618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,191500,246826640,13290,13290,13290,13290,932
|
|
20231207,191400,246826640,13290,13290,13290,13290,0
|
|
20231207,191300,246826640,13290,13290,13290,13290,0
|
|
20231207,191200,246826640,13290,13290,13290,13290,0
|
|
20231207,191100,246826640,13290,13290,13290,13290,0
|
|
20231207,191000,246826640,13290,13290,13290,13290,0
|
|
20231207,190900,246826640,13290,13290,13290,13290,0
|
|
20231207,190800,246826640,13290,13290,13290,13290,0
|
|
20231207,190700,246826640,13290,13290,13290,13290,0
|
|
20231207,190600,246826640,13290,13290,13290,13290,0
|
|
20231207,190500,246826640,13290,13290,13290,13290,0
|
|
20231207,190400,246826640,13290,13290,13290,13290,0
|
|
20231207,190300,246826640,13290,13290,13290,13290,0
|
|
20231207,190200,246826640,13290,13290,13290,13290,0
|
|
20231207,190100,246826640,13290,13290,13290,13290,0
|
|
20231207,190000,246826640,13290,13290,13290,13290,0
|
|
20231207,185900,246826640,13290,13290,13290,13290,0
|
|
20231207,185800,246826640,13290,13290,13290,13290,0
|
|
20231207,185700,246826640,13290,13290,13290,13290,0
|
|
20231207,185600,246826640,13290,13290,13290,13290,0
|
|
20231207,185500,246826640,13290,13290,13290,13290,0
|
|
20231207,185400,246826640,13290,13290,13290,13290,0
|
|
20231207,185300,246826640,13290,13290,13290,13290,0
|
|
20231207,185200,246826640,13290,13290,13290,13290,0
|
|
20231207,185100,246826640,13290,13290,13290,13290,0
|
|
20231207,185000,246826640,13290,13290,13290,13290,0
|
|
20231207,184900,246826640,13290,13290,13290,13290,0
|
|
20231207,184800,246826640,13290,13290,13290,13290,0
|
|
20231207,184700,246826640,13290,13290,13290,13290,0
|
|
20231207,184600,246826640,13290,13290,13290,13290,0
|
|
20231207,184500,246826640,13290,13290,13290,13290,932
|
|
20231207,184400,246826640,13290,13290,13290,13290,0
|
|
20231207,184300,246826640,13290,13290,13290,13290,0
|
|
20231207,184200,246826640,13290,13290,13290,13290,0
|
|
20231207,184100,246826640,13290,13290,13290,13290,0
|
|
20231207,184000,246826640,13290,13290,13290,13290,0
|
|
20231207,183900,246826640,13290,13290,13290,13290,0
|
|
20231207,183800,246826640,13290,13290,13290,13290,0
|
|
20231207,183700,246826640,13290,13290,13290,13290,0
|
|
20231207,183600,246826640,13290,13290,13290,13290,0
|
|
20231207,183500,246826640,13290,13290,13290,13290,0
|
|
20231207,183400,246826640,13290,13290,13290,13290,0
|
|
20231207,183300,246826640,13290,13290,13290,13290,0
|
|
20231207,183200,246826640,13290,13290,13290,13290,0
|
|
20231207,183100,246826640,13290,13290,13290,13290,0
|
|
20231207,183000,246826640,13290,13290,13290,13290,0
|
|
20231207,182900,246826640,13290,13290,13290,13290,0
|
|
20231207,182800,246826640,13290,13290,13290,13290,0
|
|
20231207,182700,246826640,13290,13290,13290,13290,0
|
|
20231207,182600,246826640,13290,13290,13290,13290,0
|
|
20231207,182500,246826640,13290,13290,13290,13290,0
|
|
20231207,182400,246826640,13290,13290,13290,13290,0
|
|
20231207,182300,246826640,13290,13290,13290,13290,0
|
|
20231207,182200,246826640,13290,13290,13290,13290,0
|
|
20231207,182100,246826640,13290,13290,13290,13290,0
|
|
20231207,182000,246826640,13290,13290,13290,13290,0
|
|
20231207,181900,246826640,13290,13290,13290,13290,0
|
|
20231207,181800,246826640,13290,13290,13290,13290,0
|
|
20231207,181700,246826640,13290,13290,13290,13290,0
|
|
20231207,181600,246826640,13290,13290,13290,13290,0
|
|
20231207,181500,246826640,13290,13290,13290,13290,932
|
|
20231207,181400,246826640,13290,13290,13290,13290,0
|
|
20231207,181300,246826640,13290,13290,13290,13290,0
|
|
20231207,181200,246826640,13290,13290,13290,13290,0
|
|
20231207,181100,246826640,13290,13290,13290,13290,0
|
|
20231207,181000,246826640,13290,13290,13290,13290,0
|
|
20231207,180900,246826640,13290,13290,13290,13290,0
|
|
20231207,180800,246826640,13290,13290,13290,13290,0
|
|
20231207,180700,246826640,13290,13290,13290,13290,0
|
|
20231207,180600,246826640,13290,13290,13290,13290,0
|
|
20231207,180500,246826640,13290,13290,13290,13290,0
|
|
20231207,180400,246826640,13290,13290,13290,13290,0
|
|
20231207,180300,246826640,13290,13290,13290,13290,0
|
|
20231207,180200,246826640,13290,13290,13290,13290,0
|
|
20231207,180100,246826640,13290,13290,13290,13290,0
|
|
20231207,180000,246826640,13290,13290,13290,13290,0
