663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200000,269142550,13720,13720,13720,13720,757
|
|
20231219,195900,269142550,13720,13720,13720,13720,0
|
|
20231219,195800,269142550,13720,13720,13720,13720,0
|
|
20231219,195700,269142550,13720,13720,13720,13720,0
|
|
20231219,195600,269142550,13720,13720,13720,13720,0
|
|
20231219,195500,269142550,13720,13720,13720,13720,0
|
|
20231219,195400,269142550,13720,13720,13720,13720,0
|
|
20231219,195300,269142550,13720,13720,13720,13720,0
|
|
20231219,195200,269142550,13720,13720,13720,13720,0
|
|
20231219,195100,269142550,13720,13720,13720,13720,0
|
|
20231219,195000,269142550,13720,13720,13720,13720,0
|
|
20231219,194900,269142550,13720,13720,13720,13720,0
|
|
20231219,194800,269142550,13720,13720,13720,13720,0
|
|
20231219,194700,269142550,13720,13720,13720,13720,0
|
|
20231219,194600,269142550,13720,13720,13720,13720,0
|
|
20231219,194500,269142550,13720,13720,13720,13720,0
|
|
20231219,194400,269142550,13720,13720,13720,13720,0
|
|
20231219,194300,269142550,13720,13720,13720,13720,0
|
|
20231219,194200,269142550,13720,13720,13720,13720,0
|
|
20231219,194100,269142550,13720,13720,13720,13720,0
|
|
20231219,194000,269142550,13720,13720,13720,13720,0
|
|
20231219,193900,269142550,13720,13720,13720,13720,0
|
|
20231219,193800,269142550,13720,13720,13720,13720,0
|
|
20231219,193700,269142550,13720,13720,13720,13720,0
|
|
20231219,193600,269142550,13720,13720,13720,13720,0
|
|
20231219,193500,269142550,13720,13720,13720,13720,0
|
|
20231219,193400,269142550,13720,13720,13720,13720,0
|
|
20231219,193300,269142550,13720,13720,13720,13720,0
|
|
20231219,193200,269142550,13720,13720,13720,13720,0
|
|
20231219,193100,269142550,13720,13720,13720,13720,0
|
|
20231219,193000,269142550,13720,13720,13720,13720,757
|
|
20231219,192900,269142550,13720,13720,13720,13720,0
|
|
20231219,192800,269142550,13720,13720,13720,13720,0
|
|
20231219,192700,269142550,13720,13720,13720,13720,0
|
|
20231219,192600,269142550,13720,13720,13720,13720,0
|
|
20231219,192500,269142550,13720,13720,13720,13720,0
|
|
20231219,192400,269142550,13720,13720,13720,13720,0
|
|
20231219,192300,269142550,13720,13720,13720,13720,0
|
|
20231219,192200,269142550,13720,13720,13720,13720,0
|
|
20231219,192100,269142550,13720,13720,13720,13720,0
|
|
20231219,192000,269142550,13720,13720,13720,13720,0
|
|
20231219,191900,269142550,13720,13720,13720,13720,0
|
|
20231219,191800,269142550,13720,13720,13720,13720,0
|
|
20231219,191700,269142550,13720,13720,13720,13720,0
|
|
20231219,191600,269142550,13720,13720,13720,13720,0
|
|
20231219,191500,269142550,13720,13720,13720,13720,0
|
|
20231219,191400,269142550,13720,13720,13720,13720,0
|
|
20231219,191300,269142550,13720,13720,13720,13720,0
|
|
20231219,191200,269142550,13720,13720,13720,13720,0
|
|
20231219,191100,269142550,13720,13720,13720,13720,0
|
|
20231219,191000,269142550,13720,13720,13720,13720,0
|
|
20231219,190900,269142550,13720,13720,13720,13720,0
|
|
20231219,190800,269142550,13720,13720,13720,13720,0
|
|
20231219,190700,269142550,13720,13720,13720,13720,0
|
|
20231219,190600,269142550,13720,13720,13720,13720,0
|
|
20231219,190500,269142550,13720,13720,13720,13720,0
|
|
20231219,190400,269142550,13720,13720,13720,13720,0
|
|
20231219,190300,269142550,13720,13720,13720,13720,0
|
|
20231219,190200,269142550,13720,13720,13720,13720,0
|
|
20231219,190100,269142550,13720,13720,13720,13720,0
|
|
20231219,190000,269142550,13720,13720,13720,13720,757
|
|
20231219,185900,269142550,13720,13720,13720,13720,0
|
|
20231219,185800,269142550,13720,13720,13720,13720,0
|
|
20231219,185700,269142550,13720,13720,13720,13720,0
|
|
20231219,185600,269142550,13720,13720,13720,13720,0
|
|
20231219,185500,269142550,13720,13720,13720,13720,0
|
|
20231219,185400,269142550,13720,13720,13720,13720,0
|
|
20231219,185300,269142550,13720,13720,13720,13720,0
|
|
20231219,185200,269142550,13720,13720,13720,13720,0
|
|
20231219,185100,269142550,13720,13720,13720,13720,0
|
|
20231219,185000,269142550,13720,13720,13720,13720,0
|
|
20231219,184900,269142550,13720,13720,13720,13720,0
|
|
20231219,184800,269142550,13720,13720,13720,13720,0
|
|
20231219,184700,269142550,13720,13720,13720,13720,0
|
|
20231219,184600,269142550,13720,13720,13720,13720,0
|
|
20231219,184500,269142550,13720,13720,13720,13720,0
|
|
20231219,184400,269142550,13720,13720,13720,13720,0
|
|
20231219,184300,269142550,13720,13720,13720,13720,0
|
|
20231219,184200,269142550,13720,13720,13720,13720,0
|
|
20231219,184100,269142550,13720,13720,13720,13720,0
|
|
20231219,184000,269142550,13720,13720,13720,13720,0
|
|
20231219,183900,269142550,13720,13720,13720,13720,0
