663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200000,189314860,13730,13730,13730,13730,244
|
|
20231218,195900,189314860,13730,13730,13730,13730,0
|
|
20231218,195800,189314860,13730,13730,13730,13730,0
|
|
20231218,195700,189314860,13730,13730,13730,13730,0
|
|
20231218,195600,189314860,13730,13730,13730,13730,0
|
|
20231218,195500,189314860,13730,13730,13730,13730,0
|
|
20231218,195400,189314860,13730,13730,13730,13730,0
|
|
20231218,195300,189314860,13730,13730,13730,13730,0
|
|
20231218,195200,189314860,13730,13730,13730,13730,0
|
|
20231218,195100,189314860,13730,13730,13730,13730,0
|
|
20231218,195000,189314860,13730,13730,13730,13730,0
|
|
20231218,194900,189314860,13730,13730,13730,13730,0
|
|
20231218,194800,189314860,13730,13730,13730,13730,0
|
|
20231218,194700,189314860,13730,13730,13730,13730,0
|
|
20231218,194600,189314860,13730,13730,13730,13730,0
|
|
20231218,194500,189314860,13730,13730,13730,13730,0
|
|
20231218,194400,189314860,13730,13730,13730,13730,0
|
|
20231218,194300,189314860,13730,13730,13730,13730,0
|
|
20231218,194200,189314860,13730,13730,13730,13730,0
|
|
20231218,194100,189314860,13730,13730,13730,13730,0
|
|
20231218,194000,189314860,13730,13730,13730,13730,0
|
|
20231218,193900,189314860,13730,13730,13730,13730,0
|
|
20231218,193800,189314860,13730,13730,13730,13730,0
|
|
20231218,193700,189314860,13730,13730,13730,13730,0
|
|
20231218,193600,189314860,13730,13730,13730,13730,0
|
|
20231218,193500,189314860,13730,13730,13730,13730,0
|
|
20231218,193400,189314860,13730,13730,13730,13730,0
|
|
20231218,193300,189314860,13730,13730,13730,13730,0
|
|
20231218,193200,189314860,13730,13730,13730,13730,0
|
|
20231218,193100,189314860,13730,13730,13730,13730,0
|
|
20231218,193000,189314860,13730,13730,13730,13730,244
|
|
20231218,192900,189314860,13730,13730,13730,13730,0
|
|
20231218,192800,189314860,13730,13730,13730,13730,0
|
|
20231218,192700,189314860,13730,13730,13730,13730,0
|
|
20231218,192600,189314860,13730,13730,13730,13730,0
|
|
20231218,192500,189314860,13730,13730,13730,13730,0
|
|
20231218,192400,189314860,13730,13730,13730,13730,0
|
|
20231218,192300,189314860,13730,13730,13730,13730,0
|
|
20231218,192200,189314860,13730,13730,13730,13730,0
|
|
20231218,192100,189314860,13730,13730,13730,13730,0
|
|
20231218,192000,189314860,13730,13730,13730,13730,0
|
|
20231218,191900,189314860,13730,13730,13730,13730,0
|
|
20231218,191800,189314860,13730,13730,13730,13730,0
|
|
20231218,191700,189314860,13730,13730,13730,13730,0
|
|
20231218,191600,189314860,13730,13730,13730,13730,0
|
|
20231218,191500,189314860,13730,13730,13730,13730,0
|
|
20231218,191400,189314860,13730,13730,13730,13730,0
|
|
20231218,191300,189314860,13730,13730,13730,13730,0
|
|
20231218,191200,189314860,13730,13730,13730,13730,0
|
|
20231218,191100,189314860,13730,13730,13730,13730,0
|
|
20231218,191000,189314860,13730,13730,13730,13730,0
|
|
20231218,190900,189314860,13730,13730,13730,13730,0
|
|
20231218,190800,189314860,13730,13730,13730,13730,0
|
|
20231218,190700,189314860,13730,13730,13730,13730,0
|
|
20231218,190600,189314860,13730,13730,13730,13730,0
|
|
20231218,190500,189314860,13730,13730,13730,13730,0
|
|
20231218,190400,189314860,13730,13730,13730,13730,0
|
|
20231218,190300,189314860,13730,13730,13730,13730,0
|
|
20231218,190200,189314860,13730,13730,13730,13730,0
|
|
20231218,190100,189314860,13730,13730,13730,13730,0
|
|
20231218,190000,189314860,13730,13730,13730,13730,244
|
|
20231218,185900,189314860,13730,13730,13730,13730,0
|
|
20231218,185800,189314860,13730,13730,13730,13730,0
|
|
20231218,185700,189314860,13730,13730,13730,13730,0
|
|
20231218,185600,189314860,13730,13730,13730,13730,0
|
|
20231218,185500,189314860,13730,13730,13730,13730,0
|
|
20231218,185400,189314860,13730,13730,13730,13730,0
|
|
20231218,185300,189314860,13730,13730,13730,13730,0
|
|
20231218,185200,189314860,13730,13730,13730,13730,0
|
|
20231218,185100,189314860,13730,13730,13730,13730,0
|
|
20231218,185000,189314860,13730,13730,13730,13730,0
|
|
20231218,184900,189314860,13730,13730,13730,13730,0
|
|
20231218,184800,189314860,13730,13730,13730,13730,0
|
|
20231218,184700,189314860,13730,13730,13730,13730,0
|
|
20231218,184600,189314860,13730,13730,13730,13730,0
|
|
20231218,184500,189314860,13730,13730,13730,13730,0
|
|
20231218,184400,189314860,13730,13730,13730,13730,0
|
|
20231218,184300,189314860,13730,13730,13730,13730,0
|
|
20231218,184200,189314860,13730,13730,13730,13730,0
|
|
20231218,184100,189314860,13730,13730,13730,13730,0
|
|
20231218,184000,189314860,13730,13730,13730,13730,0
|
|
20231218,183900,189314860,13730,13730,13730,13730,0