|
|
20231207,175900,246826640,13290,13290,13290,13290,0
|
|
20231207,175800,246826640,13290,13290,13290,13290,0
|
|
20231207,175700,246826640,13290,13290,13290,13290,0
|
|
20231207,175600,246826640,13290,13290,13290,13290,0
|
|
20231207,175500,246826640,13290,13290,13290,13290,0
|
|
20231207,175400,246826640,13290,13290,13290,13290,0
|
|
20231207,175300,246826640,13290,13290,13290,13290,0
|
|
20231207,175200,246826640,13290,13290,13290,13290,0
|
|
20231207,175100,246826640,13290,13290,13290,13290,0
|
|
20231207,175000,246826640,13290,13290,13290,13290,0
|
|
20231207,174900,246826640,13290,13290,13290,13290,0
|
|
20231207,174800,246826640,13290,13290,13290,13290,0
|
|
20231207,174700,246826640,13290,13290,13290,13290,0
|
|
20231207,174600,246826640,13290,13290,13290,13290,0
|
|
20231207,174500,246826640,13290,13290,13290,13290,932
|
|
20231207,174400,246826640,13290,13290,13290,13290,0
|
|
20231207,174300,246826640,13290,13290,13290,13290,0
|
|
20231207,174200,246826640,13290,13290,13290,13290,0
|
|
20231207,174100,246826640,13290,13290,13290,13290,0
|
|
20231207,174000,246826640,13290,13290,13290,13290,0
|
|
20231207,173900,246826640,13290,13290,13290,13290,0
|
|
20231207,173800,246826640,13290,13290,13290,13290,0
|
|
20231207,173700,246826640,13290,13290,13290,13290,0
|
|
20231207,173600,246826640,13290,13290,13290,13290,0
|
|
20231207,173500,246826640,13290,13290,13290,13290,0
|
|
20231207,173400,246826640,13290,13290,13290,13290,0
|
|
20231207,173300,246826640,13290,13290,13290,13290,0
|
|
20231207,173200,246826640,13290,13290,13290,13290,0
|
|
20231207,173100,246826640,13290,13290,13290,13290,0
|
|
20231207,173000,246826640,13290,13290,13290,13290,0
|
|
20231207,172900,246826640,13290,13290,13290,13290,0
|
|
20231207,172800,246826640,13290,13290,13290,13290,0
|
|
20231207,172700,246826640,13290,13290,13290,13290,0
|
|
20231207,172600,246826640,13290,13290,13290,13290,0
|
|
20231207,172500,246826640,13290,13290,13290,13290,0
|
|
20231207,172400,246826640,13290,13290,13290,13290,0
|
|
20231207,172300,246826640,13290,13290,13290,13290,0
|
|
20231207,172200,246826640,13290,13290,13290,13290,0
|
|
20231207,172100,246826640,13290,13290,13290,13290,0
|
|
20231207,172000,246826640,13290,13290,13290,13290,0
|
|
20231207,171900,246826640,13290,13290,13290,13290,0
|
|
20231207,171800,246826640,13290,13290,13290,13290,0
|
|
20231207,171700,246826640,13290,13290,13290,13290,0
|
|
20231207,171600,246826640,13290,13290,13290,13290,0
|
|
20231207,171500,246826640,13290,13290,13290,13290,932
|
|
20231207,171400,246826640,13290,13290,13290,13290,0
|
|
20231207,171300,246826640,13290,13290,13290,13290,0
|
|
20231207,171200,246826640,13290,13290,13290,13290,0
|
|
20231207,171100,246826640,13290,13290,13290,13290,0
|
|
20231207,171000,246826640,13290,13290,13290,13290,0
|
|
20231207,170900,246826640,13290,13290,13290,13290,0
|
|
20231207,170800,246826640,13290,13290,13290,13290,0
|
|
20231207,170700,246826640,13290,13290,13290,13290,0
|
|
20231207,170600,246826640,13290,13290,13290,13290,0
|
|
20231207,170500,246826640,13290,13290,13290,13290,0
|
|
20231207,170400,246826640,13290,13290,13290,13290,0
|
|
20231207,170300,246826640,13290,13290,13290,13290,0
|
|
20231207,170200,246826640,13290,13290,13290,13290,0
|
|
20231207,170100,246826640,13290,13290,13290,13290,0
|
|
20231207,170000,246826640,13290,13290,13290,13290,0
|
|
20231207,165900,246826640,13290,13290,13290,13290,0
|
|
20231207,165800,246826640,13290,13290,13290,13290,0
|
|
20231207,165700,246826640,13290,13290,13290,13290,0
|
|
20231207,165600,246826640,13290,13290,13290,13290,0
|
|
20231207,165500,246826640,13290,13290,13290,13290,0
|
|
20231207,165400,246826640,13290,13290,13290,13290,0
|
|
20231207,165300,246826640,13290,13290,13290,13290,0
|
|
20231207,165200,246826640,13290,13290,13290,13290,0
|
|
20231207,165100,246826640,13290,13290,13290,13290,0
|
|
20231207,165000,246826640,13290,13290,13290,13290,0
|
|
20231207,164900,246826640,13290,13290,13290,13290,0
|
|
20231207,164800,246826640,13290,13290,13290,13290,0
|
|
20231207,164700,246826640,13290,13290,13290,13290,0
|
|
20231207,164600,246826640,13290,13290,13290,13290,0
|
|
20231207,164500,246826640,13290,13290,13290,13290,932
|
|
20231207,164400,246826640,13290,13290,13290,13290,0
|
|
