632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192900,1037119620,10160,10160,10160,10160,2521
|
|
20231204,192800,1037119620,10160,10160,10160,10160,0
|
|
20231204,192700,1037119620,10160,10160,10160,10160,0
|
|
20231204,192600,1037119620,10160,10160,10160,10160,0
|
|
20231204,192500,1037119620,10160,10160,10160,10160,0
|
|
20231204,192400,1037119620,10160,10160,10160,10160,0
|
|
20231204,192300,1037119620,10160,10160,10160,10160,0
|
|
20231204,192200,1037119620,10160,10160,10160,10160,0
|
|
20231204,192100,1037119620,10160,10160,10160,10160,0
|
|
20231204,192000,1037119620,10160,10160,10160,10160,0
|
|
20231204,191900,1037119620,10160,10160,10160,10160,0
|
|
20231204,191800,1037119620,10160,10160,10160,10160,0
|
|
20231204,191700,1037119620,10160,10160,10160,10160,0
|
|
20231204,191600,1037119620,10160,10160,10160,10160,0
|
|
20231204,191500,1037119620,10160,10160,10160,10160,0
|
|
20231204,191400,1037119620,10160,10160,10160,10160,0
|
|
20231204,191300,1037119620,10160,10160,10160,10160,0
|
|
20231204,191200,1037119620,10160,10160,10160,10160,0
|
|
20231204,191100,1037119620,10160,10160,10160,10160,0
|
|
20231204,191000,1037119620,10160,10160,10160,10160,0
|
|
20231204,190900,1037119620,10160,10160,10160,10160,0
|
|
20231204,190800,1037119620,10160,10160,10160,10160,0
|
|
20231204,190700,1037119620,10160,10160,10160,10160,0
|
|
20231204,190600,1037119620,10160,10160,10160,10160,0
|
|
20231204,190500,1037119620,10160,10160,10160,10160,0
|
|
20231204,190400,1037119620,10160,10160,10160,10160,0
|
|
20231204,190300,1037119620,10160,10160,10160,10160,0
|
|
20231204,190200,1037119620,10160,10160,10160,10160,0
|
|
20231204,190100,1037119620,10160,10160,10160,10160,0
|
|
20231204,190000,1037119620,10160,10160,10160,10160,0
|
|
20231204,185900,1037119620,10160,10160,10160,10160,2521
|
|
20231204,185800,1037119620,10160,10160,10160,10160,0
|
|
20231204,185700,1037119620,10160,10160,10160,10160,0
|
|
20231204,185600,1037119620,10160,10160,10160,10160,0
|
|
20231204,185500,1037119620,10160,10160,10160,10160,0
|
|
20231204,185400,1037119620,10160,10160,10160,10160,0
|
|
20231204,185300,1037119620,10160,10160,10160,10160,0
|
|
20231204,185200,1037119620,10160,10160,10160,10160,0
|
|
20231204,185100,1037119620,10160,10160,10160,10160,0
|
|
20231204,185000,1037119620,10160,10160,10160,10160,0
|
|
20231204,184900,1037119620,10160,10160,10160,10160,0
|
|
20231204,184800,1037119620,10160,10160,10160,10160,0
|
|
20231204,184700,1037119620,10160,10160,10160,10160,0
|
|
20231204,184600,1037119620,10160,10160,10160,10160,0
|
|
20231204,184500,1037119620,10160,10160,10160,10160,0
|
|
20231204,184400,1037119620,10160,10160,10160,10160,0
|
|
20231204,184300,1037119620,10160,10160,10160,10160,0
|
|
20231204,184200,1037119620,10160,10160,10160,10160,0
|
|
20231204,184100,1037119620,10160,10160,10160,10160,0
|
|
20231204,184000,1037119620,10160,10160,10160,10160,0
|
|
20231204,183900,1037119620,10160,10160,10160,10160,0
|
|
20231204,183800,1037119620,10160,10160,10160,10160,0
|
|
20231204,183700,1037119620,10160,10160,10160,10160,0
|
|
20231204,183600,1037119620,10160,10160,10160,10160,0
|
|
20231204,183500,1037119620,10160,10160,10160,10160,0
|
|
20231204,183400,1037119620,10160,10160,10160,10160,0
|
|
20231204,183300,1037119620,10160,10160,10160,10160,0
|
|
20231204,183200,1037119620,10160,10160,10160,10160,0
|
|
20231204,183100,1037119620,10160,10160,10160,10160,0
|
|
20231204,183000,1037119620,10160,10160,10160,10160,0
|
|
20231204,182900,1037119620,10160,10160,10160,10160,2521
|
|
20231204,182800,1037119620,10160,10160,10160,10160,0
|
|
20231204,182700,1037119620,10160,10160,10160,10160,0
|
|
20231204,182600,1037119620,10160,10160,10160,10160,0
|
|
20231204,182500,1037119620,10160,10160,10160,10160,0
|
|
20231204,182400,1037119620,10160,10160,10160,10160,0
|
|
20231204,182300,1037119620,10160,10160,10160,10160,0
|
|
20231204,182200,1037119620,10160,10160,10160,10160,0
|
|
20231204,182100,1037119620,10160,10160,10160,10160,0
|
|
20231204,182000,1037119620,10160,10160,10160,10160,0
|
|
20231204,181900,1037119620,10160,10160,10160,10160,0
|
|
20231204,181800,1037119620,10160,10160,10160,10160,0
|
|
20231204,181700,1037119620,10160,10160,10160,10160,0
|
|
20231204,181600,1037119620,10160,10160,10160,10160,0
|
|
20231204,181500,1037119620,10160,10160,10160,10160,0
|
|
20231204,181400,1037119620,10160,10160,10160,10160,0
|
|
20231204,181300,1037119620,10160,10160,10160,10160,0
|
|
20231204,181200,1037119620,10160,10160,10160,10160,0
