632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192900,395801780,10180,10180,10180,10180,2758
|
|
20231207,192800,395801780,10180,10180,10180,10180,0
|
|
20231207,192700,395801780,10180,10180,10180,10180,0
|
|
20231207,192600,395801780,10180,10180,10180,10180,0
|
|
20231207,192500,395801780,10180,10180,10180,10180,0
|
|
20231207,192400,395801780,10180,10180,10180,10180,0
|
|
20231207,192300,395801780,10180,10180,10180,10180,0
|
|
20231207,192200,395801780,10180,10180,10180,10180,0
|
|
20231207,192100,395801780,10180,10180,10180,10180,0
|
|
20231207,192000,395801780,10180,10180,10180,10180,0
|
|
20231207,191900,395801780,10180,10180,10180,10180,0
|
|
20231207,191800,395801780,10180,10180,10180,10180,0
|
|
20231207,191700,395801780,10180,10180,10180,10180,0
|
|
20231207,191600,395801780,10180,10180,10180,10180,0
|
|
20231207,191500,395801780,10180,10180,10180,10180,0
|
|
20231207,191400,395801780,10180,10180,10180,10180,0
|
|
20231207,191300,395801780,10180,10180,10180,10180,0
|
|
20231207,191200,395801780,10180,10180,10180,10180,0
|
|
20231207,191100,395801780,10180,10180,10180,10180,0
|
|
20231207,191000,395801780,10180,10180,10180,10180,0
|
|
20231207,190900,395801780,10180,10180,10180,10180,0
|
|
20231207,190800,395801780,10180,10180,10180,10180,0
|
|
20231207,190700,395801780,10180,10180,10180,10180,0
|
|
20231207,190600,395801780,10180,10180,10180,10180,0
|
|
20231207,190500,395801780,10180,10180,10180,10180,0
|
|
20231207,190400,395801780,10180,10180,10180,10180,0
|
|
20231207,190300,395801780,10180,10180,10180,10180,0
|
|
20231207,190200,395801780,10180,10180,10180,10180,0
|
|
20231207,190100,395801780,10180,10180,10180,10180,0
|
|
20231207,190000,395801780,10180,10180,10180,10180,0
|
|
20231207,185900,395801780,10180,10180,10180,10180,2758
|
|
20231207,185800,395801780,10180,10180,10180,10180,0
|
|
20231207,185700,395801780,10180,10180,10180,10180,0
|
|
20231207,185600,395801780,10180,10180,10180,10180,0
|
|
20231207,185500,395801780,10180,10180,10180,10180,0
|
|
20231207,185400,395801780,10180,10180,10180,10180,0
|
|
20231207,185300,395801780,10180,10180,10180,10180,0
|
|
20231207,185200,395801780,10180,10180,10180,10180,0
|
|
20231207,185100,395801780,10180,10180,10180,10180,0
|
|
20231207,185000,395801780,10180,10180,10180,10180,0
|
|
20231207,184900,395801780,10180,10180,10180,10180,0
|
|
20231207,184800,395801780,10180,10180,10180,10180,0
|
|
20231207,184700,395801780,10180,10180,10180,10180,0
|
|
20231207,184600,395801780,10180,10180,10180,10180,0
|
|
20231207,184500,395801780,10180,10180,10180,10180,0
|
|
20231207,184400,395801780,10180,10180,10180,10180,0
|
|
20231207,184300,395801780,10180,10180,10180,10180,0
|
|
20231207,184200,395801780,10180,10180,10180,10180,0
|
|
20231207,184100,395801780,10180,10180,10180,10180,0
|
|
20231207,184000,395801780,10180,10180,10180,10180,0
|
|
20231207,183900,395801780,10180,10180,10180,10180,0
|
|
20231207,183800,395801780,10180,10180,10180,10180,0
|
|
20231207,183700,395801780,10180,10180,10180,10180,0
|
|
20231207,183600,395801780,10180,10180,10180,10180,0
|
|
20231207,183500,395801780,10180,10180,10180,10180,0
|
|
20231207,183400,395801780,10180,10180,10180,10180,0
|
|
20231207,183300,395801780,10180,10180,10180,10180,0
|
|
20231207,183200,395801780,10180,10180,10180,10180,0
|
|
20231207,183100,395801780,10180,10180,10180,10180,0
|
|
20231207,183000,395801780,10180,10180,10180,10180,0
|
|
20231207,182900,395801780,10180,10180,10180,10180,2758
|
|
20231207,182800,395801780,10180,10180,10180,10180,0
|
|
20231207,182700,395801780,10180,10180,10180,10180,0
|
|
20231207,182600,395801780,10180,10180,10180,10180,0
|
|
20231207,182500,395801780,10180,10180,10180,10180,0
|
|
20231207,182400,395801780,10180,10180,10180,10180,0
|
|
20231207,182300,395801780,10180,10180,10180,10180,0
|
|
20231207,182200,395801780,10180,10180,10180,10180,0
|
|
20231207,182100,395801780,10180,10180,10180,10180,0
|
|
20231207,182000,395801780,10180,10180,10180,10180,0
|
|
20231207,181900,395801780,10180,10180,10180,10180,0
|
|
20231207,181800,395801780,10180,10180,10180,10180,0
|
|
20231207,181700,395801780,10180,10180,10180,10180,0
|
|
20231207,181600,395801780,10180,10180,10180,10180,0
|
|
20231207,181500,395801780,10180,10180,10180,10180,0
|
|
20231207,181400,395801780,10180,10180,10180,10180,0
|
|
20231207,181300,395801780,10180,10180,10180,10180,0
|
|
20231207,181200,395801780,10180,10180,10180,10180,0
|
|