20231207,164300,246826640,13290,13290,13290,13290,0
|
|
20231207,164200,246826640,13290,13290,13290,13290,0
|
|
20231207,164100,246826640,13290,13290,13290,13290,0
|
|
20231207,164000,246826640,13290,13290,13290,13290,0
|
|
20231207,163900,246826640,13290,13290,13290,13290,0
|
|
20231207,163800,246826640,13290,13290,13290,13290,0
|
|
20231207,163700,246826640,13290,13290,13290,13290,0
|
|
20231207,163600,246826640,13290,13290,13290,13290,0
|
|
20231207,163500,246826640,13290,13290,13290,13290,0
|
|
20231207,163400,246826640,13290,13290,13290,13290,0
|
|
20231207,163300,246826640,13290,13290,13290,13290,0
|
|
20231207,163200,246826640,13290,13290,13290,13290,0
|
|
20231207,163100,246826640,13290,13290,13290,13290,0
|
|
20231207,163000,246826640,13290,13290,13290,13290,0
|
|
20231207,162900,246826640,13290,13290,13290,13290,0
|
|
20231207,162800,246826640,13290,13290,13290,13290,0
|
|
20231207,162700,246826640,13290,13290,13290,13290,0
|
|
20231207,162600,246826640,13290,13290,13290,13290,0
|
|
20231207,162500,246826640,13290,13290,13290,13290,0
|
|
20231207,162400,246826640,13290,13290,13290,13290,0
|
|
20231207,162300,246826640,13290,13290,13290,13290,0
|
|
20231207,162200,246826640,13290,13290,13290,13290,0
|
|
20231207,162100,246826640,13290,13290,13290,13290,0
|
|
20231207,162000,246826640,13290,13290,13290,13290,0
|
|
20231207,161900,246826640,13290,13290,13290,13290,0
|
|
20231207,161800,246826640,13290,13290,13290,13290,0
|
|
20231207,161700,246826640,13290,13290,13290,13290,0
|
|
20231207,161600,246826640,13290,13290,13290,13290,0
|
|
20231207,161500,246826640,13290,13290,13290,13290,932
|
|
20231207,161400,246826640,13290,13290,13290,13290,0
|
|
20231207,161300,246826640,13290,13290,13290,13290,0
|
|
20231207,161200,246826640,13290,13290,13290,13290,0
|
|
20231207,161100,246826640,13290,13290,13290,13290,0
|
|
20231207,161000,246826640,13290,13290,13290,13290,0
|
|
20231207,160900,246826640,13290,13290,13290,13290,0
|
|
20231207,160800,246826640,13290,13290,13290,13290,0
|
|
20231207,160700,246826640,13290,13290,13290,13290,0
|
|
20231207,160600,246826640,13290,13290,13290,13290,0
|
|
20231207,160500,246826640,13290,13290,13290,13290,0
|
|
20231207,160400,246826640,13290,13290,13290,13290,0
|
|
20231207,160300,246826640,13290,13290,13290,13290,0
|
|
20231207,160200,246826640,13290,13290,13290,13290,0
|
|
20231207,160100,246826640,13290,13290,13290,13290,0
|
|
20231207,160000,246826640,13290,13290,13290,13290,0
|
|
20231207,155900,246826640,13290,13290,13290,13290,0
|
|
20231207,155800,246826640,13290,13290,13290,13290,0
|
|
20231207,155700,246826640,13290,13290,13290,13290,0
|
|
20231207,155600,246826640,13290,13290,13290,13290,0
|
|
20231207,155500,246826640,13290,13290,13290,13290,0
|
|
20231207,155400,246826640,13290,13290,13290,13290,0
|
|
20231207,155300,246826640,13290,13290,13290,13290,0
|
|
20231207,155200,246826640,13290,13290,13290,13290,0
|
|
20231207,155100,246826640,13290,13290,13290,13290,0
|
|
20231207,155000,246826640,13290,13290,13290,13290,0
|
|
20231207,154900,246826640,13290,13290,13290,13290,0
|
|
20231207,154800,246826640,13290,13290,13290,13290,0
|
|
20231207,154700,246826640,13290,13290,13290,13290,0
|
|
20231207,154600,246826640,13290,13290,13290,13290,0
|
|
20231207,154500,246826640,13290,13290,13290,13290,932
|
|
20231207,154400,246826640,13290,13290,13290,13290,0
|
|
20231207,154300,246826640,13290,13290,13290,13290,0
|
|
20231207,154200,246826640,13290,13290,13290,13290,0
|
|
20231207,154100,246826640,13290,13290,13290,13290,0
|
|
20231207,154000,246826640,13290,13290,13290,13290,0
|
|
20231207,153900,246826640,13290,13290,13290,13290,0
|
|
20231207,153800,246826640,13290,13290,13290,13290,0
|
|
20231207,153700,246826640,13290,13290,13290,13290,0
|
|
20231207,153600,246826640,13290,13290,13290,13290,0
|
|
20231207,153500,246826640,13290,13290,13290,13290,0
|
|
20231207,153400,246826640,13290,13290,13290,13290,0
|
|
20231207,153300,246826640,13290,13290,13290,13290,0
|
|
20231207,153200,246826640,13290,13290,13290,13290,0
|
|
20231207,153100,246826640,13290,13290,13290,13290,0
|
|
20231207,153000,246826640,13290,13290,13290,13290,932
|
|
20231207,152900,234440360,13250,13250,13250,13250,0
|
|
20231207,152800,234440360,13250,13250,13250,13250,0
|
|
