649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194600,153994100,66000,66000,66000,66000,145
|
|
20231208,194500,153994100,66000,66000,66000,66000,0
|
|
20231208,194400,153994100,66000,66000,66000,66000,0
|
|
20231208,194300,153994100,66000,66000,66000,66000,0
|
|
20231208,194200,153994100,66000,66000,66000,66000,0
|
|
20231208,194100,153994100,66000,66000,66000,66000,0
|
|
20231208,194000,153994100,66000,66000,66000,66000,0
|
|
20231208,193900,153994100,66000,66000,66000,66000,0
|
|
20231208,193800,153994100,66000,66000,66000,66000,0
|
|
20231208,193700,153994100,66000,66000,66000,66000,0
|
|
20231208,193600,153994100,66000,66000,66000,66000,0
|
|
20231208,193500,153994100,66000,66000,66000,66000,0
|
|
20231208,193400,153994100,66000,66000,66000,66000,0
|
|
20231208,193300,153994100,66000,66000,66000,66000,0
|
|
20231208,193200,153994100,66000,66000,66000,66000,0
|
|
20231208,193100,153994100,66000,66000,66000,66000,0
|
|
20231208,193000,153994100,66000,66000,66000,66000,0
|
|
20231208,192900,153994100,66000,66000,66000,66000,0
|
|
20231208,192800,153994100,66000,66000,66000,66000,0
|
|
20231208,192700,153994100,66000,66000,66000,66000,0
|
|
20231208,192600,153994100,66000,66000,66000,66000,0
|
|
20231208,192500,153994100,66000,66000,66000,66000,0
|
|
20231208,192400,153994100,66000,66000,66000,66000,0
|
|
20231208,192300,153994100,66000,66000,66000,66000,0
|
|
20231208,192200,153994100,66000,66000,66000,66000,0
|
|
20231208,192100,153994100,66000,66000,66000,66000,0
|
|
20231208,192000,153994100,66000,66000,66000,66000,0
|
|
20231208,191900,153994100,66000,66000,66000,66000,0
|
|
20231208,191800,153994100,66000,66000,66000,66000,0
|
|
20231208,191700,153994100,66000,66000,66000,66000,0
|
|
20231208,191600,153994100,66000,66000,66000,66000,145
|
|
20231208,191500,153994100,66000,66000,66000,66000,0
|
|
20231208,191400,153994100,66000,66000,66000,66000,0
|
|
20231208,191300,153994100,66000,66000,66000,66000,0
|
|
20231208,191200,153994100,66000,66000,66000,66000,0
|
|
20231208,191100,153994100,66000,66000,66000,66000,0
|
|
20231208,191000,153994100,66000,66000,66000,66000,0
|
|
20231208,190900,153994100,66000,66000,66000,66000,0
|
|
20231208,190800,153994100,66000,66000,66000,66000,0
|
|
20231208,190700,153994100,66000,66000,66000,66000,0
|
|
20231208,190600,153994100,66000,66000,66000,66000,0
|
|
20231208,190500,153994100,66000,66000,66000,66000,0
|
|
20231208,190400,153994100,66000,66000,66000,66000,0
|
|
20231208,190300,153994100,66000,66000,66000,66000,0
|
|
20231208,190200,153994100,66000,66000,66000,66000,0
|
|
20231208,190100,153994100,66000,66000,66000,66000,0
|
|
20231208,190000,153994100,66000,66000,66000,66000,0
|
|
20231208,185900,153994100,66000,66000,66000,66000,0
|
|
20231208,185800,153994100,66000,66000,66000,66000,0
|
|
20231208,185700,153994100,66000,66000,66000,66000,0
|
|
20231208,185600,153994100,66000,66000,66000,66000,0
|
|
20231208,185500,153994100,66000,66000,66000,66000,0
|
|
20231208,185400,153994100,66000,66000,66000,66000,0
|
|
20231208,185300,153994100,66000,66000,66000,66000,0
|
|
20231208,185200,153994100,66000,66000,66000,66000,0
|
|
20231208,185100,153994100,66000,66000,66000,66000,0
|
|
20231208,185000,153994100,66000,66000,66000,66000,0
|
|
20231208,184900,153994100,66000,66000,66000,66000,0
|
|
20231208,184800,153994100,66000,66000,66000,66000,0
|
|
20231208,184700,153994100,66000,66000,66000,66000,0
|
|
20231208,184600,153994100,66000,66000,66000,66000,145
|
|
20231208,184500,153994100,66000,66000,66000,66000,0
|
|
20231208,184400,153994100,66000,66000,66000,66000,0
|
|
20231208,184300,153994100,66000,66000,66000,66000,0
|
|
20231208,184200,153994100,66000,66000,66000,66000,0
|
|
20231208,184100,153994100,66000,66000,66000,66000,0
|
|
20231208,184000,153994100,66000,66000,66000,66000,0
|
|
20231208,183900,153994100,66000,66000,66000,66000,0
|
|
20231208,183800,153994100,66000,66000,66000,66000,0
|
|
20231208,183700,153994100,66000,66000,66000,66000,0
|
|
20231208,183600,153994100,66000,66000,66000,66000,0
|
|
20231208,183500,153994100,66000,66000,66000,66000,0
|
|
20231208,183400,153994100,66000,66000,66000,66000,0
|
|
20231208,183300,153994100,66000,66000,66000,66000,0
|
|
20231208,183200,153994100,66000,66000,66000,66000,0
|
|
20231208,183100,153994100,66000,66000,66000,66000,0
|
|
20231208,183000,153994100,66000,66000,66000,66000,0
|
|
20231208,182900,153994100,66000,66000,66000,66000,0
|
|
20231208,182800,153994100,66000,66000,66000,66000,0
|
|
20231208,182700,153994100,66000,66000,66000,66000,0