20231207,181100,395801780,10180,10180,10180,10180,0
|
|
20231207,181000,395801780,10180,10180,10180,10180,0
|
|
20231207,180900,395801780,10180,10180,10180,10180,0
|
|
20231207,180800,395801780,10180,10180,10180,10180,0
|
|
20231207,180700,395801780,10180,10180,10180,10180,0
|
|
20231207,180600,395801780,10180,10180,10180,10180,0
|
|
20231207,180500,395801780,10180,10180,10180,10180,0
|
|
20231207,180400,395801780,10180,10180,10180,10180,0
|
|
20231207,180300,395801780,10180,10180,10180,10180,0
|
|
20231207,180200,395801780,10180,10180,10180,10180,0
|
|
20231207,180100,395801780,10180,10180,10180,10180,0
|
|
20231207,180000,395801780,10180,10180,10180,10180,0
|
|
20231207,175900,395801780,10180,10180,10180,10180,2758
|
|
20231207,175800,395801780,10180,10180,10180,10180,0
|
|
20231207,175700,395801780,10180,10180,10180,10180,0
|
|
20231207,175600,395801780,10180,10180,10180,10180,0
|
|
20231207,175500,395801780,10180,10180,10180,10180,0
|
|
20231207,175400,395801780,10180,10180,10180,10180,0
|
|
20231207,175300,395801780,10180,10180,10180,10180,0
|
|
20231207,175200,395801780,10180,10180,10180,10180,0
|
|
20231207,175100,395801780,10180,10180,10180,10180,0
|
|
20231207,175000,395801780,10180,10180,10180,10180,0
|
|
20231207,174900,395801780,10180,10180,10180,10180,0
|
|
20231207,174800,395801780,10180,10180,10180,10180,0
|
|
20231207,174700,395801780,10180,10180,10180,10180,0
|
|
20231207,174600,395801780,10180,10180,10180,10180,0
|
|
20231207,174500,395801780,10180,10180,10180,10180,0
|
|
20231207,174400,395801780,10180,10180,10180,10180,0
|
|
20231207,174300,395801780,10180,10180,10180,10180,0
|
|
20231207,174200,395801780,10180,10180,10180,10180,0
|
|
20231207,174100,395801780,10180,10180,10180,10180,0
|
|
20231207,174000,395801780,10180,10180,10180,10180,0
|
|
20231207,173900,395801780,10180,10180,10180,10180,0
|
|
20231207,173800,395801780,10180,10180,10180,10180,0
|
|
20231207,173700,395801780,10180,10180,10180,10180,0
|
|
20231207,173600,395801780,10180,10180,10180,10180,0
|
|
20231207,173500,395801780,10180,10180,10180,10180,0
|
|
20231207,173400,395801780,10180,10180,10180,10180,0
|
|
20231207,173300,395801780,10180,10180,10180,10180,0
|
|
20231207,173200,395801780,10180,10180,10180,10180,0
|
|
20231207,173100,395801780,10180,10180,10180,10180,0
|
|
20231207,173000,395801780,10180,10180,10180,10180,0
|
|
20231207,172900,395801780,10180,10180,10180,10180,2758
|
|
20231207,172800,395801780,10180,10180,10180,10180,0
|
|
20231207,172700,395801780,10180,10180,10180,10180,0
|
|
20231207,172600,395801780,10180,10180,10180,10180,0
|
|
20231207,172500,395801780,10180,10180,10180,10180,0
|
|
20231207,172400,395801780,10180,10180,10180,10180,0
|
|
20231207,172300,395801780,10180,10180,10180,10180,0
|
|
20231207,172200,395801780,10180,10180,10180,10180,0
|
|
20231207,172100,395801780,10180,10180,10180,10180,0
|
|
20231207,172000,395801780,10180,10180,10180,10180,0
|
|
20231207,171900,395801780,10180,10180,10180,10180,0
|
|
20231207,171800,395801780,10180,10180,10180,10180,0
|
|
20231207,171700,395801780,10180,10180,10180,10180,0
|
|
20231207,171600,395801780,10180,10180,10180,10180,0
|
|
20231207,171500,395801780,10180,10180,10180,10180,0
|
|
20231207,171400,395801780,10180,10180,10180,10180,0
|
|
20231207,171300,395801780,10180,10180,10180,10180,0
|
|
20231207,171200,395801780,10180,10180,10180,10180,0
|
|
20231207,171100,395801780,10180,10180,10180,10180,0
|
|
20231207,171000,395801780,10180,10180,10180,10180,0
|
|
20231207,170900,395801780,10180,10180,10180,10180,0
|
|
20231207,170800,395801780,10180,10180,10180,10180,0
|
|
20231207,170700,395801780,10180,10180,10180,10180,0
|
|
20231207,170600,395801780,10180,10180,10180,10180,0
|
|
20231207,170500,395801780,10180,10180,10180,10180,0
|
|
20231207,170400,395801780,10180,10180,10180,10180,0
|
|
20231207,170300,395801780,10180,10180,10180,10180,0
|
|
20231207,170200,395801780,10180,10180,10180,10180,0
|
|
20231207,170100,395801780,10180,10180,10180,10180,0
|
|
20231207,170000,395801780,10180,10180,10180,10180,0
|
|
20231207,165900,395801780,10180,10180,10180,10180,2758
|
|
20231207,165800,395801780,10180,10180,10180,10180,0
|
|
20231207,165700,395801780,10180,10180,10180,10180,0
|
|
20231207,165600,395801780,10180,10180,10180,10180,0
|
|
20231207,165500,395801780,10180,10180,10180,10180,0
|
|
20231207,165400,395801780,10180,10180,10180,10180,0
|
|
20231207,165300,395801780,10180,10180,10180,10180,0
|
|