20231207,152700,234440360,13250,13250,13250,13250,0
|
|
20231207,152600,234440360,13250,13250,13250,13250,0
|
|
20231207,152500,234440360,13250,13250,13250,13250,0
|
|
20231207,152400,234440360,13250,13250,13250,13250,0
|
|
20231207,152300,234440360,13250,13250,13250,13250,0
|
|
20231207,152200,234440360,13250,13250,13250,13250,0
|
|
20231207,152100,234440360,13250,13250,13250,13250,0
|
|
20231207,152000,234440360,13250,13250,13250,13250,0
|
|
20231207,151900,234440360,13250,13190,13250,13190,23
|
|
20231207,151800,234135920,13240,13240,13240,13240,0
|
|
20231207,151700,234135920,13240,13240,13240,13240,0
|
|
20231207,151600,234135920,13240,13240,13240,13240,0
|
|
20231207,151500,234135920,13240,13190,13240,13190,5
|
|
20231207,151400,234069780,13240,13220,13240,13220,10
|
|
20231207,151300,233937550,13170,13170,13170,13170,0
|
|
20231207,151200,233937550,13170,13170,13170,13170,0
|
|
20231207,151100,233937550,13170,13170,13170,13170,0
|
|
20231207,151000,233937550,13170,13170,13170,13170,1
|
|
20231207,150900,233924380,13170,13190,13220,13160,199
|
|
20231207,150800,231299890,13160,13160,13160,13160,1
|
|
20231207,150700,231286730,13220,13210,13220,13180,123
|
|
20231207,150600,229664440,13220,13220,13220,13220,0
|
|
20231207,150500,229664440,13220,13220,13220,13220,0
|
|
20231207,150400,229664440,13220,13220,13220,13220,0
|
|
20231207,150300,229664440,13220,13220,13220,13220,0
|
|
20231207,150200,229664440,13220,13220,13220,13220,17
|
|
20231207,150100,229439700,13250,13250,13250,13250,12
|
|
20231207,150000,229280700,13250,13250,13250,13250,0
|
|
20231207,145900,229280700,13250,13250,13250,13250,0
|
|
20231207,145800,229280700,13250,13250,13250,13250,0
|
|
20231207,145700,229280700,13250,13250,13250,13250,0
|
|
20231207,145600,229280700,13250,13250,13250,13250,0
|
|
20231207,145500,229280700,13250,13250,13250,13250,0
|
|
20231207,145400,229280700,13250,13250,13250,13250,0
|
|
20231207,145300,229280700,13250,13250,13250,13250,0
|
|
20231207,145200,229280700,13250,13250,13250,13250,0
|
|
20231207,145100,229280700,13250,13250,13250,13250,10
|
|
20231207,145000,229148200,13250,13250,13250,13250,0
|
|
20231207,144900,229148200,13250,13250,13250,13250,0
|
|
20231207,144800,229148200,13250,13250,13250,13250,0
|
|
20231207,144700,229148200,13250,13250,13250,13250,62
|
|
20231207,144600,228326700,13280,13230,13280,13220,248
|
|
20231207,144500,225043350,13280,13280,13280,13280,0
|
|
20231207,144400,225043350,13280,13280,13280,13280,0
|
|
20231207,144300,225043350,13280,13280,13280,13280,0
|
|
20231207,144200,225043350,13280,13280,13280,13280,0
|
|
20231207,144100,225043350,13280,13280,13280,13280,0
|
|
20231207,144000,225043350,13280,13280,13280,13280,0
|
|
20231207,143900,225043350,13280,13280,13280,13280,0
|
|
20231207,143800,225043350,13280,13280,13280,13280,5
|
|
20231207,143700,224976950,13280,13280,13280,13280,1
|
|
20231207,143600,224963670,13270,13270,13270,13270,1
|
|
20231207,143500,224950400,13210,13210,13210,13210,0
|
|
20231207,143400,224950400,13210,13210,13210,13210,1
|
|
20231207,143300,224937190,13280,13280,13280,13280,0
|
|
20231207,143200,224937190,13280,13280,13280,13280,0
|
|
20231207,143100,224937190,13280,13280,13280,13280,0
|
|
20231207,143000,224937190,13280,13280,13280,13280,0
|
|
20231207,142900,224937190,13280,13280,13280,13280,0
|
|
20231207,142800,224937190,13280,13280,13280,13280,39
|
|
20231207,142700,224419270,13270,13270,13270,13270,2
|
|
20231207,142600,224392730,13280,13280,13280,13280,0
|
|
20231207,142500,224392730,13280,13280,13280,13280,63
|
|
20231207,142400,223556090,13260,13260,13260,13260,1
|
|
20231207,142300,223542830,13280,13280,13280,13280,0
|
|
20231207,142200,223542830,13280,13280,13280,13280,0
|
|
20231207,142100,223542830,13280,13280,13280,13280,0
|
|
20231207,142000,223542830,13280,13200,13280,13200,179
|
|
20231207,141900,221179110,13200,13200,13200,13200,0
|
|
20231207,141800,221179110,13200,13220,13280,13200,574
|
|
20231207,141700,213591990,13200,13170,13200,13170,39
|
|
20231207,141600,213077220,13190,13190,13190,13190,0
|
|
20231207,141500,213077220,13190,13220,13220,13190,356
|
|
20231207,141400,208376600,13280,13200,13280,13200,28
|
|
20231207,141300,208006840,13200,13200,13200,13200,1
|
|
20231207,141200,207993640,13200,13200,13200,13200,0
|
|
20231207,141100,207993640,13200,13200,13200,13200,0
