662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,195900,563805930,13750,13750,13750,13750,9711
|
|
20231215,195800,563805930,13750,13750,13750,13750,0
|
|
20231215,195700,563805930,13750,13750,13750,13750,0
|
|
20231215,195600,563805930,13750,13750,13750,13750,0
|
|
20231215,195500,563805930,13750,13750,13750,13750,0
|
|
20231215,195400,563805930,13750,13750,13750,13750,0
|
|
20231215,195300,563805930,13750,13750,13750,13750,0
|
|
20231215,195200,563805930,13750,13750,13750,13750,0
|
|
20231215,195100,563805930,13750,13750,13750,13750,0
|
|
20231215,195000,563805930,13750,13750,13750,13750,0
|
|
20231215,194900,563805930,13750,13750,13750,13750,0
|
|
20231215,194800,563805930,13750,13750,13750,13750,0
|
|
20231215,194700,563805930,13750,13750,13750,13750,0
|
|
20231215,194600,563805930,13750,13750,13750,13750,0
|
|
20231215,194500,563805930,13750,13750,13750,13750,0
|
|
20231215,194400,563805930,13750,13750,13750,13750,0
|
|
20231215,194300,563805930,13750,13750,13750,13750,0
|
|
20231215,194200,563805930,13750,13750,13750,13750,0
|
|
20231215,194100,563805930,13750,13750,13750,13750,0
|
|
20231215,194000,563805930,13750,13750,13750,13750,0
|
|
20231215,193900,563805930,13750,13750,13750,13750,0
|
|
20231215,193800,563805930,13750,13750,13750,13750,0
|
|
20231215,193700,563805930,13750,13750,13750,13750,0
|
|
20231215,193600,563805930,13750,13750,13750,13750,0
|
|
20231215,193500,563805930,13750,13750,13750,13750,0
|
|
20231215,193400,563805930,13750,13750,13750,13750,0
|
|
20231215,193300,563805930,13750,13750,13750,13750,0
|
|
20231215,193200,563805930,13750,13750,13750,13750,0
|
|
20231215,193100,563805930,13750,13750,13750,13750,0
|
|
20231215,193000,563805930,13750,13750,13750,13750,0
|
|
20231215,192900,563805930,13750,13750,13750,13750,9711
|
|
20231215,192800,563805930,13750,13750,13750,13750,0
|
|
20231215,192700,563805930,13750,13750,13750,13750,0
|
|
20231215,192600,563805930,13750,13750,13750,13750,0
|
|
20231215,192500,563805930,13750,13750,13750,13750,0
|
|
20231215,192400,563805930,13750,13750,13750,13750,0
|
|
20231215,192300,563805930,13750,13750,13750,13750,0
|
|
20231215,192200,563805930,13750,13750,13750,13750,0
|
|
20231215,192100,563805930,13750,13750,13750,13750,0
|
|
20231215,192000,563805930,13750,13750,13750,13750,0
|
|
20231215,191900,563805930,13750,13750,13750,13750,0
|
|
20231215,191800,563805930,13750,13750,13750,13750,0
|
|
20231215,191700,563805930,13750,13750,13750,13750,0
|
|
20231215,191600,563805930,13750,13750,13750,13750,0
|
|
20231215,191500,563805930,13750,13750,13750,13750,0
|
|
20231215,191400,563805930,13750,13750,13750,13750,0
|
|
20231215,191300,563805930,13750,13750,13750,13750,0
|
|
20231215,191200,563805930,13750,13750,13750,13750,0
|
|
20231215,191100,563805930,13750,13750,13750,13750,0
|
|
20231215,191000,563805930,13750,13750,13750,13750,0
|
|
20231215,190900,563805930,13750,13750,13750,13750,0
|
|
20231215,190800,563805930,13750,13750,13750,13750,0
|
|
20231215,190700,563805930,13750,13750,13750,13750,0
|
|
20231215,190600,563805930,13750,13750,13750,13750,0
|
|
20231215,190500,563805930,13750,13750,13750,13750,0
|
|
20231215,190400,563805930,13750,13750,13750,13750,0
|
|
20231215,190300,563805930,13750,13750,13750,13750,0
|
|
20231215,190200,563805930,13750,13750,13750,13750,0
|
|
20231215,190100,563805930,13750,13750,13750,13750,0
|
|
20231215,190000,563805930,13750,13750,13750,13750,0
|
|
20231215,185900,563805930,13750,13750,13750,13750,9711
|
|
20231215,185800,563805930,13750,13750,13750,13750,0
|
|
20231215,185700,563805930,13750,13750,13750,13750,0
|
|
20231215,185600,563805930,13750,13750,13750,13750,0
|
|
20231215,185500,563805930,13750,13750,13750,13750,0
|
|
20231215,185400,563805930,13750,13750,13750,13750,0
|
|
20231215,185300,563805930,13750,13750,13750,13750,0
|
|
20231215,185200,563805930,13750,13750,13750,13750,0
|
|
20231215,185100,563805930,13750,13750,13750,13750,0
|
|
20231215,185000,563805930,13750,13750,13750,13750,0
|
|
20231215,184900,563805930,13750,13750,13750,13750,0
|
|
20231215,184800,563805930,13750,13750,13750,13750,0
|
|
20231215,184700,563805930,13750,13750,13750,13750,0
|
|
20231215,184600,563805930,13750,13750,13750,13750,0
|
|
20231215,184500,563805930,13750,13750,13750,13750,0
|
|
20231215,184400,563805930,13750,13750,13750,13750,0
|
|
20231215,184300,563805930,13750,13750,13750,13750,0
|
|
20231215,184200,563805930,13750,13750,13750,13750,0
|
|
20231215,184100,563805930,13750,13750,13750,13750,0
|
|
20231215,184000,563805930,13750,13750,13750,13750,0
|
|
20231215,183900,563805930,13750,13750,13750,13750,0
|
|
20231215,183800,563805930,13750,13750,13750,13750,0