20231207,165200,395801780,10180,10180,10180,10180,0
|
|
20231207,165100,395801780,10180,10180,10180,10180,0
|
|
20231207,165000,395801780,10180,10180,10180,10180,0
|
|
20231207,164900,395801780,10180,10180,10180,10180,0
|
|
20231207,164800,395801780,10180,10180,10180,10180,0
|
|
20231207,164700,395801780,10180,10180,10180,10180,0
|
|
20231207,164600,395801780,10180,10180,10180,10180,0
|
|
20231207,164500,395801780,10180,10180,10180,10180,0
|
|
20231207,164400,395801780,10180,10180,10180,10180,0
|
|
20231207,164300,395801780,10180,10180,10180,10180,0
|
|
20231207,164200,395801780,10180,10180,10180,10180,0
|
|
20231207,164100,395801780,10180,10180,10180,10180,0
|
|
20231207,164000,395801780,10180,10180,10180,10180,0
|
|
20231207,163900,395801780,10180,10180,10180,10180,0
|
|
20231207,163800,395801780,10180,10180,10180,10180,0
|
|
20231207,163700,395801780,10180,10180,10180,10180,0
|
|
20231207,163600,395801780,10180,10180,10180,10180,0
|
|
20231207,163500,395801780,10180,10180,10180,10180,0
|
|
20231207,163400,395801780,10180,10180,10180,10180,0
|
|
20231207,163300,395801780,10180,10180,10180,10180,0
|
|
20231207,163200,395801780,10180,10180,10180,10180,0
|
|
20231207,163100,395801780,10180,10180,10180,10180,0
|
|
20231207,163000,395801780,10180,10180,10180,10180,0
|
|
20231207,162900,395801780,10180,10180,10180,10180,2758
|
|
20231207,162800,395801780,10180,10180,10180,10180,0
|
|
20231207,162700,395801780,10180,10180,10180,10180,0
|
|
20231207,162600,395801780,10180,10180,10180,10180,0
|
|
20231207,162500,395801780,10180,10180,10180,10180,0
|
|
20231207,162400,395801780,10180,10180,10180,10180,0
|
|
20231207,162300,395801780,10180,10180,10180,10180,0
|
|
20231207,162200,395801780,10180,10180,10180,10180,0
|
|
20231207,162100,395801780,10180,10180,10180,10180,0
|
|
20231207,162000,395801780,10180,10180,10180,10180,0
|
|
20231207,161900,395801780,10180,10180,10180,10180,0
|
|
20231207,161800,395801780,10180,10180,10180,10180,0
|
|
20231207,161700,395801780,10180,10180,10180,10180,0
|
|
20231207,161600,395801780,10180,10180,10180,10180,0
|
|
20231207,161500,395801780,10180,10180,10180,10180,0
|
|
20231207,161400,395801780,10180,10180,10180,10180,0
|
|
20231207,161300,395801780,10180,10180,10180,10180,0
|
|
20231207,161200,395801780,10180,10180,10180,10180,0
|
|
20231207,161100,395801780,10180,10180,10180,10180,0
|
|
20231207,161000,395801780,10180,10180,10180,10180,0
|
|
20231207,160900,395801780,10180,10180,10180,10180,0
|
|
20231207,160800,395801780,10180,10180,10180,10180,0
|
|
20231207,160700,395801780,10180,10180,10180,10180,0
|
|
20231207,160600,395801780,10180,10180,10180,10180,0
|
|
20231207,160500,395801780,10180,10180,10180,10180,0
|
|
20231207,160400,395801780,10180,10180,10180,10180,0
|
|
20231207,160300,395801780,10180,10180,10180,10180,0
|
|
20231207,160200,395801780,10180,10180,10180,10180,0
|
|
20231207,160100,395801780,10180,10180,10180,10180,0
|
|
20231207,160000,395801780,10180,10180,10180,10180,0
|
|
20231207,155900,395801780,10180,10180,10180,10180,2758
|
|
20231207,155800,395801780,10180,10180,10180,10180,0
|
|
20231207,155700,395801780,10180,10180,10180,10180,0
|
|
20231207,155600,395801780,10180,10180,10180,10180,0
|
|
20231207,155500,395801780,10180,10180,10180,10180,0
|
|
20231207,155400,395801780,10180,10180,10180,10180,0
|
|
20231207,155300,395801780,10180,10180,10180,10180,0
|
|
20231207,155200,395801780,10180,10180,10180,10180,0
|
|
20231207,155100,395801780,10180,10180,10180,10180,0
|
|
20231207,155000,395801780,10180,10180,10180,10180,0
|
|
20231207,154900,395801780,10180,10180,10180,10180,0
|
|
20231207,154800,395801780,10180,10180,10180,10180,0
|
|
20231207,154700,395801780,10180,10180,10180,10180,0
|
|
20231207,154600,395801780,10180,10180,10180,10180,0
|
|
20231207,154500,395801780,10180,10180,10180,10180,0
|
|
20231207,154400,395801780,10180,10180,10180,10180,0
|
|
20231207,154300,395801780,10180,10180,10180,10180,0
|
|
20231207,154200,395801780,10180,10180,10180,10180,0
|
|
20231207,154100,395801780,10180,10180,10180,10180,0
|
|
20231207,154000,395801780,10180,10180,10180,10180,0
|
|
20231207,153900,395801780,10180,10180,10180,10180,0
|
|
20231207,153800,395801780,10180,10180,10180,10180,0
|
|
20231207,153700,395801780,10180,10180,10180,10180,0
|
|
20231207,153600,395801780,10180,10180,10180,10180,0
|
|
20231207,153500,395801780,10180,10180,10180,10180,0
|
|
20231207,153400,395801780,10180,10180,10180,10180,0
|
|
20231207,153300,395801780,10180,10180,10180,10180,0