|
|
20231208,182600,153994100,66000,66000,66000,66000,0
|
|
20231208,182500,153994100,66000,66000,66000,66000,0
|
|
20231208,182400,153994100,66000,66000,66000,66000,0
|
|
20231208,182300,153994100,66000,66000,66000,66000,0
|
|
20231208,182200,153994100,66000,66000,66000,66000,0
|
|
20231208,182100,153994100,66000,66000,66000,66000,0
|
|
20231208,182000,153994100,66000,66000,66000,66000,0
|
|
20231208,181900,153994100,66000,66000,66000,66000,0
|
|
20231208,181800,153994100,66000,66000,66000,66000,0
|
|
20231208,181700,153994100,66000,66000,66000,66000,0
|
|
20231208,181600,153994100,66000,66000,66000,66000,145
|
|
20231208,181500,153994100,66000,66000,66000,66000,0
|
|
20231208,181400,153994100,66000,66000,66000,66000,0
|
|
20231208,181300,153994100,66000,66000,66000,66000,0
|
|
20231208,181200,153994100,66000,66000,66000,66000,0
|
|
20231208,181100,153994100,66000,66000,66000,66000,0
|
|
20231208,181000,153994100,66000,66000,66000,66000,0
|
|
20231208,180900,153994100,66000,66000,66000,66000,0
|
|
20231208,180800,153994100,66000,66000,66000,66000,0
|
|
20231208,180700,153994100,66000,66000,66000,66000,0
|
|
20231208,180600,153994100,66000,66000,66000,66000,0
|
|
20231208,180500,153994100,66000,66000,66000,66000,0
|
|
20231208,180400,153994100,66000,66000,66000,66000,0
|
|
20231208,180300,153994100,66000,66000,66000,66000,0
|
|
20231208,180200,153994100,66000,66000,66000,66000,0
|
|
20231208,180100,153994100,66000,66000,66000,66000,0
|
|
20231208,180000,153994100,66000,66000,66000,66000,0
|
|
20231208,175900,153994100,66000,66000,66000,66000,0
|
|
20231208,175800,153994100,66000,66000,66000,66000,0
|
|
20231208,175700,153994100,66000,66000,66000,66000,0
|
|
20231208,175600,153994100,66000,66000,66000,66000,0
|
|
20231208,175500,153994100,66000,66000,66000,66000,0
|
|
20231208,175400,153994100,66000,66000,66000,66000,0
|
|
20231208,175300,153994100,66000,66000,66000,66000,0
|
|
20231208,175200,153994100,66000,66000,66000,66000,0
|
|
20231208,175100,153994100,66000,66000,66000,66000,0
|
|
20231208,175000,153994100,66000,66000,66000,66000,0
|
|
20231208,174900,153994100,66000,66000,66000,66000,0
|
|
20231208,174800,153994100,66000,66000,66000,66000,0
|
|
20231208,174700,153994100,66000,66000,66000,66000,0
|
|
20231208,174600,153994100,66000,66000,66000,66000,145
|
|
20231208,174500,153994100,66000,66000,66000,66000,0
|
|
20231208,174400,153994100,66000,66000,66000,66000,0
|
|
20231208,174300,153994100,66000,66000,66000,66000,0
|
|
20231208,174200,153994100,66000,66000,66000,66000,0
|
|
20231208,174100,153994100,66000,66000,66000,66000,0
|
|
20231208,174000,153994100,66000,66000,66000,66000,0
|
|
20231208,173900,153994100,66000,66000,66000,66000,0
|
|
20231208,173800,153994100,66000,66000,66000,66000,0
|
|
20231208,173700,153994100,66000,66000,66000,66000,0
|
|
20231208,173600,153994100,66000,66000,66000,66000,0
|
|
20231208,173500,153994100,66000,66000,66000,66000,0
|
|
20231208,173400,153994100,66000,66000,66000,66000,0
|
|
20231208,173300,153994100,66000,66000,66000,66000,0
|
|
20231208,173200,153994100,66000,66000,66000,66000,0
|
|
20231208,173100,153994100,66000,66000,66000,66000,0
|
|
20231208,173000,153994100,66000,66000,66000,66000,0
|
|
20231208,172900,153994100,66000,66000,66000,66000,0
|
|
20231208,172800,153994100,66000,66000,66000,66000,0
|
|
20231208,172700,153994100,66000,66000,66000,66000,0
|
|
20231208,172600,153994100,66000,66000,66000,66000,0
|
|
20231208,172500,153994100,66000,66000,66000,66000,0
|
|
20231208,172400,153994100,66000,66000,66000,66000,0
|
|
20231208,172300,153994100,66000,66000,66000,66000,0
|
|
20231208,172200,153994100,66000,66000,66000,66000,0
|
|
20231208,172100,153994100,66000,66000,66000,66000,0
|
|
20231208,172000,153994100,66000,66000,66000,66000,0
|
|
20231208,171900,153994100,66000,66000,66000,66000,0
|
|
20231208,171800,153994100,66000,66000,66000,66000,0
|
|
20231208,171700,153994100,66000,66000,66000,66000,0
|
|
20231208,171600,153994100,66000,66000,66000,66000,145
|
|
20231208,171500,153994100,66000,66000,66000,66000,0
|
|
20231208,171400,153994100,66000,66000,66000,66000,0
|
|
20231208,171300,153994100,66000,66000,66000,66000,0
|
|
20231208,171200,153994100,66000,66000,66000,66000,0
|
|
20231208,171100,153994100,66000,66000,66000,66000,0
|
|
20231208,171000,153994100,66000,66000,66000,66000,0
|
|
20231208,170900,153994100,66000,66000,66000,66000,0
|
|
20231208,170800,153994100,66000,66000,66000,66000,0
|
|
20231208,170700,153994100,66000,66000,66000,66000,0