|
|
20231204,181100,1037119620,10160,10160,10160,10160,0
|
|
20231204,181000,1037119620,10160,10160,10160,10160,0
|
|
20231204,180900,1037119620,10160,10160,10160,10160,0
|
|
20231204,180800,1037119620,10160,10160,10160,10160,0
|
|
20231204,180700,1037119620,10160,10160,10160,10160,0
|
|
20231204,180600,1037119620,10160,10160,10160,10160,0
|
|
20231204,180500,1037119620,10160,10160,10160,10160,0
|
|
20231204,180400,1037119620,10160,10160,10160,10160,0
|
|
20231204,180300,1037119620,10160,10160,10160,10160,0
|
|
20231204,180200,1037119620,10160,10160,10160,10160,0
|
|
20231204,180100,1037119620,10160,10160,10160,10160,0
|
|
20231204,180000,1037119620,10160,10160,10160,10160,0
|
|
20231204,175900,1037119620,10160,10160,10160,10160,2521
|
|
20231204,175800,1037119620,10160,10160,10160,10160,0
|
|
20231204,175700,1037119620,10160,10160,10160,10160,0
|
|
20231204,175600,1037119620,10160,10160,10160,10160,0
|
|
20231204,175500,1037119620,10160,10160,10160,10160,0
|
|
20231204,175400,1037119620,10160,10160,10160,10160,0
|
|
20231204,175300,1037119620,10160,10160,10160,10160,0
|
|
20231204,175200,1037119620,10160,10160,10160,10160,0
|
|
20231204,175100,1037119620,10160,10160,10160,10160,0
|
|
20231204,175000,1037119620,10160,10160,10160,10160,0
|
|
20231204,174900,1037119620,10160,10160,10160,10160,0
|
|
20231204,174800,1037119620,10160,10160,10160,10160,0
|
|
20231204,174700,1037119620,10160,10160,10160,10160,0
|
|
20231204,174600,1037119620,10160,10160,10160,10160,0
|
|
20231204,174500,1037119620,10160,10160,10160,10160,0
|
|
20231204,174400,1037119620,10160,10160,10160,10160,0
|
|
20231204,174300,1037119620,10160,10160,10160,10160,0
|
|
20231204,174200,1037119620,10160,10160,10160,10160,0
|
|
20231204,174100,1037119620,10160,10160,10160,10160,0
|
|
20231204,174000,1037119620,10160,10160,10160,10160,0
|
|
20231204,173900,1037119620,10160,10160,10160,10160,0
|
|
20231204,173800,1037119620,10160,10160,10160,10160,0
|
|
20231204,173700,1037119620,10160,10160,10160,10160,0
|
|
20231204,173600,1037119620,10160,10160,10160,10160,0
|
|
20231204,173500,1037119620,10160,10160,10160,10160,0
|
|
20231204,173400,1037119620,10160,10160,10160,10160,0
|
|
20231204,173300,1037119620,10160,10160,10160,10160,0
|
|
20231204,173200,1037119620,10160,10160,10160,10160,0
|
|
20231204,173100,1037119620,10160,10160,10160,10160,0
|
|
20231204,173000,1037119620,10160,10160,10160,10160,0
|
|
20231204,172900,1037119620,10160,10160,10160,10160,2521
|
|
20231204,172800,1037119620,10160,10160,10160,10160,0
|
|
20231204,172700,1037119620,10160,10160,10160,10160,0
|
|
20231204,172600,1037119620,10160,10160,10160,10160,0
|
|
20231204,172500,1037119620,10160,10160,10160,10160,0
|
|
20231204,172400,1037119620,10160,10160,10160,10160,0
|
|
20231204,172300,1037119620,10160,10160,10160,10160,0
|
|
20231204,172200,1037119620,10160,10160,10160,10160,0
|
|
20231204,172100,1037119620,10160,10160,10160,10160,0
|
|
20231204,172000,1037119620,10160,10160,10160,10160,0
|
|
20231204,171900,1037119620,10160,10160,10160,10160,0
|
|
20231204,171800,1037119620,10160,10160,10160,10160,0
|
|
20231204,171700,1037119620,10160,10160,10160,10160,0
|
|
20231204,171600,1037119620,10160,10160,10160,10160,0
|
|
20231204,171500,1037119620,10160,10160,10160,10160,0
|
|
20231204,171400,1037119620,10160,10160,10160,10160,0
|
|
20231204,171300,1037119620,10160,10160,10160,10160,0
|
|
20231204,171200,1037119620,10160,10160,10160,10160,0
|
|
20231204,171100,1037119620,10160,10160,10160,10160,0
|
|
20231204,171000,1037119620,10160,10160,10160,10160,0
|
|
20231204,170900,1037119620,10160,10160,10160,10160,0
|
|
20231204,170800,1037119620,10160,10160,10160,10160,0
|
|
20231204,170700,1037119620,10160,10160,10160,10160,0
|
|
20231204,170600,1037119620,10160,10160,10160,10160,0
|
|
20231204,170500,1037119620,10160,10160,10160,10160,0
|
|
20231204,170400,1037119620,10160,10160,10160,10160,0
|
|
20231204,170300,1037119620,10160,10160,10160,10160,0
|
|
20231204,170200,1037119620,10160,10160,10160,10160,0
|
|
20231204,170100,1037119620,10160,10160,10160,10160,0
|
|
20231204,170000,1037119620,10160,10160,10160,10160,0
|
|
20231204,165900,1037119620,10160,10160,10160,10160,2521
|
|
20231204,165800,1037119620,10160,10160,10160,10160,0
|
|
20231204,165700,1037119620,10160,10160,10160,10160,0
|
|
20231204,165600,1037119620,10160,10160,10160,10160,0
|
|
20231204,165500,1037119620,10160,10160,10160,10160,0
|
|
20231204,165400,1037119620,10160,10160,10160,10160,0
|
|
20231204,165300,1037119620,10160,10160,10160,10160,0