|
|
20231207,153200,395801780,10180,10180,10180,10180,0
|
|
20231207,153100,395801780,10180,10180,10180,10180,0
|
|
20231207,153000,395801780,10180,10180,10180,10180,2758
|
|
20231207,152900,367725340,10220,10220,10220,10220,0
|
|
20231207,152800,367725340,10220,10220,10220,10220,0
|
|
20231207,152700,367725340,10220,10220,10220,10220,0
|
|
20231207,152600,367725340,10220,10220,10220,10220,0
|
|
20231207,152500,367725340,10220,10220,10220,10220,0
|
|
20231207,152400,367725340,10220,10220,10220,10220,0
|
|
20231207,152300,367725340,10220,10220,10220,10220,0
|
|
20231207,152200,367725340,10220,10220,10220,10220,0
|
|
20231207,152100,367725340,10220,10220,10220,10220,0
|
|
20231207,152000,367725340,10220,10220,10220,10220,0
|
|
20231207,151900,367725340,10220,10120,10220,10120,345
|
|
20231207,151800,364231160,10130,10130,10220,10130,201
|
|
20231207,151700,362191360,10130,10230,10230,10130,436
|
|
20231207,151600,357758330,10170,10170,10170,10170,6
|
|
20231207,151500,357697310,10230,10230,10230,10230,1
|
|
20231207,151400,357687080,10200,10220,10220,10200,152
|
|
20231207,151300,356134060,10220,10210,10220,10210,15
|
|
20231207,151200,355980890,10150,10140,10150,10130,264
|
|
20231207,151100,353305880,10140,10150,10150,10140,145
|
|
20231207,151000,351834350,10140,10140,10140,10140,23
|
|
20231207,150900,351601130,10140,10160,10160,10140,176
|
|
20231207,150800,349816170,10170,10170,10170,10170,127
|
|
20231207,150700,348524580,10170,10170,10170,10170,15
|
|
20231207,150600,348372030,10180,10180,10180,10180,0
|
|
20231207,150500,348372030,10180,10180,10180,10180,127
|
|
20231207,150400,347079170,10180,10180,10180,10180,0
|
|
20231207,150300,347079170,10180,10180,10180,10180,43
|
|
20231207,150200,346641430,10190,10200,10210,10190,242
|
|
20231207,150100,344173320,10210,10190,10210,10190,98
|
|
20231207,150000,343173600,10180,10180,10180,10180,0
|
|
20231207,145900,343173600,10180,10180,10180,10180,96
|
|
20231207,145800,342196320,10170,10170,10170,10170,15
|
|
20231207,145700,342043770,10170,10170,10170,10170,0
|
|
20231207,145600,342043770,10170,10170,10170,10170,95
|
|
20231207,145500,341077620,10170,10170,10170,10170,145
|
|
20231207,145400,339602970,10220,10220,10220,10220,8
|
|
20231207,145300,339521210,10230,10230,10230,10230,0
|
|
20231207,145200,339521210,10230,10230,10230,10230,0
|
|
20231207,145100,339521210,10230,10230,10230,10230,0
|
|
20231207,145000,339521210,10230,10230,10230,10230,0
|
|
20231207,144900,339521210,10230,10230,10230,10230,0
|
|
20231207,144800,339521210,10230,10200,10230,10200,4
|
|
20231207,144700,339480380,10140,10230,10230,10140,1308
|
|
20231207,144600,326185670,10230,10230,10230,10230,0
|
|
20231207,144500,326185670,10230,10210,10230,10210,25
|
|
20231207,144400,325930380,10200,10200,10200,10200,146
|
|
20231207,144300,324441180,10190,10190,10190,10190,0
|
|
20231207,144200,324441180,10190,10190,10190,10190,52
|
|
20231207,144100,323911300,10190,10190,10190,10190,0
|
|
20231207,144000,323911300,10190,10190,10190,10190,98
|
|
20231207,143900,322912680,10200,10200,10200,10200,0
|
|
20231207,143800,322912680,10200,10200,10200,10200,0
|
|
20231207,143700,322912680,10200,10180,10200,10180,11
|
|
20231207,143600,322800680,10180,10180,10180,10180,20
|
|
20231207,143500,322597080,10170,10170,10170,10170,0
|
|
20231207,143400,322597080,10170,10190,10190,10170,100
|
|
20231207,143300,321578750,10200,10200,10200,10200,0
|
|
20231207,143200,321578750,10200,10200,10200,10200,105
|
|
20231207,143100,320507750,10190,10190,10190,10190,0
|
|
20231207,143000,320507750,10190,10210,10210,10190,120
|
|
20231207,142900,319284710,10210,10210,10210,10210,109
|
|
20231207,142800,318171820,10210,10210,10210,10210,7
|
|
20231207,142700,318100350,10210,10210,10210,10210,2
|
|
20231207,142600,318079930,10220,10220,10220,10220,144
|
|
20231207,142500,316608250,10220,10220,10220,10220,5
|
|
20231207,142400,316557150,10200,10200,10200,10200,0
|
|
20231207,142300,316557150,10200,10220,10230,10200,343
|
|
20231207,142200,313052090,10210,10210,10220,10210,22
|
|
20231207,142100,312827460,10260,10260,10260,10260,0
|
|
20231207,142000,312827460,10260,10200,10260,10200,16
|
|
20231207,141900,312664150,10200,10200,10200,10200,5
|
|
20231207,141800,312613150,10200,10200,10200,10200,3
|
|
20231207,141700,312582550,10200,10220,10220,10200,299
|
|
20231207,141600,309531270,10200,10200,10200,10200,0
|
|
20231207,141500,309531270,10200,10200,10200,10200,0
