661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,195800,242877530,13710,13710,13710,13710,338
|
|
20231220,195700,242877530,13710,13710,13710,13710,0
|
|
20231220,195600,242877530,13710,13710,13710,13710,0
|
|
20231220,195500,242877530,13710,13710,13710,13710,0
|
|
20231220,195400,242877530,13710,13710,13710,13710,0
|
|
20231220,195300,242877530,13710,13710,13710,13710,0
|
|
20231220,195200,242877530,13710,13710,13710,13710,0
|
|
20231220,195100,242877530,13710,13710,13710,13710,0
|
|
20231220,195000,242877530,13710,13710,13710,13710,0
|
|
20231220,194900,242877530,13710,13710,13710,13710,0
|
|
20231220,194800,242877530,13710,13710,13710,13710,0
|
|
20231220,194700,242877530,13710,13710,13710,13710,0
|
|
20231220,194600,242877530,13710,13710,13710,13710,0
|
|
20231220,194500,242877530,13710,13710,13710,13710,0
|
|
20231220,194400,242877530,13710,13710,13710,13710,0
|
|
20231220,194300,242877530,13710,13710,13710,13710,0
|
|
20231220,194200,242877530,13710,13710,13710,13710,0
|
|
20231220,194100,242877530,13710,13710,13710,13710,0
|
|
20231220,194000,242877530,13710,13710,13710,13710,0
|
|
20231220,193900,242877530,13710,13710,13710,13710,0
|
|
20231220,193800,242877530,13710,13710,13710,13710,0
|
|
20231220,193700,242877530,13710,13710,13710,13710,0
|
|
20231220,193600,242877530,13710,13710,13710,13710,0
|
|
20231220,193500,242877530,13710,13710,13710,13710,0
|
|
20231220,193400,242877530,13710,13710,13710,13710,0
|
|
20231220,193300,242877530,13710,13710,13710,13710,0
|
|
20231220,193200,242877530,13710,13710,13710,13710,0
|
|
20231220,193100,242877530,13710,13710,13710,13710,0
|
|
20231220,193000,242877530,13710,13710,13710,13710,0
|
|
20231220,192900,242877530,13710,13710,13710,13710,0
|
|
20231220,192800,242877530,13710,13710,13710,13710,338
|
|
20231220,192700,242877530,13710,13710,13710,13710,0
|
|
20231220,192600,242877530,13710,13710,13710,13710,0
|
|
20231220,192500,242877530,13710,13710,13710,13710,0
|
|
20231220,192400,242877530,13710,13710,13710,13710,0
|
|
20231220,192300,242877530,13710,13710,13710,13710,0
|
|
20231220,192200,242877530,13710,13710,13710,13710,0
|
|
20231220,192100,242877530,13710,13710,13710,13710,0
|
|
20231220,192000,242877530,13710,13710,13710,13710,0
|
|
20231220,191900,242877530,13710,13710,13710,13710,0
|
|
20231220,191800,242877530,13710,13710,13710,13710,0
|
|
20231220,191700,242877530,13710,13710,13710,13710,0
|
|
20231220,191600,242877530,13710,13710,13710,13710,0
|
|
20231220,191500,242877530,13710,13710,13710,13710,0
|
|
20231220,191400,242877530,13710,13710,13710,13710,0
|
|
20231220,191300,242877530,13710,13710,13710,13710,0
|
|
20231220,191200,242877530,13710,13710,13710,13710,0
|
|
20231220,191100,242877530,13710,13710,13710,13710,0
|
|
20231220,191000,242877530,13710,13710,13710,13710,0
|
|
20231220,190900,242877530,13710,13710,13710,13710,0
|
|
20231220,190800,242877530,13710,13710,13710,13710,0
|
|
20231220,190700,242877530,13710,13710,13710,13710,0
|
|
20231220,190600,242877530,13710,13710,13710,13710,0
|
|
20231220,190500,242877530,13710,13710,13710,13710,0
|
|
20231220,190400,242877530,13710,13710,13710,13710,0
|
|
20231220,190300,242877530,13710,13710,13710,13710,0
|
|
20231220,190200,242877530,13710,13710,13710,13710,0
|
|
20231220,190100,242877530,13710,13710,13710,13710,0
|
|
20231220,190000,242877530,13710,13710,13710,13710,0
|
|
20231220,185900,242877530,13710,13710,13710,13710,0
|
|
20231220,185800,242877530,13710,13710,13710,13710,338
|
|
20231220,185700,242877530,13710,13710,13710,13710,0
|
|
20231220,185600,242877530,13710,13710,13710,13710,0
|
|
20231220,185500,242877530,13710,13710,13710,13710,0
|
|
20231220,185400,242877530,13710,13710,13710,13710,0
|
|
20231220,185300,242877530,13710,13710,13710,13710,0
|
|
20231220,185200,242877530,13710,13710,13710,13710,0
|
|
20231220,185100,242877530,13710,13710,13710,13710,0
|
|
20231220,185000,242877530,13710,13710,13710,13710,0
|
|
20231220,184900,242877530,13710,13710,13710,13710,0
|
|
20231220,184800,242877530,13710,13710,13710,13710,0
|
|
20231220,184700,242877530,13710,13710,13710,13710,0
|
|
20231220,184600,242877530,13710,13710,13710,13710,0
|
|
20231220,184500,242877530,13710,13710,13710,13710,0
|
|
20231220,184400,242877530,13710,13710,13710,13710,0
|
|
20231220,184300,242877530,13710,13710,13710,13710,0
|
|
20231220,184200,242877530,13710,13710,13710,13710,0
|
|
20231220,184100,242877530,13710,13710,13710,13710,0
|
|
20231220,184000,242877530,13710,13710,13710,13710,0
|
|
20231220,183900,242877530,13710,13710,13710,13710,0
|
|
20231220,183800,242877530,13710,13710,13710,13710,0
|
|
20231220,183700,242877530,13710,13710,13710,13710,0