|
|
20231204,165200,1037119620,10160,10160,10160,10160,0
|
|
20231204,165100,1037119620,10160,10160,10160,10160,0
|
|
20231204,165000,1037119620,10160,10160,10160,10160,0
|
|
20231204,164900,1037119620,10160,10160,10160,10160,0
|
|
20231204,164800,1037119620,10160,10160,10160,10160,0
|
|
20231204,164700,1037119620,10160,10160,10160,10160,0
|
|
20231204,164600,1037119620,10160,10160,10160,10160,0
|
|
20231204,164500,1037119620,10160,10160,10160,10160,0
|
|
20231204,164400,1037119620,10160,10160,10160,10160,0
|
|
20231204,164300,1037119620,10160,10160,10160,10160,0
|
|
20231204,164200,1037119620,10160,10160,10160,10160,0
|
|
20231204,164100,1037119620,10160,10160,10160,10160,0
|
|
20231204,164000,1037119620,10160,10160,10160,10160,0
|
|
20231204,163900,1037119620,10160,10160,10160,10160,0
|
|
20231204,163800,1037119620,10160,10160,10160,10160,0
|
|
20231204,163700,1037119620,10160,10160,10160,10160,0
|
|
20231204,163600,1037119620,10160,10160,10160,10160,0
|
|
20231204,163500,1037119620,10160,10160,10160,10160,0
|
|
20231204,163400,1037119620,10160,10160,10160,10160,0
|
|
20231204,163300,1037119620,10160,10160,10160,10160,0
|
|
20231204,163200,1037119620,10160,10160,10160,10160,0
|
|
20231204,163100,1037119620,10160,10160,10160,10160,0
|
|
20231204,163000,1037119620,10160,10160,10160,10160,0
|
|
20231204,162900,1037119620,10160,10160,10160,10160,2521
|
|
20231204,162800,1037119620,10160,10160,10160,10160,0
|
|
20231204,162700,1037119620,10160,10160,10160,10160,0
|
|
20231204,162600,1037119620,10160,10160,10160,10160,0
|
|
20231204,162500,1037119620,10160,10160,10160,10160,0
|
|
20231204,162400,1037119620,10160,10160,10160,10160,0
|
|
20231204,162300,1037119620,10160,10160,10160,10160,0
|
|
20231204,162200,1037119620,10160,10160,10160,10160,0
|
|
20231204,162100,1037119620,10160,10160,10160,10160,0
|
|
20231204,162000,1037119620,10160,10160,10160,10160,0
|
|
20231204,161900,1037119620,10160,10160,10160,10160,0
|
|
20231204,161800,1037119620,10160,10160,10160,10160,0
|
|
20231204,161700,1037119620,10160,10160,10160,10160,0
|
|
20231204,161600,1037119620,10160,10160,10160,10160,0
|
|
20231204,161500,1037119620,10160,10160,10160,10160,0
|
|
20231204,161400,1037119620,10160,10160,10160,10160,0
|
|
20231204,161300,1037119620,10160,10160,10160,10160,0
|
|
20231204,161200,1037119620,10160,10160,10160,10160,0
|
|
20231204,161100,1037119620,10160,10160,10160,10160,0
|
|
20231204,161000,1037119620,10160,10160,10160,10160,0
|
|
20231204,160900,1037119620,10160,10160,10160,10160,0
|
|
20231204,160800,1037119620,10160,10160,10160,10160,0
|
|
20231204,160700,1037119620,10160,10160,10160,10160,0
|
|
20231204,160600,1037119620,10160,10160,10160,10160,0
|
|
20231204,160500,1037119620,10160,10160,10160,10160,0
|
|
20231204,160400,1037119620,10160,10160,10160,10160,0
|
|
20231204,160300,1037119620,10160,10160,10160,10160,0
|
|
20231204,160200,1037119620,10160,10160,10160,10160,0
|
|
20231204,160100,1037119620,10160,10160,10160,10160,0
|
|
20231204,160000,1037119620,10160,10160,10160,10160,0
|
|
20231204,155900,1037119620,10160,10160,10160,10160,2521
|
|
20231204,155800,1037119620,10160,10160,10160,10160,0
|
|
20231204,155700,1037119620,10160,10160,10160,10160,0
|
|
20231204,155600,1037119620,10160,10160,10160,10160,0
|
|
20231204,155500,1037119620,10160,10160,10160,10160,0
|
|
20231204,155400,1037119620,10160,10160,10160,10160,0
|
|
20231204,155300,1037119620,10160,10160,10160,10160,0
|
|
20231204,155200,1037119620,10160,10160,10160,10160,0
|
|
20231204,155100,1037119620,10160,10160,10160,10160,0
|
|
20231204,155000,1037119620,10160,10160,10160,10160,0
|
|
20231204,154900,1037119620,10160,10160,10160,10160,0
|
|
20231204,154800,1037119620,10160,10160,10160,10160,0
|
|
20231204,154700,1037119620,10160,10160,10160,10160,0
|
|
20231204,154600,1037119620,10160,10160,10160,10160,0
|
|
20231204,154500,1037119620,10160,10160,10160,10160,0
|
|
20231204,154400,1037119620,10160,10160,10160,10160,0
|
|
20231204,154300,1037119620,10160,10160,10160,10160,0
|
|
20231204,154200,1037119620,10160,10160,10160,10160,0
|
|
20231204,154100,1037119620,10160,10160,10160,10160,0
|
|
20231204,154000,1037119620,10160,10160,10160,10160,0
|
|
20231204,153900,1037119620,10160,10160,10160,10160,0
|
|
20231204,153800,1037119620,10160,10160,10160,10160,0
|
|
20231204,153700,1037119620,10160,10160,10160,10160,0
|
|
20231204,153600,1037119620,10160,10160,10160,10160,0
|
|
20231204,153500,1037119620,10160,10160,10160,10160,0
|
|