|
|
20231218,183800,189314860,13730,13730,13730,13730,0
|
|
20231218,183700,189314860,13730,13730,13730,13730,0
|
|
20231218,183600,189314860,13730,13730,13730,13730,0
|
|
20231218,183500,189314860,13730,13730,13730,13730,0
|
|
20231218,183400,189314860,13730,13730,13730,13730,0
|
|
20231218,183300,189314860,13730,13730,13730,13730,0
|
|
20231218,183200,189314860,13730,13730,13730,13730,0
|
|
20231218,183100,189314860,13730,13730,13730,13730,0
|
|
20231218,183000,189314860,13730,13730,13730,13730,244
|
|
20231218,182900,189314860,13730,13730,13730,13730,0
|
|
20231218,182800,189314860,13730,13730,13730,13730,0
|
|
20231218,182700,189314860,13730,13730,13730,13730,0
|
|
20231218,182600,189314860,13730,13730,13730,13730,0
|
|
20231218,182500,189314860,13730,13730,13730,13730,0
|
|
20231218,182400,189314860,13730,13730,13730,13730,0
|
|
20231218,182300,189314860,13730,13730,13730,13730,0
|
|
20231218,182200,189314860,13730,13730,13730,13730,0
|
|
20231218,182100,189314860,13730,13730,13730,13730,0
|
|
20231218,182000,189314860,13730,13730,13730,13730,0
|
|
20231218,181900,189314860,13730,13730,13730,13730,0
|
|
20231218,181800,189314860,13730,13730,13730,13730,0
|
|
20231218,181700,189314860,13730,13730,13730,13730,0
|
|
20231218,181600,189314860,13730,13730,13730,13730,0
|
|
20231218,181500,189314860,13730,13730,13730,13730,0
|
|
20231218,181400,189314860,13730,13730,13730,13730,0
|
|
20231218,181300,189314860,13730,13730,13730,13730,0
|
|
20231218,181200,189314860,13730,13730,13730,13730,0
|
|
20231218,181100,189314860,13730,13730,13730,13730,0
|
|
20231218,181000,189314860,13730,13730,13730,13730,0
|
|
20231218,180900,189314860,13730,13730,13730,13730,0
|
|
20231218,180800,189314860,13730,13730,13730,13730,0
|
|
20231218,180700,189314860,13730,13730,13730,13730,0
|
|
20231218,180600,189314860,13730,13730,13730,13730,0
|
|
20231218,180500,189314860,13730,13730,13730,13730,0
|
|
20231218,180400,189314860,13730,13730,13730,13730,0
|
|
20231218,180300,189314860,13730,13730,13730,13730,0
|
|
20231218,180200,189314860,13730,13730,13730,13730,0
|
|
20231218,180100,189314860,13730,13730,13730,13730,0
|
|
20231218,180000,189314860,13730,13730,13730,13730,244
|
|
20231218,175900,189314860,13730,13730,13730,13730,0
|
|
20231218,175800,189314860,13730,13730,13730,13730,0
|
|
20231218,175700,189314860,13730,13730,13730,13730,0
|
|
20231218,175600,189314860,13730,13730,13730,13730,0
|
|
20231218,175500,189314860,13730,13730,13730,13730,0
|
|
20231218,175400,189314860,13730,13730,13730,13730,0
|
|
20231218,175300,189314860,13730,13730,13730,13730,0
|
|
20231218,175200,189314860,13730,13730,13730,13730,0
|
|
20231218,175100,189314860,13730,13730,13730,13730,0
|
|
20231218,175000,189314860,13730,13730,13730,13730,0
|
|
20231218,174900,189314860,13730,13730,13730,13730,0
|
|
20231218,174800,189314860,13730,13730,13730,13730,0
|
|
20231218,174700,189314860,13730,13730,13730,13730,0
|
|
20231218,174600,189314860,13730,13730,13730,13730,0
|
|
20231218,174500,189314860,13730,13730,13730,13730,0
|
|
20231218,174400,189314860,13730,13730,13730,13730,0
|
|
20231218,174300,189314860,13730,13730,13730,13730,0
|
|
20231218,174200,189314860,13730,13730,13730,13730,0
|
|
20231218,174100,189314860,13730,13730,13730,13730,0
|
|
20231218,174000,189314860,13730,13730,13730,13730,0
|
|
20231218,173900,189314860,13730,13730,13730,13730,0
|
|
20231218,173800,189314860,13730,13730,13730,13730,0
|
|
20231218,173700,189314860,13730,13730,13730,13730,0
|
|
20231218,173600,189314860,13730,13730,13730,13730,0
|
|
20231218,173500,189314860,13730,13730,13730,13730,0
|
|
20231218,173400,189314860,13730,13730,13730,13730,0
|
|
20231218,173300,189314860,13730,13730,13730,13730,0
|
|
20231218,173200,189314860,13730,13730,13730,13730,0
|
|
20231218,173100,189314860,13730,13730,13730,13730,0
|
|
20231218,173000,189314860,13730,13730,13730,13730,244
|
|
20231218,172900,189314860,13730,13730,13730,13730,0
|
|
20231218,172800,189314860,13730,13730,13730,13730,0
|
|
20231218,172700,189314860,13730,13730,13730,13730,0
|
|
20231218,172600,189314860,13730,13730,13730,13730,0
|
|
20231218,172500,189314860,13730,13730,13730,13730,0
|
|
20231218,172400,189314860,13730,13730,13730,13730,0
|
|
20231218,172300,189314860,13730,13730,13730,13730,0
|
|
20231218,172200,189314860,13730,13730,13730,13730,0
|
|
20231218,172100,189314860,13730,13730,13730,13730,0
|
|
20231218,172000,189314860,13730,13730,13730,13730,0
|
|
20231218,171900,189314860,13730,13730,13730,13730,0
|
|
20231218,171800,189314860,13730,13730,13730,13730,0
|
|
20231218,171700,189314860,13730,13730,13730,13730,0
|
|
20231218,171600,189314860,13730,13730,13730,13730,0