|
|
20231220,183600,242877530,13710,13710,13710,13710,0
|
|
20231220,183500,242877530,13710,13710,13710,13710,0
|
|
20231220,183400,242877530,13710,13710,13710,13710,0
|
|
20231220,183300,242877530,13710,13710,13710,13710,0
|
|
20231220,183200,242877530,13710,13710,13710,13710,0
|
|
20231220,183100,242877530,13710,13710,13710,13710,0
|
|
20231220,183000,242877530,13710,13710,13710,13710,0
|
|
20231220,182900,242877530,13710,13710,13710,13710,0
|
|
20231220,182800,242877530,13710,13710,13710,13710,338
|
|
20231220,182700,242877530,13710,13710,13710,13710,0
|
|
20231220,182600,242877530,13710,13710,13710,13710,0
|
|
20231220,182500,242877530,13710,13710,13710,13710,0
|
|
20231220,182400,242877530,13710,13710,13710,13710,0
|
|
20231220,182300,242877530,13710,13710,13710,13710,0
|
|
20231220,182200,242877530,13710,13710,13710,13710,0
|
|
20231220,182100,242877530,13710,13710,13710,13710,0
|
|
20231220,182000,242877530,13710,13710,13710,13710,0
|
|
20231220,181900,242877530,13710,13710,13710,13710,0
|
|
20231220,181800,242877530,13710,13710,13710,13710,0
|
|
20231220,181700,242877530,13710,13710,13710,13710,0
|
|
20231220,181600,242877530,13710,13710,13710,13710,0
|
|
20231220,181500,242877530,13710,13710,13710,13710,0
|
|
20231220,181400,242877530,13710,13710,13710,13710,0
|
|
20231220,181300,242877530,13710,13710,13710,13710,0
|
|
20231220,181200,242877530,13710,13710,13710,13710,0
|
|
20231220,181100,242877530,13710,13710,13710,13710,0
|
|
20231220,181000,242877530,13710,13710,13710,13710,0
|
|
20231220,180900,242877530,13710,13710,13710,13710,0
|
|
20231220,180800,242877530,13710,13710,13710,13710,0
|
|
20231220,180700,242877530,13710,13710,13710,13710,0
|
|
20231220,180600,242877530,13710,13710,13710,13710,0
|
|
20231220,180500,242877530,13710,13710,13710,13710,0
|
|
20231220,180400,242877530,13710,13710,13710,13710,0
|
|
20231220,180300,242877530,13710,13710,13710,13710,0
|
|
20231220,180200,242877530,13710,13710,13710,13710,0
|
|
20231220,180100,242877530,13710,13710,13710,13710,0
|
|
20231220,180000,242877530,13710,13710,13710,13710,0
|
|
20231220,175900,242877530,13710,13710,13710,13710,0
|
|
20231220,175800,242877530,13710,13710,13710,13710,338
|
|
20231220,175700,242877530,13710,13710,13710,13710,0
|
|
20231220,175600,242877530,13710,13710,13710,13710,0
|
|
20231220,175500,242877530,13710,13710,13710,13710,0
|
|
20231220,175400,242877530,13710,13710,13710,13710,0
|
|
20231220,175300,242877530,13710,13710,13710,13710,0
|
|
20231220,175200,242877530,13710,13710,13710,13710,0
|
|
20231220,175100,242877530,13710,13710,13710,13710,0
|
|
20231220,175000,242877530,13710,13710,13710,13710,0
|
|
20231220,174900,242877530,13710,13710,13710,13710,0
|
|
20231220,174800,242877530,13710,13710,13710,13710,0
|
|
20231220,174700,242877530,13710,13710,13710,13710,0
|
|
20231220,174600,242877530,13710,13710,13710,13710,0
|
|
20231220,174500,242877530,13710,13710,13710,13710,0
|
|
20231220,174400,242877530,13710,13710,13710,13710,0
|
|
20231220,174300,242877530,13710,13710,13710,13710,0
|
|
20231220,174200,242877530,13710,13710,13710,13710,0
|
|
20231220,174100,242877530,13710,13710,13710,13710,0
|
|
20231220,174000,242877530,13710,13710,13710,13710,0
|
|
20231220,173900,242877530,13710,13710,13710,13710,0
|
|
20231220,173800,242877530,13710,13710,13710,13710,0
|
|
20231220,173700,242877530,13710,13710,13710,13710,0
|
|
20231220,173600,242877530,13710,13710,13710,13710,0
|
|
20231220,173500,242877530,13710,13710,13710,13710,0
|
|
20231220,173400,242877530,13710,13710,13710,13710,0
|
|
20231220,173300,242877530,13710,13710,13710,13710,0
|
|
20231220,173200,242877530,13710,13710,13710,13710,0
|
|
20231220,173100,242877530,13710,13710,13710,13710,0
|
|
20231220,173000,242877530,13710,13710,13710,13710,0
|
|
20231220,172900,242877530,13710,13710,13710,13710,0
|
|
20231220,172800,242877530,13710,13710,13710,13710,338
|
|
20231220,172700,242877530,13710,13710,13710,13710,0
|
|
20231220,172600,242877530,13710,13710,13710,13710,0
|
|
20231220,172500,242877530,13710,13710,13710,13710,0
|
|
20231220,172400,242877530,13710,13710,13710,13710,0
|
|
20231220,172300,242877530,13710,13710,13710,13710,0
|
|
20231220,172200,242877530,13710,13710,13710,13710,0
|
|
20231220,172100,242877530,13710,13710,13710,13710,0
|
|
20231220,172000,242877530,13710,13710,13710,13710,0
|
|
20231220,171900,242877530,13710,13710,13710,13710,0
|
|
20231220,171800,242877530,13710,13710,13710,13710,0
|
|
20231220,171700,242877530,13710,13710,13710,13710,0
|
|
20231220,171600,242877530,13710,13710,13710,13710,0
|
|
20231220,171500,242877530,13710,13710,13710,13710,0
|
|