|
|
20231207,141400,309531270,10200,10200,10200,10200,0
|
|
20231207,141300,309531270,10200,10200,10200,10200,0
|
|
20231207,141200,309531270,10200,10200,10200,10200,0
|
|
20231207,141100,309531270,10200,10200,10200,10200,135
|
|
20231207,141000,308154270,10220,10220,10220,10220,0
|
|
20231207,140900,308154270,10220,10190,10220,10190,71
|
|
20231207,140800,307429350,10190,10200,10200,10190,142
|
|
20231207,140700,305980960,10220,10220,10220,10220,4
|
|
20231207,140600,305940080,10200,10200,10200,10200,0
|
|
20231207,140500,305940080,10200,10210,10210,10200,118
|
|
20231207,140400,304735310,10230,10230,10230,10230,0
|
|
20231207,140300,304735310,10230,10230,10230,10230,0
|
|
20231207,140200,304735310,10230,10230,10230,10230,263
|
|
20231207,140100,302044820,10230,10230,10230,10230,0
|
|
20231207,140000,302044820,10230,10230,10230,10230,0
|
|
20231207,135900,302044820,10230,10230,10230,10230,278
|
|
20231207,135800,299200880,10230,10240,10260,10230,225
|
|
20231207,135700,296898060,10230,10230,10230,10230,0
|
|
20231207,135600,296898060,10230,10230,10230,10230,0
|
|
20231207,135500,296898060,10230,10260,10260,10230,106
|
|
20231207,135400,295813500,10260,10260,10260,10260,0
|
|
20231207,135300,295813500,10260,10250,10260,10250,2
|
|
20231207,135200,295792990,10200,10200,10200,10200,0
|
|
20231207,135100,295792990,10200,10200,10200,10200,0
|
|
20231207,135000,295792990,10200,10200,10200,10200,0
|
|
20231207,134900,295792990,10200,10200,10200,10200,0
|
|
20231207,134800,295792990,10200,10200,10200,10200,0
|
|
20231207,134700,295792990,10200,10230,10230,10200,538
|
|
20231207,134600,290300900,10220,10230,10230,10220,272
|
|
20231207,134500,287520560,10230,10230,10230,10230,12
|
|
20231207,134400,287397800,10230,10250,10250,10230,367
|
|
20231207,134300,283640240,10250,10250,10250,10250,0
|
|
20231207,134200,283640240,10250,10250,10250,10250,0
|
|
20231207,134100,283640240,10250,10250,10250,10250,150
|
|
20231207,134000,282102740,10260,10260,10260,10260,0
|
|
20231207,133900,282102740,10260,10250,10260,10250,126
|
|
20231207,133800,280811120,10250,10250,10250,10250,200
|
|
20231207,133700,278761120,10270,10270,10270,10270,10
|
|
20231207,133600,278658420,10270,10270,10270,10270,0
|
|
20231207,133500,278658420,10270,10270,10270,10260,136
|
|
20231207,133400,277263020,10260,10260,10260,10260,11
|
|
20231207,133300,277150160,10280,10280,10290,10270,329
|
|
20231207,133200,273768930,10270,10290,10290,10270,159
|
|
20231207,133100,272133060,10280,10280,10280,10280,100
|
|
20231207,133000,271105060,10330,10330,10330,10330,6
|
|
20231207,132900,271043080,10340,10270,10340,10270,2999
|
|
20231207,132800,240104040,10270,10270,10270,10270,20
|
|
20231207,132700,239898640,10270,10270,10270,10270,0
|
|
20231207,132600,239898640,10270,10280,10280,10270,122
|
|
20231207,132500,238644490,10270,10270,10270,10270,0
|
|
20231207,132400,238644490,10270,10270,10270,10270,62
|
|
20231207,132300,238007750,10270,10270,10270,10270,283
|
|
20231207,132200,235101340,10270,10270,10270,10270,0
|
|
20231207,132100,235101340,10270,10270,10270,10270,0
|
|
20231207,132000,235101340,10270,10270,10270,10270,114
|
|
20231207,131900,233930560,10270,10280,10280,10270,169
|
|
20231207,131800,232194740,10290,10290,10290,10290,0
|
|
20231207,131700,232194740,10290,10290,10290,10290,108
|
|
20231207,131600,231083420,10290,10290,10290,10290,12
|
|
20231207,131500,230959940,10290,10290,10290,10290,81
|
|
20231207,131400,230126450,10300,10300,10300,10300,141
|
|
20231207,131300,228674150,10290,10290,10290,10290,0
|
|
20231207,131200,228674150,10290,10290,10290,10290,5
|
|
20231207,131100,228622700,10300,10300,10300,10300,105
|
|
20231207,131000,227541200,10290,10290,10290,10290,4
|
|
20231207,130900,227500040,10290,10290,10290,10290,0
|
|
20231207,130800,227500040,10290,10300,10300,10290,190
|
|
20231207,130700,225543150,10290,10290,10290,10290,3
|
|
20231207,130600,225512280,10290,10290,10290,10290,30
|
|
20231207,130500,225203580,10290,10290,10290,10290,24
|
|
20231207,130400,224956620,10280,10280,10280,10280,0
|
|
20231207,130300,224956620,10280,10280,10280,10280,11
|
|
20231207,130200,224843540,10280,10280,10280,10280,107
|
|
20231207,130100,223743580,10270,10270,10270,10270,0
|
|
20231207,130000,223743580,10270,10270,10270,10270,5
|
|
20231207,125900,223692230,10270,10280,10280,10270,212
|
|
20231207,125800,221513770,10270,10270,10270,10270,101
|
|
20231207,125700,220476500,10270,10270,10270,10270,48