|
|
20231218,171500,189314860,13730,13730,13730,13730,0
|
|
20231218,171400,189314860,13730,13730,13730,13730,0
|
|
20231218,171300,189314860,13730,13730,13730,13730,0
|
|
20231218,171200,189314860,13730,13730,13730,13730,0
|
|
20231218,171100,189314860,13730,13730,13730,13730,0
|
|
20231218,171000,189314860,13730,13730,13730,13730,0
|
|
20231218,170900,189314860,13730,13730,13730,13730,0
|
|
20231218,170800,189314860,13730,13730,13730,13730,0
|
|
20231218,170700,189314860,13730,13730,13730,13730,0
|
|
20231218,170600,189314860,13730,13730,13730,13730,0
|
|
20231218,170500,189314860,13730,13730,13730,13730,0
|
|
20231218,170400,189314860,13730,13730,13730,13730,0
|
|
20231218,170300,189314860,13730,13730,13730,13730,0
|
|
20231218,170200,189314860,13730,13730,13730,13730,0
|
|
20231218,170100,189314860,13730,13730,13730,13730,0
|
|
20231218,170000,189314860,13730,13730,13730,13730,244
|
|
20231218,165900,189314860,13730,13730,13730,13730,0
|
|
20231218,165800,189314860,13730,13730,13730,13730,0
|
|
20231218,165700,189314860,13730,13730,13730,13730,0
|
|
20231218,165600,189314860,13730,13730,13730,13730,0
|
|
20231218,165500,189314860,13730,13730,13730,13730,0
|
|
20231218,165400,189314860,13730,13730,13730,13730,0
|
|
20231218,165300,189314860,13730,13730,13730,13730,0
|
|
20231218,165200,189314860,13730,13730,13730,13730,0
|
|
20231218,165100,189314860,13730,13730,13730,13730,0
|
|
20231218,165000,189314860,13730,13730,13730,13730,0
|
|
20231218,164900,189314860,13730,13730,13730,13730,0
|
|
20231218,164800,189314860,13730,13730,13730,13730,0
|
|
20231218,164700,189314860,13730,13730,13730,13730,0
|
|
20231218,164600,189314860,13730,13730,13730,13730,0
|
|
20231218,164500,189314860,13730,13730,13730,13730,0
|
|
20231218,164400,189314860,13730,13730,13730,13730,0
|
|
20231218,164300,189314860,13730,13730,13730,13730,0
|
|
20231218,164200,189314860,13730,13730,13730,13730,0
|
|
20231218,164100,189314860,13730,13730,13730,13730,0
|
|
20231218,164000,189314860,13730,13730,13730,13730,0
|
|
20231218,163900,189314860,13730,13730,13730,13730,0
|
|
20231218,163800,189314860,13730,13730,13730,13730,0
|
|
20231218,163700,189314860,13730,13730,13730,13730,0
|
|
20231218,163600,189314860,13730,13730,13730,13730,0
|
|
20231218,163500,189314860,13730,13730,13730,13730,0
|
|
20231218,163400,189314860,13730,13730,13730,13730,0
|
|
20231218,163300,189314860,13730,13730,13730,13730,0
|
|
20231218,163200,189314860,13730,13730,13730,13730,0
|
|
20231218,163100,189314860,13730,13730,13730,13730,0
|
|
20231218,163000,189314860,13730,13730,13730,13730,244
|
|
20231218,162900,189314860,13730,13730,13730,13730,0
|
|
20231218,162800,189314860,13730,13730,13730,13730,0
|
|
20231218,162700,189314860,13730,13730,13730,13730,0
|
|
20231218,162600,189314860,13730,13730,13730,13730,0
|
|
20231218,162500,189314860,13730,13730,13730,13730,0
|
|
20231218,162400,189314860,13730,13730,13730,13730,0
|
|
20231218,162300,189314860,13730,13730,13730,13730,0
|
|
20231218,162200,189314860,13730,13730,13730,13730,0
|
|
20231218,162100,189314860,13730,13730,13730,13730,0
|
|
20231218,162000,189314860,13730,13730,13730,13730,0
|
|
20231218,161900,189314860,13730,13730,13730,13730,0
|
|
20231218,161800,189314860,13730,13730,13730,13730,0
|
|
20231218,161700,189314860,13730,13730,13730,13730,0
|
|
20231218,161600,189314860,13730,13730,13730,13730,0
|
|
20231218,161500,189314860,13730,13730,13730,13730,0
|
|
20231218,161400,189314860,13730,13730,13730,13730,0
|
|
20231218,161300,189314860,13730,13730,13730,13730,0
|
|
20231218,161200,189314860,13730,13730,13730,13730,0
|
|
20231218,161100,189314860,13730,13730,13730,13730,0
|
|
20231218,161000,189314860,13730,13730,13730,13730,0
|
|
20231218,160900,189314860,13730,13730,13730,13730,0
|
|
20231218,160800,189314860,13730,13730,13730,13730,0
|
|
20231218,160700,189314860,13730,13730,13730,13730,0
|
|
20231218,160600,189314860,13730,13730,13730,13730,0
|
|
20231218,160500,189314860,13730,13730,13730,13730,0
|
|
20231218,160400,189314860,13730,13730,13730,13730,0
|
|
20231218,160300,189314860,13730,13730,13730,13730,0
|
|
20231218,160200,189314860,13730,13730,13730,13730,0
|
|
20231218,160100,189314860,13730,13730,13730,13730,0
|
|
20231218,160000,189314860,13730,13730,13730,13730,244
|
|
20231218,155900,189314860,13730,13730,13730,13730,0
|
|
20231218,155800,189314860,13730,13730,13730,13730,0
|
|
20231218,155700,189314860,13730,13730,13730,13730,0
|
|
20231218,155600,189314860,13730,13730,13730,13730,0
|
|
20231218,155500,189314860,13730,13730,13730,13730,0
|
|
20231218,155400,189314860,13730,13730,13730,13730,0
|
|