|
|
20231219,183800,269142550,13720,13720,13720,13720,0
|
|
20231219,183700,269142550,13720,13720,13720,13720,0
|
|
20231219,183600,269142550,13720,13720,13720,13720,0
|
|
20231219,183500,269142550,13720,13720,13720,13720,0
|
|
20231219,183400,269142550,13720,13720,13720,13720,0
|
|
20231219,183300,269142550,13720,13720,13720,13720,0
|
|
20231219,183200,269142550,13720,13720,13720,13720,0
|
|
20231219,183100,269142550,13720,13720,13720,13720,0
|
|
20231219,183000,269142550,13720,13720,13720,13720,757
|
|
20231219,182900,269142550,13720,13720,13720,13720,0
|
|
20231219,182800,269142550,13720,13720,13720,13720,0
|
|
20231219,182700,269142550,13720,13720,13720,13720,0
|
|
20231219,182600,269142550,13720,13720,13720,13720,0
|
|
20231219,182500,269142550,13720,13720,13720,13720,0
|
|
20231219,182400,269142550,13720,13720,13720,13720,0
|
|
20231219,182300,269142550,13720,13720,13720,13720,0
|
|
20231219,182200,269142550,13720,13720,13720,13720,0
|
|
20231219,182100,269142550,13720,13720,13720,13720,0
|
|
20231219,182000,269142550,13720,13720,13720,13720,0
|
|
20231219,181900,269142550,13720,13720,13720,13720,0
|
|
20231219,181800,269142550,13720,13720,13720,13720,0
|
|
20231219,181700,269142550,13720,13720,13720,13720,0
|
|
20231219,181600,269142550,13720,13720,13720,13720,0
|
|
20231219,181500,269142550,13720,13720,13720,13720,0
|
|
20231219,181400,269142550,13720,13720,13720,13720,0
|
|
20231219,181300,269142550,13720,13720,13720,13720,0
|
|
20231219,181200,269142550,13720,13720,13720,13720,0
|
|
20231219,181100,269142550,13720,13720,13720,13720,0
|
|
20231219,181000,269142550,13720,13720,13720,13720,0
|
|
20231219,180900,269142550,13720,13720,13720,13720,0
|
|
20231219,180800,269142550,13720,13720,13720,13720,0
|
|
20231219,180700,269142550,13720,13720,13720,13720,0
|
|
20231219,180600,269142550,13720,13720,13720,13720,0
|
|
20231219,180500,269142550,13720,13720,13720,13720,0
|
|
20231219,180400,269142550,13720,13720,13720,13720,0
|
|
20231219,180300,269142550,13720,13720,13720,13720,0
|
|
20231219,180200,269142550,13720,13720,13720,13720,0
|
|
20231219,180100,269142550,13720,13720,13720,13720,0
|
|
20231219,180000,269142550,13720,13720,13720,13720,757
|
|
20231219,175900,269142550,13720,13720,13720,13720,0
|
|
20231219,175800,269142550,13720,13720,13720,13720,0
|
|
20231219,175700,269142550,13720,13720,13720,13720,0
|
|
20231219,175600,269142550,13720,13720,13720,13720,0
|
|
20231219,175500,269142550,13720,13720,13720,13720,0
|
|
20231219,175400,269142550,13720,13720,13720,13720,0
|
|
20231219,175300,269142550,13720,13720,13720,13720,0
|
|
20231219,175200,269142550,13720,13720,13720,13720,0
|
|
20231219,175100,269142550,13720,13720,13720,13720,0
|
|
20231219,175000,269142550,13720,13720,13720,13720,0
|
|
20231219,174900,269142550,13720,13720,13720,13720,0
|
|
20231219,174800,269142550,13720,13720,13720,13720,0
|
|
20231219,174700,269142550,13720,13720,13720,13720,0
|
|
20231219,174600,269142550,13720,13720,13720,13720,0
|
|
20231219,174500,269142550,13720,13720,13720,13720,0
|
|
20231219,174400,269142550,13720,13720,13720,13720,0
|
|
20231219,174300,269142550,13720,13720,13720,13720,0
|
|
20231219,174200,269142550,13720,13720,13720,13720,0
|
|
20231219,174100,269142550,13720,13720,13720,13720,0
|
|
20231219,174000,269142550,13720,13720,13720,13720,0
|
|
20231219,173900,269142550,13720,13720,13720,13720,0
|
|
20231219,173800,269142550,13720,13720,13720,13720,0
|
|
20231219,173700,269142550,13720,13720,13720,13720,0
|
|
20231219,173600,269142550,13720,13720,13720,13720,0
|
|
20231219,173500,269142550,13720,13720,13720,13720,0
|
|
20231219,173400,269142550,13720,13720,13720,13720,0
|
|
20231219,173300,269142550,13720,13720,13720,13720,0
|
|
20231219,173200,269142550,13720,13720,13720,13720,0
|
|
20231219,173100,269142550,13720,13720,13720,13720,0
|
|
20231219,173000,269142550,13720,13720,13720,13720,757
|
|
20231219,172900,269142550,13720,13720,13720,13720,0
|
|
20231219,172800,269142550,13720,13720,13720,13720,0
|
|
20231219,172700,269142550,13720,13720,13720,13720,0
|
|
20231219,172600,269142550,13720,13720,13720,13720,0
|
|
20231219,172500,269142550,13720,13720,13720,13720,0
|
|
20231219,172400,269142550,13720,13720,13720,13720,0
|
|
20231219,172300,269142550,13720,13720,13720,13720,0
|
|
20231219,172200,269142550,13720,13720,13720,13720,0
|
|
20231219,172100,269142550,13720,13720,13720,13720,0
|
|
20231219,172000,269142550,13720,13720,13720,13720,0
|
|
20231219,171900,269142550,13720,13720,13720,13720,0
|
|
20231219,171800,269142550,13720,13720,13720,13720,0
|
|
20231219,171700,269142550,13720,13720,13720,13720,0
|
|