|
|
20231207,141000,207993640,13200,13200,13200,13200,0
|
|
20231207,140900,207993640,13200,13200,13200,13200,0
|
|
20231207,140800,207993640,13200,13200,13200,13200,0
|
|
20231207,140700,207993640,13200,13200,13200,13200,0
|
|
20231207,140600,207993640,13200,13200,13200,13200,0
|
|
20231207,140500,207993640,13200,13200,13200,13200,0
|
|
20231207,140400,207993640,13200,13200,13200,13200,0
|
|
20231207,140300,207993640,13200,13200,13200,13200,0
|
|
20231207,140200,207993640,13200,13200,13200,13200,0
|
|
20231207,140100,207993640,13200,13200,13200,13200,0
|
|
20231207,140000,207993640,13200,13140,13200,13140,1378
|
|
20231207,135900,189852740,13150,13160,13160,13150,104
|
|
20231207,135800,188484530,13160,13190,13200,13160,205
|
|
20231207,135700,185780860,13170,13170,13300,13170,416
|
|
20231207,135600,180282320,13170,13210,13300,13170,566
|
|
20231207,135500,172797300,13210,13210,13210,13210,3
|
|
20231207,135400,172757670,13210,13210,13210,13210,0
|
|
20231207,135300,172757670,13210,13210,13210,13210,0
|
|
20231207,135200,172757670,13210,13200,13210,13200,43
|
|
20231207,135100,172190030,13200,13200,13200,13200,0
|
|
20231207,135000,172190030,13200,13200,13200,13200,0
|
|
20231207,134900,172190030,13200,13200,13200,13200,0
|
|
20231207,134800,172190030,13200,13200,13200,13200,0
|
|
20231207,134700,172190030,13200,13200,13200,13200,0
|
|
20231207,134600,172190030,13200,13200,13200,13200,0
|
|
20231207,134500,172190030,13200,13190,13200,13190,133
|
|
20231207,134400,170435630,13180,13180,13180,13180,0
|
|
20231207,134300,170435630,13180,13180,13180,13180,0
|
|
20231207,134200,170435630,13180,13180,13180,13180,0
|
|
20231207,134100,170435630,13180,13180,13180,13180,0
|
|
20231207,134000,170435630,13180,13180,13180,13180,0
|
|
20231207,133900,170435630,13180,13180,13180,13180,0
|
|
20231207,133800,170435630,13180,13180,13180,13180,0
|
|
20231207,133700,170435630,13180,13180,13180,13180,0
|
|
20231207,133600,170435630,13180,13180,13180,13180,0
|
|
20231207,133500,170435630,13180,13180,13180,13180,0
|
|
20231207,133400,170435630,13180,13180,13180,13180,0
|
|
20231207,133300,170435630,13180,13170,13180,13170,33
|
|
20231207,133200,170000920,13130,13130,13130,13130,0
|
|
20231207,133100,170000920,13130,13130,13130,13130,0
|
|
20231207,133000,170000920,13130,13130,13130,13130,1
|
|
20231207,132900,169987790,13120,13120,13120,13120,0
|
|
20231207,132800,169987790,13120,13120,13120,13120,0
|
|
20231207,132700,169987790,13120,13160,13170,13120,30
|
|
20231207,132600,169592980,13100,13100,13100,13100,0
|
|
20231207,132500,169592980,13100,13100,13100,13100,0
|
|
20231207,132400,169592980,13100,13100,13100,13100,0
|
|
20231207,132300,169592980,13100,13100,13100,13100,0
|
|
20231207,132200,169592980,13100,13100,13100,13100,15
|
|
20231207,132100,169396480,13100,13120,13160,13090,323
|
|
20231207,132000,165159910,13150,13150,13150,13150,0
|
|
20231207,131900,165159910,13150,13150,13150,13150,0
|
|
20231207,131800,165159910,13150,13150,13150,13150,45
|
|
20231207,131700,164568160,13150,13150,13150,13150,0
|
|
20231207,131600,164568160,13150,13150,13150,13150,0
|
|
20231207,131500,164568160,13150,13150,13150,13150,0
|
|
20231207,131400,164568160,13150,13150,13150,13150,0
|
|
20231207,131300,164568160,13150,13150,13150,13150,0
|
|
20231207,131200,164568160,13150,13150,13150,13150,0
|
|
20231207,131100,164568160,13150,13140,13150,13140,11
|
|
20231207,131000,164423610,13140,13120,13140,13120,13
|
|
20231207,130900,164252820,13110,13100,13120,13090,66
|
|
20231207,130800,163388220,13140,13140,13140,13140,19
|
|
20231207,130700,163138560,13140,13140,13140,13140,0
|
|
20231207,130600,163138560,13140,13140,13140,13140,0
|
|
20231207,130500,163138560,13140,13140,13140,13140,0
|
|
20231207,130400,163138560,13140,13140,13140,13140,2
|
|
20231207,130300,163112280,13190,13170,13190,13140,82
|
|
20231207,130200,162034250,13140,13140,13140,13140,0
|
|
20231207,130100,162034250,13140,13140,13140,13140,0
|
|
20231207,130000,162034250,13140,13140,13140,13140,0
|
|
20231207,125900,162034250,13140,13140,13140,13140,0
|
|
20231207,125800,162034250,13140,13140,13140,13140,0
|
|
20231207,125700,162034250,13140,13140,13140,13140,0
|
|
20231207,125600,162034250,13140,13140,13190,13140,47
|
|
20231207,125500,161416470,13190,13130,13190,13130,435