20231218,155300,189314860,13730,13730,13730,13730,0
|
|
20231218,155200,189314860,13730,13730,13730,13730,0
|
|
20231218,155100,189314860,13730,13730,13730,13730,0
|
|
20231218,155000,189314860,13730,13730,13730,13730,0
|
|
20231218,154900,189314860,13730,13730,13730,13730,0
|
|
20231218,154800,189314860,13730,13730,13730,13730,0
|
|
20231218,154700,189314860,13730,13730,13730,13730,0
|
|
20231218,154600,189314860,13730,13730,13730,13730,0
|
|
20231218,154500,189314860,13730,13730,13730,13730,0
|
|
20231218,154400,189314860,13730,13730,13730,13730,0
|
|
20231218,154300,189314860,13730,13730,13730,13730,0
|
|
20231218,154200,189314860,13730,13730,13730,13730,0
|
|
20231218,154100,189314860,13730,13730,13730,13730,0
|
|
20231218,154000,189314860,13730,13730,13730,13730,0
|
|
20231218,153900,189314860,13730,13730,13730,13730,0
|
|
20231218,153800,189314860,13730,13730,13730,13730,0
|
|
20231218,153700,189314860,13730,13730,13730,13730,0
|
|
20231218,153600,189314860,13730,13730,13730,13730,0
|
|
20231218,153500,189314860,13730,13730,13730,13730,0
|
|
20231218,153400,189314860,13730,13730,13730,13730,0
|
|
20231218,153300,189314860,13730,13730,13730,13730,0
|
|
20231218,153200,189314860,13730,13730,13730,13730,0
|
|
20231218,153100,189314860,13730,13730,13730,13730,0
|
|
20231218,153000,189314860,13730,13730,13730,13730,488
|
|
20231218,152900,185964740,13700,13700,13700,13700,0
|
|
20231218,152800,185964740,13700,13700,13700,13700,0
|
|
20231218,152700,185964740,13700,13700,13700,13700,0
|
|
20231218,152600,185964740,13700,13700,13700,13700,0
|
|
20231218,152500,185964740,13700,13700,13700,13700,0
|
|
20231218,152400,185964740,13700,13700,13700,13700,0
|
|
20231218,152300,185964740,13700,13700,13700,13700,0
|
|
20231218,152200,185964740,13700,13700,13700,13700,0
|
|
20231218,152100,185964740,13700,13700,13700,13700,0
|
|
20231218,152000,185964740,13700,13700,13700,13700,0
|
|
20231218,151900,185964740,13700,13690,13740,13690,78
|
|
20231218,151800,184896280,13690,13690,13700,13690,5
|
|
20231218,151700,184827810,13690,13690,13690,13690,6
|
|
20231218,151600,184745670,13690,13740,13740,13690,4
|
|
20231218,151500,184690810,13740,13690,13740,13690,208
|
|
20231218,151400,181836890,13700,13710,13710,13700,18
|
|
20231218,151300,181590120,13730,13710,13730,13710,4
|
|
20231218,151200,181535260,13730,13730,13730,13730,0
|
|
20231218,151100,181535260,13730,13700,13730,13700,13
|
|
20231218,151000,181356860,13700,13650,13700,13650,513
|
|
20231218,150900,174342270,13650,13690,13690,13650,537
|
|
20231218,150800,167005620,13670,13700,13700,13670,1157
|
|
20231218,150700,151177250,13700,13700,13700,13700,0
|
|
20231218,150600,151177250,13700,13700,13700,13700,6
|
|
20231218,150500,151095050,13700,13700,13700,13700,14
|
|
20231218,150400,150903250,13700,13700,13700,13700,2
|
|
20231218,150300,150875850,13700,13740,13740,13700,9
|
|
20231218,150200,150752510,13700,13700,13700,13700,25
|
|
20231218,150100,150410010,13700,13700,13700,13700,0
|
|
20231218,150000,150410010,13700,13700,13700,13700,18
|
|
20231218,145900,150163410,13700,13700,13700,13700,4
|
|
20231218,145800,150108610,13700,13700,13700,13700,0
|
|
20231218,145700,150108610,13700,13700,13700,13700,24
|
|
20231218,145600,149779810,13700,13700,13700,13700,1
|
|
20231218,145500,149766110,13700,13720,13720,13700,17
|
|
20231218,145400,149533190,13720,13720,13720,13720,3
|
|
20231218,145300,149492030,13740,13720,13740,13720,14
|
|
20231218,145200,149299930,13720,13720,13720,13720,15
|
|
20231218,145100,149094130,13740,13740,13740,13720,11
|
|
20231218,145000,148943010,13720,13720,13720,13720,9
|
|
20231218,144900,148819530,13720,13720,13720,13720,0
|
|
20231218,144800,148819530,13720,13720,13720,13720,1
|
|
20231218,144700,148805810,13740,13740,13740,13740,0
|
|
20231218,144600,148805810,13740,13740,13740,13740,10
|
|
20231218,144500,148668410,13720,13720,13720,13720,1
|
|
20231218,144400,148654690,13720,13720,13720,13720,0
|
|
20231218,144300,148654690,13720,13720,13720,13720,0
|
|
20231218,144200,148654690,13720,13720,13720,13720,0
|
|
20231218,144100,148654690,13720,13720,13720,13720,1
|
|
20231218,144000,148640970,13740,13740,13740,13740,10
|
|
20231218,143900,148503570,13720,13720,13720,13720,0
|
|
20231218,143800,148503570,13720,13720,13720,13720,0
|
|
20231218,143700,148503570,13720,13720,13720,13720,2
|
|
20231218,143600,148476130,13740,13740,13740,13740,5
|
|
20231218,143500,148407430,13740,13740,13740,13740,0
|
|
20231218,143400,148407430,13740,13740,13740,13740,0
|
|
20231218,143300,148407430,13740,13720,13740,13720,9
|
|
20231218,143200,148283850,13720,13720,13720,13720,3
|
|
20231218,143100,148242690,13740,13740,13740,13740,10