|
|
20231208,170600,153994100,66000,66000,66000,66000,0
|
|
20231208,170500,153994100,66000,66000,66000,66000,0
|
|
20231208,170400,153994100,66000,66000,66000,66000,0
|
|
20231208,170300,153994100,66000,66000,66000,66000,0
|
|
20231208,170200,153994100,66000,66000,66000,66000,0
|
|
20231208,170100,153994100,66000,66000,66000,66000,0
|
|
20231208,170000,153994100,66000,66000,66000,66000,0
|
|
20231208,165900,153994100,66000,66000,66000,66000,0
|
|
20231208,165800,153994100,66000,66000,66000,66000,0
|
|
20231208,165700,153994100,66000,66000,66000,66000,0
|
|
20231208,165600,153994100,66000,66000,66000,66000,0
|
|
20231208,165500,153994100,66000,66000,66000,66000,0
|
|
20231208,165400,153994100,66000,66000,66000,66000,0
|
|
20231208,165300,153994100,66000,66000,66000,66000,0
|
|
20231208,165200,153994100,66000,66000,66000,66000,0
|
|
20231208,165100,153994100,66000,66000,66000,66000,0
|
|
20231208,165000,153994100,66000,66000,66000,66000,0
|
|
20231208,164900,153994100,66000,66000,66000,66000,0
|
|
20231208,164800,153994100,66000,66000,66000,66000,0
|
|
20231208,164700,153994100,66000,66000,66000,66000,0
|
|
20231208,164600,153994100,66000,66000,66000,66000,145
|
|
20231208,164500,153994100,66000,66000,66000,66000,0
|
|
20231208,164400,153994100,66000,66000,66000,66000,0
|
|
20231208,164300,153994100,66000,66000,66000,66000,0
|
|
20231208,164200,153994100,66000,66000,66000,66000,0
|
|
20231208,164100,153994100,66000,66000,66000,66000,0
|
|
20231208,164000,153994100,66000,66000,66000,66000,0
|
|
20231208,163900,153994100,66000,66000,66000,66000,0
|
|
20231208,163800,153994100,66000,66000,66000,66000,0
|
|
20231208,163700,153994100,66000,66000,66000,66000,0
|
|
20231208,163600,153994100,66000,66000,66000,66000,0
|
|
20231208,163500,153994100,66000,66000,66000,66000,0
|
|
20231208,163400,153994100,66000,66000,66000,66000,0
|
|
20231208,163300,153994100,66000,66000,66000,66000,0
|
|
20231208,163200,153994100,66000,66000,66000,66000,0
|
|
20231208,163100,153994100,66000,66000,66000,66000,0
|
|
20231208,163000,153994100,66000,66000,66000,66000,0
|
|
20231208,162900,153994100,66000,66000,66000,66000,0
|
|
20231208,162800,153994100,66000,66000,66000,66000,0
|
|
20231208,162700,153994100,66000,66000,66000,66000,0
|
|
20231208,162600,153994100,66000,66000,66000,66000,0
|
|
20231208,162500,153994100,66000,66000,66000,66000,0
|
|
20231208,162400,153994100,66000,66000,66000,66000,0
|
|
20231208,162300,153994100,66000,66000,66000,66000,0
|
|
20231208,162200,153994100,66000,66000,66000,66000,0
|
|
20231208,162100,153994100,66000,66000,66000,66000,0
|
|
20231208,162000,153994100,66000,66000,66000,66000,0
|
|
20231208,161900,153994100,66000,66000,66000,66000,0
|
|
20231208,161800,153994100,66000,66000,66000,66000,0
|
|
20231208,161700,153994100,66000,66000,66000,66000,0
|
|
20231208,161600,153994100,66000,66000,66000,66000,145
|
|
20231208,161500,153994100,66000,66000,66000,66000,0
|
|
20231208,161400,153994100,66000,66000,66000,66000,0
|
|
20231208,161300,153994100,66000,66000,66000,66000,0
|
|
20231208,161200,153994100,66000,66000,66000,66000,0
|
|
20231208,161100,153994100,66000,66000,66000,66000,0
|
|
20231208,161000,153994100,66000,66000,66000,66000,0
|
|
20231208,160900,153994100,66000,66000,66000,66000,0
|
|
20231208,160800,153994100,66000,66000,66000,66000,0
|
|
20231208,160700,153994100,66000,66000,66000,66000,0
|
|
20231208,160600,153994100,66000,66000,66000,66000,0
|
|
20231208,160500,153994100,66000,66000,66000,66000,0
|
|
20231208,160400,153994100,66000,66000,66000,66000,0
|
|
20231208,160300,153994100,66000,66000,66000,66000,0
|
|
20231208,160200,153994100,66000,66000,66000,66000,0
|
|
20231208,160100,153994100,66000,66000,66000,66000,0
|
|
20231208,160000,153994100,66000,66000,66000,66000,0
|
|
20231208,155900,153994100,66000,66000,66000,66000,0
|
|
20231208,155800,153994100,66000,66000,66000,66000,0
|
|
20231208,155700,153994100,66000,66000,66000,66000,0
|
|
20231208,155600,153994100,66000,66000,66000,66000,0
|
|
20231208,155500,153994100,66000,66000,66000,66000,0
|
|
20231208,155400,153994100,66000,66000,66000,66000,0
|
|
20231208,155300,153994100,66000,66000,66000,66000,0
|
|
20231208,155200,153994100,66000,66000,66000,66000,0
|
|
20231208,155100,153994100,66000,66000,66000,66000,0
|
|
20231208,155000,153994100,66000,66000,66000,66000,0
|
|
20231208,154900,153994100,66000,66000,66000,66000,0
|
|
20231208,154800,153994100,66000,66000,66000,66000,0
|
|
20231208,154700,153994100,66000,66000,66000,66000,0
|
|