|
|
20231207,125600,219983540,10280,10270,10280,10270,222
|
|
20231207,125500,217702380,10270,10270,10270,10270,0
|
|
20231207,125400,217702380,10270,10270,10270,10270,11
|
|
20231207,125300,217589410,10280,10280,10280,10280,149
|
|
20231207,125200,216057690,10280,10280,10280,10280,2
|
|
20231207,125100,216037130,10290,10290,10290,10290,2
|
|
20231207,125000,216016550,10290,10290,10290,10290,128
|
|
20231207,124900,214699430,10280,10280,10280,10280,0
|
|
20231207,124800,214699430,10280,10280,10280,10280,200
|
|
20231207,124700,212643430,10290,10290,10290,10290,117
|
|
20231207,124600,211439500,10280,10290,10290,10280,212
|
|
20231207,124500,209259940,10280,10280,10280,10280,0
|
|
20231207,124400,209259940,10280,10290,10290,10280,351
|
|
20231207,124300,205650010,10290,10290,10300,10290,67
|
|
20231207,124200,204960470,10280,10280,10280,10280,71
|
|
20231207,124100,204230590,10300,10290,10300,10290,137
|
|
20231207,124000,202820840,10280,10280,10280,10280,171
|
|
20231207,123900,201062960,10280,10290,10300,10280,282
|
|
20231207,123800,198160490,10290,10290,10300,10290,29
|
|
20231207,123700,197861980,10290,10300,10300,10290,191
|
|
20231207,123600,195895520,10300,10300,10300,10300,0
|
|
20231207,123500,195895520,10300,10290,10300,10290,290
|
|
20231207,123400,192910520,10290,10290,10290,10290,36
|
|
20231207,123300,192540080,10290,10290,10290,10290,43
|
|
20231207,123200,192097610,10300,10280,10300,10280,162
|
|
20231207,123100,190430140,10280,10290,10300,10270,117
|
|
20231207,123000,189228330,10300,10290,10300,10290,12
|
|
20231207,122900,189104830,10270,10270,10270,10270,100
|
|
20231207,122800,188077830,10270,10290,10300,10270,232
|
|
20231207,122700,185694520,10290,10290,10290,10290,11
|
|
20231207,122600,185581330,10290,10280,10290,10240,639
|
|
20231207,122500,179014590,10270,10240,10270,10240,1824
|
|
20231207,122400,160307460,10230,10230,10230,10230,0
|
|
20231207,122300,160307460,10230,10230,10230,10230,218
|
|
20231207,122200,158077320,10220,10230,10230,10220,104
|
|
20231207,122100,157014400,10220,10220,10220,10220,193
|
|
20231207,122000,155041940,10220,10220,10220,10220,150
|
|
20231207,121900,153508940,10220,10220,10220,10220,0
|
|
20231207,121800,153508940,10220,10220,10220,10220,0
|
|
20231207,121700,153508940,10220,10210,10220,10210,169
|
|
20231207,121600,151782650,10210,10210,10210,10210,15
|
|
20231207,121500,151629500,10210,10220,10220,10210,61
|
|
20231207,121400,151006590,10210,10210,10210,10210,52
|
|
20231207,121300,150475670,10210,10210,10210,10210,0
|
|
20231207,121200,150475670,10210,10210,10210,10210,0
|
|
20231207,121100,150475670,10210,10220,10220,10210,199
|
|
20231207,121000,148442370,10220,10220,10220,10220,0
|
|
20231207,120900,148442370,10220,10230,10230,10220,143
|
|
20231207,120800,146980710,10230,10230,10230,10230,20
|
|
20231207,120700,146776110,10230,10230,10230,10230,0
|
|
20231207,120600,146776110,10230,10230,10230,10230,0
|
|
20231207,120500,146776110,10230,10220,10230,10220,320
|
|
20231207,120400,143505180,10220,10220,10220,10220,0
|
|
20231207,120300,143505180,10220,10220,10220,10220,177
|
|
20231207,120200,141696240,10230,10220,10230,10220,91
|
|
20231207,120100,140765790,10220,10220,10220,10220,3
|
|
20231207,120000,140735130,10230,10230,10230,10230,0
|
|
20231207,115900,140735130,10230,10210,10230,10210,251
|
|
20231207,115800,138168450,10210,10210,10210,10210,1
|
|
20231207,115700,138158240,10200,10200,10200,10200,29
|
|
20231207,115600,137862440,10210,10210,10210,10210,114
|
|
20231207,115500,136698500,10200,10210,10210,10200,11
|
|
20231207,115400,136586200,10220,10220,10220,10220,0
|
|
20231207,115300,136586200,10220,10220,10220,10220,116
|
|
20231207,115200,135400680,10220,10220,10220,10220,0
|
|
20231207,115100,135400680,10220,10220,10220,10220,0
|
|
20231207,115000,135400680,10220,10220,10220,10220,116
|
|
20231207,114900,134215160,10220,10220,10220,10220,0
|
|
20231207,114800,134215160,10220,10220,10220,10220,100
|
|
20231207,114700,133193160,10200,10200,10200,10200,13
|
|
20231207,114600,133060560,10200,10200,10200,10200,0
|
|
20231207,114500,133060560,10200,10200,10200,10200,12
|
|
20231207,114400,132938160,10200,10200,10200,10200,119
|
|
20231207,114300,131724360,10190,10190,10190,10190,16
|
|
20231207,114200,131561320,10200,10210,10210,10200,65
|
|
20231207,114100,130897720,10210,10210,10210,10210,44
|
|
20231207,114000,130448480,10210,10210,10210,10210,4
|
|
20231207,113900,130407640,10210,10210,10210,10210,110