|
|
20231218,143000,148105290,13740,13730,13740,13720,48
|
|
20231218,142900,147446200,13720,13720,13720,13720,3
|
|
20231218,142800,147405040,13720,13740,13740,13720,27
|
|
20231218,142700,147034330,13730,13710,13730,13710,115
|
|
20231218,142600,145455640,13710,13710,13710,13710,4
|
|
20231218,142500,145400800,13710,13700,13730,13700,16
|
|
20231218,142400,145181310,13730,13730,13730,13700,19
|
|
20231218,142300,144920680,13700,13700,13700,13700,0
|
|
20231218,142200,144920680,13700,13700,13700,13700,19
|
|
20231218,142100,144660380,13690,13720,13720,13690,69
|
|
20231218,142000,143713970,13680,13680,13680,13680,0
|
|
20231218,141900,143713970,13680,13700,13700,13680,14
|
|
20231218,141800,143522430,13720,13720,13720,13720,37
|
|
20231218,141700,143014790,13730,13730,13730,13730,0
|
|
20231218,141600,143014790,13730,13730,13730,13730,18
|
|
20231218,141500,142767650,13720,13720,13720,13720,1
|
|
20231218,141400,142753930,13720,13730,13730,13720,48
|
|
20231218,141300,142094900,13700,13700,13700,13700,0
|
|
20231218,141200,142094900,13700,13700,13700,13700,0
|
|
20231218,141100,142094900,13700,13700,13700,13700,1
|
|
20231218,141000,142081200,13680,13680,13680,13680,0
|
|
20231218,140900,142081200,13680,13680,13680,13680,0
|
|
20231218,140800,142081200,13680,13680,13680,13680,0
|
|
20231218,140700,142081200,13680,13710,13710,13680,25
|
|
20231218,140600,141738750,13730,13700,13730,13700,11
|
|
20231218,140500,141587810,13700,13680,13700,13670,313
|
|
20231218,140400,137302970,13670,13680,13690,13670,105
|
|
20231218,140300,135866760,13690,13670,13690,13670,52
|
|
20231218,140200,135155400,13670,13680,13680,13670,120
|
|
20231218,140100,133514850,13680,13680,13680,13680,3
|
|
20231218,140000,133473810,13690,13690,13690,13690,14
|
|
20231218,135900,133282150,13690,13690,13700,13690,23
|
|
20231218,135800,132967100,13700,13700,13700,13700,0
|
|
20231218,135700,132967100,13700,13700,13700,13700,20
|
|
20231218,135600,132693100,13690,13690,13690,13690,2
|
|
20231218,135500,132665720,13690,13690,13700,13690,29
|
|
20231218,135400,132268510,13690,13690,13690,13690,14
|
|
20231218,135300,132076850,13690,13700,13700,13690,22
|
|
20231218,135200,131775470,13690,13690,13690,13690,3
|
|
20231218,135100,131734400,13700,13700,13700,13700,0
|
|
20231218,135000,131734400,13700,13700,13700,13700,16
|
|
20231218,134900,131515200,13690,13690,13690,13690,0
|
|
20231218,134800,131515200,13690,13700,13700,13690,17
|
|
20231218,134700,131282310,13690,13690,13690,13690,0
|
|
20231218,134600,131282310,13690,13690,13690,13690,3
|
|
20231218,134500,131241240,13670,13680,13690,13670,83
|
|
20231218,134400,130105210,13690,13690,13690,13690,30
|
|
20231218,134300,129694510,13680,13680,13680,13680,5
|
|
20231218,134200,129626110,13680,13690,13690,13680,17
|
|
20231218,134100,129393390,13680,13680,13680,13680,1
|
|
20231218,134000,129379710,13680,13680,13680,13670,33
|
|
20231218,133900,128928360,13670,13680,13680,13670,32
|
|
20231218,133800,128490750,13670,13670,13670,13670,0
|
|
20231218,133700,128490750,13670,13670,13670,13670,1
|
|
20231218,133600,128477080,13670,13670,13670,13670,0
|
|
20231218,133500,128477080,13670,13690,13690,13670,55
|
|
20231218,133400,127724860,13680,13680,13680,13680,0
|
|
20231218,133300,127724860,13680,13690,13690,13680,18
|
|
20231218,133200,127478450,13690,13690,13690,13690,12
|
|
20231218,133100,127314170,13690,13690,13690,13690,9
|
|
20231218,133000,127190960,13680,13680,13680,13680,1
|
|
20231218,132900,127177280,13690,13690,13690,13690,18
|
|
20231218,132800,126930860,13690,13690,13690,13690,0
|
|
20231218,132700,126930860,13690,13690,13690,13690,0
|
|
20231218,132600,126930860,13690,13680,13690,13680,17
|
|
20231218,132500,126698140,13690,13690,13690,13690,0
|
|
20231218,132400,126698140,13690,13690,13690,13690,39
|
|
20231218,132300,126164230,13680,13680,13680,13680,0
|
|
20231218,132200,126164230,13680,13690,13690,13680,20
|
|
20231218,132100,125890440,13680,13680,13680,13680,0
|
|
20231218,132000,125890440,13680,13680,13680,13680,0
|
|
20231218,131900,125890440,13680,13680,13680,13680,0
|
|
20231218,131800,125890440,13680,13690,13690,13680,19
|
|
20231218,131700,125630350,13690,13690,13690,13690,0
|
|
20231218,131600,125630350,13690,13690,13690,13690,17
|
|
20231218,131500,125397620,13680,13680,13680,13680,1
|
|
20231218,131400,125383940,13690,13690,13690,13690,0
|
|
20231218,131300,125383940,13690,13680,13690,13680,46
|
|
20231218,131200,124754490,13670,13670,13670,13670,3
|
|
20231218,131100,124713480,13670,13670,13680,13670,33
|
|
20231218,131000,124262180,13680,13680,13680,13680,15
|
|
20231218,130900,124056980,13690,13690,13690,13690,20