20231219,171600,269142550,13720,13720,13720,13720,0
|
|
20231219,171500,269142550,13720,13720,13720,13720,0
|
|
20231219,171400,269142550,13720,13720,13720,13720,0
|
|
20231219,171300,269142550,13720,13720,13720,13720,0
|
|
20231219,171200,269142550,13720,13720,13720,13720,0
|
|
20231219,171100,269142550,13720,13720,13720,13720,0
|
|
20231219,171000,269142550,13720,13720,13720,13720,0
|
|
20231219,170900,269142550,13720,13720,13720,13720,0
|
|
20231219,170800,269142550,13720,13720,13720,13720,0
|
|
20231219,170700,269142550,13720,13720,13720,13720,0
|
|
20231219,170600,269142550,13720,13720,13720,13720,0
|
|
20231219,170500,269142550,13720,13720,13720,13720,0
|
|
20231219,170400,269142550,13720,13720,13720,13720,0
|
|
20231219,170300,269142550,13720,13720,13720,13720,0
|
|
20231219,170200,269142550,13720,13720,13720,13720,0
|
|
20231219,170100,269142550,13720,13720,13720,13720,0
|
|
20231219,170000,269142550,13720,13720,13720,13720,757
|
|
20231219,165900,269142550,13720,13720,13720,13720,0
|
|
20231219,165800,269142550,13720,13720,13720,13720,0
|
|
20231219,165700,269142550,13720,13720,13720,13720,0
|
|
20231219,165600,269142550,13720,13720,13720,13720,0
|
|
20231219,165500,269142550,13720,13720,13720,13720,0
|
|
20231219,165400,269142550,13720,13720,13720,13720,0
|
|
20231219,165300,269142550,13720,13720,13720,13720,0
|
|
20231219,165200,269142550,13720,13720,13720,13720,0
|
|
20231219,165100,269142550,13720,13720,13720,13720,0
|
|
20231219,165000,269142550,13720,13720,13720,13720,0
|
|
20231219,164900,269142550,13720,13720,13720,13720,0
|
|
20231219,164800,269142550,13720,13720,13720,13720,0
|
|
20231219,164700,269142550,13720,13720,13720,13720,0
|
|
20231219,164600,269142550,13720,13720,13720,13720,0
|
|
20231219,164500,269142550,13720,13720,13720,13720,0
|
|
20231219,164400,269142550,13720,13720,13720,13720,0
|
|
20231219,164300,269142550,13720,13720,13720,13720,0
|
|
20231219,164200,269142550,13720,13720,13720,13720,0
|
|
20231219,164100,269142550,13720,13720,13720,13720,0
|
|
20231219,164000,269142550,13720,13720,13720,13720,0
|
|
20231219,163900,269142550,13720,13720,13720,13720,0
|
|
20231219,163800,269142550,13720,13720,13720,13720,0
|
|
20231219,163700,269142550,13720,13720,13720,13720,0
|
|
20231219,163600,269142550,13720,13720,13720,13720,0
|
|
20231219,163500,269142550,13720,13720,13720,13720,0
|
|
20231219,163400,269142550,13720,13720,13720,13720,0
|
|
20231219,163300,269142550,13720,13720,13720,13720,0
|
|
20231219,163200,269142550,13720,13720,13720,13720,0
|
|
20231219,163100,269142550,13720,13720,13720,13720,0
|
|
20231219,163000,269142550,13720,13720,13720,13720,757
|
|
20231219,162900,269142550,13720,13720,13720,13720,0
|
|
20231219,162800,269142550,13720,13720,13720,13720,0
|
|
20231219,162700,269142550,13720,13720,13720,13720,0
|
|
20231219,162600,269142550,13720,13720,13720,13720,0
|
|
20231219,162500,269142550,13720,13720,13720,13720,0
|
|
20231219,162400,269142550,13720,13720,13720,13720,0
|
|
20231219,162300,269142550,13720,13720,13720,13720,0
|
|
20231219,162200,269142550,13720,13720,13720,13720,0
|
|
20231219,162100,269142550,13720,13720,13720,13720,0
|
|
20231219,162000,269142550,13720,13720,13720,13720,0
|
|
20231219,161900,269142550,13720,13720,13720,13720,0
|
|
20231219,161800,269142550,13720,13720,13720,13720,0
|
|
20231219,161700,269142550,13720,13720,13720,13720,0
|
|
20231219,161600,269142550,13720,13720,13720,13720,0
|
|
20231219,161500,269142550,13720,13720,13720,13720,0
|
|
20231219,161400,269142550,13720,13720,13720,13720,0
|
|
20231219,161300,269142550,13720,13720,13720,13720,0
|
|
20231219,161200,269142550,13720,13720,13720,13720,0
|
|
20231219,161100,269142550,13720,13720,13720,13720,0
|
|
20231219,161000,269142550,13720,13720,13720,13720,0
|
|
20231219,160900,269142550,13720,13720,13720,13720,0
|
|
20231219,160800,269142550,13720,13720,13720,13720,0
|
|
20231219,160700,269142550,13720,13720,13720,13720,0
|
|
20231219,160600,269142550,13720,13720,13720,13720,0
|
|
20231219,160500,269142550,13720,13720,13720,13720,0
|
|
20231219,160400,269142550,13720,13720,13720,13720,0
|
|
20231219,160300,269142550,13720,13720,13720,13720,0
|
|
20231219,160200,269142550,13720,13720,13720,13720,0
|
|
20231219,160100,269142550,13720,13720,13720,13720,0
|
|
20231219,160000,269142550,13720,13720,13720,13720,757
|
|
20231219,155900,269142550,13720,13720,13720,13720,0
|
|
20231219,155800,269142550,13720,13720,13720,13720,0
|
|
20231219,155700,269142550,13720,13720,13720,13720,0
|
|
20231219,155600,269142550,13720,13720,13720,13720,0
|
|
20231219,155500,269142550,13720,13720,13720,13720,0
|
|
20231219,155400,269142550,13720,13720,13720,13720,0
|
|