20231204,153400,1037119620,10160,10160,10160,10160,0
|
|
20231204,153300,1037119620,10160,10160,10160,10160,0
|
|
20231204,153200,1037119620,10160,10160,10160,10160,0
|
|
20231204,153100,1037119620,10160,10160,10160,10160,0
|
|
20231204,153000,1037119620,10160,10160,10160,10160,2521
|
|
20231204,152900,1011506260,10160,10160,10160,10160,0
|
|
20231204,152800,1011506260,10160,10160,10160,10160,0
|
|
20231204,152700,1011506260,10160,10160,10160,10160,0
|
|
20231204,152600,1011506260,10160,10160,10160,10160,0
|
|
20231204,152500,1011506260,10160,10160,10160,10160,0
|
|
20231204,152400,1011506260,10160,10160,10160,10160,0
|
|
20231204,152300,1011506260,10160,10160,10160,10160,0
|
|
20231204,152200,1011506260,10160,10160,10160,10160,0
|
|
20231204,152100,1011506260,10160,10160,10160,10160,0
|
|
20231204,152000,1011506260,10160,10160,10160,10160,0
|
|
20231204,151900,1011506260,10160,10180,10180,10160,1166
|
|
20231204,151800,999655060,10170,10170,10170,10170,31
|
|
20231204,151700,999339790,10170,10170,10170,10170,890
|
|
20231204,151600,990288490,10170,10170,10170,10170,20
|
|
20231204,151500,990085090,10180,10170,10180,10170,31
|
|
20231204,151400,989769810,10160,10170,10170,10160,6
|
|
20231204,151300,989708840,10170,10180,10180,10160,81
|
|
20231204,151200,988884330,10170,10180,10180,10170,344
|
|
20231204,151100,985385800,10190,10190,10190,10190,0
|
|
20231204,151000,985385800,10190,10180,10190,10170,45
|
|
20231204,150900,984927410,10190,10190,10190,10190,2
|
|
20231204,150800,984907030,10180,10180,10180,10180,0
|
|
20231204,150700,984907030,10180,10180,10180,10180,0
|
|
20231204,150600,984907030,10180,10190,10190,10180,6
|
|
20231204,150500,984845940,10160,10160,10160,10160,0
|
|
20231204,150400,984845940,10160,10160,10160,10160,0
|
|
20231204,150300,984845940,10160,10160,10160,10160,0
|
|
20231204,150200,984845940,10160,10170,10170,10160,1316
|
|
20231204,150100,971475170,10170,10180,10180,10170,4293
|
|
20231204,150000,927804610,10180,10180,10180,10180,0
|
|
20231204,145900,927804610,10180,10190,10190,10180,280
|
|
20231204,145800,924951880,10190,10190,10190,10190,25
|
|
20231204,145700,924697130,10190,10190,10190,10190,0
|
|
20231204,145600,924697130,10190,10190,10190,10190,20
|
|
20231204,145500,924493330,10200,10190,10200,10190,25
|
|
20231204,145400,924238530,10210,10180,10210,10180,503
|
|
20231204,145300,919117930,10180,10180,10180,10180,2025
|
|
20231204,145200,898503430,10180,10180,10180,10180,0
|
|
20231204,145100,898503430,10180,10180,10180,10180,85
|
|
20231204,145000,897638130,10180,10180,10180,10180,48
|
|
20231204,144900,897149490,10190,10190,10190,10190,0
|
|
20231204,144800,897149490,10190,10190,10190,10190,21
|
|
20231204,144700,896935500,10190,10190,10190,10190,0
|
|
20231204,144600,896935500,10190,10190,10190,10190,0
|
|
20231204,144500,896935500,10190,10190,10190,10190,19
|
|
20231204,144400,896741890,10190,10180,10190,10170,514
|
|
20231204,144300,891509090,10180,10180,10190,10180,168
|
|
20231204,144200,889798550,10180,10180,10180,10180,4
|
|
20231204,144100,889757830,10180,10180,10180,10180,34
|
|
20231204,144000,889411710,10210,10190,10210,10180,548
|
|
20231204,143900,883827590,10200,10190,10200,10190,5
|
|
20231204,143800,883776630,10190,10190,10190,10190,5
|
|
20231204,143700,883725680,10200,10190,10200,10190,24
|
|
20231204,143600,883480920,10190,10200,10210,10190,115
|
|
20231204,143500,882307070,10200,10200,10200,10200,3
|
|
20231204,143400,882276470,10200,10210,10210,10200,4
|
|
20231204,143300,882235650,10210,10210,10210,10210,10
|
|
20231204,143200,882133550,10210,10210,10210,10210,0
|
|
20231204,143100,882133550,10210,10210,10210,10210,0
|
|
20231204,143000,882133550,10210,10220,10230,10210,30
|
|
20231204,142900,881826860,10230,10230,10230,10230,0
|
|
20231204,142800,881826860,10230,10230,10230,10230,0
|
|
20231204,142700,881826860,10230,10230,10230,10230,0
|
|
20231204,142600,881826860,10230,10230,10230,10230,0
|
|
20231204,142500,881826860,10230,10230,10230,10230,0
|
|
20231204,142400,881826860,10230,10230,10230,10230,1
|
|
20231204,142300,881816630,10200,10200,10200,10200,0
|
|
20231204,142200,881816630,10200,10210,10220,10200,282
|
|
20231204,142100,878939880,10210,10210,10210,10210,0
|
|
20231204,142000,878939880,10210,10210,10210,10210,0
|
|
20231204,141900,878939880,10210,10210,10210,10210,2
|
|
20231204,141800,878919460,10210,10210,10210,10210,1
|
|
20231204,141700,878909250,10220,10220,10220,10220,0
|
|
20231204,141600,878909250,10220,10220,10220,10220,0
|
|