|
|
20231218,130800,123783180,13690,13690,13690,13690,12
|
|
20231218,130700,123618900,13680,13680,13680,13670,15
|
|
20231218,130600,123413730,13680,13680,13680,13680,0
|
|
20231218,130500,123413730,13680,13680,13680,13680,9
|
|
20231218,130400,123290610,13670,13670,13670,13670,3
|
|
20231218,130300,123249600,13680,13680,13680,13680,14
|
|
20231218,130200,123058080,13680,13680,13680,13670,62
|
|
20231218,130100,122210380,13680,13680,13690,13680,15
|
|
20231218,130000,122005070,13670,13670,13670,13670,5
|
|
20231218,125900,121936720,13670,13680,13680,13670,26
|
|
20231218,125800,121581130,13670,13670,13670,13670,0
|
|
20231218,125700,121581130,13670,13670,13670,13670,0
|
|
20231218,125600,121581130,13670,13680,13680,13670,26
|
|
20231218,125500,121225480,13680,13680,13680,13680,13
|
|
20231218,125400,121047640,13670,13670,13670,13670,0
|
|
20231218,125300,121047640,13670,13680,13680,13670,19
|
|
20231218,125200,120787740,13680,13680,13680,13680,1
|
|
20231218,125100,120774060,13680,13680,13680,13680,3
|
|
20231218,125000,120733020,13680,13680,13680,13680,8
|
|
20231218,124900,120623580,13680,13680,13680,13670,42
|
|
20231218,124800,120049190,13680,13680,13680,13680,1
|
|
20231218,124700,120035510,13670,13680,13680,13670,31
|
|
20231218,124600,119611590,13680,13680,13680,13680,0
|
|
20231218,124500,119611590,13680,13680,13680,13680,8
|
|
20231218,124400,119502150,13680,13690,13690,13680,26
|
|
20231218,124300,119146300,13690,13690,13690,13690,2
|
|
20231218,124200,119118920,13680,13680,13680,13680,0
|
|
20231218,124100,119118920,13680,13700,13700,13680,38
|
|
20231218,124000,118598710,13690,13690,13690,13690,6
|
|
20231218,123900,118516570,13690,13690,13700,13690,23
|
|
20231218,123800,118201510,13690,13690,13700,13690,15
|
|
20231218,123700,117996040,13690,13690,13690,13690,4
|
|
20231218,123600,117941280,13690,13690,13690,13690,14
|
|
20231218,123500,117749620,13690,13690,13690,13690,2
|
|
20231218,123400,117722240,13690,13690,13700,13690,27
|
|
20231218,123300,117352410,13690,13690,13690,13690,4
|
|
20231218,123200,117297650,13690,13690,13690,13690,1
|
|
20231218,123100,117283960,13690,13690,13690,13690,0
|
|
20231218,123000,117283960,13690,13680,13690,13680,18
|
|
20231218,122900,117037560,13690,13690,13690,13690,2
|
|
20231218,122800,117010180,13700,13700,13700,13700,17
|
|
20231218,122700,116777280,13690,13690,13690,13690,99
|
|
20231218,122600,115421970,13680,13690,13690,13680,23
|
|
20231218,122500,115107140,13690,13690,13690,13690,0
|
|
20231218,122400,115107140,13690,13690,13690,13690,0
|
|
20231218,122300,115107140,13690,13690,13690,13690,20
|
|
20231218,122200,114833340,13680,13680,13680,13680,1
|
|
20231218,122100,114819660,13690,13680,13690,13680,19
|
|
20231218,122000,114559580,13680,13680,13680,13680,19
|
|
20231218,121900,114299660,13690,13680,13690,13680,20
|
|
20231218,121800,114025870,13680,13680,13680,13680,0
|
|
20231218,121700,114025870,13680,13680,13680,13680,0
|
|
20231218,121600,114025870,13680,13680,13680,13680,0
|
|
20231218,121500,114025870,13680,13680,13690,13680,25
|
|
20231218,121400,113683680,13680,13680,13680,13680,2
|
|
20231218,121300,113656320,13690,13680,13690,13680,6
|
|
20231218,121200,113574230,13690,13680,13690,13680,22
|
|
20231218,121100,113273100,13680,13680,13680,13680,3
|
|
20231218,121000,113232060,13690,13690,13690,13680,39
|
|
20231218,120900,112698200,13690,13690,13690,13690,0
|
|
20231218,120800,112698200,13690,13690,13690,13690,39
|
|
20231218,120700,112164290,13680,13680,13680,13680,1
|
|
20231218,120600,112150610,13690,13690,13690,13690,19
|
|
20231218,120500,111890500,13680,13680,13680,13680,8
|
|
20231218,120400,111781060,13690,13680,13690,13680,33
|
|
20231218,120300,111329440,13680,13680,13680,13680,5
|
|
20231218,120200,111261040,13680,13690,13690,13680,22
|
|
20231218,120100,110959910,13680,13680,13680,13680,0
|
|
20231218,120000,110959910,13680,13690,13690,13680,5
|
|
20231218,115900,110891500,13680,13680,13690,13680,32
|
|
20231218,115800,110453580,13680,13680,13680,13680,31
|
|
20231218,115700,110029500,13680,13680,13690,13680,53
|
|
20231218,115600,109304060,13680,13690,13690,13680,13
|
|
20231218,115500,109126210,13680,13680,13690,13680,40
|
|
20231218,115400,108578820,13680,13680,13680,13680,8
|
|
20231218,115300,108469380,13690,13690,13700,13690,37
|
|
20231218,115200,107962680,13690,13690,13690,13690,19
|
|
20231218,115100,107702570,13690,13690,13690,13690,30
|
|
20231218,115000,107291870,13690,13690,13690,13690,10
|
|
20231218,114900,107154970,13680,13690,13690,13680,23
|
|
20231218,114800,106840110,13690,13690,13700,13690,11
|
|
20231218,114700,106689510,13690,13690,13690,13690,18