20231220,171400,242877530,13710,13710,13710,13710,0
|
|
20231220,171300,242877530,13710,13710,13710,13710,0
|
|
20231220,171200,242877530,13710,13710,13710,13710,0
|
|
20231220,171100,242877530,13710,13710,13710,13710,0
|
|
20231220,171000,242877530,13710,13710,13710,13710,0
|
|
20231220,170900,242877530,13710,13710,13710,13710,0
|
|
20231220,170800,242877530,13710,13710,13710,13710,0
|
|
20231220,170700,242877530,13710,13710,13710,13710,0
|
|
20231220,170600,242877530,13710,13710,13710,13710,0
|
|
20231220,170500,242877530,13710,13710,13710,13710,0
|
|
20231220,170400,242877530,13710,13710,13710,13710,0
|
|
20231220,170300,242877530,13710,13710,13710,13710,0
|
|
20231220,170200,242877530,13710,13710,13710,13710,0
|
|
20231220,170100,242877530,13710,13710,13710,13710,0
|
|
20231220,170000,242877530,13710,13710,13710,13710,0
|
|
20231220,165900,242877530,13710,13710,13710,13710,0
|
|
20231220,165800,242877530,13710,13710,13710,13710,338
|
|
20231220,165700,242877530,13710,13710,13710,13710,0
|
|
20231220,165600,242877530,13710,13710,13710,13710,0
|
|
20231220,165500,242877530,13710,13710,13710,13710,0
|
|
20231220,165400,242877530,13710,13710,13710,13710,0
|
|
20231220,165300,242877530,13710,13710,13710,13710,0
|
|
20231220,165200,242877530,13710,13710,13710,13710,0
|
|
20231220,165100,242877530,13710,13710,13710,13710,0
|
|
20231220,165000,242877530,13710,13710,13710,13710,0
|
|
20231220,164900,242877530,13710,13710,13710,13710,0
|
|
20231220,164800,242877530,13710,13710,13710,13710,0
|
|
20231220,164700,242877530,13710,13710,13710,13710,0
|
|
20231220,164600,242877530,13710,13710,13710,13710,0
|
|
20231220,164500,242877530,13710,13710,13710,13710,0
|
|
20231220,164400,242877530,13710,13710,13710,13710,0
|
|
20231220,164300,242877530,13710,13710,13710,13710,0
|
|
20231220,164200,242877530,13710,13710,13710,13710,0
|
|
20231220,164100,242877530,13710,13710,13710,13710,0
|
|
20231220,164000,242877530,13710,13710,13710,13710,0
|
|
20231220,163900,242877530,13710,13710,13710,13710,0
|
|
20231220,163800,242877530,13710,13710,13710,13710,0
|
|
20231220,163700,242877530,13710,13710,13710,13710,0
|
|
20231220,163600,242877530,13710,13710,13710,13710,0
|
|
20231220,163500,242877530,13710,13710,13710,13710,0
|
|
20231220,163400,242877530,13710,13710,13710,13710,0
|
|
20231220,163300,242877530,13710,13710,13710,13710,0
|
|
20231220,163200,242877530,13710,13710,13710,13710,0
|
|
20231220,163100,242877530,13710,13710,13710,13710,0
|
|
20231220,163000,242877530,13710,13710,13710,13710,0
|
|
20231220,162900,242877530,13710,13710,13710,13710,0
|
|
20231220,162800,242877530,13710,13710,13710,13710,338
|
|
20231220,162700,242877530,13710,13710,13710,13710,0
|
|
20231220,162600,242877530,13710,13710,13710,13710,0
|
|
20231220,162500,242877530,13710,13710,13710,13710,0
|
|
20231220,162400,242877530,13710,13710,13710,13710,0
|
|
20231220,162300,242877530,13710,13710,13710,13710,0
|
|
20231220,162200,242877530,13710,13710,13710,13710,0
|
|
20231220,162100,242877530,13710,13710,13710,13710,0
|
|
20231220,162000,242877530,13710,13710,13710,13710,0
|
|
20231220,161900,242877530,13710,13710,13710,13710,0
|
|
20231220,161800,242877530,13710,13710,13710,13710,0
|
|
20231220,161700,242877530,13710,13710,13710,13710,0
|
|
20231220,161600,242877530,13710,13710,13710,13710,0
|
|
20231220,161500,242877530,13710,13710,13710,13710,0
|
|
20231220,161400,242877530,13710,13710,13710,13710,0
|
|
20231220,161300,242877530,13710,13710,13710,13710,0
|
|
20231220,161200,242877530,13710,13710,13710,13710,0
|
|
20231220,161100,242877530,13710,13710,13710,13710,0
|
|
20231220,161000,242877530,13710,13710,13710,13710,0
|
|
20231220,160900,242877530,13710,13710,13710,13710,0
|
|
20231220,160800,242877530,13710,13710,13710,13710,0
|
|
20231220,160700,242877530,13710,13710,13710,13710,0
|
|
20231220,160600,242877530,13710,13710,13710,13710,0
|
|
20231220,160500,242877530,13710,13710,13710,13710,0
|
|
20231220,160400,242877530,13710,13710,13710,13710,0
|
|
20231220,160300,242877530,13710,13710,13710,13710,0
|
|
20231220,160200,242877530,13710,13710,13710,13710,0
|
|
20231220,160100,242877530,13710,13710,13710,13710,0
|
|
20231220,160000,242877530,13710,13710,13710,13710,0
|
|
20231220,155900,242877530,13710,13710,13710,13710,0
|
|
20231220,155800,242877530,13710,13710,13710,13710,338
|
|
20231220,155700,242877530,13710,13710,13710,13710,0
|
|
20231220,155600,242877530,13710,13710,13710,13710,0
|
|
20231220,155500,242877530,13710,13710,13710,13710,0
|
|
20231220,155400,242877530,13710,13710,13710,13710,0
|
|
20231220,155300,242877530,13710,13710,13710,13710,0
|
|
20231220,155200,242877530,13710,13710,13710,13710,0