20231219,155300,269142550,13720,13720,13720,13720,0
|
|
20231219,155200,269142550,13720,13720,13720,13720,0
|
|
20231219,155100,269142550,13720,13720,13720,13720,0
|
|
20231219,155000,269142550,13720,13720,13720,13720,0
|
|
20231219,154900,269142550,13720,13720,13720,13720,0
|
|
20231219,154800,269142550,13720,13720,13720,13720,0
|
|
20231219,154700,269142550,13720,13720,13720,13720,0
|
|
20231219,154600,269142550,13720,13720,13720,13720,0
|
|
20231219,154500,269142550,13720,13720,13720,13720,0
|
|
20231219,154400,269142550,13720,13720,13720,13720,0
|
|
20231219,154300,269142550,13720,13720,13720,13720,0
|
|
20231219,154200,269142550,13720,13720,13720,13720,0
|
|
20231219,154100,269142550,13720,13720,13720,13720,0
|
|
20231219,154000,269142550,13720,13720,13720,13720,0
|
|
20231219,153900,269142550,13720,13720,13720,13720,0
|
|
20231219,153800,269142550,13720,13720,13720,13720,0
|
|
20231219,153700,269142550,13720,13720,13720,13720,0
|
|
20231219,153600,269142550,13720,13720,13720,13720,0
|
|
20231219,153500,269142550,13720,13720,13720,13720,0
|
|
20231219,153400,269142550,13720,13720,13720,13720,0
|
|
20231219,153300,269142550,13720,13720,13720,13720,0
|
|
20231219,153200,269142550,13720,13720,13720,13720,0
|
|
20231219,153100,269142550,13720,13720,13720,13720,0
|
|
20231219,153000,269142550,13720,13720,13720,13720,1514
|
|
20231219,152900,258756510,13720,13720,13720,13720,0
|
|
20231219,152800,258756510,13720,13720,13720,13720,0
|
|
20231219,152700,258756510,13720,13720,13720,13720,0
|
|
20231219,152600,258756510,13720,13720,13720,13720,0
|
|
20231219,152500,258756510,13720,13720,13720,13720,0
|
|
20231219,152400,258756510,13720,13720,13720,13720,0
|
|
20231219,152300,258756510,13720,13720,13720,13720,0
|
|
20231219,152200,258756510,13720,13720,13720,13720,0
|
|
20231219,152100,258756510,13720,13720,13720,13720,0
|
|
20231219,152000,258756510,13720,13720,13720,13720,0
|
|
20231219,151900,258756510,13720,13700,13720,13700,12
|
|
20231219,151800,258592090,13700,13710,13710,13700,18
|
|
20231219,151700,258345350,13700,13690,13720,13690,51
|
|
20231219,151600,257646300,13690,13720,13720,13690,43
|
|
20231219,151500,257056530,13690,13710,13720,13690,30
|
|
20231219,151400,256645240,13710,13710,13710,13690,17
|
|
20231219,151300,256412270,13710,13720,13730,13690,28
|
|
20231219,151200,256028290,13690,13690,13690,13690,12
|
|
20231219,151100,255864010,13690,13690,13720,13690,9
|
|
20231219,151000,255740740,13690,13720,13720,13690,7
|
|
20231219,150900,255644880,13730,13690,13730,13690,25
|
|
20231219,150800,255302210,13690,13720,13730,13690,34
|
|
20231219,150700,254835870,13690,13710,13710,13690,16
|
|
20231219,150600,254616550,13690,13690,13730,13690,25
|
|
20231219,150500,254274030,13690,13690,13700,13690,21
|
|
20231219,150400,253986400,13690,13680,13690,13680,18
|
|
20231219,150300,253740060,13680,13690,13690,13680,8
|
|
20231219,150200,253630610,13690,13680,13690,13680,12
|
|
20231219,150100,253466400,13680,13690,13690,13680,31
|
|
20231219,150000,253042220,13680,13680,13690,13680,15
|
|
20231219,145900,252836960,13680,13680,13690,13680,288
|
|
20231219,145800,248896920,13680,13680,13680,13680,14
|
|
20231219,145700,248705400,13690,13680,13690,13680,16
|
|
20231219,145600,248486490,13680,13680,13680,13680,9
|
|
20231219,145500,248363370,13690,13680,13690,13680,13
|
|
20231219,145400,248185470,13680,13690,13690,13680,28
|
|
20231219,145300,247802340,13690,13690,13690,13690,2
|
|
20231219,145200,247774960,13690,13690,13700,13690,49
|
|
20231219,145100,247104090,13690,13700,13700,13690,9
|
|
20231219,145000,246980860,13690,13690,13690,13690,7
|
|
20231219,144900,246885030,13690,13700,13700,13690,15
|
|
20231219,144800,246679610,13690,13690,13700,13690,15
|
|
20231219,144700,246474190,13690,13700,13700,13690,23
|
|
20231219,144600,246159190,13690,13690,13690,13690,14
|
|
20231219,144500,245967530,13690,13690,13700,13690,46
|
|
20231219,144400,245337750,13690,13690,13690,13690,6
|
|
20231219,144300,245255610,13690,13690,13700,13690,10
|
|
20231219,144200,245118690,13690,13700,13700,13690,8
|
|
20231219,144100,245009150,13690,13700,13710,13690,15
|
|
20231219,144000,244803680,13700,13700,13700,13690,21
|
|
20231219,143900,244516090,13690,13690,13690,13690,12
|
|
20231219,143800,244351810,13680,13680,13690,13680,38
|
|
20231219,143700,243831930,13680,13700,13700,13680,17
|
|
20231219,143600,243599270,13690,13690,13690,13680,8
|
|
20231219,143500,243489760,13700,13700,13700,13700,2
|
|
20231219,143400,243462360,13690,13700,13700,13690,17
|
|
20231219,143300,243229580,13700,13700,13710,13700,18
|
|
20231219,143200,242982900,13690,13700,13700,13690,42
|