|
|
20231218,114600,106443090,13690,13690,13700,13690,28
|
|
20231218,114500,106059590,13690,13730,13730,13690,200
|
|
20231218,114400,103318220,13730,13730,13730,13730,6
|
|
20231218,114300,103235840,13720,13750,13750,13720,12
|
|
20231218,114200,103070990,13750,13710,13750,13710,13
|
|
20231218,114100,102892590,13730,13730,13730,13730,22
|
|
20231218,114000,102590530,13710,13710,13710,13710,5
|
|
20231218,113900,102521980,13700,13730,13730,13700,15
|
|
20231218,113800,102316180,13700,13700,13700,13700,5
|
|
20231218,113700,102247680,13690,13690,13690,13690,12
|
|
20231218,113600,102083400,13690,13700,13720,13690,21
|
|
20231218,113500,101795680,13700,13690,13700,13690,6
|
|
20231218,113400,101713530,13680,13700,13710,13680,44
|
|
20231218,113300,101111000,13700,13700,13750,13690,64
|
|
20231218,113200,100233030,13730,13700,13730,13700,27
|
|
20231218,113100,99862530,13700,13720,13720,13700,23
|
|
20231218,113000,99547240,13720,13720,13720,13720,6
|
|
20231218,112900,99464920,13720,13720,13720,13720,6
|
|
20231218,112800,99382600,13720,13720,13720,13720,9
|
|
20231218,112700,99259120,13720,13720,13720,13720,10
|
|
20231218,112600,99121920,13710,13710,13740,13710,12
|
|
20231218,112500,98957370,13710,13710,13710,13710,5
|
|
20231218,112400,98888820,13750,13720,13750,13700,55
|
|
20231218,112300,98134050,13700,13690,13700,13690,293
|
|
20231218,112200,94120040,13690,13700,13700,13690,94
|
|
20231218,112100,92832640,13690,13690,13700,13690,20
|
|
20231218,112000,92558740,13700,13690,13700,13690,62
|
|
20231218,111900,91709390,13690,13690,13690,13690,11
|
|
20231218,111800,91558800,13700,13680,13700,13680,83
|
|
20231218,111700,90422370,13680,13680,13680,13680,10
|
|
20231218,111600,90285570,13680,13680,13680,13680,17
|
|
20231218,111500,90053010,13670,13670,13670,13670,1
|
|
20231218,111400,90039340,13660,13660,13660,13660,0
|
|
20231218,111300,90039340,13660,13660,13660,13660,0
|
|
20231218,111200,90039340,13660,13660,13660,13660,0
|
|
20231218,111100,90039340,13660,13680,13680,13660,24
|
|
20231218,111000,89711120,13680,13690,13690,13680,11
|
|
20231218,110900,89560580,13690,13690,13690,13690,13
|
|
20231218,110800,89382610,13680,13680,13680,13680,0
|
|
20231218,110700,89382610,13680,13680,13680,13680,9
|
|
20231218,110600,89259490,13670,13680,13680,13670,20
|
|
20231218,110500,88985950,13680,13680,13680,13680,5
|
|
20231218,110400,88917550,13670,13680,13680,13670,2
|
|
20231218,110300,88890200,13690,13690,13690,13690,17
|
|
20231218,110200,88657470,13690,13690,13690,13690,0
|
|
20231218,110100,88657470,13690,13690,13690,13690,0
|
|
20231218,110000,88657470,13690,13690,13690,13690,1
|
|
20231218,105900,88643780,13720,13720,13720,13720,0
|
|
20231218,105800,88643780,13720,13700,13720,13700,34
|
|
20231218,105700,88177580,13700,13690,13700,13650,218
|
|
20231218,105600,85193310,13690,13660,13690,13660,19
|
|
20231218,105500,84933230,13650,13650,13650,13650,2
|
|
20231218,105400,84905930,13650,13690,13690,13650,31
|
|
20231218,105300,84482100,13650,13650,13650,13650,0
|
|
20231218,105200,84482100,13650,13650,13650,13650,2
|
|
20231218,105100,84454800,13660,13660,13660,13660,0
|
|
20231218,105000,84454800,13660,13660,13660,13660,0
|
|
20231218,104900,84454800,13660,13660,13660,13660,1
|
|
20231218,104800,84441140,13650,13650,13650,13650,0
|
|
20231218,104700,84441140,13650,13650,13650,13650,0
|
|
20231218,104600,84441140,13650,13650,13650,13650,0
|
|
20231218,104500,84441140,13650,13650,13650,13650,1
|
|
20231218,104400,84427490,13650,13650,13650,13650,0
|
|
20231218,104300,84427490,13650,13650,13650,13650,0
|
|
20231218,104200,84427490,13650,13650,13650,13650,0
|
|
20231218,104100,84427490,13650,13660,13660,13650,2
|
|
20231218,104000,84400180,13650,13650,13650,13650,0
|
|
20231218,103900,84400180,13650,13650,13650,13650,0
|
|
20231218,103800,84400180,13650,13650,13650,13650,1
|
|
20231218,103700,84386530,13650,13650,13650,13650,0
|
|
20231218,103600,84386530,13650,13650,13650,13650,0
|
|
20231218,103500,84386530,13650,13650,13650,13650,2
|
|
20231218,103400,84359230,13650,13650,13650,13650,1
|
|
20231218,103300,84345580,13660,13660,13660,13660,0
|
|
20231218,103200,84345580,13660,13690,13690,13640,40
|
|
20231218,103100,83799530,13680,13680,13680,13680,0
|
|
20231218,103000,83799530,13680,13700,13700,13680,4
|
|
20231218,102900,83744770,13690,13690,13690,13690,0
|
|
20231218,102800,83744770,13690,13690,13690,13690,0
|
|
20231218,102700,83744770,13690,13690,13690,13690,1
|
|
20231218,102600,83731080,13690,13710,13710,13690,15
|
|
20231218,102500,83525490,13680,13680,13680,13680,0
|
|
20231218,102400,83525490,13680,13680,13680,13680,0
|
|