|
|
20231220,155100,242877530,13710,13710,13710,13710,0
|
|
20231220,155000,242877530,13710,13710,13710,13710,0
|
|
20231220,154900,242877530,13710,13710,13710,13710,0
|
|
20231220,154800,242877530,13710,13710,13710,13710,0
|
|
20231220,154700,242877530,13710,13710,13710,13710,0
|
|
20231220,154600,242877530,13710,13710,13710,13710,0
|
|
20231220,154500,242877530,13710,13710,13710,13710,0
|
|
20231220,154400,242877530,13710,13710,13710,13710,0
|
|
20231220,154300,242877530,13710,13710,13710,13710,0
|
|
20231220,154200,242877530,13710,13710,13710,13710,0
|
|
20231220,154100,242877530,13710,13710,13710,13710,0
|
|
20231220,154000,242877530,13710,13710,13710,13710,0
|
|
20231220,153900,242877530,13710,13710,13710,13710,0
|
|
20231220,153800,242877530,13710,13710,13710,13710,0
|
|
20231220,153700,242877530,13710,13710,13710,13710,0
|
|
20231220,153600,242877530,13710,13710,13710,13710,0
|
|
20231220,153500,242877530,13710,13710,13710,13710,0
|
|
20231220,153400,242877530,13710,13710,13710,13710,0
|
|
20231220,153300,242877530,13710,13710,13710,13710,0
|
|
20231220,153200,242877530,13710,13710,13710,13710,0
|
|
20231220,153100,242877530,13710,13710,13710,13710,0
|
|
20231220,153000,242877530,13710,13710,13710,13710,338
|
|
20231220,152900,238243550,13700,13700,13700,13700,0
|
|
20231220,152800,238243550,13700,13700,13700,13700,0
|
|
20231220,152700,238243550,13700,13700,13700,13700,0
|
|
20231220,152600,238243550,13700,13700,13700,13700,0
|
|
20231220,152500,238243550,13700,13700,13700,13700,0
|
|
20231220,152400,238243550,13700,13700,13700,13700,0
|
|
20231220,152300,238243550,13700,13700,13700,13700,0
|
|
20231220,152200,238243550,13700,13700,13700,13700,0
|
|
20231220,152100,238243550,13700,13700,13700,13700,0
|
|
20231220,152000,238243550,13700,13700,13700,13700,0
|
|
20231220,151900,238243550,13700,13710,13710,13700,325
|
|
20231220,151800,233789540,13720,13720,13720,13720,4
|
|
20231220,151700,233734660,13720,13730,13730,13710,72
|
|
20231220,151600,232746650,13730,13730,13730,13730,1
|
|
20231220,151500,232732920,13730,13730,13730,13730,17
|
|
20231220,151400,232499510,13730,13730,13730,13730,12
|
|
20231220,151300,232334750,13730,13730,13730,13730,18
|
|
20231220,151200,232087610,13730,13740,13740,13730,29
|
|
20231220,151100,231689320,13740,13740,13740,13740,6
|
|
20231220,151000,231606880,13740,13730,13740,13730,22
|
|
20231220,150900,231304650,13740,13740,13740,13740,5
|
|
20231220,150800,231235950,13740,13740,13740,13740,25
|
|
20231220,150700,230892450,13740,13740,13740,13740,12
|
|
20231220,150600,230727570,13740,13730,13740,13730,13
|
|
20231220,150500,230549030,13720,13720,13720,13720,229
|
|
20231220,150400,227407150,13720,13720,13720,13720,25
|
|
20231220,150300,227064150,13720,13720,13720,13720,1
|
|
20231220,150200,227050430,13720,13710,13720,13710,36
|
|
20231220,150100,226556750,13720,13720,13720,13720,56
|
|
20231220,150000,225788430,13730,13730,13730,13720,17
|
|
20231220,145900,225555030,13730,13730,13730,13730,26
|
|
20231220,145800,225198050,13730,13730,13730,13730,0
|
|
20231220,145700,225198050,13730,13730,13730,13730,24
|
|
20231220,145600,224868530,13730,13730,13730,13730,18
|
|
20231220,145500,224621390,13730,13730,13730,13730,8
|
|
20231220,145400,224511550,13720,13720,13720,13720,55
|
|
20231220,145300,223756950,13720,13720,13720,13720,12
|
|
20231220,145200,223592310,13720,13710,13720,13710,114
|
|
20231220,145100,222029210,13720,13720,13720,13720,26
|
|
20231220,145000,221672490,13720,13720,13720,13720,5
|
|
20231220,144900,221603890,13720,13720,13720,13720,21
|
|
20231220,144800,221315770,13720,13720,13720,13720,16
|
|
20231220,144700,221096250,13720,13720,13720,13720,5
|
|
20231220,144600,221027650,13720,13730,13730,13720,127
|
|
20231220,144500,219285040,13730,13730,13730,13730,0
|
|
20231220,144400,219285040,13730,13730,13730,13730,24
|
|
20231220,144300,218955520,13730,13730,13730,13730,18
|
|
20231220,144200,218708380,13730,13730,13730,13730,14
|
|
20231220,144100,218516160,13730,13730,13730,13730,17
|
|
20231220,144000,218282750,13730,13730,13730,13730,39
|
|
20231220,143900,217747280,13730,13730,13730,13730,4
|
|
20231220,143800,217692360,13720,13730,13730,13720,34
|
|
20231220,143700,217225640,13730,13730,13730,13730,5
|
|
20231220,143600,217156990,13730,13740,13740,13730,24
|
|
20231220,143500,216827390,13740,13740,13740,13740,18
|
|
20231220,143400,216580070,13740,13740,13740,13740,13
|
|
20231220,143300,216401450,13740,13740,13740,13740,17
|
|
20231220,143200,216167870,13740,13740,13740,13740,16
|
|
20231220,143100,215948030,13740,13740,13740,13740,8
|
|
20231220,143000,215838110,13740,13740,13740,13740,17