20231204,141500,878909250,10220,10220,10220,10220,0
|
|
20231204,141400,878909250,10220,10220,10220,10220,60
|
|
20231204,141300,878296050,10200,10210,10210,10200,13
|
|
20231204,141200,878163440,10200,10200,10200,10200,1
|
|
20231204,141100,878153240,10200,10200,10200,10200,30
|
|
20231204,141000,877847240,10220,10220,10220,10220,0
|
|
20231204,140900,877847240,10220,10220,10220,10220,500
|
|
20231204,140800,872737240,10210,10210,10210,10210,0
|
|
20231204,140700,872737240,10210,10210,10210,10210,101
|
|
20231204,140600,871706030,10200,10200,10200,10200,37
|
|
20231204,140500,871328630,10210,10210,10210,10210,91
|
|
20231204,140400,870399520,10210,10210,10210,10210,0
|
|
20231204,140300,870399520,10210,10210,10210,10210,52
|
|
20231204,140200,869868600,10210,10210,10210,10210,40
|
|
20231204,140100,869460200,10210,10210,10210,10210,28
|
|
20231204,140000,869174320,10210,10210,10210,10210,0
|
|
20231204,135900,869174320,10210,10210,10210,10210,0
|
|
20231204,135800,869174320,10210,10210,10210,10210,1
|
|
20231204,135700,869164110,10220,10220,10220,10220,0
|
|
20231204,135600,869164110,10220,10220,10220,10220,0
|
|
20231204,135500,869164110,10220,10220,10220,10220,1
|
|
20231204,135400,869153890,10210,10220,10220,10210,465
|
|
20231204,135300,864402030,10220,10220,10220,10220,1
|
|
20231204,135200,864391810,10220,10220,10220,10220,1
|
|
20231204,135100,864381590,10200,10200,10200,10200,1
|
|
20231204,135000,864371390,10220,10220,10220,10220,2
|
|
20231204,134900,864350950,10220,10220,10220,10220,0
|
|
20231204,134800,864350950,10220,10220,10220,10220,0
|
|
20231204,134700,864350950,10220,10220,10220,10220,55
|
|
20231204,134600,863788850,10200,10220,10220,10200,27
|
|
20231204,134500,863513410,10220,10220,10220,10220,0
|
|
20231204,134400,863513410,10220,10220,10220,10220,0
|
|
20231204,134300,863513410,10220,10220,10220,10220,0
|
|
20231204,134200,863513410,10220,10220,10220,10220,0
|
|
20231204,134100,863513410,10220,10220,10220,10210,518
|
|
20231204,134000,858223260,10220,10220,10220,10220,13
|
|
20231204,133900,858090400,10220,10220,10220,10220,0
|
|
20231204,133800,858090400,10220,10220,10220,10220,0
|
|
20231204,133700,858090400,10220,10210,10220,10210,9
|
|
20231204,133600,857998500,10210,10210,10210,10210,3
|
|
20231204,133500,857967870,10220,10220,10220,10220,0
|
|
20231204,133400,857967870,10220,10210,10220,10210,10
|
|
20231204,133300,857865760,10220,10220,10220,10220,87
|
|
20231204,133200,856976620,10230,10230,10230,10230,14
|
|
20231204,133100,856833400,10240,10240,10240,10240,1
|
|
20231204,133000,856823160,10230,10230,10230,10230,70
|
|
20231204,132900,856107060,10230,10230,10230,10230,370
|
|
20231204,132800,852321960,10230,10230,10230,10230,1
|
|
20231204,132700,852311730,10220,10220,10220,10220,100
|
|
20231204,132600,851289730,10220,10220,10220,10220,20
|
|
20231204,132500,851085330,10210,10210,10210,10210,73
|
|
20231204,132400,850340000,10180,10200,10200,10180,800
|
|
20231204,132300,842193740,10200,10200,10200,10200,1
|
|
20231204,132200,842183540,10190,10190,10190,10190,0
|
|
20231204,132100,842183540,10190,10220,10220,10190,24
|
|
20231204,132000,841938900,10220,10220,10220,10220,0
|
|
20231204,131900,841938900,10220,10220,10220,10220,1
|
|
20231204,131800,841928680,10220,10220,10220,10220,0
|
|
20231204,131700,841928680,10220,10220,10220,10220,10
|
|
20231204,131600,841826480,10220,10190,10220,10190,2
|
|
20231204,131500,841806070,10190,10220,10220,10190,23
|
|
20231204,131400,841571610,10230,10230,10230,10230,0
|
|
20231204,131300,841571610,10230,10230,10230,10230,0
|
|
20231204,131200,841571610,10230,10230,10230,10230,1
|
|
20231204,131100,841561380,10220,10220,10220,10220,0
|
|
20231204,131000,841561380,10220,10220,10220,10220,99
|
|
20231204,130900,840549600,10220,10220,10220,10220,50
|
|
20231204,130800,840038600,10230,10230,10230,10230,0
|
|
20231204,130700,840038600,10230,10230,10230,10230,0
|
|
20231204,130600,840038600,10230,10210,10230,10210,9
|
|
20231204,130500,839946650,10210,10200,10210,10200,1919
|
|
20231204,130400,820354410,10200,10200,10200,10200,0
|
|
20231204,130300,820354410,10200,10200,10200,10200,0
|
|
20231204,130200,820354410,10200,10200,10200,10200,26
|
|
20231204,130100,820089210,10210,10210,10210,10210,0
|
|
20231204,130000,820089210,10210,10210,10210,10210,2
|
|
20231204,125900,820068790,10180,10180,10180,10180,180
|
|
20231204,125800,818236390,10180,10210,10210,10180,101
|
|
20231204,125700,817208180,10210,10210,10210,10210,10
|
|
20231204,125600,817106080,10210,10210,10210,10210,0