|
|
20231207,125400,155703000,13190,13180,13190,13150,176
|
|
20231207,125300,153387640,13180,13180,13180,13180,0
|
|
20231207,125200,153387640,13180,13180,13180,13180,0
|
|
20231207,125100,153387640,13180,13180,13180,13180,0
|
|
20231207,125000,153387640,13180,13180,13180,13180,0
|
|
20231207,124900,153387640,13180,13180,13180,13180,0
|
|
20231207,124800,153387640,13180,13190,13300,13180,225
|
|
20231207,124700,150411990,13190,13190,13190,13190,4
|
|
20231207,124600,150359230,13190,13190,13190,13190,0
|
|
20231207,124500,150359230,13190,13190,13190,13190,0
|
|
20231207,124400,150359230,13190,13190,13190,13190,0
|
|
20231207,124300,150359230,13190,13190,13190,13190,0
|
|
20231207,124200,150359230,13190,13190,13190,13190,0
|
|
20231207,124100,150359230,13190,13190,13190,13190,0
|
|
20231207,124000,150359230,13190,13190,13190,13190,0
|
|
20231207,123900,150359230,13190,13190,13190,13190,4
|
|
20231207,123800,150306470,13190,13190,13190,13190,0
|
|
20231207,123700,150306470,13190,13190,13190,13190,0
|
|
20231207,123600,150306470,13190,13190,13190,13190,0
|
|
20231207,123500,150306470,13190,13160,13190,13140,445
|
|
20231207,123400,144450210,13180,13180,13180,13180,0
|
|
20231207,123300,144450210,13180,13180,13180,13180,0
|
|
20231207,123200,144450210,13180,13180,13180,13180,0
|
|
20231207,123100,144450210,13180,13180,13180,13180,0
|
|
20231207,123000,144450210,13180,13180,13180,13180,0
|
|
20231207,122900,144450210,13180,13160,13180,13130,380
|
|
20231207,122800,139454390,13160,13160,13160,13160,0
|
|
20231207,122700,139454390,13160,13160,13160,13160,1
|
|
20231207,122600,139441230,13180,13160,13180,13160,6
|
|
20231207,122500,139362170,13180,13230,13300,13160,199
|
|
20231207,122400,136730330,13220,13150,13220,13150,112
|
|
20231207,122300,135255570,13140,13140,13140,13140,0
|
|
20231207,122200,135255570,13140,13140,13140,13140,0
|
|
20231207,122100,135255570,13140,13140,13140,13140,0
|
|
20231207,122000,135255570,13140,13140,13140,13140,4
|
|
20231207,121900,135203010,13150,13180,13180,13150,9
|
|
20231207,121800,135084630,13150,13230,13300,13140,297
|
|
20231207,121700,131160340,13290,13230,13290,13170,335
|
|
20231207,121600,126736630,13290,13150,13300,13150,2474
|
|
20231207,121500,94140090,13130,13130,13130,13130,0
|
|
20231207,121400,94140090,13130,13130,13130,13130,0
|
|
20231207,121300,94140090,13130,13130,13130,13130,0
|
|
20231207,121200,94140090,13130,13130,13130,13130,0
|
|
20231207,121100,94140090,13130,13130,13130,13130,0
|
|
20231207,121000,94140090,13130,13130,13130,13130,0
|
|
20231207,120900,94140090,13130,13130,13130,13130,0
|
|
20231207,120800,94140090,13130,13130,13130,13130,5
|
|
20231207,120700,94074440,13150,13150,13150,13150,41
|
|
20231207,120600,93535290,13160,13070,13160,13070,954
|
|
20231207,120500,81026620,13070,13070,13070,13070,1
|
|
20231207,120400,81013550,13070,13070,13070,13070,0
|
|
20231207,120300,81013550,13070,13070,13070,13070,5
|
|
20231207,120200,80948200,13070,13070,13070,13070,0
|
|
20231207,120100,80948200,13070,13070,13070,13070,0
|
|
20231207,120000,80948200,13070,13070,13070,13070,0
|
|
20231207,115900,80948200,13070,13030,13070,13030,168
|
|
20231207,115800,78755980,13030,13060,13060,12910,1893
|
|
20231207,115700,54168720,13070,13060,13080,13060,803
|
|
20231207,115600,43679930,13060,13160,13160,13060,1396
|
|
20231207,115500,25376090,13180,13180,13180,13180,0
|
|
20231207,115400,25376090,13180,13180,13180,13180,0
|
|
20231207,115300,25376090,13180,13180,13180,13180,0
|
|
20231207,115200,25376090,13180,13180,13180,13180,0
|
|
20231207,115100,25376090,13180,13180,13180,13180,0
|
|
20231207,115000,25376090,13180,13180,13180,13180,8
|
|
20231207,114900,25270650,13170,13170,13170,13170,2
|
|
20231207,114800,25244310,13180,13160,13180,13160,161
|
|
20231207,114700,23125450,13180,13160,13180,13160,9
|
|
20231207,114600,23006990,13180,13180,13180,13180,0
|
|
20231207,114500,23006990,13180,13180,13180,13180,0
|
|
20231207,114400,23006990,13180,13180,13180,13180,50
|
|
20231207,114300,22347990,13160,13160,13160,13160,0
|
|
20231207,114200,22347990,13160,13200,13220,13160,870
|
|
20231207,114100,10877340,13230,13200,13230,13200,66
|
|
20231207,114000,10005960,13210,13270,13290,13210,267
|
|
20231207,113900,6469790,13270,13270,13270,13270,0
|
|