|
|
20231220,142900,215604530,13740,13740,13740,13740,8
|
|
20231220,142800,215494610,13730,13730,13730,13730,16
|
|
20231220,142700,215274930,13730,13730,13730,13730,21
|
|
20231220,142600,214986600,13730,13730,13730,13730,4
|
|
20231220,142500,214931680,13720,13720,13720,13720,23
|
|
20231220,142400,214616120,13720,13720,13720,13720,74
|
|
20231220,142300,213600840,13720,13720,13720,13720,113
|
|
20231220,142200,212050480,13720,13720,13720,13720,118
|
|
20231220,142100,210431520,13730,13730,13730,13730,12
|
|
20231220,142000,210266760,13730,13730,13730,13730,18
|
|
20231220,141900,210019620,13730,13720,13730,13720,42
|
|
20231220,141800,209443180,13720,13720,13720,13720,0
|
|
20231220,141700,209443180,13720,13720,13720,13720,18
|
|
20231220,141600,209196220,13720,13720,13720,13720,23
|
|
20231220,141500,208880660,13720,13720,13720,13720,56
|
|
20231220,141400,208112340,13720,13720,13720,13720,33
|
|
20231220,141300,207659580,13710,13710,13710,13710,0
|
|
20231220,141200,207659580,13710,13730,13730,13710,52
|
|
20231220,141100,206946140,13730,13730,13730,13730,15
|
|
20231220,141000,206740190,13730,13730,13730,13730,17
|
|
20231220,140900,206506780,13730,13730,13730,13730,12
|
|
20231220,140800,206342020,13730,13730,13730,13730,23
|
|
20231220,140700,206026230,13730,13730,13730,13730,6
|
|
20231220,140600,205943850,13730,13720,13730,13720,25
|
|
20231220,140500,205600610,13720,13720,13720,13720,3
|
|
20231220,140400,205559450,13720,13720,13720,13720,12
|
|
20231220,140300,205394810,13720,13720,13720,13720,23
|
|
20231220,140200,205079250,13720,13720,13720,13720,5
|
|
20231220,140100,205010650,13720,13720,13720,13720,24
|
|
20231220,140000,204681370,13710,13720,13720,13710,85
|
|
20231220,135900,203515840,13720,13720,13720,13720,55
|
|
20231220,135800,202761240,13720,13730,13730,13720,30
|
|
20231220,135700,202349630,13730,13730,13730,13730,13
|
|
20231220,135600,202171140,13730,13730,13730,13730,16
|
|
20231220,135500,201951460,13730,13730,13730,13730,19
|
|
20231220,135400,201690590,13730,13730,13730,13730,13
|
|
20231220,135300,201512100,13730,13730,13730,13730,17
|
|
20231220,135200,201278690,13730,13730,13730,13730,17
|
|
20231220,135100,201045280,13730,13730,13730,13730,8
|
|
20231220,135000,200935440,13730,13730,13730,13730,13
|
|
20231220,134900,200756950,13730,13730,13730,13730,5
|
|
20231220,134800,200688300,13730,13730,13730,13730,25
|
|
20231220,134700,200345050,13730,13730,13730,13730,16
|
|
20231220,134600,200125370,13730,13730,13730,13730,8
|
|
20231220,134500,200015530,13730,13730,13730,13730,16
|
|
20231220,134400,199795850,13730,13730,13730,13730,25
|
|
20231220,134300,199452600,13720,13720,13720,13720,34
|
|
20231220,134200,198986120,13720,13720,13720,13720,19
|
|
20231220,134100,198725440,13720,13720,13720,13720,1
|
|
20231220,134000,198711720,13720,13690,13720,13690,118
|
|
20231220,133900,197095870,13690,13720,13720,13690,651
|
|
20231220,133800,188172220,13720,13720,13720,13720,41
|
|
20231220,133700,187609700,13720,13720,13730,13720,205
|
|
20231220,133600,184796980,13730,13730,13730,13730,26
|
|
20231220,133500,184440000,13730,13730,13730,13730,4
|
|
20231220,133400,184385080,13730,13730,13730,13730,16
|
|
20231220,133300,184165400,13730,13740,13740,13730,147
|
|
20231220,133200,182147050,13740,13740,13740,13740,12
|
|
20231220,133100,181982170,13740,13740,13740,13740,25
|
|
20231220,133000,181638670,13740,13740,13740,13740,4
|
|
20231220,132900,181583710,13740,13740,13740,13730,120
|
|
20231220,132800,179935910,13740,13740,13740,13740,26
|
|
20231220,132700,179578670,13740,13740,13740,13740,8
|
|
20231220,132600,179468750,13740,13740,13740,13740,17
|
|
20231220,132500,179235170,13740,13740,13740,13740,12
|
|
20231220,132400,179070290,13740,13740,13740,13740,64
|
|
20231220,132300,178190930,13740,13740,13740,13740,23
|
|
20231220,132200,177874910,13740,13740,13740,13740,5
|
|
20231220,132100,177806210,13740,13740,13740,13740,72
|
|
20231220,132000,176816930,13730,13730,13730,13730,133
|
|
20231220,131900,174990840,13720,13740,13740,13720,13
|
|
20231220,131800,174812310,13740,13730,13740,13730,14
|
|
20231220,131700,174620010,13730,13730,13730,13730,52
|
|
20231220,131600,173906050,13730,13730,13730,13720,37
|
|
20231220,131500,173398070,13730,13720,13730,13720,14
|
|
20231220,131400,173205950,13720,13720,13720,13720,13
|
|
20231220,131300,173027590,13720,13720,13720,13720,11
|
|
20231220,131200,172876670,13710,13710,13710,13710,76
|
|
20231220,131100,171834710,13700,13700,13700,13700,83
|
|
20231220,131000,170697610,13700,13700,13700,13700,23
|
|
20231220,130900,170382510,13690,13690,13690,13690,0
|
|