|
|
20231204,125500,817106080,10210,10210,10210,10210,0
|
|
20231204,125400,817106080,10210,10210,10210,10210,3
|
|
20231204,125300,817075450,10180,10200,10200,10180,1000
|
|
20231204,125200,806888600,10210,10210,10210,10210,0
|
|
20231204,125100,806888600,10210,10200,10210,10200,54
|
|
20231204,125000,806337290,10200,10200,10200,10200,9
|
|
20231204,124900,806245490,10210,10200,10210,10200,5
|
|
20231204,124800,806194480,10200,10190,10200,10190,14
|
|
20231204,124700,806051720,10200,10200,10200,10200,2
|
|
20231204,124600,806031320,10210,10210,10210,10210,2
|
|
20231204,124500,806010900,10190,10190,10190,10190,20
|
|
20231204,124400,805807100,10190,10190,10190,10190,380
|
|
20231204,124300,801934900,10190,10200,10200,10190,21
|
|
20231204,124200,801720860,10200,10220,10220,10200,1042
|
|
20231204,124100,791090850,10230,10230,10230,10230,0
|
|
20231204,124000,791090850,10230,10230,10230,10230,0
|
|
20231204,123900,791090850,10230,10230,10230,10230,0
|
|
20231204,123800,791090850,10230,10210,10230,10210,22
|
|
20231204,123700,790866200,10220,10220,10220,10220,13
|
|
20231204,123600,790733340,10220,10220,10220,10220,0
|
|
20231204,123500,790733340,10220,10220,10220,10220,0
|
|
20231204,123400,790733340,10220,10220,10220,10220,33
|
|
20231204,123300,790396080,10220,10210,10220,10200,102
|
|
20231204,123200,789355630,10220,10230,10230,10220,2
|
|
20231204,123100,789335180,10210,10210,10210,10210,418
|
|
20231204,123000,785067400,10230,10230,10230,10230,0
|
|
20231204,122900,785067400,10230,10230,10230,10230,0
|
|
20231204,122800,785067400,10230,10230,10230,10230,1
|
|
20231204,122700,785057170,10210,10210,10210,10210,15
|
|
20231204,122600,784904020,10220,10220,10220,10220,198
|
|
20231204,122500,782880460,10220,10220,10220,10220,50
|
|
20231204,122400,782369460,10230,10230,10230,10230,2
|
|
20231204,122300,782349000,10230,10230,10230,10230,2
|
|
20231204,122200,782328540,10230,10230,10230,10230,1
|
|
20231204,122100,782318310,10230,10220,10230,10220,52
|
|
20231204,122000,781786850,10230,10230,10230,10230,1
|
|
20231204,121900,781776620,10210,10210,10210,10210,3
|
|
20231204,121800,781745990,10230,10230,10230,10230,5
|
|
20231204,121700,781694840,10210,10210,10210,10210,0
|
|
20231204,121600,781694840,10210,10230,10230,10210,417
|
|
20231204,121500,777434170,10220,10220,10220,10220,97
|
|
20231204,121400,776442830,10210,10210,10210,10210,3
|
|
20231204,121300,776412200,10220,10220,10220,10220,1
|
|
20231204,121200,776401980,10220,10200,10220,10200,293
|
|
20231204,121100,773413340,10190,10190,10190,10190,100
|
|
20231204,121000,772394340,10200,10200,10200,10200,0
|
|
20231204,120900,772394340,10200,10190,10200,10190,203
|
|
20231204,120800,770325740,10190,10190,10190,10190,0
|
|
20231204,120700,770325740,10190,10190,10190,10190,0
|
|
20231204,120600,770325740,10190,10190,10190,10190,284
|
|
20231204,120500,767431780,10190,10200,10200,10190,937
|
|
20231204,120400,757874390,10200,10200,10200,10200,10
|
|
20231204,120300,757772390,10200,10200,10200,10200,5
|
|
20231204,120200,757721390,10200,10200,10200,10200,2
|
|
20231204,120100,757700990,10200,10190,10200,10190,60
|
|
20231204,120000,757089090,10180,10190,10190,10180,512
|
|
20231204,115900,751876470,10190,10190,10190,10190,0
|
|
20231204,115800,751876470,10190,10190,10190,10190,100
|
|
20231204,115700,750857470,10180,10180,10180,10180,0
|
|
20231204,115600,750857470,10180,10200,10200,10180,1568
|
|
20231204,115500,734865690,10180,10190,10200,10180,4137
|
|
20231204,115400,692674860,10190,10180,10190,10180,32
|
|
20231204,115300,692348870,10190,10190,10190,10190,43
|
|
20231204,115200,691910700,10190,10190,10190,10190,34
|
|
20231204,115100,691564240,10180,10200,10200,10180,1115
|
|
20231204,115000,680192570,10190,10190,10200,10180,1951
|
|
20231204,114900,660329190,10190,10190,10190,10190,24
|
|
20231204,114800,660084630,10190,10190,10190,10180,79
|
|
20231204,114700,659280150,10190,10190,10190,10190,1
|
|
20231204,114600,659269960,10180,10200,10200,10180,1291
|
|
20231204,114500,646104890,10200,10200,10200,10200,658
|
|
20231204,114400,639393290,10200,10200,10200,10200,300
|
|
20231204,114300,636333290,10200,10200,10200,10190,74
|
|
20231204,114200,635579210,10200,10210,10210,10200,1843
|
|
20231204,114100,616779660,10200,10200,10200,10200,0
|
|
20231204,114000,616779660,10200,10200,10200,10200,10
|
|
20231204,113900,616677660,10200,10200,10200,10200,200
|
|
20231204,113800,614637660,10200,10200,10200,10200,186
|
|
20231204,113700,612740460,10200,10200,10200,10200,52