|
|
20231215,183700,563805930,13750,13750,13750,13750,0
|
|
20231215,183600,563805930,13750,13750,13750,13750,0
|
|
20231215,183500,563805930,13750,13750,13750,13750,0
|
|
20231215,183400,563805930,13750,13750,13750,13750,0
|
|
20231215,183300,563805930,13750,13750,13750,13750,0
|
|
20231215,183200,563805930,13750,13750,13750,13750,0
|
|
20231215,183100,563805930,13750,13750,13750,13750,0
|
|
20231215,183000,563805930,13750,13750,13750,13750,0
|
|
20231215,182900,563805930,13750,13750,13750,13750,9711
|
|
20231215,182800,563805930,13750,13750,13750,13750,0
|
|
20231215,182700,563805930,13750,13750,13750,13750,0
|
|
20231215,182600,563805930,13750,13750,13750,13750,0
|
|
20231215,182500,563805930,13750,13750,13750,13750,0
|
|
20231215,182400,563805930,13750,13750,13750,13750,0
|
|
20231215,182300,563805930,13750,13750,13750,13750,0
|
|
20231215,182200,563805930,13750,13750,13750,13750,0
|
|
20231215,182100,563805930,13750,13750,13750,13750,0
|
|
20231215,182000,563805930,13750,13750,13750,13750,0
|
|
20231215,181900,563805930,13750,13750,13750,13750,0
|
|
20231215,181800,563805930,13750,13750,13750,13750,0
|
|
20231215,181700,563805930,13750,13750,13750,13750,0
|
|
20231215,181600,563805930,13750,13750,13750,13750,0
|
|
20231215,181500,563805930,13750,13750,13750,13750,0
|
|
20231215,181400,563805930,13750,13750,13750,13750,0
|
|
20231215,181300,563805930,13750,13750,13750,13750,0
|
|
20231215,181200,563805930,13750,13750,13750,13750,0
|
|
20231215,181100,563805930,13750,13750,13750,13750,0
|
|
20231215,181000,563805930,13750,13750,13750,13750,0
|
|
20231215,180900,563805930,13750,13750,13750,13750,0
|
|
20231215,180800,563805930,13750,13750,13750,13750,0
|
|
20231215,180700,563805930,13750,13750,13750,13750,0
|
|
20231215,180600,563805930,13750,13750,13750,13750,0
|
|
20231215,180500,563805930,13750,13750,13750,13750,0
|
|
20231215,180400,563805930,13750,13750,13750,13750,0
|
|
20231215,180300,563805930,13750,13750,13750,13750,0
|
|
20231215,180200,563805930,13750,13750,13750,13750,0
|
|
20231215,180100,563805930,13750,13750,13750,13750,0
|
|
20231215,180000,563805930,13750,13750,13750,13750,0
|
|
20231215,175900,563805930,13750,13750,13750,13750,9711
|
|
20231215,175800,563805930,13750,13750,13750,13750,0
|
|
20231215,175700,563805930,13750,13750,13750,13750,0
|
|
20231215,175600,563805930,13750,13750,13750,13750,0
|
|
20231215,175500,563805930,13750,13750,13750,13750,0
|
|
20231215,175400,563805930,13750,13750,13750,13750,0
|
|
20231215,175300,563805930,13750,13750,13750,13750,0
|
|
20231215,175200,563805930,13750,13750,13750,13750,0
|
|
20231215,175100,563805930,13750,13750,13750,13750,0
|
|
20231215,175000,563805930,13750,13750,13750,13750,0
|
|
20231215,174900,563805930,13750,13750,13750,13750,0
|
|
20231215,174800,563805930,13750,13750,13750,13750,0
|
|
20231215,174700,563805930,13750,13750,13750,13750,0
|
|
20231215,174600,563805930,13750,13750,13750,13750,0
|
|
20231215,174500,563805930,13750,13750,13750,13750,0
|
|
20231215,174400,563805930,13750,13750,13750,13750,0
|
|
20231215,174300,563805930,13750,13750,13750,13750,0
|
|
20231215,174200,563805930,13750,13750,13750,13750,0
|
|
20231215,174100,563805930,13750,13750,13750,13750,0
|
|
20231215,174000,563805930,13750,13750,13750,13750,0
|
|
20231215,173900,563805930,13750,13750,13750,13750,0
|
|
20231215,173800,563805930,13750,13750,13750,13750,0
|
|
20231215,173700,563805930,13750,13750,13750,13750,0
|
|
20231215,173600,563805930,13750,13750,13750,13750,0
|
|
20231215,173500,563805930,13750,13750,13750,13750,0
|
|
20231215,173400,563805930,13750,13750,13750,13750,0
|
|
20231215,173300,563805930,13750,13750,13750,13750,0
|
|
20231215,173200,563805930,13750,13750,13750,13750,0
|
|
20231215,173100,563805930,13750,13750,13750,13750,0
|
|
20231215,173000,563805930,13750,13750,13750,13750,0
|
|
20231215,172900,563805930,13750,13750,13750,13750,9711
|
|
20231215,172800,563805930,13750,13750,13750,13750,0
|
|
20231215,172700,563805930,13750,13750,13750,13750,0
|
|
20231215,172600,563805930,13750,13750,13750,13750,0
|
|
20231215,172500,563805930,13750,13750,13750,13750,0
|
|
20231215,172400,563805930,13750,13750,13750,13750,0
|
|
20231215,172300,563805930,13750,13750,13750,13750,0
|
|
20231215,172200,563805930,13750,13750,13750,13750,0
|
|
20231215,172100,563805930,13750,13750,13750,13750,0
|
|
20231215,172000,563805930,13750,13750,13750,13750,0
|
|
20231215,171900,563805930,13750,13750,13750,13750,0
|
|
20231215,171800,563805930,13750,13750,13750,13750,0
|
|
20231215,171700,563805930,13750,13750,13750,13750,0
|
|
20231215,171600,563805930,13750,13750,13750,13750,0
|
|
20231215,171500,563805930,13750,13750,13750,13750,0