20231208,154600,153994100,66000,66000,66000,66000,145
|
|
20231208,154500,153994100,66000,66000,66000,66000,0
|
|
20231208,154400,153994100,66000,66000,66000,66000,0
|
|
20231208,154300,153994100,66000,66000,66000,66000,0
|
|
20231208,154200,153994100,66000,66000,66000,66000,0
|
|
20231208,154100,153994100,66000,66000,66000,66000,0
|
|
20231208,154000,153994100,66000,66000,66000,66000,0
|
|
20231208,153900,153994100,66000,66000,66000,66000,0
|
|
20231208,153800,153994100,66000,66000,66000,66000,0
|
|
20231208,153700,153994100,66000,66000,66000,66000,0
|
|
20231208,153600,153994100,66000,66000,66000,66000,0
|
|
20231208,153500,153994100,66000,66000,66000,66000,0
|
|
20231208,153400,153994100,66000,66000,66000,66000,0
|
|
20231208,153300,153994100,66000,66000,66000,66000,0
|
|
20231208,153200,153994100,66000,66000,66000,66000,0
|
|
20231208,153100,153994100,66000,66000,66000,66000,0
|
|
20231208,153000,153994100,66000,66000,66000,66000,145
|
|
20231208,152900,144424100,65800,65800,65800,65800,0
|
|
20231208,152800,144424100,65800,65800,65800,65800,0
|
|
20231208,152700,144424100,65800,65800,65800,65800,0
|
|
20231208,152600,144424100,65800,65800,65800,65800,0
|
|
20231208,152500,144424100,65800,65800,65800,65800,0
|
|
20231208,152400,144424100,65800,65800,65800,65800,0
|
|
20231208,152300,144424100,65800,65800,65800,65800,0
|
|
20231208,152200,144424100,65800,65800,65800,65800,0
|
|
20231208,152100,144424100,65800,65800,65800,65800,0
|
|
20231208,152000,144424100,65800,65800,65800,65800,0
|
|
20231208,151900,144424100,65800,66000,66000,65800,3
|
|
20231208,151800,144226300,66000,66000,66000,66000,46
|
|
20231208,151700,141190300,66000,66000,66000,66000,0
|
|
20231208,151600,141190300,66000,66000,66000,66000,0
|
|
20231208,151500,141190300,66000,66000,66000,66000,0
|
|
20231208,151400,141190300,66000,66000,66000,66000,1
|
|
20231208,151300,141124300,65800,65800,65800,65800,0
|
|
20231208,151200,141124300,65800,65800,65800,65800,0
|
|
20231208,151100,141124300,65800,65800,65800,65800,0
|
|
20231208,151000,141124300,65800,65800,65800,65800,1
|
|
20231208,150900,141058500,65800,65800,65800,65800,0
|
|
20231208,150800,141058500,65800,65800,65800,65800,1
|
|
20231208,150700,140992700,66000,66000,66000,66000,0
|
|
20231208,150600,140992700,66000,66000,66000,66000,0
|
|
20231208,150500,140992700,66000,66000,66000,66000,0
|
|
20231208,150400,140992700,66000,66000,66000,66000,0
|
|
20231208,150300,140992700,66000,66000,66000,66000,0
|
|
20231208,150200,140992700,66000,66000,66000,66000,0
|
|
20231208,150100,140992700,66000,66000,66000,66000,0
|
|
20231208,150000,140992700,66000,66000,66000,66000,9
|
|
20231208,145900,140398700,65900,65900,65900,65900,0
|
|
20231208,145800,140398700,65900,65900,65900,65900,1
|
|
20231208,145700,140332800,65900,65900,65900,65900,0
|
|
20231208,145600,140332800,65900,65900,65900,65900,0
|
|
20231208,145500,140332800,65900,65900,65900,65900,22
|
|
20231208,145400,138883000,65800,65800,65800,65800,1
|
|
20231208,145300,138817200,65900,65900,65900,65900,0
|
|
20231208,145200,138817200,65900,65900,65900,65900,78
|
|
20231208,145100,133677000,65900,65900,65900,65900,11
|
|
20231208,145000,132952100,66000,66000,66000,66000,0
|
|
20231208,144900,132952100,66000,66000,66000,66000,0
|
|
20231208,144800,132952100,66000,66000,66000,66000,0
|
|
20231208,144700,132952100,66000,66000,66000,66000,0
|
|
20231208,144600,132952100,66000,66000,66000,66000,0
|
|
20231208,144500,132952100,66000,66000,66000,66000,1
|
|
20231208,144400,132886100,66000,66000,66000,66000,0
|
|
20231208,144300,132886100,66000,66000,66000,66000,0
|
|
20231208,144200,132886100,66000,66000,66000,66000,0
|
|
20231208,144100,132886100,66000,66000,66000,66000,1
|
|
20231208,144000,132820100,66000,66000,66000,66000,16
|
|
20231208,143900,131764100,66000,65900,66000,65900,17
|
|
20231208,143800,130642200,65900,65900,65900,65900,0
|
|
20231208,143700,130642200,65900,65900,65900,65900,0
|
|
20231208,143600,130642200,65900,65900,65900,65900,0
|
|
20231208,143500,130642200,65900,65900,65900,65900,0
|
|
20231208,143400,130642200,65900,65900,65900,65900,0
|
|
20231208,143300,130642200,65900,65900,65900,65900,0
|
|
20231208,143200,130642200,65900,66000,66000,65900,4
|
|
20231208,143100,130378500,65900,65900,65900,65900,0
|
|
20231208,143000,130378500,65900,65900,65900,65900,0
|
|
20231208,142900,130378500,65900,65900,65900,65900,0
|
|
20231208,142800,130378500,65900,65900,65900,65900,0
|
|
20231208,142700,130378500,65900,65900,65900,65900,0
|
|