|
|
20231204,113600,612210060,10200,10220,10220,10200,60
|
|
20231204,113500,611597860,10220,10220,10220,10220,5
|
|
20231204,113400,611546760,10220,10220,10220,10220,1
|
|
20231204,113300,611536540,10200,10200,10200,10200,0
|
|
20231204,113200,611536540,10200,10200,10200,10200,50
|
|
20231204,113100,611026540,10220,10220,10220,10220,20
|
|
20231204,113000,610822140,10220,10220,10220,10220,200
|
|
20231204,112900,608778140,10230,10230,10230,10230,51
|
|
20231204,112800,608256410,10200,10200,10200,10200,0
|
|
20231204,112700,608256410,10200,10200,10200,10200,354
|
|
20231204,112600,604645610,10200,10200,10200,10200,55
|
|
20231204,112500,604084610,10200,10190,10200,10190,113
|
|
20231204,112400,602932740,10190,10200,10200,10190,1850
|
|
20231204,112300,584068450,10200,10210,10210,10200,836
|
|
20231204,112200,575540710,10220,10230,10230,10220,370
|
|
20231204,112100,571758630,10240,10240,10240,10240,0
|
|
20231204,112000,571758630,10240,10240,10240,10240,11
|
|
20231204,111900,571645990,10210,10240,10240,10210,218
|
|
20231204,111800,569415110,10200,10220,10220,10200,1261
|
|
20231204,111700,556534320,10220,10240,10240,10220,507
|
|
20231204,111600,551350700,10250,10250,10250,10250,17
|
|
20231204,111500,551176450,10250,10250,10250,10250,340
|
|
20231204,111400,547691450,10250,10240,10250,10240,800
|
|
20231204,111300,539498000,10240,10200,10240,10200,1488
|
|
20231204,111200,524320360,10200,10200,10200,10200,204
|
|
20231204,111100,522239560,10180,10180,10180,10180,82
|
|
20231204,111000,521404800,10170,10170,10170,10160,799
|
|
20231204,110900,513279970,10160,10200,10200,10160,1222
|
|
20231204,110800,500849630,10180,10190,10190,10180,167
|
|
20231204,110700,499149450,10180,10220,10220,10180,4631
|
|
20231204,110600,451905540,10230,10240,10240,10230,569
|
|
20231204,110500,446084570,10230,10240,10240,10230,172
|
|
20231204,110400,444323740,10240,10230,10240,10230,35
|
|
20231204,110300,443965440,10220,10260,10260,10220,2076
|
|
20231204,110200,422709980,10260,10260,10260,10260,63
|
|
20231204,110100,422063600,10260,10260,10260,10260,157
|
|
20231204,110000,420452780,10260,10270,10270,10260,646
|
|
20231204,105900,413823960,10280,10260,10280,10260,904
|
|
20231204,105800,404543880,10260,10280,10280,10260,265
|
|
20231204,105700,401822850,10270,10270,10290,10270,796
|
|
20231204,105600,393647910,10270,10270,10270,10270,110
|
|
20231204,105500,392518210,10270,10270,10270,10260,440
|
|
20231204,105400,388000060,10260,10280,10280,10260,160
|
|
20231204,105300,386358200,10290,10290,10290,10270,12
|
|
20231204,105200,386234920,10260,10270,10290,10260,5039
|
|
20231204,105100,334411880,10270,10280,10280,10270,341
|
|
20231204,105000,330908500,10280,10280,10280,10280,40
|
|
20231204,104900,330497300,10290,10290,10290,10290,34
|
|
20231204,104800,330147440,10290,10290,10290,10290,20
|
|
20231204,104700,329941640,10290,10290,10290,10290,0
|
|
20231204,104600,329941640,10290,10290,10290,10290,0
|
|
20231204,104500,329941640,10290,10290,10290,10290,1
|
|
20231204,104400,329931350,10260,10290,10290,10260,1701
|
|
20231204,104300,312464650,10300,10300,10300,10300,1
|
|
20231204,104200,312454350,10310,10310,10310,10310,0
|
|
20231204,104100,312454350,10310,10310,10310,10310,0
|
|
20231204,104000,312454350,10310,10310,10310,10310,1
|
|
20231204,103900,312444040,10270,10270,10270,10270,0
|
|
20231204,103800,312444040,10270,10280,10280,10270,1328
|
|
20231204,103700,298792980,10280,10290,10290,10280,200
|
|
20231204,103600,296736890,10280,10310,10310,10280,1131
|
|
20231204,103500,285095740,10310,10310,10310,10310,33
|
|
20231204,103400,284755510,10310,10300,10310,10300,129
|
|
20231204,103300,283426720,10300,10300,10300,10300,0
|
|
20231204,103200,283426720,10300,10300,10300,10300,0
|
|
20231204,103100,283426720,10300,10300,10300,10300,0
|
|
20231204,103000,283426720,10300,10300,10300,10300,0
|
|
20231204,102900,283426720,10300,10310,10310,10300,93
|
|
20231204,102800,282468650,10300,10300,10300,10300,0
|
|
20231204,102700,282468650,10300,10300,10300,10300,0
|
|
20231204,102600,282468650,10300,10300,10300,10300,0
|
|
20231204,102500,282468650,10300,10300,10300,10300,0
|
|
20231204,102400,282468650,10300,10300,10300,10300,10
|
|
20231204,102300,282365650,10300,10300,10300,10300,0
|
|
20231204,102200,282365650,10300,10310,10310,10300,73
|
|
20231204,102100,281613740,10310,10310,10310,10310,0
|
|
20231204,102000,281613740,10310,10310,10310,10310,0
|
|
20231204,101900,281613740,10310,10310,10310,10310,0
|
|