|
|
20231215,171400,563805930,13750,13750,13750,13750,0
|
|
20231215,171300,563805930,13750,13750,13750,13750,0
|
|
20231215,171200,563805930,13750,13750,13750,13750,0
|
|
20231215,171100,563805930,13750,13750,13750,13750,0
|
|
20231215,171000,563805930,13750,13750,13750,13750,0
|
|
20231215,170900,563805930,13750,13750,13750,13750,0
|
|
20231215,170800,563805930,13750,13750,13750,13750,0
|
|
20231215,170700,563805930,13750,13750,13750,13750,0
|
|
20231215,170600,563805930,13750,13750,13750,13750,0
|
|
20231215,170500,563805930,13750,13750,13750,13750,0
|
|
20231215,170400,563805930,13750,13750,13750,13750,0
|
|
20231215,170300,563805930,13750,13750,13750,13750,0
|
|
20231215,170200,563805930,13750,13750,13750,13750,0
|
|
20231215,170100,563805930,13750,13750,13750,13750,0
|
|
20231215,170000,563805930,13750,13750,13750,13750,0
|
|
20231215,165900,563805930,13750,13750,13750,13750,9711
|
|
20231215,165800,563805930,13750,13750,13750,13750,0
|
|
20231215,165700,563805930,13750,13750,13750,13750,0
|
|
20231215,165600,563805930,13750,13750,13750,13750,0
|
|
20231215,165500,563805930,13750,13750,13750,13750,0
|
|
20231215,165400,563805930,13750,13750,13750,13750,0
|
|
20231215,165300,563805930,13750,13750,13750,13750,0
|
|
20231215,165200,563805930,13750,13750,13750,13750,0
|
|
20231215,165100,563805930,13750,13750,13750,13750,0
|
|
20231215,165000,563805930,13750,13750,13750,13750,0
|
|
20231215,164900,563805930,13750,13750,13750,13750,0
|
|
20231215,164800,563805930,13750,13750,13750,13750,0
|
|
20231215,164700,563805930,13750,13750,13750,13750,0
|
|
20231215,164600,563805930,13750,13750,13750,13750,0
|
|
20231215,164500,563805930,13750,13750,13750,13750,0
|
|
20231215,164400,563805930,13750,13750,13750,13750,0
|
|
20231215,164300,563805930,13750,13750,13750,13750,0
|
|
20231215,164200,563805930,13750,13750,13750,13750,0
|
|
20231215,164100,563805930,13750,13750,13750,13750,0
|
|
20231215,164000,563805930,13750,13750,13750,13750,0
|
|
20231215,163900,563805930,13750,13750,13750,13750,0
|
|
20231215,163800,563805930,13750,13750,13750,13750,0
|
|
20231215,163700,563805930,13750,13750,13750,13750,0
|
|
20231215,163600,563805930,13750,13750,13750,13750,0
|
|
20231215,163500,563805930,13750,13750,13750,13750,0
|
|
20231215,163400,563805930,13750,13750,13750,13750,0
|
|
20231215,163300,563805930,13750,13750,13750,13750,0
|
|
20231215,163200,563805930,13750,13750,13750,13750,0
|
|
20231215,163100,563805930,13750,13750,13750,13750,0
|
|
20231215,163000,563805930,13750,13750,13750,13750,0
|
|
20231215,162900,563805930,13750,13750,13750,13750,9711
|
|
20231215,162800,563805930,13750,13750,13750,13750,0
|
|
20231215,162700,563805930,13750,13750,13750,13750,0
|
|
20231215,162600,563805930,13750,13750,13750,13750,0
|
|
20231215,162500,563805930,13750,13750,13750,13750,0
|
|
20231215,162400,563805930,13750,13750,13750,13750,0
|
|
20231215,162300,563805930,13750,13750,13750,13750,0
|
|
20231215,162200,563805930,13750,13750,13750,13750,0
|
|
20231215,162100,563805930,13750,13750,13750,13750,0
|
|
20231215,162000,563805930,13750,13750,13750,13750,0
|
|
20231215,161900,563805930,13750,13750,13750,13750,0
|
|
20231215,161800,563805930,13750,13750,13750,13750,0
|
|
20231215,161700,563805930,13750,13750,13750,13750,0
|
|
20231215,161600,563805930,13750,13750,13750,13750,0
|
|
20231215,161500,563805930,13750,13750,13750,13750,0
|
|
20231215,161400,563805930,13750,13750,13750,13750,0
|
|
20231215,161300,563805930,13750,13750,13750,13750,0
|
|
20231215,161200,563805930,13750,13750,13750,13750,0
|
|
20231215,161100,563805930,13750,13750,13750,13750,0
|
|
20231215,161000,563805930,13750,13750,13750,13750,0
|
|
20231215,160900,563805930,13750,13750,13750,13750,0
|
|
20231215,160800,563805930,13750,13750,13750,13750,0
|
|
20231215,160700,563805930,13750,13750,13750,13750,0
|
|
20231215,160600,563805930,13750,13750,13750,13750,0
|
|
20231215,160500,563805930,13750,13750,13750,13750,0
|
|
20231215,160400,563805930,13750,13750,13750,13750,0
|
|
20231215,160300,563805930,13750,13750,13750,13750,0
|
|
20231215,160200,563805930,13750,13750,13750,13750,0
|
|
20231215,160100,563805930,13750,13750,13750,13750,0
|
|
20231215,160000,563805930,13750,13750,13750,13750,0
|
|
20231215,155900,563805930,13750,13750,13750,13750,9711
|
|
20231215,155800,563805930,13750,13750,13750,13750,0
|
|
20231215,155700,563805930,13750,13750,13750,13750,0
|
|
20231215,155600,563805930,13750,13750,13750,13750,0
|
|
20231215,155500,563805930,13750,13750,13750,13750,0
|
|
20231215,155400,563805930,13750,13750,13750,13750,0
|
|
20231215,155300,563805930,13750,13750,13750,13750,0
|
|
