13600,13570,117
|
|
20231213,092800,14718020,13570,13570,13570,13570,13
|
|
20231213,092700,14541610,13600,13600,13600,13600,1
|
|
20231213,092600,14528010,13570,13570,13570,13570,0
|
|
20231213,092500,14528010,13570,13570,13570,13570,8
|
|
20231213,092400,14419450,13600,13600,13600,13600,0
|
|
20231213,092300,14419450,13600,13600,13600,13600,0
|
|
20231213,092200,14419450,13600,13600,13600,13600,0
|
|
20231213,092100,14419450,13600,13600,13600,13600,0
|
|
20231213,092000,14419450,13600,13600,13600,13600,2
|
|
20231213,091900,14392250,13560,13580,13580,13560,36
|
|
20231213,091800,13903940,13610,13610,13610,13610,0
|
|
20231213,091700,13903940,13610,13600,13610,13600,5
|
|
20231213,091600,13835910,13580,13580,13580,13580,0
|
|
20231213,091500,13835910,13580,13580,13580,13580,21
|
|
20231213,091400,13550730,13580,13580,13600,13580,240
|
|
20231213,091300,10291510,13580,13600,13600,13580,36
|
|
20231213,091200,9802530,13600,13590,13600,13590,37
|
|
20231213,091100,9299410,13600,13600,13600,13600,1
|
|
20231213,091000,9285810,13610,13610,13610,13590,105
|
|
20231213,090900,7858720,13620,13600,13620,13600,407
|
|
20231213,090800,2323480,13600,13610,13660,13600,7
|
|
20231213,090700,2228200,13670,13620,13670,13620,2
|
|
20231213,090600,2200910,13670,13650,13670,13650,3
|
|
20231213,090500,2159940,13650,13650,13650,13650,2
|
|
20231213,090400,2132640,13680,13680,13680,13680,0
|
|
20231213,090300,2132640,13680,13680,13680,13680,0
|
|
20231213,090200,2132640,13680,13680,13680,13680,0
|
|
20231213,090100,2132640,13680,13680,13680,13650,47
|
|
20231213,090000,1491030,13650,13680,13680,13650,109
|