|
20231219,143100,242407880,13700,13700,13710,13700,15
|
|
20231219,143000,242202320,13710,13710,13710,13710,2
|
|
20231219,142900,242174900,13700,13700,13700,13700,6
|
|
20231219,142800,242092700,13700,13700,13700,13700,15
|
|
20231219,142700,241887200,13700,13720,13730,13700,24
|
|
20231219,142600,241557920,13710,13710,13710,13710,8
|
|
20231219,142500,241448240,13690,13700,13730,13690,170
|
|
20231219,142400,239117050,13710,13710,13710,13700,7
|
|
20231219,142300,239021090,13700,13700,13700,13690,15
|
|
20231219,142200,238815600,13700,13710,13710,13700,3
|
|
20231219,142100,238774480,13700,13700,13700,13700,12
|
|
20231219,142000,238610080,13680,13710,13740,13680,44
|
|
20231219,141900,238006510,13710,13690,13720,13690,25
|
|
20231219,141800,237663740,13690,13690,13690,13690,6
|
|
20231219,141700,237581600,13680,13740,13740,13680,48
|
|
20231219,141600,236924240,13730,13730,13730,13700,35
|
|
20231219,141500,236443820,13730,13730,13730,13730,145
|
|
20231219,141400,234452970,13700,13720,13720,13690,22
|
|
20231219,141300,234151490,13730,13700,13730,13700,36
|
|
20231219,141200,233657700,13700,13710,13710,13700,4
|
|
20231219,141100,233602880,13690,13720,13720,13690,43
|
|
20231219,141000,233013900,13720,13710,13740,13710,46
|
|
20231219,140900,232382650,13690,13680,13700,13680,12
|
|
20231219,140800,232218350,13670,13670,13680,13670,13
|
|
20231219,140700,232040600,13720,13730,13730,13720,12
|
|
20231219,140600,231875850,13730,13740,13740,13730,28
|
|
20231219,140500,231491250,13730,13700,13730,13670,517
|
|
20231219,140400,224407700,13700,13690,13700,13680,259
|
|
20231219,140300,220860360,13690,13680,13700,13680,103
|
|
20231219,140200,219449940,13680,13690,13690,13680,36
|
|
20231219,140100,218957180,13690,13690,13700,13680,32
|
|
20231219,140000,218518950,13690,13680,13700,13680,34
|
|
20231219,135900,218053370,13680,13690,13700,13680,16
|
|
20231219,135800,217834360,13690,13680,13700,13680,88
|
|
20231219,135700,216629550,13670,13690,13690,13670,71
|
|
20231219,135600,215658040,13690,13690,13700,13690,40
|
|
20231219,135500,215110320,13690,13700,13700,13690,80
|
|
20231219,135400,214014730,13690,13680,13690,13680,38
|
|
20231219,135300,213494740,13700,13700,13700,13680,132
|
|
20231219,135200,211687140,13690,13680,13700,13680,58
|
|
20231219,135100,210893120,13660,13690,13700,13660,73
|
|
20231219,135000,209894390,13690,13680,13690,13670,38
|
|
20231219,134900,209374470,13680,13680,13680,13670,31
|
|
20231219,134800,208950630,13670,13670,13690,13670,52
|
|
20231219,134700,208239520,13670,13670,13700,13670,74
|
|
20231219,134600,207226990,13670,13680,13680,13670,25
|
|
20231219,134500,206885020,13680,13690,13700,13660,104
|
|
20231219,134400,205461400,13670,13680,13690,13660,64
|
|
20231219,134300,204586220,13680,13690,13700,13680,41
|
|
20231219,134200,204024920,13690,13690,13700,13680,40
|
|
20231219,134100,203477370,13700,13650,13700,13650,46
|
|
20231219,134000,202847880,13650,13680,13700,13650,134
|
|
20231219,133900,201014910,13670,13660,13670,13650,38
|
|
20231219,133800,200495810,13650,13670,13700,13650,61
|
|
20231219,133700,199661710,13630,13680,13690,13630,3851
|
|
20231219,133600,147033100,13680,13700,13700,13680,54
|
|
20231219,133500,146294000,13690,13680,13700,13680,49
|
|
20231219,133400,145623190,13680,13690,13690,13680,1350
|
|
20231219,133300,127144320,13690,13700,13700,13690,968
|
|
20231219,133200,113884620,13700,13710,13720,13700,34
|
|
20231219,133100,113418580,13700,13710,13720,13700,63
|
|
20231219,133000,112555350,13720,13720,13720,13700,148
|
|
20231219,132900,110527500,13710,13720,13720,13700,39
|
|
20231219,132800,109992740,13710,13710,13730,13700,11
|
|
20231219,132700,109841900,13700,13720,13720,13700,24
|
|
20231219,132600,109512860,13700,13700,13730,13700,78
|
|
20231219,132500,108443610,13700,13710,13710,13700,27
|
|
20231219,132400,108073510,13700,13720,13720,13700,268
|
|
20231219,132300,104401420,13710,13710,13710,13710,5
|
|
20231219,132200,104332870,13710,13710,13720,13710,18
|
|
20231219,132100,104086010,13710,13710,13720,13710,4
|
|
20231219,132000,104031150,13710,13730,13730,13710,10
|
|
20231219,131900,103893920,13710,13710,13710,13710,6
|
|
20231219,131800,103811660,13720,13730,13730,13720,42
|
|
20231219,131700,103235400,13730,13730,13730,13720,23
|
|
20231219,131600,102919630,13700,13740,13740,13700,43
|
|
20231219,131500,102329980,13730,13730,13730,13730,1
|
|
20231219,131400,102316250,13740,13730,13740,13720,19
|
|
20231219,131300,102055300,13730,13740,13740,13730,11
|
|
20231219,131200,101904230,13730,13730,13740,13730,10
|
|
20231219,131100,101766870,13740,13710,13740,13700,85
|
|