20231215,155200,563805930,13750,13750,13750,13750,0
|
|
20231215,155100,563805930,13750,13750,13750,13750,0
|
|
20231215,155000,563805930,13750,13750,13750,13750,0
|
|
20231215,154900,563805930,13750,13750,13750,13750,0
|
|
20231215,154800,563805930,13750,13750,13750,13750,0
|
|
20231215,154700,563805930,13750,13750,13750,13750,0
|
|
20231215,154600,563805930,13750,13750,13750,13750,0
|
|
20231215,154500,563805930,13750,13750,13750,13750,0
|
|
20231215,154400,563805930,13750,13750,13750,13750,0
|
|
20231215,154300,563805930,13750,13750,13750,13750,0
|
|
20231215,154200,563805930,13750,13750,13750,13750,0
|
|
20231215,154100,563805930,13750,13750,13750,13750,0
|
|
20231215,154000,563805930,13750,13750,13750,13750,0
|
|
20231215,153900,563805930,13750,13750,13750,13750,0
|
|
20231215,153800,563805930,13750,13750,13750,13750,0
|
|
20231215,153700,563805930,13750,13750,13750,13750,0
|
|
20231215,153600,563805930,13750,13750,13750,13750,0
|
|
20231215,153500,563805930,13750,13750,13750,13750,0
|
|
20231215,153400,563805930,13750,13750,13750,13750,0
|
|
20231215,153300,563805930,13750,13750,13750,13750,0
|
|
20231215,153200,563805930,13750,13750,13750,13750,0
|
|
20231215,153100,563805930,13750,13750,13750,13750,0
|
|
20231215,153000,563805930,13750,13750,13750,13750,9711
|
|
20231215,152900,430279680,13680,13680,13680,13680,0
|
|
20231215,152800,430279680,13680,13680,13680,13680,0
|
|
20231215,152700,430279680,13680,13680,13680,13680,0
|
|
20231215,152600,430279680,13680,13680,13680,13680,0
|
|
20231215,152500,430279680,13680,13680,13680,13680,0
|
|
20231215,152400,430279680,13680,13680,13680,13680,0
|
|
20231215,152300,430279680,13680,13680,13680,13680,0
|
|
20231215,152200,430279680,13680,13680,13680,13680,0
|
|
20231215,152100,430279680,13680,13680,13680,13680,0
|
|
20231215,152000,430279680,13680,13680,13680,13680,0
|
|
20231215,151900,430279680,13680,13670,13680,13670,10
|
|
20231215,151800,430142890,13670,13680,13680,13670,78
|
|
20231215,151700,429076210,13670,13680,13680,13670,77
|
|
20231215,151600,428023470,13680,13670,13680,13670,20
|
|
20231215,151500,427749910,13680,13680,13680,13680,61
|
|
20231215,151400,426915430,13680,13680,13680,13680,25
|
|
20231215,151300,426573430,13660,13660,13660,13660,0
|
|
20231215,151200,426573430,13660,13680,13680,13660,63
|
|
20231215,151100,425712330,13680,13680,13680,13680,15
|
|
20231215,151000,425507130,13660,13680,13680,13660,26
|
|
20231215,150900,425151650,13680,13680,13680,13680,26
|
|
20231215,150800,424795970,13660,13660,13660,13660,2
|
|
20231215,150700,424768650,13680,13680,13680,13680,29
|
|
20231215,150600,424371930,13660,13680,13680,13660,64
|
|
20231215,150500,423497090,13680,13680,13680,13680,27
|
|
20231215,150400,423127730,13660,13660,13660,13660,1
|
|
20231215,150300,423114070,13660,13690,13690,13660,78
|
|
20231215,150200,422047360,13690,13690,13690,13690,15
|
|
20231215,150100,421842010,13690,13690,13690,13690,26
|
|
20231215,150000,421486070,13690,13660,13690,13650,20
|
|
20231215,145900,421212800,13660,13690,13690,13660,36
|
|
20231215,145800,420720770,13690,13690,13690,13660,63
|
|
20231215,145700,419859650,13660,13660,13660,13660,0
|
|
20231215,145600,419859650,13660,13700,13700,13660,51
|
|
20231215,145500,419162940,13660,13670,13700,13660,101
|
|
20231215,145400,417781900,13670,13700,13700,13670,58
|
|
20231215,145300,416988310,13700,13700,13700,13670,70
|
|
20231215,145200,416030240,13690,13700,13700,13690,49
|
|
20231215,145100,415359140,13700,13700,13700,13700,17
|
|
20231215,145000,415126240,13700,13700,13700,13700,43
|
|
20231215,144900,414537140,13700,13690,13700,13690,71
|
|
20231215,144800,413564800,13690,13680,13690,13680,161
|
|
20231215,144700,411361640,13680,13700,13700,13680,68
|
|
20231215,144600,410431150,13700,13690,13700,13690,50
|
|
20231215,144500,409746550,13720,13720,13730,13670,1385
|
|
20231215,144400,390788520,13720,13720,13720,13700,198
|
|
20231215,144300,388072860,13720,13720,13720,13720,51
|
|
20231215,144200,387373140,13720,13720,13720,13720,49
|
|
20231215,144100,386700860,13710,13720,13720,13710,67
|
|
20231215,144000,385781630,13720,13720,13720,13720,87
|
|
20231215,143900,384587990,13720,13710,13720,13710,50
|
|
20231215,143800,383902020,13720,13720,13720,13720,59
|
|
20231215,143700,383092540,13720,13720,13720,13710,85
|
|
20231215,143600,381926640,13720,13710,13720,13710,119
|
|
20231215,143500,380294680,13710,13720,13720,13710,35
|
|
20231215,143400,379814570,13690,13720,13720,13690,97
|
|
20231215,143300,378485240,13710,13710,13710,13710,36
|
|
20231215,143200,377991680,13700,13710,13710,13700,31
|
|
20231215,143100,377566680,13710,13720,13720,13710,53
|
|