|
|
20231207,113800,129284540,10190,10190,10190,10190,0
|
|
20231207,113700,129284540,10190,10190,10190,10190,0
|
|
20231207,113600,129284540,10190,10190,10190,10190,0
|
|
20231207,113500,129284540,10190,10200,10200,10190,320
|
|
20231207,113400,126020680,10200,10220,10220,10200,121
|
|
20231207,113300,124786420,10220,10220,10220,10220,0
|
|
20231207,113200,124786420,10220,10220,10220,10220,0
|
|
20231207,113100,124786420,10220,10220,10220,10220,23
|
|
20231207,113000,124551360,10220,10200,10220,10200,383
|
|
20231207,112900,120644620,10210,10220,10220,10210,217
|
|
20231207,112800,118428950,10230,10230,10230,10230,10
|
|
20231207,112700,118326650,10240,10240,10240,10240,190
|
|
20231207,112600,116381050,10240,10200,10240,10200,269
|
|
20231207,112500,113636510,10200,10180,10200,10180,50
|
|
20231207,112400,113127280,10180,10170,10180,10170,230
|
|
20231207,112300,110787880,10180,10180,10180,10180,1
|
|
20231207,112200,110777700,10170,10150,10170,10150,286
|
|
20231207,112100,107872030,10170,10170,10170,10170,0
|
|
20231207,112000,107872030,10170,10170,10170,10170,273
|
|
20231207,111900,105095620,10170,10170,10170,10170,42
|
|
20231207,111800,104668480,10170,10170,10170,10170,0
|
|
20231207,111700,104668480,10170,10150,10170,10150,631
|
|
20231207,111600,98261880,10150,10150,10150,10150,31
|
|
20231207,111500,97947230,10150,10140,10150,10140,346
|
|
20231207,111400,94438770,10110,10110,10110,10110,3
|
|
20231207,111300,94408440,10140,10140,10140,10140,0
|
|
20231207,111200,94408440,10140,10140,10140,10140,0
|
|
20231207,111100,94408440,10140,10140,10140,10140,0
|
|
20231207,111000,94408440,10140,10140,10140,10140,0
|
|
20231207,110900,94408440,10140,10140,10140,10140,0
|
|
20231207,110800,94408440,10140,10140,10140,10140,150
|
|
20231207,110700,92887440,10140,10140,10140,10140,0
|
|
20231207,110600,92887440,10140,10140,10140,10140,10
|
|
20231207,110500,92786040,10140,10110,10140,10110,686
|
|
20231207,110400,85850520,10120,10120,10120,10120,0
|
|
20231207,110300,85850520,10120,10120,10120,10120,131
|
|
20231207,110200,84524800,10140,10120,10140,10120,122
|
|
20231207,110100,83290000,10120,10120,10120,10120,4
|
|
20231207,110000,83249520,10120,10120,10120,10120,0
|
|
20231207,105900,83249520,10120,10090,10120,10090,185
|
|
20231207,105800,81381280,10060,10090,10090,10060,11
|
|
20231207,105700,81270320,10060,10060,10060,10060,119
|
|
20231207,105600,80073180,10090,10080,10090,10080,30
|
|
20231207,105500,79770680,10080,10080,10080,10080,0
|
|
20231207,105400,79770680,10080,10080,10080,10080,1
|
|
20231207,105300,79760600,10040,10040,10040,10040,0
|
|
20231207,105200,79760600,10040,10040,10040,10040,99
|
|
20231207,105100,78766640,10050,10050,10050,10050,0
|
|
20231207,105000,78766640,10050,10050,10050,10050,48
|
|
20231207,104900,78284240,10040,10040,10040,10040,0
|
|
20231207,104800,78284240,10040,10050,10050,10040,800
|
|
20231207,104700,70250940,10030,10030,10030,10030,0
|
|
20231207,104600,70250940,10030,10030,10030,10030,0
|
|
20231207,104500,70250940,10030,10050,10050,10030,306
|
|
20231207,104400,67178120,10050,10050,10050,10050,7
|
|
20231207,104300,67107770,10070,10070,10070,10070,158
|
|
20231207,104200,65516710,10060,10060,10060,10060,177
|
|
20231207,104100,63736090,10040,10040,10040,10040,0
|
|
20231207,104000,63736090,10040,10040,10040,10040,200
|
|
20231207,103900,61728090,10040,10040,10040,10040,20
|
|
20231207,103800,61527290,10050,10050,10050,10050,301
|
|
20231207,103700,58502240,10050,10050,10050,10050,0
|
|
20231207,103600,58502240,10050,10050,10050,10050,0
|
|
20231207,103500,58502240,10050,10050,10050,10050,145
|
|
20231207,103400,57044990,10040,10040,10040,10040,0
|
|
20231207,103300,57044990,10040,10040,10040,10040,119
|
|
20231207,103200,55850230,10040,10040,10040,10040,521
|
|
20231207,103100,50619390,10040,10040,10040,10040,0
|
|
20231207,103000,50619390,10040,10040,10040,10040,0
|
|
20231207,102900,50619390,10040,10040,10040,10040,144
|
|
20231207,102800,49173630,10040,10040,10040,10040,0
|
|
20231207,102700,49173630,10040,10040,10040,10040,1
|
|
20231207,102600,49163590,10040,10050,10050,10040,147
|
|
20231207,102500,47687700,10030,10030,10030,10030,5
|
|
20231207,102400,47637550,10040,10040,10040,10040,7
|
|
20231207,102300,47567270,10040,10040,10040,10040,111
|
|
20231207,102200,46452830,10030,10030,10030,10030,29
|
|
20231207,102100,46161960,10060,10060,10060,10060,0
|
|
20231207,102000,46161960,10060,10060,10060,10060,0