20231218,102300,83525490,13680,13680,13680,13680,1
|
|
20231218,102200,83511810,13650,13650,13650,13650,130
|
|
20231218,102100,81737310,13640,13640,13640,13640,357
|
|
20231218,102000,76867830,13630,13630,13630,13630,0
|
|
20231218,101900,76867830,13630,13640,13640,13630,3
|
|
20231218,101800,76826930,13630,13630,13630,13630,9
|
|
20231218,101700,76704260,13630,13630,13630,13630,42
|
|
20231218,101600,76131800,13630,13670,13670,13630,388
|
|
20231218,101500,70836040,13670,13670,13680,13640,430
|
|
20231218,101400,64966000,13670,13670,13670,13670,0
|
|
20231218,101300,64966000,13670,13670,13670,13670,0
|
|
20231218,101200,64966000,13670,13670,13670,13670,0
|
|
20231218,101100,64966000,13670,13670,13670,13670,15
|
|
20231218,101000,64760950,13680,13670,13680,13670,30
|
|
20231218,100900,64350840,13670,13670,13670,13670,0
|
|
20231218,100800,64350840,13670,13670,13670,13670,4
|
|
20231218,100700,64296160,13680,13680,13680,13680,0
|
|
20231218,100600,64296160,13680,13680,13680,13680,1
|
|
20231218,100500,64282480,13670,13670,13670,13670,26
|
|
20231218,100400,63927060,13670,13670,13670,13670,2
|
|
20231218,100300,63899720,13670,13670,13670,13670,0
|
|
20231218,100200,63899720,13670,13680,13680,13670,168
|
|
20231218,100100,61603150,13670,13670,13670,13670,200
|
|
20231218,100000,58869150,13670,13670,13670,13670,0
|
|
20231218,095900,58869150,13670,13690,13690,13670,44
|
|
20231218,095800,58267640,13670,13680,13680,13670,86
|
|
20231218,095700,57092000,13670,13670,13670,13670,0
|
|
20231218,095600,57092000,13670,13670,13670,13670,0
|
|
20231218,095500,57092000,13670,13670,13670,13670,0
|
|
20231218,095400,57092000,13670,13680,13680,13670,63
|
|
20231218,095300,56230740,13670,13670,13670,13670,0
|
|
20231218,095200,56230740,13670,13670,13670,13670,0
|
|
20231218,095100,56230740,13670,13680,13680,13670,33
|
|
20231218,095000,55779620,13670,13670,13670,13670,0
|
|
20231218,094900,55779620,13670,13670,13670,13670,0
|
|
20231218,094800,55779620,13670,13670,13670,13670,0
|
|
20231218,094700,55779620,13670,13670,13670,13670,0
|
|
20231218,094600,55779620,13670,13670,13670,13670,0
|
|
20231218,094500,55779620,13670,13670,13670,13670,0
|
|
20231218,094400,55779620,13670,13720,13720,13670,457
|
|
20231218,094300,49516330,13670,13710,13720,13670,1286
|
|
20231218,094200,31881640,13720,13720,13720,13720,1
|
|
20231218,094100,31867920,13700,13700,13700,13700,0
|
|
20231218,094000,31867920,13700,13710,13710,13700,30
|
|
20231218,093900,31456910,13700,13700,13700,13700,200
|
|
20231218,093800,28716910,13720,13720,13720,13720,102
|
|
20231218,093700,27317470,13720,13720,13720,13720,0
|
|
20231218,093600,27317470,13720,13740,13740,13720,137
|
|
20231218,093500,25435800,13740,13740,13740,13740,0
|
|
20231218,093400,25435800,13740,13740,13740,13740,0
|
|
20231218,093300,25435800,13740,13740,13740,13740,1
|
|
20231218,093200,25422060,13720,13720,13720,13720,23
|
|
20231218,093100,25106500,13720,13720,13720,13720,0
|
|
20231218,093000,25106500,13720,13720,13720,13720,0
|
|
20231218,092900,25106500,13720,13720,13720,13720,1
|
|
20231218,092800,25092780,13700,13700,13700,13700,0
|
|
20231218,092700,25092780,13700,13710,13710,13700,12
|
|
20231218,092600,24928370,13700,13700,13700,13700,0
|
|
20231218,092500,24928370,13700,13710,13710,13700,23
|
|
20231218,092400,24613250,13720,13710,13720,13700,209
|
|
20231218,092300,21746910,13700,13700,13700,13700,383
|
|
20231218,092200,16499810,13710,13710,13710,13710,0
|
|
20231218,092100,16499810,13710,13710,13710,13710,223
|
|
20231218,092000,13442480,13720,13720,13720,13720,0
|
|
20231218,091900,13442480,13720,13720,13720,13720,0
|
|
20231218,091800,13442480,13720,13720,13720,13710,8
|
|
20231218,091700,13332780,13710,13710,13710,13710,0
|
|
20231218,091600,13332780,13710,13710,13710,13710,23
|
|
20231218,091500,13017450,13710,13710,13710,13710,225
|
|
20231218,091400,9932700,13710,13710,13710,13710,0
|
|
20231218,091300,9932700,13710,13710,13710,13710,0
|
|
20231218,091200,9932700,13710,13710,13710,13710,0
|
|
20231218,091100,9932700,13710,13710,13710,13710,0
|
|
20231218,091000,9932700,13710,13720,13720,13710,32
|
|
20231218,090900,9493970,13750,13750,13750,13750,253
|
|
20231218,090800,6015220,13710,13740,13740,13710,28
|
|
20231218,090700,5630700,13700,13730,13730,13700,79
|
|
20231218,090600,4547020,13750,13750,13750,13750,1
|
|
20231218,090500,4533270,13730,13730,13730,13730,4
|
|
20231218,090400,4478350,13730,13730,13730,13730,0
|
|
20231218,090300,4478350,13730,13730,13730,13730,2
|
|
20231218,090200,4450890,13730,13730,13730,13730,0
|
|
20231218,090100,4450890,13730,13730,13730,13730,24
|
|
20231218,090000,4121370,13730,13750,13750,13730,300
|