20231215,143000,376839670,13710,13720,13720,13710,147
|
|
20231215,142900,374823930,13700,13700,13720,13700,135
|
|
20231215,142800,372974150,13700,13700,13700,13690,47
|
|
20231215,142700,372330260,13700,13700,13700,13680,50
|
|
20231215,142600,371645290,13720,13720,13720,13700,43
|
|
20231215,142500,371055350,13720,13720,13720,13710,46
|
|
20231215,142400,370424280,13720,13730,13730,13720,72
|
|
20231215,142300,369435880,13730,13730,13730,13720,56
|
|
20231215,142200,368667020,13730,13730,13730,13730,54
|
|
20231215,142100,367925600,13730,13730,13730,13720,30
|
|
20231215,142000,367513870,13730,13690,13730,13690,222
|
|
20231215,141900,364474250,13690,13680,13690,13670,155
|
|
20231215,141800,362353600,13670,13730,13730,13670,990
|
|
20231215,141700,348810530,13730,13740,13740,13730,11
|
|
20231215,141600,348659430,13740,13740,13740,13720,72
|
|
20231215,141500,347670180,13740,13740,13740,13730,31
|
|
20231215,141400,347244250,13740,13740,13740,13720,55
|
|
20231215,141300,346488590,13740,13730,13740,13700,58
|
|
20231215,141200,345691740,13730,13710,13740,13710,290
|
|
20231215,141100,341714620,13710,13700,13710,13700,421
|
|
20231215,141000,335946740,13700,13700,13700,13690,82
|
|
20231215,140900,334823360,13700,13700,13700,13690,46
|
|
20231215,140800,334193180,13700,13700,13700,13700,186
|
|
20231215,140700,331644980,13690,13690,13700,13690,296
|
|
20231215,140600,327592380,13690,13670,13700,13670,87
|
|
20231215,140500,326401250,13670,13710,13710,13650,857
|
|
20231215,140400,314684110,13700,13700,13710,13700,38
|
|
20231215,140300,314163300,13700,13710,13710,13700,35
|
|
20231215,140200,313683490,13710,13670,13710,13670,1356
|
|
20231215,140100,295108190,13670,13680,13680,13670,16
|
|
20231215,140000,294889450,13690,13680,13690,13680,25
|
|
20231215,135900,294547350,13650,13650,13650,13650,2
|
|
20231215,135800,294520050,13690,13680,13690,13670,64
|
|
20231215,135700,293644400,13680,13680,13690,13680,47
|
|
20231215,135600,293001280,13680,13650,13700,13650,41
|
|
20231215,135500,292439950,13700,13650,13700,13650,301
|
|
20231215,135400,288326470,13650,13650,13650,13640,21
|
|
20231215,135300,288039830,13660,13650,13660,13650,21
|
|
20231215,135200,287753090,13610,13610,13630,13610,17
|
|
20231215,135100,287521420,13610,13610,13610,13610,1
|
|
20231215,135000,287507810,13610,13610,13610,13610,0
|
|
20231215,134900,287507810,13610,13610,13610,13610,1
|
|
20231215,134800,287494200,13660,13610,13660,13610,130
|
|
20231215,134700,285722410,13610,13610,13610,13610,0
|
|
20231215,134600,285722410,13610,13610,13610,13610,0
|
|
20231215,134500,285722410,13610,13610,13610,13610,2
|
|
20231215,134400,285695190,13650,13630,13650,13630,77
|
|
20231215,134300,284644410,13640,13640,13640,13640,0
|
|
20231215,134200,284644410,13640,13590,13640,13590,10
|
|
20231215,134100,284508240,13590,13590,13590,13590,0
|
|
20231215,134000,284508240,13590,13590,13590,13590,6
|
|
20231215,133900,284426700,13590,13590,13590,13590,2
|
|
20231215,133800,284399520,13590,13590,13590,13590,2
|
|
20231215,133700,284372340,13620,13590,13620,13590,3
|
|
20231215,133600,284331510,13590,13590,13590,13590,0
|
|
20231215,133500,284331510,13590,13590,13590,13590,1
|
|
20231215,133400,284317920,13640,13580,13640,13580,4
|
|
20231215,133300,284263510,13580,13560,13580,13560,43
|
|
20231215,133200,283680030,13570,13550,13570,13550,17
|
|
20231215,133100,283449660,13550,13550,13550,13550,1
|
|
20231215,133000,283436110,13560,13570,13570,13560,4
|
|
20231215,132900,283381860,13560,13550,13560,13550,3
|
|
20231215,132800,283341190,13550,13550,13550,13550,3
|
|
20231215,132700,283300540,13550,13550,13550,13550,0
|
|
20231215,132600,283300540,13550,13550,13550,13550,0
|
|
20231215,132500,283300540,13550,13560,13560,13550,6
|
|
20231215,132400,283219200,13560,13560,13560,13560,3
|
|
20231215,132300,283178520,13550,13550,13550,13550,4
|
|
20231215,132200,283124320,13550,13550,13550,13550,11
|
|
20231215,132100,282975270,13550,13550,13550,13550,3
|
|
20231215,132000,282934620,13550,13550,13550,13550,2
|
|
20231215,131900,282907520,13550,13550,13550,13550,2
|
|
20231215,131800,282880420,13550,13550,13550,13550,1
|
|
20231215,131700,282866870,13550,13550,13550,13550,3
|
|
20231215,131600,282826220,13550,13550,13550,13550,56
|
|
20231215,131500,282067420,13550,13550,13550,13550,4
|
|
20231215,131400,282013220,13550,13550,13550,13550,1
|
|
20231215,131300,281999670,13550,13550,13550,13550,3
|
|
20231215,131200,281959020,13550,13550,13550,13550,2
|
|
20231215,131100,281931920,13550,13550,13550,13550,40
|
|
20231215,131000,281389920,13550,13550,13550,13550,0
|
|
20231215,130900,281389920,13550,13550,13550,13550,4