|
|
20231207,101900,46161960,10060,10060,10060,10060,129
|
|
20231207,101800,44864220,10060,10060,10060,10060,0
|
|
20231207,101700,44864220,10060,10060,10060,10060,0
|
|
20231207,101600,44864220,10060,10060,10060,10060,5
|
|
20231207,101500,44813920,10020,10020,10020,10020,0
|
|
20231207,101400,44813920,10020,10020,10020,10020,0
|
|
20231207,101300,44813920,10020,10020,10020,10020,16
|
|
20231207,101200,44653600,10020,10020,10020,10020,0
|
|
20231207,101100,44653600,10020,10020,10020,10020,56
|
|
20231207,101000,44092480,10020,10020,10020,10020,0
|
|
20231207,100900,44092480,10020,10040,10040,10020,509
|
|
20231207,100800,38988840,10040,10040,10040,10040,2
|
|
20231207,100700,38968760,10030,10030,10030,10030,0
|
|
20231207,100600,38968760,10030,10030,10030,10030,0
|
|
20231207,100500,38968760,10030,10040,10040,10030,80
|
|
20231207,100400,38166350,10030,10030,10030,10030,0
|
|
20231207,100300,38166350,10030,10030,10030,10030,0
|
|
20231207,100200,38166350,10030,10030,10030,10030,0
|
|
20231207,100100,38166350,10030,10050,10050,10030,450
|
|
20231207,100000,33650910,10060,10060,10060,10060,2
|
|
20231207,095900,33630790,10060,10060,10060,10060,2
|
|
20231207,095800,33610670,10060,10060,10060,10060,1
|
|
20231207,095700,33600610,10050,10050,10060,10050,210
|
|
20231207,095600,31490100,10050,10050,10050,10050,0
|
|
20231207,095500,31490100,10050,10050,10050,10050,100
|
|
20231207,095400,30485100,10050,10050,10050,10050,1
|
|
20231207,095300,30475050,10050,10050,10050,10050,0
|
|
20231207,095200,30475050,10050,10050,10050,10050,94
|
|
20231207,095100,29530350,10050,10050,10050,10050,1
|
|
20231207,095000,29520300,10040,10040,10040,10040,8
|
|
20231207,094900,29439980,10050,10040,10050,10040,15
|
|
20231207,094800,29289330,10040,10030,10040,10030,101
|
|
20231207,094700,28275540,10030,10030,10030,10030,0
|
|
20231207,094600,28275540,10030,10030,10030,10030,11
|
|
20231207,094500,28165210,10030,10030,10030,10030,25
|
|
20231207,094400,27914460,10030,10030,10030,10030,20
|
|
20231207,094300,27713860,10050,10050,10050,10050,0
|
|
20231207,094200,27713860,10050,10030,10050,10030,21
|
|
20231207,094100,27503210,10040,10040,10040,10040,10
|
|
20231207,094000,27402810,10050,10050,10050,10050,1
|
|
20231207,093900,27392760,10050,10050,10050,10050,1
|
|
20231207,093800,27382710,10060,10060,10060,10060,0
|
|
20231207,093700,27382710,10060,10060,10060,10060,0
|
|
20231207,093600,27382710,10060,10010,10060,10010,8
|
|
20231207,093500,27302480,10000,10000,10000,10000,0
|
|
20231207,093400,27302480,10000,10000,10000,10000,0
|
|
20231207,093300,27302480,10000,10000,10000,10000,0
|
|
20231207,093200,27302480,10000,10000,10000,10000,0
|
|
20231207,093100,27302480,10000,10000,10000,10000,96
|
|
20231207,093000,26342480,10000,10010,10010,10000,579
|
|
20231207,092900,20552270,10000,10000,10000,10000,0
|
|
20231207,092800,20552270,10000,10070,10070,10000,1017
|
|
20231207,092700,10358930,10060,10060,10060,10060,0
|
|
20231207,092600,10358930,10060,10060,10060,10060,0
|
|
20231207,092500,10358930,10060,10060,10060,10060,0
|
|
20231207,092400,10358930,10060,10060,10060,10060,10
|
|
20231207,092300,10258330,10060,10060,10060,10060,0
|
|
20231207,092200,10258330,10060,10060,10060,10060,0
|
|
20231207,092100,10258330,10060,10060,10060,10060,90
|
|
20231207,092000,9352930,10050,10050,10050,10050,0
|
|
20231207,091900,9352930,10050,10060,10060,10050,433
|
|
20231207,091800,5000240,10060,10080,10080,10060,118
|
|
20231207,091700,3812100,10090,10090,10090,10090,0
|
|
20231207,091600,3812100,10090,10090,10090,10090,0
|
|
20231207,091500,3812100,10090,10090,10090,10090,13
|
|
20231207,091400,3680930,10100,10100,10100,10100,100
|
|
20231207,091300,2670930,10100,10100,10100,10100,1
|
|
20231207,091200,2660830,10120,10120,10120,10120,7
|
|
20231207,091100,2589990,10130,10130,10130,10130,1
|
|
20231207,091000,2579860,10140,10140,10140,10140,0
|
|
20231207,090900,2579860,10140,10140,10140,10140,24
|
|
20231207,090800,2336500,10150,10150,10150,10150,0
|
|
20231207,090700,2336500,10150,10150,10150,10150,0
|
|
20231207,090600,2336500,10150,10150,10150,10150,0
|
|
20231207,090500,2336500,10150,10150,10150,10150,0
|
|
20231207,090400,2336500,10150,10150,10150,10150,30
|
|
20231207,090300,2032000,10160,10160,10160,10160,0
|
|
20231207,090200,2032000,10160,10160,10160,10160,180
|
|
20231207,090100,203200,10160,10160,10160,10160,0
|
|
20231207,090000,203200,10160,10160,10160,10160,20
|