20231207,113800,6469790,13270,13270,13270,13270,1
|
|
20231207,113700,6456520,13270,13270,13270,13270,7
|
|
20231207,113600,6363630,13280,13280,13280,13280,0
|
|
20231207,113500,6363630,13280,13280,13280,13280,0
|
|
20231207,113400,6363630,13280,13280,13280,13280,0
|
|
20231207,113300,6363630,13280,13280,13280,13280,0
|
|
20231207,113200,6363630,13280,13280,13280,13280,0
|
|
20231207,113100,6363630,13280,13280,13280,13280,0
|
|
20231207,113000,6363630,13280,13280,13280,13280,0
|
|
20231207,112900,6363630,13280,13280,13280,13280,0
|
|
20231207,112800,6363630,13280,13280,13280,13280,0
|
|
20231207,112700,6363630,13280,13280,13280,13280,0
|
|
20231207,112600,6363630,13280,13280,13280,13280,0
|
|
20231207,112500,6363630,13280,13280,13280,13280,0
|
|
20231207,112400,6363630,13280,13280,13280,13280,0
|
|
20231207,112300,6363630,13280,13280,13280,13280,0
|
|
20231207,112200,6363630,13280,13280,13280,13280,0
|
|
20231207,112100,6363630,13280,13280,13280,13280,0
|
|
20231207,112000,6363630,13280,13280,13280,13280,0
|
|
20231207,111900,6363630,13280,13280,13280,13280,0
|
|
20231207,111800,6363630,13280,13280,13280,13280,0
|
|
20231207,111700,6363630,13280,13280,13280,13280,1
|
|
20231207,111600,6350350,13280,13280,13280,13280,0
|
|
20231207,111500,6350350,13280,13280,13280,13280,0
|
|
20231207,111400,6350350,13280,13280,13280,13280,0
|
|
20231207,111300,6350350,13280,13280,13280,13280,0
|
|
20231207,111200,6350350,13280,13280,13280,13280,0
|
|
20231207,111100,6350350,13280,13280,13280,13280,0
|
|
20231207,111000,6350350,13280,13280,13280,13280,0
|
|
20231207,110900,6350350,13280,13280,13280,13280,1
|
|
20231207,110800,6337070,13280,13280,13290,13280,23
|
|
20231207,110700,6031580,13280,13280,13280,13280,0
|
|
20231207,110600,6031580,13280,13280,13280,13280,0
|
|
20231207,110500,6031580,13280,13280,13280,13280,0
|
|
20231207,110400,6031580,13280,13280,13280,13280,0
|
|
20231207,110300,6031580,13280,13280,13280,13280,0
|
|
20231207,110200,6031580,13280,13280,13280,13280,4
|
|
20231207,110100,5978460,13290,13290,13290,13290,0
|
|
20231207,110000,5978460,13290,13290,13290,13290,1
|
|
20231207,105900,5965170,13280,13280,13280,13280,0
|
|
20231207,105800,5965170,13280,13280,13280,13280,0
|
|
20231207,105700,5965170,13280,13280,13280,13280,0
|
|
20231207,105600,5965170,13280,13280,13280,13280,0
|
|
20231207,105500,5965170,13280,13280,13280,13280,0
|
|
20231207,105400,5965170,13280,13280,13280,13280,0
|
|
20231207,105300,5965170,13280,13300,13300,13280,21
|
|
20231207,105200,5686100,13300,13300,13300,13300,0
|
|
20231207,105100,5686100,13300,13300,13300,13300,0
|
|
20231207,105000,5686100,13300,13300,13300,13300,1
|
|
20231207,104900,5672800,13300,13300,13300,13300,0
|
|
20231207,104800,5672800,13300,13300,13300,13300,0
|
|
20231207,104700,5672800,13300,13300,13300,13300,0
|
|
20231207,104600,5672800,13300,13300,13300,13300,0
|
|
20231207,104500,5672800,13300,13300,13300,13300,0
|
|
20231207,104400,5672800,13300,13300,13300,13300,0
|
|
20231207,104300,5672800,13300,13300,13300,13300,0
|
|
20231207,104200,5672800,13300,13300,13300,13300,0
|
|
20231207,104100,5672800,13300,13300,13300,13300,0
|
|
20231207,104000,5672800,13300,13300,13300,13300,1
|
|
20231207,103900,5659500,13300,13300,13300,13300,0
|
|
20231207,103800,5659500,13300,13300,13300,13300,0
|
|
20231207,103700,5659500,13300,13300,13300,13300,0
|
|
20231207,103600,5659500,13300,13300,13300,13300,0
|
|
20231207,103500,5659500,13300,13300,13300,13300,0
|
|
20231207,103400,5659500,13300,13300,13300,13300,0
|
|
20231207,103300,5659500,13300,13300,13300,13300,0
|
|
20231207,103200,5659500,13300,13300,13300,13300,0
|
|
20231207,103100,5659500,13300,13300,13300,13300,0
|
|
20231207,103000,5659500,13300,13300,13300,13300,0
|
|
20231207,102900,5659500,13300,13300,13300,13300,0
|
|
20231207,102800,5659500,13300,13300,13300,13300,0
|
|
20231207,102700,5659500,13300,13300,13300,13300,0
|
|
20231207,102600,5659500,13300,13300,13300,13300,1
|
|
20231207,102500,5646200,13300,13300,13300,13300,0
|
|
20231207,102400,5646200,13300,13300,13300,13300,0
|
|
20231207,102300,5646200,13300,13300,13300,13300,1
|
|
20231207,102200,5632900,13320,13300,13320,13300,20
|
|
20231207,102100,5366860,13300,13300,13300,13300,0
|
|
20231207,102000,5366860,13300,13300,13300,13300,0
|
|