|
|
20231215,130800,281335720,13550,13550,13550,13550,49
|
|
20231215,130700,280671770,13550,13540,13550,13540,40
|
|
20231215,130600,280130160,13540,13540,13540,13540,1
|
|
20231215,130500,280116620,13540,13550,13550,13540,47
|
|
20231215,130400,279479780,13550,13550,13550,13550,35
|
|
20231215,130300,279005530,13550,13550,13550,13550,7
|
|
20231215,130200,278910680,13550,13550,13550,13550,43
|
|
20231215,130100,278328030,13550,13550,13550,13550,1
|
|
20231215,130000,278314480,13550,13550,13550,13550,1
|
|
20231215,125900,278300930,13550,13550,13560,13550,72
|
|
20231215,125800,277325280,13550,13550,13550,13550,2
|
|
20231215,125700,277298180,13550,13560,13560,13550,50
|
|
20231215,125600,276620650,13550,13550,13550,13550,41
|
|
20231215,125500,276065100,13550,13560,13560,13550,7
|
|
20231215,125400,275970240,13550,13550,13550,13550,53
|
|
20231215,125300,275252090,13560,13560,13560,13560,28
|
|
20231215,125200,274872410,13560,13560,13560,13560,2
|
|
20231215,125100,274845290,13560,13560,13560,13560,2
|
|
20231215,125000,274818170,13560,13560,13560,13560,61
|
|
20231215,124900,273991010,13560,13560,13560,13560,56
|
|
20231215,124800,273231650,13560,13560,13560,13560,5
|
|
20231215,124700,273163850,13560,13560,13560,13560,0
|
|
20231215,124600,273163850,13560,13560,13560,13560,1
|
|
20231215,124500,273150290,13580,13570,13580,13570,9
|
|
20231215,124400,273028080,13560,13560,13570,13560,3
|
|
20231215,124300,272987390,13570,13570,13570,13570,0
|
|
20231215,124200,272987390,13570,13560,13570,13560,7
|
|
20231215,124100,272892430,13560,13560,13560,13560,2
|
|
20231215,124000,272865310,13590,13570,13590,13570,200
|
|
20231215,123900,270148700,13580,13580,13580,13580,10
|
|
20231215,123800,270012900,13570,13560,13570,13560,5
|
|
20231215,123700,269945080,13560,13560,13560,13560,0
|
|
20231215,123600,269945080,13560,13560,13560,13560,1
|
|
20231215,123500,269931520,13560,13560,13560,13560,1
|
|
20231215,123400,269917960,13590,13560,13590,13560,14
|
|
20231215,123300,269727850,13560,13560,13560,13560,1
|
|
20231215,123200,269714290,13600,13600,13600,13600,0
|
|
20231215,123100,269714290,13600,13560,13600,13560,201
|
|
20231215,123000,266984210,13580,13560,13580,13560,14
|
|
20231215,122900,266794160,13570,13570,13570,13570,4
|
|
20231215,122800,266739880,13560,13560,13560,13560,0
|
|
20231215,122700,266739880,13560,13560,13560,13560,2
|
|
20231215,122600,266712760,13560,13560,13560,13560,1
|
|
20231215,122500,266699200,13550,13570,13570,13550,299
|
|
20231215,122400,262647510,13570,13580,13600,13570,212
|
|
20231215,122300,259767520,13570,13570,13570,13570,13
|
|
20231215,122200,259591110,13550,13560,13560,13550,62
|
|
20231215,122100,258750980,13560,13550,13580,13550,12
|
|
20231215,122000,258588080,13550,13580,13580,13550,22
|
|
20231215,121900,258289880,13560,13550,13560,13550,65
|
|
20231215,121800,257409100,13560,13560,13560,13560,0
|
|
20231215,121700,257409100,13560,13560,13560,13560,40
|
|
20231215,121600,256866700,13560,13560,13560,13560,1
|
|
20231215,121500,256853140,13560,13560,13560,13560,55
|
|
20231215,121400,256107340,13560,13560,13560,13560,46
|
|
20231215,121300,255483580,13560,13560,13570,13560,4
|
|
20231215,121200,255429330,13570,13570,13570,13570,0
|
|
20231215,121100,255429330,13570,13560,13570,13560,4
|
|
20231215,121000,255375070,13560,13560,13560,13560,1
|
|
20231215,120900,255361510,13560,13560,13560,13560,0
|
|
20231215,120800,255361510,13560,13540,13560,13540,27
|
|
20231215,120700,254995410,13540,13540,13560,13540,148
|
|
20231215,120600,252990030,13540,13540,13540,13540,0
|
|
20231215,120500,252990030,13540,13550,13550,13540,202
|
|
20231215,120400,250253300,13550,13550,13550,13550,1
|
|
20231215,120300,250239750,13550,13550,13550,13550,49
|
|
20231215,120200,249575800,13550,13550,13550,13550,2
|
|
20231215,120100,249548700,13550,13550,13550,13550,44
|
|
20231215,120000,248952500,13550,13560,13560,13550,22
|
|
20231215,115900,248654190,13560,13560,13570,13560,48
|
|
20231215,115800,248003290,13560,13560,13560,13560,0
|
|
20231215,115700,248003290,13560,13560,13560,13560,51
|
|
20231215,115600,247311730,13560,13560,13560,13560,1
|
|
20231215,115500,247298170,13560,13560,13560,13560,40
|
|
20231215,115400,246755770,13560,13560,13560,13560,48
|
|
20231215,115300,246104890,13560,13560,13560,13560,1
|
|
20231215,115200,246091330,13560,13570,13570,13560,48
|
|
20231215,115100,245440350,13570,13570,13570,13570,1
|
|
20231215,115000,245426780,13570,13570,13570,13570,46
|
|
20231215,114900,244802560,13570,13570,13570,13570,39
|
|
20231215,114800,244273330,13580,13580,13580,13580,10
|
|
20231215,114700,244137530,13570,13570,13570,13570,1