20231208,142600,130378500,65900,65900,65900,65900,0
|
|
20231208,142500,130378500,65900,65900,65900,65900,0
|
|
20231208,142400,130378500,65900,65900,65900,65900,0
|
|
20231208,142300,130378500,65900,65900,65900,65900,0
|
|
20231208,142200,130378500,65900,65900,65900,65900,0
|
|
20231208,142100,130378500,65900,65900,65900,65900,9
|
|
20231208,142000,129785400,65900,65900,65900,65900,0
|
|
20231208,141900,129785400,65900,65900,65900,65900,0
|
|
20231208,141800,129785400,65900,65900,65900,65900,0
|
|
20231208,141700,129785400,65900,65900,65900,65900,17
|
|
20231208,141600,128665100,65900,65900,65900,65900,75
|
|
20231208,141500,123722600,65900,65900,65900,65900,0
|
|
20231208,141400,123722600,65900,65800,65900,65800,5
|
|
20231208,141300,123393500,65800,65800,65800,65800,0
|
|
20231208,141200,123393500,65800,65800,65800,65800,0
|
|
20231208,141100,123393500,65800,65800,65800,65800,0
|
|
20231208,141000,123393500,65800,65800,65800,65800,0
|
|
20231208,140900,123393500,65800,65900,65900,65800,51
|
|
20231208,140800,120037600,65800,65800,65800,65800,0
|
|
20231208,140700,120037600,65800,65800,65800,65800,0
|
|
20231208,140600,120037600,65800,65800,65800,65800,0
|
|
20231208,140500,120037600,65800,65800,65800,65800,0
|
|
20231208,140400,120037600,65800,65800,65800,65800,0
|
|
20231208,140300,120037600,65800,65800,65800,65800,0
|
|
20231208,140200,120037600,65800,65800,65800,65800,0
|
|
20231208,140100,120037600,65800,65800,65800,65800,0
|
|
20231208,140000,120037600,65800,65800,65800,65800,47
|
|
20231208,135900,116945000,65900,65900,65900,65900,0
|
|
20231208,135800,116945000,65900,65900,65900,65900,0
|
|
20231208,135700,116945000,65900,65800,65900,65800,14
|
|
20231208,135600,116022800,66000,66000,66000,66000,0
|
|
20231208,135500,116022800,66000,66000,66000,66000,0
|
|
20231208,135400,116022800,66000,66000,66000,66000,0
|
|
20231208,135300,116022800,66000,66000,66000,66000,0
|
|
20231208,135200,116022800,66000,65900,66000,65900,10
|
|
20231208,135100,115363300,65900,65900,65900,65900,0
|
|
20231208,135000,115363300,65900,65900,65900,65900,2
|
|
20231208,134900,115231500,65900,65900,65900,65900,30
|
|
20231208,134800,113254500,65800,65800,65800,65800,20
|
|
20231208,134700,111938500,65800,65800,65800,65800,22
|
|
20231208,134600,110490900,65800,65800,65800,65800,278
|
|
20231208,134500,92198500,65900,65900,65900,65900,163
|
|
20231208,134400,81456800,65900,65900,65900,65900,1
|
|
20231208,134300,81390900,66000,66000,66000,66000,1
|
|
20231208,134200,81324900,65900,65900,65900,65900,0
|
|
20231208,134100,81324900,65900,65900,65900,65900,0
|
|
20231208,134000,81324900,65900,65900,65900,65900,0
|
|
20231208,133900,81324900,65900,65900,65900,65900,0
|
|
20231208,133800,81324900,65900,66000,66000,65900,165
|
|
20231208,133700,70447200,66000,66000,66000,66000,0
|
|
20231208,133600,70447200,66000,66000,66000,66000,12
|
|
20231208,133500,69655200,66000,66000,66000,66000,0
|
|
20231208,133400,69655200,66000,66000,66000,66000,0
|
|
20231208,133300,69655200,66000,66000,66000,66000,0
|
|
20231208,133200,69655200,66000,66000,66000,66000,0
|
|
20231208,133100,69655200,66000,66000,66000,66000,0
|
|
20231208,133000,69655200,66000,66000,66000,66000,0
|
|
20231208,132900,69655200,66000,66000,66000,66000,0
|
|
20231208,132800,69655200,66000,66000,66000,66000,0
|
|
20231208,132700,69655200,66000,66000,66000,66000,12
|
|
20231208,132600,68863200,66100,66100,66100,66100,0
|
|
20231208,132500,68863200,66100,66100,66100,66100,0
|
|
20231208,132400,68863200,66100,66100,66100,66100,0
|
|
20231208,132300,68863200,66100,66100,66100,66100,0
|
|
20231208,132200,68863200,66100,66100,66100,66100,0
|
|
20231208,132100,68863200,66100,66100,66100,66100,1
|
|
20231208,132000,68797100,66000,66000,66000,66000,0
|
|
20231208,131900,68797100,66000,66000,66000,66000,0
|
|
20231208,131800,68797100,66000,66000,66000,66000,46
|
|
20231208,131700,65761100,66100,66100,66100,66100,0
|
|
20231208,131600,65761100,66100,66100,66100,66100,0
|
|
20231208,131500,65761100,66100,66100,66100,66100,0
|
|
20231208,131400,65761100,66100,66100,66100,66100,0
|
|
20231208,131300,65761100,66100,66100,66100,66100,0
|
|
20231208,131200,65761100,66100,66100,66100,66100,1
|
|
20231208,131100,65695000,66100,66100,66100,66100,0
|
|
20231208,131000,65695000,66100,66100,66100,66100,1
|
|
20231208,130900,65628900,66100,66100,66100,66100,0
|
|
20231208,130800,65628900,66100,66100,66100,66100,0
|
|
20231208,130700,65628900,66100,66100,66100,66100,0
|
|
20231208,130600,65628900,66100,66100,66100,66100,0
|
|