20231220,130800,170382510,13690,13680,13690,13680,132
|
|
20231220,130700,168576420,13680,13700,13700,13680,1416
|
|
20231220,130600,149195450,13700,13700,13700,13700,0
|
|
20231220,130500,149195450,13700,13710,13710,13690,367
|
|
20231220,130400,144168030,13710,13710,13710,13710,3
|
|
20231220,130300,144126900,13720,13720,13720,13720,0
|
|
20231220,130200,144126900,13720,13720,13720,13720,1
|
|
20231220,130100,144113180,13720,13720,13720,13720,0
|
|
20231220,130000,144113180,13720,13720,13720,13720,0
|
|
20231220,125900,144113180,13720,13720,13720,13720,2
|
|
20231220,125800,144085740,13720,13720,13720,13720,0
|
|
20231220,125700,144085740,13720,13720,13720,13720,1
|
|
20231220,125600,144072020,13720,13720,13720,13720,4
|
|
20231220,125500,144017140,13720,13720,13720,13720,0
|
|
20231220,125400,144017140,13720,13720,13720,13720,4
|
|
20231220,125300,143962260,13710,13710,13710,13710,0
|
|
20231220,125200,143962260,13710,13710,13710,13710,0
|
|
20231220,125100,143962260,13710,13710,13710,13710,0
|
|
20231220,125000,143962260,13710,13710,13710,13710,32
|
|
20231220,124900,143523540,13710,13710,13710,13710,0
|
|
20231220,124800,143523540,13710,13710,13710,13710,0
|
|
20231220,124700,143523540,13710,13710,13710,13710,0
|
|
20231220,124600,143523540,13710,13720,13720,13710,25
|
|
20231220,124500,143180780,13730,13730,13730,13730,7
|
|
20231220,124400,143084670,13730,13730,13730,13730,4
|
|
20231220,124300,143029750,13730,13730,13730,13730,0
|
|
20231220,124200,143029750,13730,13730,13730,13730,0
|
|
20231220,124100,143029750,13730,13730,13730,13730,43
|
|
20231220,124000,142439360,13730,13730,13730,13720,11
|
|
20231220,123900,142288360,13730,13730,13730,13730,0
|
|
20231220,123800,142288360,13730,13730,13730,13730,42
|
|
20231220,123700,141711700,13730,13730,13730,13730,0
|
|
20231220,123600,141711700,13730,13730,13730,13730,21
|
|
20231220,123500,141423370,13730,13730,13730,13730,380
|
|
20231220,123400,136205970,13730,13730,13730,13730,0
|
|
20231220,123300,136205970,13730,13730,13730,13730,24
|
|
20231220,123200,135876450,13730,13730,13730,13730,0
|
|
20231220,123100,135876450,13730,13730,13730,13730,27
|
|
20231220,123000,135505740,13730,13730,13730,13730,1
|
|
20231220,122900,135492010,13720,13720,13720,13720,0
|
|
20231220,122800,135492010,13720,13720,13720,13720,18
|
|
20231220,122700,135245050,13720,13720,13720,13720,1
|
|
20231220,122600,135231330,13720,13720,13720,13720,1
|
|
20231220,122500,135217610,13720,13720,13720,13720,3
|
|
20231220,122400,135176450,13720,13720,13720,13720,78
|
|
20231220,122300,134106290,13710,13710,13710,13710,0
|
|
20231220,122200,134106290,13710,13710,13710,13710,0
|
|
20231220,122100,134106290,13710,13710,13710,13710,0
|
|
20231220,122000,134106290,13710,13710,13710,13710,0
|
|
20231220,121900,134106290,13710,13710,13710,13710,80
|
|
20231220,121800,133009490,13710,13710,13710,13710,1
|
|
20231220,121700,132995780,13700,13700,13700,13700,0
|
|
20231220,121600,132995780,13700,13700,13700,13700,15
|
|
20231220,121500,132790280,13700,13700,13700,13700,59
|
|
20231220,121400,131981980,13700,13700,13700,13700,0
|
|
20231220,121300,131981980,13700,13700,13700,13700,2
|
|
20231220,121200,131954580,13700,13700,13700,13700,11
|
|
20231220,121100,131803880,13690,13690,13690,13690,34
|
|
20231220,121000,131338420,13690,13690,13690,13690,0
|
|
20231220,120900,131338420,13690,13690,13690,13690,0
|
|
20231220,120800,131338420,13690,13690,13690,13690,0
|
|
20231220,120700,131338420,13690,13690,13690,13690,0
|
|
20231220,120600,131338420,13690,13690,13690,13690,0
|
|
20231220,120500,131338420,13690,13700,13700,13690,2
|
|
20231220,120400,131311030,13710,13710,13710,13710,1
|
|
20231220,120300,131297320,13700,13700,13700,13700,39
|
|
20231220,120200,130763020,13700,13700,13700,13700,92
|
|
20231220,120100,129502620,13700,13700,13700,13700,6
|
|
20231220,120000,129420420,13700,13700,13700,13700,2
|
|
20231220,115900,129393020,13700,13700,13700,13700,211
|
|
20231220,115800,126502320,13700,13690,13700,13690,201
|
|
20231220,115700,123748630,13690,13690,13690,13690,2
|
|
20231220,115600,123721250,13690,13690,13690,13690,2
|
|
20231220,115500,123693870,13690,13700,13700,13690,515
|
|
20231220,115400,116639390,13700,13700,13700,13700,2
|
|
20231220,115300,116611990,13700,13700,13700,13700,3
|
|
20231220,115200,116570890,13700,13710,13710,13700,3
|
|
20231220,115100,116529780,13700,13700,13700,13700,2
|
|
20231220,115000,116502380,13700,13700,13700,13700,3
|
|
20231220,114900,116461280,13700,13700,13700,13700,2
|
|
20231220,114800,116433880,13700,13700,13710,13700,5
|
|
20231220,114700,116365360,13700,13700,13700,13700,2
|
|