20231219,131000,100601420,13710,13710,13720,13710,26
|
|
20231219,130900,100244900,13710,13720,13720,13710,5
|
|
20231219,130800,100176330,13720,13720,13720,13720,43
|
|
20231219,130700,99586370,13700,13710,13710,13700,14
|
|
20231219,130600,99394520,13710,13710,13720,13710,260
|
|
20231219,130500,95829680,13700,13690,13700,13690,32
|
|
20231219,130400,95391400,13690,13690,13690,13690,0
|
|
20231219,130300,95391400,13690,13700,13710,13690,47
|
|
20231219,130200,94747770,13700,13700,13700,13690,29
|
|
20231219,130100,94350570,13690,13700,13700,13690,10
|
|
20231219,130000,94213590,13690,13700,13700,13690,8
|
|
20231219,125900,94104050,13690,13690,13700,13690,11
|
|
20231219,125800,93953420,13690,13690,13700,13690,33
|
|
20231219,125700,93501400,13700,13700,13700,13700,0
|
|
20231219,125600,93501400,13700,13690,13700,13690,47
|
|
20231219,125500,92857950,13700,13690,13700,13690,6
|
|
20231219,125400,92775770,13700,13700,13700,13690,13
|
|
20231219,125300,92597700,13690,13700,13700,13690,12
|
|
20231219,125200,92433400,13700,13700,13700,13700,19
|
|
20231219,125100,92173100,13690,13690,13700,13690,9
|
|
20231219,125000,92049870,13700,13700,13700,13690,36
|
|
20231219,124900,91556870,13700,13700,13710,13700,8
|
|
20231219,124800,91447260,13710,13700,13710,13700,25
|
|
20231219,124700,91104710,13700,13700,13700,13690,10
|
|
20231219,124600,90967780,13700,13710,13710,13700,12
|
|
20231219,124500,90803280,13700,13700,13710,13700,31
|
|
20231219,124400,90378510,13700,13700,13710,13700,29
|
|
20231219,124300,89981190,13690,13680,13690,13680,35
|
|
20231219,124200,89502360,13680,13680,13690,13680,60
|
|
20231219,124100,88681540,13680,13690,13700,13680,18
|
|
20231219,124000,88435050,13700,13700,13700,13690,784
|
|
20231219,123900,77694310,13690,13690,13690,13680,7
|
|
20231219,123800,77598490,13690,13690,13690,13690,5
|
|
20231219,123700,77530040,13690,13690,13690,13690,2
|
|
20231219,123600,77502660,13680,13690,13690,13680,224
|
|
20231219,123500,74436770,13690,13680,13700,13680,25
|
|
20231219,123400,74094510,13690,13690,13690,13690,8
|
|
20231219,123300,73984990,13690,13680,13690,13680,15
|
|
20231219,123200,73779770,13680,13690,13690,13680,13
|
|
20231219,123100,73601830,13680,13680,13690,13680,12
|
|
20231219,123000,73437630,13680,13680,13690,13680,46
|
|
20231219,122900,72808330,13680,13680,13680,13680,5
|
|
20231219,122800,72739930,13690,13680,13690,13680,17
|
|
20231219,122700,72507350,13680,13690,13700,13680,108
|
|
20231219,122600,71029400,13690,13700,13700,13690,4
|
|
20231219,122500,70974620,13690,13700,13700,13690,12
|
|
20231219,122400,70810240,13690,13700,13700,13690,29
|
|
20231219,122300,70413110,13700,13700,13700,13700,2
|
|
20231219,122200,70385710,13690,13690,13690,13690,39
|
|
20231219,122100,69851800,13690,13700,13700,13690,24
|
|
20231219,122000,69523120,13690,13690,13700,13690,15
|
|
20231219,121900,69317690,13700,13700,13700,13700,2
|
|
20231219,121800,69290290,13690,13700,13700,13690,25
|
|
20231219,121700,68947940,13690,13700,13700,13690,17
|
|
20231219,121600,68715090,13700,13690,13700,13690,16
|
|
20231219,121500,68495930,13690,13690,13690,13690,40
|
|
20231219,121400,67948330,13690,13700,13700,13690,4
|
|
20231219,121300,67893550,13690,13690,13700,13690,23
|
|
20231219,121200,67578600,13690,13700,13700,13690,15
|
|
20231219,121100,67373130,13690,13690,13690,13690,7
|
|
20231219,121000,67277300,13700,13690,13700,13680,72
|
|
20231219,120900,66291940,13690,13700,13700,13690,22
|
|
20231219,120800,65990660,13690,13690,13690,13690,497
|
|
20231219,120700,59186730,13680,13680,13690,13680,36
|
|
20231219,120600,58694130,13680,13680,13690,13680,25
|
|
20231219,120500,58351990,13680,13680,13690,13680,6
|
|
20231219,120400,58269890,13680,13680,13690,13680,43
|
|
20231219,120300,57681450,13680,13690,13700,13680,29
|
|
20231219,120200,57284390,13680,13700,13700,13680,45
|
|
20231219,120100,56668570,13690,13690,13700,13690,26
|
|
20231219,120000,56312530,13700,13690,13700,13690,7
|
|
20231219,115900,56216680,13690,13700,13700,13690,9
|
|
20231219,115800,56093430,13690,13690,13700,13690,20
|
|
20231219,115700,55819610,13690,13700,13700,13690,19
|
|
20231219,115600,55559400,13690,13700,13700,13690,14
|
|
20231219,115500,55367650,13690,13710,13710,13690,12
|
|
20231219,115400,55203240,13700,13700,13700,13700,34
|
|
20231219,115300,54737440,13700,13710,13720,13700,6
|
|
20231219,115200,54655180,13710,13720,13730,13710,13
|
|
20231219,115100,54476810,13720,13720,13720,13710,6
|
|
20231219,115000,54394530,13720,13720,13720,13720,1
|
|
20231219,114900,54380810,13700,13720,13720,13700,51
|
|
20231219,114800,53682040,13720,13710,13720,13710,5
|
|