20231208,130500,65628900,66100,66100,66100,66100,1
|
|
20231208,130400,65562800,66100,66100,66100,66100,0
|
|
20231208,130300,65562800,66100,66100,66100,66100,0
|
|
20231208,130200,65562800,66100,66100,66100,66100,0
|
|
20231208,130100,65562800,66100,66100,66100,66100,0
|
|
20231208,130000,65562800,66100,66100,66100,66100,1
|
|
20231208,125900,65496700,66100,66100,66100,66100,0
|
|
20231208,125800,65496700,66100,66100,66100,66100,0
|
|
20231208,125700,65496700,66100,66100,66100,66100,0
|
|
20231208,125600,65496700,66100,66100,66100,66100,0
|
|
20231208,125500,65496700,66100,66100,66100,66100,0
|
|
20231208,125400,65496700,66100,66100,66100,66100,0
|
|
20231208,125300,65496700,66100,66100,66100,66100,10
|
|
20231208,125200,64835700,66100,66100,66100,66100,0
|
|
20231208,125100,64835700,66100,66100,66100,66100,1
|
|
20231208,125000,64769600,66000,66000,66000,66000,6
|
|
20231208,124900,64373600,66000,66000,66000,66000,0
|
|
20231208,124800,64373600,66000,66000,66000,66000,0
|
|
20231208,124700,64373600,66000,66000,66000,66000,1
|
|
20231208,124600,64307600,66100,66100,66100,66100,0
|
|
20231208,124500,64307600,66100,66100,66100,66100,0
|
|
20231208,124400,64307600,66100,66100,66100,66100,0
|
|
20231208,124300,64307600,66100,66100,66100,66100,0
|
|
20231208,124200,64307600,66100,66100,66100,66100,0
|
|
20231208,124100,64307600,66100,66100,66100,66100,0
|
|
20231208,124000,64307600,66100,66100,66100,66100,1
|
|
20231208,123900,64241500,66000,66000,66000,66000,0
|
|
20231208,123800,64241500,66000,66000,66000,66000,0
|
|
20231208,123700,64241500,66000,66000,66000,66000,0
|
|
20231208,123600,64241500,66000,66000,66000,66000,0
|
|
20231208,123500,64241500,66000,66000,66000,66000,0
|
|
20231208,123400,64241500,66000,66000,66000,66000,0
|
|
20231208,123300,64241500,66000,66000,66000,66000,0
|
|
20231208,123200,64241500,66000,66000,66000,66000,0
|
|
20231208,123100,64241500,66000,66000,66000,66000,0
|
|
20231208,123000,64241500,66000,66000,66000,66000,0
|
|
20231208,122900,64241500,66000,66000,66000,66000,0
|
|
20231208,122800,64241500,66000,66000,66000,66000,0
|
|
20231208,122700,64241500,66000,66000,66000,66000,0
|
|
20231208,122600,64241500,66000,66000,66000,66000,0
|
|
20231208,122500,64241500,66000,66000,66000,66000,0
|
|
20231208,122400,64241500,66000,66000,66000,66000,0
|
|
20231208,122300,64241500,66000,66000,66000,66000,0
|
|
20231208,122200,64241500,66000,66000,66000,66000,0
|
|
20231208,122100,64241500,66000,66000,66000,66000,0
|
|
20231208,122000,64241500,66000,66000,66000,66000,0
|
|
20231208,121900,64241500,66000,66000,66000,66000,0
|
|
20231208,121800,64241500,66000,66000,66000,66000,0
|
|
20231208,121700,64241500,66000,66000,66000,66000,0
|
|
20231208,121600,64241500,66000,66000,66000,66000,0
|
|
20231208,121500,64241500,66000,66000,66000,66000,0
|
|
20231208,121400,64241500,66000,66000,66000,66000,0
|
|
20231208,121300,64241500,66000,66000,66000,66000,0
|
|
20231208,121200,64241500,66000,66000,66000,66000,1
|
|
20231208,121100,64175500,66100,66100,66100,66100,50
|
|
20231208,121000,60870500,66100,66100,66100,66100,0
|
|
20231208,120900,60870500,66100,66000,66100,66000,19
|
|
20231208,120800,59616200,66100,66100,66100,66100,0
|
|
20231208,120700,59616200,66100,66100,66100,66100,0
|
|
20231208,120600,59616200,66100,66100,66100,66100,0
|
|
20231208,120500,59616200,66100,66100,66100,66100,0
|
|
20231208,120400,59616200,66100,66100,66100,66100,0
|
|
20231208,120300,59616200,66100,66100,66100,66100,0
|
|
20231208,120200,59616200,66100,66100,66100,66100,0
|
|
20231208,120100,59616200,66100,66100,66100,66100,0
|
|
20231208,120000,59616200,66100,66100,66100,66100,0
|
|
20231208,115900,59616200,66100,66100,66100,66100,0
|
|
20231208,115800,59616200,66100,66100,66100,66100,0
|
|
20231208,115700,59616200,66100,66100,66100,66100,0
|
|
20231208,115600,59616200,66100,66000,66100,66000,26
|
|
20231208,115500,57899700,66100,66100,66100,66100,0
|
|
20231208,115400,57899700,66100,66100,66100,66100,0
|
|
20231208,115300,57899700,66100,66100,66100,66100,0
|
|
20231208,115200,57899700,66100,66100,66100,66100,0
|
|
20231208,115100,57899700,66100,66100,66100,66100,0
|
|
20231208,115000,57899700,66100,66100,66100,66100,0
|
|
20231208,114900,57899700,66100,66100,66100,66100,0
|
|
20231208,114800,57899700,66100,66100,66100,66100,0
|
|
20231208,114700,57899700,66100,66100,66100,66100,0
|
|
20231208,114600,57899700,66100,66100,66100,66100,0
|
|
20231208,114500,57899700,66100,66100,66100,66100,0
|
|
20231208,114400,57899700,66100,66100,66100,66100,0
|
|