20231220,114600,116337960,13700,13700,13700,13690,53
|
|
20231220,114500,115611880,13690,13690,13700,13690,25
|
|
20231220,114400,115269410,13690,13690,13700,13690,18
|
|
20231220,114300,115022830,13690,13690,13690,13690,2
|
|
20231220,114200,114995450,13690,13700,13700,13690,22
|
|
20231220,114100,114694060,13700,13700,13700,13700,7
|
|
20231220,114000,114598160,13700,13700,13700,13700,3
|
|
20231220,113900,114557060,13700,13700,13700,13700,37
|
|
20231220,113800,114050160,13700,13700,13700,13700,90
|
|
20231220,113700,112817160,13700,13700,13700,13700,3
|
|
20231220,113600,112776060,13700,13700,13700,13700,2
|
|
20231220,113500,112748660,13700,13700,13700,13700,3
|
|
20231220,113400,112707560,13700,13700,13700,13700,2
|
|
20231220,113300,112680160,13700,13700,13700,13700,2
|
|
20231220,113200,112652760,13700,13700,13700,13700,3
|
|
20231220,113100,112611660,13700,13700,13700,13700,244
|
|
20231220,113000,109268860,13700,13700,13700,13700,3
|
|
20231220,112900,109227760,13700,13700,13700,13700,2
|
|
20231220,112800,109200360,13700,13700,13700,13700,2
|
|
20231220,112700,109172960,13700,13700,13700,13700,3
|
|
20231220,112600,109131860,13710,13700,13710,13700,52
|
|
20231220,112500,108418960,13700,13700,13710,13700,25
|
|
20231220,112400,108076240,13700,13700,13700,13700,2
|
|
20231220,112300,108048840,13700,13700,13710,13700,4
|
|
20231220,112200,107994020,13700,13700,13700,13700,3
|
|
20231220,112100,107952920,13700,13710,13710,13700,4
|
|
20231220,112000,107898100,13700,13700,13700,13700,3
|
|
20231220,111900,107857000,13700,13700,13700,13700,3
|
|
20231220,111800,107815900,13700,13690,13700,13690,13
|
|
20231220,111700,107637820,13690,13690,13690,13690,3
|
|
20231220,111600,107596750,13690,13690,13690,13690,2
|
|
20231220,111500,107569370,13690,13690,13700,13690,53
|
|
20231220,111400,106843400,13690,13690,13690,13690,2
|
|
20231220,111300,106816020,13690,13690,13690,13690,2
|
|
20231220,111200,106788640,13690,13690,13690,13690,2
|
|
20231220,111100,106761260,13700,13700,13700,13700,71
|
|
20231220,111000,105788560,13690,13690,13690,13690,3
|
|
20231220,110900,105747490,13690,13690,13690,13690,2
|
|
20231220,110800,105720110,13690,13690,13690,13690,2
|
|
20231220,110700,105692730,13690,13690,13690,13690,3
|
|
20231220,110600,105651660,13690,13690,13690,13690,2
|
|
20231220,110500,105624280,13690,13690,13690,13690,3
|
|
20231220,110400,105583210,13690,13690,13700,13690,10
|
|
20231220,110300,105446230,13690,13690,13690,13690,2
|
|
20231220,110200,105418850,13700,13690,13700,13690,134
|
|
20231220,110100,103584190,13700,13700,13700,13700,3
|
|
20231220,110000,103543090,13700,13700,13700,13690,1317
|
|
20231220,105900,85503280,13700,13700,13700,13700,2
|
|
20231220,105800,85475880,13700,13690,13700,13690,119
|
|
20231220,105700,83846060,13680,13690,13700,13680,670
|
|
20231220,105600,74670080,13690,13690,13690,13690,4
|
|
20231220,105500,74615320,13690,13690,13690,13690,7
|
|
20231220,105400,74519490,13680,13710,13710,13680,768
|
|
20231220,105300,64000120,13710,13710,13710,13710,4
|
|
20231220,105200,63945280,13710,13710,13710,13710,6
|
|
20231220,105100,63863020,13710,13710,13710,13710,4
|
|
20231220,105000,63808180,13710,13710,13710,13710,6
|
|
20231220,104900,63725920,13710,13710,13710,13710,4
|
|
20231220,104800,63671080,13710,13710,13710,13710,64
|
|
20231220,104700,62793640,13730,13720,13730,13720,152
|
|
20231220,104600,60707040,13720,13720,13720,13720,4
|
|
20231220,104500,60652160,13720,13710,13720,13710,962
|
|
20231220,104400,47453540,13710,13720,13720,13710,5
|
|
20231220,104300,47384980,13740,13720,13740,13720,107
|
|
20231220,104200,45916000,13710,13710,13710,13710,6
|
|
20231220,104100,45833740,13710,13710,13710,13700,22
|
|
20231220,104000,45532140,13710,13710,13710,13710,18
|
|
20231220,103900,45285360,13710,13710,13710,13710,4
|
|
20231220,103800,45230520,13710,13710,13710,13710,4
|
|
20231220,103700,45175680,13710,13710,13710,13710,6
|
|
20231220,103600,45093420,13710,13710,13710,13710,4
|
|
20231220,103500,45038580,13720,13720,13720,13720,0
|
|
20231220,103400,45038580,13720,13720,13720,13720,17
|
|
20231220,103300,44805340,13710,13710,13710,13710,0
|
|
20231220,103200,44805340,13710,13710,13710,13710,69
|
|
20231220,103100,43859350,13700,13700,13700,13700,0
|
|
20231220,103000,43859350,13700,13710,13710,13700,102
|
|
20231220,102900,42461360,13710,13710,13710,13710,20
|
|
20231220,102800,42187160,13710,13700,13710,13700,114
|
|
20231220,102700,40624730,13710,13710,13710,13710,0
|
|
20231220,102600,40624730,13710,13710,13710,13710,1
|
|
20231220,102500,40611020,13710,13700,13710,13700,41
|
|
20231220,102400,40048960,13700,13700,13700,13700,41