20231219,114700,53613470,13700,13700,13700,13700,10
|
|
20231219,114600,53476470,13700,13710,13710,13700,9
|
|
20231219,114500,53353140,13700,13710,13710,13700,8
|
|
20231219,114400,53243500,13700,13710,13710,13700,6
|
|
20231219,114300,53161290,13710,13710,13720,13710,9
|
|
20231219,114200,53037880,13690,13710,13710,13690,38
|
|
20231219,114100,52517330,13690,13690,13690,13690,7
|
|
20231219,114000,52421500,13740,13720,13740,13720,50
|
|
20231219,113900,51735440,13690,13720,13720,13690,13
|
|
20231219,113800,51557340,13710,13710,13710,13700,16
|
|
20231219,113700,51338010,13720,13710,13720,13710,4
|
|
20231219,113600,51283140,13710,13720,13720,13710,8
|
|
20231219,113500,51173420,13720,13710,13720,13700,26
|
|
20231219,113400,50816900,13710,13690,13710,13690,44
|
|
20231219,113300,50214480,13690,13690,13690,13690,4
|
|
20231219,113200,50159720,13700,13690,13700,13690,7
|
|
20231219,113100,50063870,13700,13700,13700,13700,9
|
|
20231219,113000,49940570,13700,13690,13700,13690,2
|
|
20231219,112900,49913180,13690,13690,13700,13690,16
|
|
20231219,112800,49694110,13690,13690,13700,13690,51
|
|
20231219,112700,48995840,13700,13700,13700,13690,92
|
|
20231219,112600,47735570,13700,13700,13700,13700,341
|
|
20231219,112500,43063870,13710,13710,13710,13710,2
|
|
20231219,112400,43036450,13700,13710,13720,13700,16
|
|
20231219,112300,42817090,13710,13710,13710,13710,3
|
|
20231219,112200,42775960,13710,13710,13710,13710,3
|
|
20231219,112100,42734830,13700,13710,13710,13700,49
|
|
20231219,112000,42063430,13710,13700,13710,13700,49
|
|
20231219,111900,41392090,13700,13700,13700,13700,6
|
|
20231219,111800,41309890,13710,13700,13710,13700,9
|
|
20231219,111700,41186570,13700,13710,13710,13700,15
|
|
20231219,111600,40980990,13710,13700,13710,13700,5
|
|
20231219,111500,40912470,13690,13710,13710,13690,18
|
|
20231219,111400,40665890,13700,13690,13700,13690,42
|
|
20231219,111300,40090860,13690,13700,13700,13690,13
|
|
20231219,111200,39912830,13690,13700,13700,13690,2
|
|
20231219,111100,39885440,13710,13700,13710,13700,10
|
|
20231219,111000,39748420,13710,13700,13710,13700,12
|
|
20231219,110900,39583980,13710,13700,13710,13700,15
|
|
20231219,110800,39378460,13700,13710,13710,13700,51
|
|
20231219,110700,38679740,13710,13710,13710,13710,8
|
|
20231219,110600,38570060,13700,13700,13710,13700,33
|
|
20231219,110500,38117860,13700,13700,13700,13700,5
|
|
20231219,110400,38049360,13690,13690,13700,13690,6
|
|
20231219,110300,37967200,13690,13720,13720,13690,75
|
|
20231219,110200,36938510,13700,13700,13700,13700,7
|
|
20231219,110100,36842610,13690,13720,13720,13690,40
|
|
20231219,110000,36294850,13720,13730,13730,13720,9
|
|
20231219,105900,36171360,13740,13730,13740,13730,7
|
|
20231219,105800,36075210,13700,13700,13700,13700,0
|
|
20231219,105700,36075210,13700,13700,13700,13700,5
|
|
20231219,105600,36006710,13700,13740,13740,13700,12
|
|
20231219,105500,35842110,13690,13720,13720,13690,13
|
|
20231219,105400,35664110,13690,13690,13690,13690,0
|
|
20231219,105300,35664110,13690,13730,13730,13690,29
|
|
20231219,105200,35266620,13710,13710,13710,13710,6
|
|
20231219,105100,35184360,13720,13720,13720,13720,0
|
|
20231219,105000,35184360,13720,13720,13720,13720,2
|
|
20231219,104900,35156920,13690,13700,13700,13690,322
|
|
20231219,104800,30747670,13680,13680,13680,13680,7
|
|
20231219,104700,30651910,13680,13700,13700,13680,42
|
|
20231219,104600,30077260,13690,13700,13700,13690,21
|
|
20231219,104500,29789680,13670,13690,13700,13670,43
|
|
20231219,104400,29201510,13670,13710,13710,13670,147
|
|
20231219,104300,27190790,13690,13690,13730,13680,208
|
|
20231219,104200,24343320,13690,13700,13700,13690,42
|
|
20231219,104100,23768200,13690,13700,13700,13690,3
|
|
20231219,104000,23727110,13690,13700,13700,13690,41
|
|
20231219,103900,23165800,13690,13720,13720,13690,59
|
|
20231219,103800,22356900,13710,13700,13710,13700,8
|
|
20231219,103700,22247280,13690,13700,13700,13690,3
|
|
20231219,103600,22206190,13690,13690,13690,13690,9
|
|
20231219,103500,22082980,13690,13700,13700,13690,9
|
|
20231219,103400,21959730,13690,13700,13700,13690,11
|
|
20231219,103300,21809050,13690,13720,13720,13690,33
|
|
20231219,103200,21357030,13720,13720,13720,13720,4
|
|
20231219,103100,21302150,13710,13710,13720,13710,8
|
|
20231219,103000,21192430,13690,13700,13700,13690,10
|
|
20231219,102900,21055520,13710,13710,13710,13700,8
|
|
20231219,102800,20945860,13690,13690,13690,13690,0
|
|
20231219,102700,20945860,13690,13720,13720,13690,48
|
|
20231219,102600,20288330,13710,13710,13710,13710,0
|
|
20231219,102500,20288330,13710,13720,13720,13710,4
|
|
20231219,102400,20233480,13710,13710,13720,13710,8