20231204,101800,281613740,10310,10310,10310,10310,0
|
|
20231204,101700,281613740,10310,10300,10310,10300,179
|
|
20231204,101600,279770030,10300,10310,10310,10300,537
|
|
20231204,101500,274238780,10300,10300,10300,10300,0
|
|
20231204,101400,274238780,10300,10300,10300,10300,0
|
|
20231204,101300,274238780,10300,10300,10300,10300,0
|
|
20231204,101200,274238780,10300,10300,10300,10300,0
|
|
20231204,101100,274238780,10300,10300,10300,10300,0
|
|
20231204,101000,274238780,10300,10300,10300,10300,715
|
|
20231204,100900,266874280,10290,10290,10290,10290,0
|
|
20231204,100800,266874280,10290,10300,10300,10290,205
|
|
20231204,100700,264764780,10300,10300,10300,10290,483
|
|
20231204,100600,259792790,10300,10290,10300,10290,358
|
|
20231204,100500,256105560,10300,10320,10320,10300,1470
|
|
20231204,100400,240956130,10310,10320,10320,10310,114
|
|
20231204,100300,239780740,10350,10350,10350,10350,1
|
|
20231204,100200,239770390,10360,10340,10360,10340,69
|
|
20231204,100100,239056730,10340,10330,10340,10300,2228
|
|
20231204,100000,216076100,10330,10360,10380,10330,3542
|
|
20231204,095900,179428750,10370,10370,10370,10370,11
|
|
20231204,095800,179314680,10370,10370,10370,10370,1
|
|
20231204,095700,179304310,10370,10370,10370,10370,226
|
|
20231204,095600,176960690,10370,10370,10370,10370,40
|
|
20231204,095500,176545890,10380,10380,10380,10380,310
|
|
20231204,095400,173328090,10390,10390,10390,10390,1
|
|
20231204,095300,173317700,10380,10380,10380,10380,350
|
|
20231204,095200,169684700,10380,10380,10380,10380,9
|
|
20231204,095100,169591280,10360,10360,10360,10360,0
|
|
20231204,095000,169591280,10360,10380,10380,10360,105
|
|
20231204,094900,168503180,10380,10380,10380,10380,1
|
|
20231204,094800,168492800,10380,10380,10380,10380,51
|
|
20231204,094700,167963420,10390,10390,10390,10390,200
|
|
20231204,094600,165885420,10390,10380,10390,10380,500
|
|
20231204,094500,160694950,10360,10370,10370,10360,20
|
|
20231204,094400,160487670,10370,10370,10370,10370,422
|
|
20231204,094300,156111530,10380,10390,10390,10380,188
|
|
20231204,094200,154159630,10390,10390,10400,10390,1366
|
|
20231204,094100,139963470,10370,10370,10370,10370,0
|
|
20231204,094000,139963470,10370,10380,10380,10370,80
|
|
20231204,093900,139133850,10380,10380,10380,10380,20
|
|
20231204,093800,138926250,10370,10370,10370,10370,0
|
|
20231204,093700,138926250,10370,10370,10370,10370,0
|
|
20231204,093600,138926250,10370,10380,10380,10370,70
|
|
20231204,093500,138200340,10380,10390,10390,10380,492
|
|
20231204,093400,133093200,10390,10390,10390,10390,208
|
|
20231204,093300,130932080,10380,10390,10390,10380,778
|
|
20231204,093200,122848910,10390,10390,10390,10390,200
|
|
20231204,093100,120770910,10390,10400,10400,10390,40
|
|
20231204,093000,120355300,10470,10400,10470,10390,412
|
|
20231204,092900,116071660,10410,10420,10420,10410,259
|
|
20231204,092800,113375460,10420,10420,10420,10420,262
|
|
20231204,092700,110645420,10480,10440,10480,10440,44
|
|
20231204,092600,110186020,10440,10430,10440,10420,110
|
|
20231204,092500,109037730,10420,10420,10420,10420,0
|
|
20231204,092400,109037730,10420,10430,10430,10420,218
|
|
20231204,092300,106765950,10420,10420,10420,10420,4
|
|
20231204,092200,106724270,10420,10420,10420,10420,10
|
|
20231204,092100,106620070,10420,10420,10420,10420,0
|
|
20231204,092000,106620070,10420,10420,10420,10420,20
|
|
20231204,091900,106411670,10430,10440,10440,10420,132
|
|
20231204,091800,105034890,10430,10440,10440,10430,10
|
|
20231204,091700,104930560,10430,10430,10430,10430,20
|
|
20231204,091600,104721960,10430,10440,10490,10430,123
|
|
20231204,091500,103434090,10440,10440,10440,10440,0
|
|
20231204,091400,103434090,10440,10460,10460,10440,268
|
|
20231204,091300,100635080,10460,10460,10460,10460,146
|
|
20231204,091200,99107920,10460,10450,10460,10450,80
|
|
20231204,091100,98271320,10420,10390,10420,10390,547
|
|
20231204,091000,92576950,10390,10380,10390,10380,325
|
|
20231204,090900,89200300,10380,10380,10380,10380,0
|
|
20231204,090800,89200300,10380,10390,10390,10380,34
|
|
20231204,090700,88847350,10390,10390,10390,10390,116
|
|
20231204,090600,87642110,10380,10400,10410,10370,383
|
|
20231204,090500,83664920,10400,10410,10410,10400,353
|
|
20231204,090400,79992870,10400,10490,10490,10400,419
|
|
20231204,090300,75633560,10380,10400,10400,10380,121
|
|
20231204,090200,74375520,10400,10480,10480,10300,4361
|
|
20231204,090100,28958230,10510,10480,10510,10480,450
|
|
20231204,090000,24237730,10450,10520,10520,10450,2309
|