|
|
20231220,102300,39487260,13700,13700,13700,13700,10
|
|
20231220,102200,39350260,13700,13700,13700,13700,45
|
|
20231220,102100,38733760,13700,13700,13700,13700,10
|
|
20231220,102000,38596760,13700,13700,13700,13700,5
|
|
20231220,101900,38528260,13700,13700,13700,13700,5
|
|
20231220,101800,38459760,13700,13700,13700,13700,10
|
|
20231220,101700,38322760,13700,13710,13710,13700,567
|
|
20231220,101600,30550490,13710,13710,13710,13710,63
|
|
20231220,101500,29686760,13700,13700,13700,13700,5
|
|
20231220,101400,29618260,13700,13700,13700,13700,0
|
|
20231220,101300,29618260,13700,13700,13700,13700,0
|
|
20231220,101200,29618260,13700,13700,13700,13700,0
|
|
20231220,101100,29618260,13700,13700,13700,13700,0
|
|
20231220,101000,29618260,13700,13720,13720,13700,711
|
|
20231220,100900,19866810,13720,13720,13720,13720,0
|
|
20231220,100800,19866810,13720,13730,13730,13720,161
|
|
20231220,100700,17656890,13720,13720,13720,13720,0
|
|
20231220,100600,17656890,13720,13720,13720,13720,5
|
|
20231220,100500,17588290,13720,13720,13720,13720,5
|
|
20231220,100400,17519690,13720,13720,13720,13720,0
|
|
20231220,100300,17519690,13720,13720,13720,13720,5
|
|
20231220,100200,17451090,13720,13720,13720,13720,5
|
|
20231220,100100,17382490,13720,13720,13720,13720,0
|
|
20231220,100000,17382490,13720,13730,13730,13720,25
|
|
20231220,095900,17039350,13720,13720,13720,13720,0
|
|
20231220,095800,17039350,13720,13720,13720,13720,5
|
|
20231220,095700,16970750,13720,13720,13720,13720,5
|
|
20231220,095600,16902150,13730,13730,13730,13730,1
|
|
20231220,095500,16888420,13720,13720,13720,13720,5
|
|
20231220,095400,16819820,13720,13720,13720,13720,0
|
|
20231220,095300,16819820,13720,13720,13720,13720,5
|
|
20231220,095200,16751220,13720,13720,13720,13720,12
|
|
20231220,095100,16586580,13720,13720,13720,13720,0
|
|
20231220,095000,16586580,13720,13720,13720,13720,12
|
|
20231220,094900,16421940,13710,13710,13710,13710,0
|
|
20231220,094800,16421940,13710,13720,13720,13710,89
|
|
20231220,094700,15201010,13710,13720,13720,13710,147
|
|
20231220,094600,13184890,13710,13710,13710,13710,17
|
|
20231220,094500,12951820,13720,13710,13720,13710,6
|
|
20231220,094400,12869550,13710,13710,13710,13710,11
|
|
20231220,094300,12718740,13710,13710,13710,13710,0
|
|
20231220,094200,12718740,13710,13710,13710,13710,18
|
|
20231220,094100,12471960,13710,13720,13720,13710,39
|
|
20231220,094000,11936930,13720,13710,13720,13710,6
|
|
20231220,093900,11854660,13710,13710,13720,13710,42
|
|
20231220,093800,11278740,13710,13710,13710,13710,0
|
|
20231220,093700,11278740,13710,13700,13710,13700,54
|
|
20231220,093600,10538450,13700,13700,13700,13700,0
|
|
20231220,093500,10538450,13700,13700,13700,13700,5
|
|
20231220,093400,10469950,13700,13710,13710,13700,13
|
|
20231220,093300,10291790,13700,13700,13700,13700,0
|
|
20231220,093200,10291790,13700,13710,13710,13700,15
|
|
20231220,093100,10086190,13710,13700,13710,13700,16
|
|
20231220,093000,9866980,13710,13710,13710,13700,136
|
|
20231220,092900,8002770,13710,13700,13710,13700,20
|
|
20231220,092800,7728620,13700,13700,13700,13700,6
|
|
20231220,092700,7646420,13690,13690,13690,13690,58
|
|
20231220,092600,6852400,13690,13690,13700,13690,123
|
|
20231220,092500,5167530,13690,13690,13690,13690,0
|
|
20231220,092400,5167530,13690,13690,13690,13690,12
|
|
20231220,092300,5003250,13700,13700,13700,13700,10
|
|
20231220,092200,4866250,13690,13690,13690,13690,5
|
|
20231220,092100,4797800,13690,13700,13700,13690,57
|
|
20231220,092000,4017100,13700,13700,13700,13700,0
|
|
20231220,091900,4017100,13700,13700,13700,13700,12
|
|
20231220,091800,3852700,13710,13710,13710,13710,2
|
|
20231220,091700,3825280,13710,13710,13710,13710,0
|
|
20231220,091600,3825280,13710,13710,13710,13710,14
|
|
20231220,091500,3633340,13700,13700,13700,13700,0
|
|
20231220,091400,3633340,13700,13700,13700,13700,5
|
|
20231220,091300,3564840,13700,13700,13700,13700,0
|
|
20231220,091200,3564840,13700,13710,13720,13700,221
|
|
20231220,091100,534510,13710,13710,13710,13710,6
|
|
20231220,091000,452250,13710,13710,13710,13710,1
|
|
20231220,090900,438540,13710,13700,13710,13700,6
|
|
20231220,090800,356330,13700,13700,13700,13700,5
|
|
20231220,090700,287830,13700,13700,13700,13700,0
|
|
20231220,090600,287830,13700,13710,13710,13700,12
|
|
20231220,090500,123360,13700,13700,13700,13700,0
|
|
20231220,090400,123360,13700,13700,13700,13700,5
|
|
20231220,090300,54860,13710,13710,13710,13710,0
|
|
20231220,090200,54860,13710,13710,13710,13710,2
|
|
20231220,090100,27440,13720,13720,13720,13720,0
|
|
20231220,090000,27440,13720,13720,13720,13720,2
|