|
|
20231219,102300,20123760,13700,13700,13700,13700,2
|
|
20231219,102200,20096360,13700,13700,13700,13700,0
|
|
20231219,102100,20096360,13700,13710,13710,13700,6
|
|
20231219,102000,20014120,13730,13720,13730,13680,54
|
|
20231219,101900,19274940,13720,13720,13720,13720,1
|
|
20231219,101800,19261220,13730,13730,13740,13730,10
|
|
20231219,101700,19123910,13740,13710,13740,13710,5
|
|
20231219,101600,19055300,13700,13700,13700,13700,2
|
|
20231219,101500,19027900,13700,13710,13710,13700,3
|
|
20231219,101400,18986780,13690,13690,13690,13690,0
|
|
20231219,101300,18986780,13690,13670,13690,13670,41
|
|
20231219,101200,18426290,13670,13750,13750,13670,61
|
|
20231219,101100,17589230,13710,13700,13750,13700,49
|
|
20231219,101000,16916250,13670,13680,13700,13670,110
|
|
20231219,100900,15412080,13670,13670,13670,13670,0
|
|
20231219,100800,15412080,13670,13670,13670,13670,0
|
|
20231219,100700,15412080,13670,13700,13700,13670,44
|
|
20231219,100600,14810450,13700,13680,13700,13680,6
|
|
20231219,100500,14728290,13670,13670,13670,13670,0
|
|
20231219,100400,14728290,13670,13690,13700,13670,14
|
|
20231219,100300,14536750,13690,13690,13690,13690,14
|
|
20231219,100200,14345090,13660,13660,13660,13660,0
|
|
20231219,100100,14345090,13660,13660,13660,13660,5
|
|
20231219,100000,14276790,13680,13700,13700,13680,37
|
|
20231219,095900,13770530,13700,13700,13710,13700,8
|
|
20231219,095800,13660890,13690,13700,13700,13690,6
|
|
20231219,095700,13578700,13710,13710,13710,13710,2
|
|
20231219,095600,13551280,13700,13700,13710,13690,20
|
|
20231219,095500,13277300,13700,13700,13700,13700,40
|
|
20231219,095400,12729300,13690,13680,13690,13680,30
|
|
20231219,095300,12318630,13670,13680,13680,13670,2
|
|
20231219,095200,12291280,13670,13670,13670,13660,45
|
|
20231219,095100,11676360,13680,13680,13680,13680,0
|
|
20231219,095000,11676360,13680,13680,13680,13680,2
|
|
20231219,094900,11649000,13670,13680,13680,13670,21
|
|
20231219,094800,11361790,13670,13680,13680,13670,2
|
|
20231219,094700,11334440,13680,13680,13680,13670,46
|
|
20231219,094600,10705590,13690,13690,13690,13690,2
|
|
20231219,094500,10678210,13700,13690,13700,13690,9
|
|
20231219,094400,10554930,13690,13690,13690,13690,1
|
|
20231219,094300,10541240,13690,13690,13690,13690,5
|
|
20231219,094200,10472790,13690,13680,13690,13680,10
|
|
20231219,094100,10335930,13670,13670,13670,13670,0
|
|
20231219,094000,10335930,13670,13680,13680,13670,3
|
|
20231219,093900,10294900,13670,13690,13690,13670,99
|
|
20231219,093800,8940530,13690,13690,13690,13690,6
|
|
20231219,093700,8858390,13670,13670,13670,13670,0
|
|
20231219,093600,8858390,13670,13670,13670,13670,12
|
|
20231219,093500,8694350,13680,13690,13690,13680,22
|
|
20231219,093400,8393210,13690,13690,13690,13690,0
|
|
20231219,093300,8393210,13690,13690,13690,13690,2
|
|
20231219,093200,8365830,13690,13690,13690,13690,0
|
|
20231219,093100,8365830,13690,13700,13710,13670,102
|
|
20231219,093000,6969660,13750,13750,13750,13750,1
|
|
20231219,092900,6955910,13700,13700,13700,13700,2
|
|
20231219,092800,6928510,13700,13750,13750,13700,14
|
|
20231219,092700,6736510,13680,13700,13700,13670,28
|
|
20231219,092600,6353140,13700,13700,13700,13670,36
|
|
20231219,092500,5860570,13730,13730,13730,13730,10
|
|
20231219,092400,5723270,13700,13700,13700,13670,9
|
|
20231219,092300,5600150,13670,13670,13670,13670,0
|
|
20231219,092200,5600150,13670,13670,13670,13670,0
|
|
20231219,092100,5600150,13670,13670,13670,13670,0
|
|
20231219,092000,5600150,13670,13670,13670,13670,0
|
|
20231219,091900,5600150,13670,13680,13680,13670,26
|
|
20231219,091800,5244540,13680,13680,13680,13680,0
|
|
20231219,091700,5244540,13680,13680,13680,13680,0
|
|
20231219,091600,5244540,13680,13680,13680,13680,33
|
|
20231219,091500,4793100,13700,13700,13700,13700,0
|
|
20231219,091400,4793100,13700,13700,13700,13700,0
|
|
20231219,091300,4793100,13700,13680,13700,13680,160
|
|
20231219,091200,2601880,13680,13680,13680,13680,1
|
|
20231219,091100,2588200,13680,13680,13680,13680,83
|
|
20231219,091000,1452760,13700,13700,13700,13700,1
|
|
20231219,090900,1439060,13680,13680,13680,13680,0
|
|
20231219,090800,1439060,13680,13680,13680,13680,0
|
|
20231219,090700,1439060,13680,13690,13690,13680,17
|
|
20231219,090600,1206480,13700,13700,13700,13700,5
|
|
20231219,090500,1137980,13700,13700,13700,13700,0
|
|
20231219,090400,1137980,13700,13700,13700,13700,0
|
|
20231219,090300,1137980,13700,13700,13700,13700,0
|
|
20231219,090200,1137980,13700,13700,13700,13700,0
|
|
20231219,090100,1137980,13700,13710,13710,13700,79
|
|
20231219,090000,54910,13720,13740,13740,13720,4
|