20231208,114300,57899700,66100,66000,66100,66000,257
|
|
20231208,114200,40935000,66100,66000,66100,66000,56
|
|
20231208,114100,37238600,66100,66100,66100,66100,0
|
|
20231208,114000,37238600,66100,66100,66100,66100,0
|
|
20231208,113900,37238600,66100,66100,66100,66100,0
|
|
20231208,113800,37238600,66100,66100,66100,66100,0
|
|
20231208,113700,37238600,66100,66100,66100,66100,22
|
|
20231208,113600,35784400,66100,66100,66100,66100,0
|
|
20231208,113500,35784400,66100,66100,66100,66100,0
|
|
20231208,113400,35784400,66100,66100,66100,66100,0
|
|
20231208,113300,35784400,66100,66100,66100,66100,0
|
|
20231208,113200,35784400,66100,66100,66100,66100,0
|
|
20231208,113100,35784400,66100,66100,66100,66100,1
|
|
20231208,113000,35718300,66000,66000,66000,66000,0
|
|
20231208,112900,35718300,66000,66000,66000,66000,2
|
|
20231208,112800,35586300,66100,66100,66100,66100,0
|
|
20231208,112700,35586300,66100,66100,66100,66100,0
|
|
20231208,112600,35586300,66100,66100,66100,66100,0
|
|
20231208,112500,35586300,66100,66100,66100,66100,0
|
|
20231208,112400,35586300,66100,66100,66100,66100,0
|
|
20231208,112300,35586300,66100,66100,66100,66100,0
|
|
20231208,112200,35586300,66100,66100,66100,66100,0
|
|
20231208,112100,35586300,66100,66100,66100,66100,0
|
|
20231208,112000,35586300,66100,66100,66100,66100,0
|
|
20231208,111900,35586300,66100,66100,66100,66100,0
|
|
20231208,111800,35586300,66100,66100,66100,66100,0
|
|
20231208,111700,35586300,66100,66100,66100,66100,0
|
|
20231208,111600,35586300,66100,66100,66100,66100,46
|
|
20231208,111500,32545700,66100,66100,66100,66100,0
|
|
20231208,111400,32545700,66100,66100,66100,66100,0
|
|
20231208,111300,32545700,66100,66100,66100,66100,0
|
|
20231208,111200,32545700,66100,66100,66100,66100,0
|
|
20231208,111100,32545700,66100,66100,66100,66100,35
|
|
20231208,111000,30232200,66100,66100,66100,66100,0
|
|
20231208,110900,30232200,66100,66100,66100,66100,0
|
|
20231208,110800,30232200,66100,66100,66100,66100,0
|
|
20231208,110700,30232200,66100,66100,66100,66100,0
|
|
20231208,110600,30232200,66100,66100,66100,66100,0
|
|
20231208,110500,30232200,66100,66100,66100,66100,0
|
|
20231208,110400,30232200,66100,66100,66100,66100,0
|
|
20231208,110300,30232200,66100,66100,66100,66100,0
|
|
20231208,110200,30232200,66100,66100,66100,66100,0
|
|
20231208,110100,30232200,66100,66100,66100,66100,0
|
|
20231208,110000,30232200,66100,66100,66100,66100,0
|
|
20231208,105900,30232200,66100,66100,66100,66100,0
|
|
20231208,105800,30232200,66100,66000,66100,66000,15
|
|
20231208,105700,29240800,66100,66100,66100,66100,0
|
|
20231208,105600,29240800,66100,66100,66100,66100,0
|
|
20231208,105500,29240800,66100,66100,66100,66100,0
|
|
20231208,105400,29240800,66100,66100,66100,66100,0
|
|
20231208,105300,29240800,66100,66100,66100,66100,0
|
|
20231208,105200,29240800,66100,66100,66100,66100,0
|
|
20231208,105100,29240800,66100,66100,66100,66100,0
|
|
20231208,105000,29240800,66100,66100,66100,66100,0
|
|
20231208,104900,29240800,66100,66100,66100,66100,0
|
|
20231208,104800,29240800,66100,66100,66100,66100,0
|
|
20231208,104700,29240800,66100,66100,66100,66100,0
|
|
20231208,104600,29240800,66100,66100,66100,66100,0
|
|
20231208,104500,29240800,66100,66100,66100,66100,0
|
|
20231208,104400,29240800,66100,66100,66100,66100,0
|
|
20231208,104300,29240800,66100,66100,66100,66100,1
|
|
20231208,104200,29174700,66100,66100,66100,66100,0
|
|
20231208,104100,29174700,66100,66100,66100,66100,0
|
|
20231208,104000,29174700,66100,66100,66100,66100,35
|
|
20231208,103900,26861200,66100,66100,66100,66100,0
|
|
20231208,103800,26861200,66100,66100,66100,66100,0
|
|
20231208,103700,26861200,66100,66100,66100,66100,0
|
|
20231208,103600,26861200,66100,66100,66100,66100,0
|
|
20231208,103500,26861200,66100,66100,66100,66100,0
|
|
20231208,103400,26861200,66100,66100,66100,66100,0
|
|
20231208,103300,26861200,66100,66100,66100,66100,0
|
|
20231208,103200,26861200,66100,66100,66100,66100,1
|
|
20231208,103100,26795100,66100,66100,66100,66100,1
|
|
20231208,103000,26729000,66100,66100,66100,66100,0
|
|
20231208,102900,26729000,66100,66100,66100,66100,0
|
|
20231208,102800,26729000,66100,66100,66100,66100,0
|
|
20231208,102700,26729000,66100,66100,66100,66100,22
|
|
20231208,102600,25274800,66100,66100,66100,66100,0
|
|
20231208,102500,25274800,66100,66100,66100,66100,0
|
|
20231208,102400,25274800,66100,66100,66100,66100,2
|
|
20231208,102300,25142600,66000,66000,66000,66000,0
|
|
20231208,102200,25142600,66000,66000,66000,66000,1