|
|
20231215,114600,244123960,13570,13580,13580,13570,54
|
|
20231215,114500,243391150,13570,13570,13570,13570,56
|
|
20231215,114400,242631230,13560,13560,13560,13560,0
|
|
20231215,114300,242631230,13560,13560,13560,13560,42
|
|
20231215,114200,242061710,13560,13590,13590,13560,34
|
|
20231215,114100,241599930,13590,13590,13590,13590,0
|
|
20231215,114000,241599930,13590,13600,13600,13590,12
|
|
20231215,113900,241436750,13590,13590,13590,13590,1
|
|
20231215,113800,241423160,13620,13610,13620,13610,10
|
|
20231215,113700,241287000,13590,13560,13590,13560,16
|
|
20231215,113600,241069620,13570,13570,13570,13570,89
|
|
20231215,113500,239861890,13560,13580,13580,13560,356
|
|
20231215,113400,235032020,13560,13570,13570,13560,210
|
|
20231215,113300,232182940,13570,13570,13570,13570,36
|
|
20231215,113200,231694420,13570,13570,13570,13570,44
|
|
20231215,113100,231097340,13610,13610,13610,13560,3149
|
|
20231215,113000,188325220,13610,13610,13610,13610,1
|
|
20231215,112900,188311610,13640,13640,13640,13610,6
|
|
20231215,112800,188229800,13640,13630,13640,13630,7
|
|
20231215,112700,188134350,13610,13610,13610,13610,1
|
|
20231215,112600,188120740,13630,13640,13640,13610,14
|
|
20231215,112500,187929840,13600,13600,13600,13600,1
|
|
20231215,112400,187916240,13630,13630,13630,13630,3
|
|
20231215,112300,187875350,13630,13630,13630,13630,2
|
|
20231215,112200,187848090,13660,13660,13660,13660,0
|
|
20231215,112100,187848090,13660,13580,13660,13580,4447
|
|
20231215,112000,127364400,13600,13570,13600,13570,2274
|
|
20231215,111900,96438030,13600,13580,13600,13580,10
|
|
20231215,111800,96302110,13570,13570,13570,13570,0
|
|
20231215,111700,96302110,13570,13570,13570,13570,1
|
|
20231215,111600,96288540,13580,13580,13580,13580,2
|
|
20231215,111500,96261380,13600,13600,13600,13600,0
|
|
20231215,111400,96261380,13600,13600,13600,13600,0
|
|
20231215,111300,96261380,13600,13600,13600,13600,0
|
|
20231215,111200,96261380,13600,13600,13600,13600,2
|
|
20231215,111100,96234180,13600,13590,13600,13590,43
|
|
20231215,111000,95649790,13570,13570,13570,13570,1
|
|
20231215,110900,95636220,13600,13600,13600,13600,6
|
|
20231215,110800,95554620,13600,13590,13600,13590,4
|
|
20231215,110700,95500240,13600,13600,13600,13600,0
|
|
20231215,110600,95500240,13600,13600,13600,13600,0
|
|
20231215,110500,95500240,13600,13600,13600,13600,0
|
|
20231215,110400,95500240,13600,13600,13600,13600,0
|
|
20231215,110300,95500240,13600,13600,13600,13600,0
|
|
20231215,110200,95500240,13600,13600,13600,13600,0
|
|
20231215,110100,95500240,13600,13600,13600,13600,0
|
|
20231215,110000,95500240,13600,13600,13600,13600,0
|
|
20231215,105900,95500240,13600,13600,13600,13600,0
|
|
20231215,105800,95500240,13600,13600,13600,13600,10
|
|
20231215,105700,95364240,13600,13590,13600,13590,90
|
|
20231215,105600,94140990,13550,13580,13580,13550,50
|
|
20231215,105500,93463370,13590,13570,13590,13570,13
|
|
20231215,105400,93286720,13590,13570,13590,13560,28
|
|
20231215,105300,92906800,13560,13560,13560,13560,0
|
|
20231215,105200,92906800,13560,13560,13560,13560,56
|
|
20231215,105100,92147440,13560,13560,13560,13560,40
|
|
20231215,105000,91605040,13560,13560,13560,13560,0
|
|
20231215,104900,91605040,13560,13560,13560,13560,54
|
|
20231215,104800,90872800,13560,13560,13560,13560,0
|
|
20231215,104700,90872800,13560,13560,13560,13560,0
|
|
20231215,104600,90872800,13560,13560,13560,13560,56
|
|
20231215,104500,90113440,13570,13570,13570,13570,50
|
|
20231215,104400,89434940,13570,13570,13570,13570,0
|
|
20231215,104300,89434940,13570,13570,13570,13570,53
|
|
20231215,104200,88715730,13570,13580,13580,13570,538
|
|
20231215,104100,81414360,13580,13580,13580,13580,57
|
|
20231215,104000,80640300,13590,13590,13590,13590,0
|
|
20231215,103900,80640300,13590,13590,13590,13590,0
|
|
20231215,103800,80640300,13590,13590,13590,13590,80
|
|
20231215,103700,79553100,13580,13580,13580,13580,11
|
|
20231215,103600,79403720,13580,13580,13580,13580,44
|
|
20231215,103500,78806200,13590,13590,13590,13590,0
|
|
20231215,103400,78806200,13590,13590,13590,13590,7
|
|
20231215,103300,78711070,13580,13580,13580,13580,1
|
|
20231215,103200,78697490,13590,13590,13590,13590,1878
|
|
20231215,103100,53175470,13590,13590,13590,13590,0
|
|
20231215,103000,53175470,13590,13590,13590,13590,167
|
|
20231215,102900,50905940,13600,13600,13600,13600,0
|
|
20231215,102800,50905940,13600,13600,13600,13600,59
|
|
20231215,102700,50103540,13600,13610,13610,13600,2
|
|
20231215,102600,50076330,13600,13600,13600,13600,62
|
|
20231215,102500,49233130,13600,13600,13600,13600,0
|
|
20231215,102400,49233130,13600,13600,13600,13600,1