20231207,101900,5366860,13300,13300,13300,13300,0
|
|
20231207,101800,5366860,13300,13300,13300,13300,0
|
|
20231207,101700,5366860,13300,13300,13300,13300,0
|
|
20231207,101600,5366860,13300,13300,13300,13300,4
|
|
20231207,101500,5313660,13310,13320,13320,13310,19
|
|
20231207,101400,5060700,13330,13330,13330,13330,0
|
|
20231207,101300,5060700,13330,13330,13330,13330,0
|
|
20231207,101200,5060700,13330,13330,13330,13330,0
|
|
20231207,101100,5060700,13330,13330,13330,13330,0
|
|
20231207,101000,5060700,13330,13330,13330,13330,0
|
|
20231207,100900,5060700,13330,13330,13330,13330,0
|
|
20231207,100800,5060700,13330,13330,13330,13330,0
|
|
20231207,100700,5060700,13330,13340,13340,13320,19
|
|
20231207,100600,4807390,13360,13360,13360,13360,0
|
|
20231207,100500,4807390,13360,13360,13360,13360,0
|
|
20231207,100400,4807390,13360,13360,13360,13360,0
|
|
20231207,100300,4807390,13360,13360,13360,13360,0
|
|
20231207,100200,4807390,13360,13360,13360,13360,0
|
|
20231207,100100,4807390,13360,13360,13360,13360,1
|
|
20231207,100000,4794030,13360,13360,13360,13360,0
|
|
20231207,095900,4794030,13360,13360,13360,13360,0
|
|
20231207,095800,4794030,13360,13360,13360,13360,0
|
|
20231207,095700,4794030,13360,13360,13360,13360,0
|
|
20231207,095600,4794030,13360,13360,13360,13360,0
|
|
20231207,095500,4794030,13360,13360,13360,13360,0
|
|
20231207,095400,4794030,13360,13360,13360,13360,0
|
|
20231207,095300,4794030,13360,13360,13360,13360,0
|
|
20231207,095200,4794030,13360,13360,13360,13360,0
|
|
20231207,095100,4794030,13360,13360,13360,13360,0
|
|
20231207,095000,4794030,13360,13360,13360,13360,0
|
|
20231207,094900,4794030,13360,13360,13360,13360,0
|
|
20231207,094800,4794030,13360,13360,13360,13360,0
|
|
20231207,094700,4794030,13360,13360,13360,13360,0
|
|
20231207,094600,4794030,13360,13360,13360,13360,0
|
|
20231207,094500,4794030,13360,13360,13360,13360,0
|
|
20231207,094400,4794030,13360,13360,13360,13360,0
|
|
20231207,094300,4794030,13360,13360,13360,13360,0
|
|
20231207,094200,4794030,13360,13360,13360,13360,0
|
|
20231207,094100,4794030,13360,13360,13360,13360,0
|
|
20231207,094000,4794030,13360,13360,13360,13360,0
|
|
20231207,093900,4794030,13360,13360,13360,13360,0
|
|
20231207,093800,4794030,13360,13360,13360,13360,0
|
|
20231207,093700,4794030,13360,13360,13360,13360,0
|
|
20231207,093600,4794030,13360,13360,13360,13360,0
|
|
20231207,093500,4794030,13360,13360,13360,13360,0
|
|
20231207,093400,4794030,13360,13360,13360,13360,0
|
|
20231207,093300,4794030,13360,13330,13360,13330,6
|
|
20231207,093200,4714020,13330,13330,13330,13330,6
|
|
20231207,093100,4634040,13330,13330,13330,13330,0
|
|
20231207,093000,4634040,13330,13360,13360,13330,13
|
|
20231207,092900,4460420,13330,13330,13330,13330,0
|
|
20231207,092800,4460420,13330,13360,13360,13330,47
|
|
20231207,092700,3833020,13370,13370,13370,13370,5
|
|
20231207,092600,3766170,13360,13360,13360,13360,0
|
|
20231207,092500,3766170,13360,13360,13360,13360,0
|
|
20231207,092400,3766170,13360,13360,13360,13360,0
|
|
20231207,092300,3766170,13360,13370,13370,13360,5
|
|
20231207,092200,3699330,13370,13370,13370,13370,0
|
|
20231207,092100,3699330,13370,13370,13370,13370,0
|
|
20231207,092000,3699330,13370,13370,13370,13370,0
|
|
20231207,091900,3699330,13370,13390,13390,13370,34
|
|
20231207,091800,3244420,13390,13410,13410,13390,198
|
|
20231207,091700,591080,13410,13410,13410,13410,0
|
|
20231207,091600,591080,13410,13410,13410,13410,0
|
|
20231207,091500,591080,13410,13410,13410,13410,0
|
|
20231207,091400,591080,13410,13410,13410,13410,0
|
|
20231207,091300,591080,13410,13460,13460,13410,12
|
|
20231207,091200,429660,13490,13490,13490,13490,0
|
|
20231207,091100,429660,13490,13490,13490,13490,0
|
|
20231207,091000,429660,13490,13420,13490,13420,2
|
|
20231207,090900,402750,13490,13490,13490,13490,0
|
|
20231207,090800,402750,13490,13490,13490,13490,0
|
|
20231207,090700,402750,13490,13490,13490,13490,0
|
|
20231207,090600,402750,13490,13490,13490,13490,0
|
|
20231207,090500,402750,13490,13490,13490,13490,1
|
|
20231207,090400,389260,13500,13500,13500,13500,0
|
|
20231207,090300,389260,13500,13500,13500,13500,0
|
|
20231207,090200,389260,13500,13500,13500,13500,0
|
|
20231207,090100,389260,13500,13500,13500,13500,0
|
|
20231207,090000,389260,13500,13420,13500,13420,29
|