|
|
20231208,102100,25076600,66000,66000,66000,66000,0
|
|
20231208,102000,25076600,66000,66000,66000,66000,0
|
|
20231208,101900,25076600,66000,66000,66000,66000,0
|
|
20231208,101800,25076600,66000,66000,66000,66000,0
|
|
20231208,101700,25076600,66000,66000,66000,66000,0
|
|
20231208,101600,25076600,66000,66000,66000,66000,4
|
|
20231208,101500,24812600,66100,66100,66100,66100,0
|
|
20231208,101400,24812600,66100,66100,66100,66100,0
|
|
20231208,101300,24812600,66100,66100,66100,66100,1
|
|
20231208,101200,24746500,66100,66100,66100,66100,2
|
|
20231208,101100,24614300,66100,66100,66100,66100,0
|
|
20231208,101000,24614300,66100,66100,66100,66100,0
|
|
20231208,100900,24614300,66100,66100,66100,66100,1
|
|
20231208,100800,24548200,66000,66000,66000,66000,5
|
|
20231208,100700,24218200,66100,66100,66100,66100,0
|
|
20231208,100600,24218200,66100,66000,66100,66000,6
|
|
20231208,100500,23821900,66000,66000,66000,66000,0
|
|
20231208,100400,23821900,66000,66000,66000,66000,0
|
|
20231208,100300,23821900,66000,66000,66000,66000,0
|
|
20231208,100200,23821900,66000,66000,66000,66000,11
|
|
20231208,100100,23095900,66000,66000,66000,66000,0
|
|
20231208,100000,23095900,66000,66000,66000,66000,0
|
|
20231208,095900,23095900,66000,66000,66000,66000,0
|
|
20231208,095800,23095900,66000,66000,66000,66000,0
|
|
20231208,095700,23095900,66000,66000,66000,66000,0
|
|
20231208,095600,23095900,66000,66000,66000,66000,0
|
|
20231208,095500,23095900,66000,66000,66000,66000,0
|
|
20231208,095400,23095900,66000,66000,66000,66000,10
|
|
20231208,095300,22435900,66000,66000,66000,66000,1
|
|
20231208,095200,22369900,66000,66000,66000,66000,0
|
|
20231208,095100,22369900,66000,66000,66000,66000,0
|
|
20231208,095000,22369900,66000,66000,66000,66000,1
|
|
20231208,094900,22303900,66000,66000,66000,66000,0
|
|
20231208,094800,22303900,66000,66000,66000,66000,0
|
|
20231208,094700,22303900,66000,66000,66000,66000,52
|
|
20231208,094600,18871900,65900,65900,65900,65900,0
|
|
20231208,094500,18871900,65900,65900,65900,65900,46
|
|
20231208,094400,15840500,66000,66000,66000,66000,1
|
|
20231208,094300,15774500,66000,66000,66000,66000,9
|
|
20231208,094200,15180500,66000,66000,66000,66000,19
|
|
20231208,094100,13926500,66000,66000,66000,66000,0
|
|
20231208,094000,13926500,66000,66000,66000,66000,0
|
|
20231208,093900,13926500,66000,66000,66000,66000,0
|
|
20231208,093800,13926500,66000,66000,66000,66000,0
|
|
20231208,093700,13926500,66000,66000,66000,66000,35
|
|
20231208,093600,11616500,66100,66100,66100,66100,0
|
|
20231208,093500,11616500,66100,66100,66100,66100,0
|
|
20231208,093400,11616500,66100,66100,66100,66100,4
|
|
20231208,093300,11352100,66000,66000,66000,66000,0
|
|
20231208,093200,11352100,66000,66000,66000,66000,2
|
|
20231208,093100,11220100,66100,66100,66100,66100,2
|
|
20231208,093000,11087900,66100,66100,66100,66100,0
|
|
20231208,092900,11087900,66100,66100,66100,66100,1
|
|
20231208,092800,11021800,66100,66100,66100,66100,1
|
|
20231208,092700,10955700,66100,66100,66100,66100,0
|
|
20231208,092600,10955700,66100,66000,66100,66000,6
|
|
20231208,092500,10559600,66100,66100,66100,66100,2
|
|
20231208,092400,10427400,66100,66100,66100,66100,1
|
|
20231208,092300,10361300,66100,66100,66100,66100,16
|
|
20231208,092200,9303700,66100,66100,66100,66100,0
|
|
20231208,092100,9303700,66100,66100,66100,66100,1
|
|
20231208,092000,9237600,66100,66100,66100,66100,2
|
|
20231208,091900,9105400,66100,66100,66100,66100,1
|
|
20231208,091800,9039300,66200,66200,66200,66200,1
|
|
20231208,091700,8973100,66200,66200,66200,66200,1
|
|
20231208,091600,8906900,66200,66200,66200,66200,0
|
|
20231208,091500,8906900,66200,66100,66200,66100,21
|
|
20231208,091400,7518300,66100,66000,66100,66000,31
|
|
20231208,091300,5470700,66100,66100,66100,66100,1
|
|
20231208,091200,5404600,66100,66100,66100,66100,1
|
|
20231208,091100,5338500,66100,66100,66100,66100,1
|
|
20231208,091000,5272400,65900,66100,66100,65900,10
|
|
20231208,090900,4613200,66100,66100,66100,66100,1
|
|
20231208,090800,4547100,66200,66200,66200,66200,1
|
|
20231208,090700,4480900,65900,65900,65900,65900,52
|
|
20231208,090600,1054100,65800,65800,65800,65800,0
|
|
20231208,090500,1054100,65800,65800,65800,65800,9
|
|
20231208,090400,461900,66200,66200,66200,66200,0
|
|
20231208,090300,461900,66200,66200,66200,66200,1
|
|
20231208,090200,395700,66200,66200,66200,66200,1
|
|
20231208,090100,329500,65900,65900,65900,65900,0
|
|
20231208,090000,329500,65900,65900,65900,65900,5
|