|
|
20231215,102300,49219530,13600,13600,13600,13600,34
|
|
20231215,102200,48757130,13610,13600,13610,13600,61
|
|
20231215,102100,47927330,13610,13610,13610,13610,0
|
|
20231215,102000,47927330,13610,13600,13610,13600,89
|
|
20231215,101900,46716420,13600,13600,13600,13600,1
|
|
20231215,101800,46702820,13600,13600,13600,13600,42
|
|
20231215,101700,46131620,13600,13600,13600,13600,28
|
|
20231215,101600,45750820,13600,13600,13600,13600,28
|
|
20231215,101500,45370020,13600,13600,13600,13600,28
|
|
20231215,101400,44989220,13600,13600,13600,13600,52
|
|
20231215,101300,44282020,13600,13610,13610,13600,93
|
|
20231215,101200,43017050,13620,13620,13620,13620,5
|
|
20231215,101100,42948950,13610,13610,13610,13600,61
|
|
20231215,101000,42119130,13610,13610,13610,13610,51
|
|
20231215,100900,41425020,13620,13620,13620,13620,5
|
|
20231215,100800,41356920,13620,13620,13620,13620,43
|
|
20231215,100700,40771260,13620,13620,13620,13620,0
|
|
20231215,100600,40771260,13620,13620,13620,13620,25
|
|
20231215,100500,40430760,13630,13630,13630,13630,0
|
|
20231215,100400,40430760,13630,13600,13630,13600,1878
|
|
20231215,100300,14871810,13600,13600,13600,13600,0
|
|
20231215,100200,14871810,13600,13600,13600,13600,0
|
|
20231215,100100,14871810,13600,13600,13600,13600,1
|
|
20231215,100000,14858210,13600,13600,13600,13600,0
|
|
20231215,095900,14858210,13600,13600,13600,13600,0
|
|
20231215,095800,14858210,13600,13600,13600,13600,1
|
|
20231215,095700,14844610,13610,13610,13610,13610,0
|
|
20231215,095600,14844610,13610,13610,13610,13610,0
|
|
20231215,095500,14844610,13610,13610,13610,13610,0
|
|
20231215,095400,14844610,13610,13610,13610,13610,0
|
|
20231215,095300,14844610,13610,13600,13610,13600,8
|
|
20231215,095200,14735750,13600,13600,13600,13600,0
|
|
20231215,095100,14735750,13600,13600,13600,13600,0
|
|
20231215,095000,14735750,13600,13600,13600,13600,0
|
|
20231215,094900,14735750,13600,13600,13600,13600,1
|
|
20231215,094800,14722150,13590,13590,13590,13590,0
|
|
20231215,094700,14722150,13590,13590,13590,13590,0
|
|
20231215,094600,14722150,13590,13590,13590,13590,0
|
|
20231215,094500,14722150,13590,13590,13590,13590,16
|
|
20231215,094400,14504710,13590,13590,13590,13590,1
|
|
20231215,094300,14491120,13630,13630,13630,13630,0
|
|
20231215,094200,14491120,13630,13630,13630,13630,9
|
|
20231215,094100,14368450,13620,13620,13620,13620,0
|
|
20231215,094000,14368450,13620,13620,13620,13620,20
|
|
20231215,093900,14096050,13620,13620,13620,13620,3
|
|
20231215,093800,14055190,13620,13620,13620,13620,1
|
|
20231215,093700,14041570,13590,13590,13590,13590,0
|
|
20231215,093600,14041570,13590,13590,13590,13590,0
|
|
20231215,093500,14041570,13590,13590,13590,13590,0
|
|
20231215,093400,14041570,13590,13590,13590,13590,0
|
|
20231215,093300,14041570,13590,13580,13590,13580,78
|
|
20231215,093200,12982250,13630,13600,13630,13600,8
|
|
20231215,093100,12873240,13630,13630,13630,13630,0
|
|
20231215,093000,12873240,13630,13570,13630,13570,15
|
|
20231215,092900,12668850,13570,13570,13570,13570,0
|
|
20231215,092800,12668850,13570,13570,13570,13570,0
|
|
20231215,092700,12668850,13570,13570,13570,13570,0
|
|
20231215,092600,12668850,13570,13570,13570,13570,0
|
|
20231215,092500,12668850,13570,13570,13570,13570,1
|
|
20231215,092400,12655280,13570,13570,13570,13570,0
|
|
20231215,092300,12655280,13570,13570,13570,13570,0
|
|
20231215,092200,12655280,13570,13570,13570,13570,0
|
|
20231215,092100,12655280,13570,13570,13570,13570,0
|
|
20231215,092000,12655280,13570,13570,13570,13570,0
|
|
20231215,091900,12655280,13570,13570,13570,13570,44
|
|
20231215,091800,12058200,13570,13570,13570,13570,0
|
|
20231215,091700,12058200,13570,13570,13570,13570,43
|
|
20231215,091600,11474690,13570,13570,13570,13570,0
|
|
20231215,091500,11474690,13570,13570,13570,13570,46
|
|
20231215,091400,10850470,13550,13550,13550,13550,0
|
|
20231215,091300,10850470,13550,13550,13550,13550,0
|
|
20231215,091200,10850470,13550,13600,13600,13550,400
|
|
20231215,091100,5425470,13600,13610,13610,13600,300
|
|
20231215,091000,1344470,13610,13610,13610,13610,1
|
|
20231215,090900,1330860,13610,13580,13610,13580,32
|
|
20231215,090800,895400,13610,13610,13610,13610,0
|
|
20231215,090700,895400,13610,13610,13610,13610,0
|
|
20231215,090600,895400,13610,13610,13610,13610,1
|
|
20231215,090500,881790,13610,13610,13610,13610,0
|
|
20231215,090400,881790,13610,13540,13610,13540,39
|
|
20231215,090300,353660,13540,13540,13540,13540,0
|
|
20231215,090200,353660,13540,13540,13540,13540,0
|
|
20231215,090100,353660,13540,13540,13540,13540,2
|
|
20231215,090000,326580,13550,13610,13610,13550,24
|