578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183500,75691470,13470,13470,13470,13470,88
|
|
20231204,183400,75691470,13470,13470,13470,13470,0
|
|
20231204,183300,75691470,13470,13470,13470,13470,0
|
|
20231204,183200,75691470,13470,13470,13470,13470,0
|
|
20231204,183100,75691470,13470,13470,13470,13470,0
|
|
20231204,183000,75691470,13470,13470,13470,13470,0
|
|
20231204,182900,75691470,13470,13470,13470,13470,0
|
|
20231204,182800,75691470,13470,13470,13470,13470,0
|
|
20231204,182700,75691470,13470,13470,13470,13470,0
|
|
20231204,182600,75691470,13470,13470,13470,13470,0
|
|
20231204,182500,75691470,13470,13470,13470,13470,0
|
|
20231204,182400,75691470,13470,13470,13470,13470,0
|
|
20231204,182300,75691470,13470,13470,13470,13470,0
|
|
20231204,182200,75691470,13470,13470,13470,13470,0
|
|
20231204,182100,75691470,13470,13470,13470,13470,0
|
|
20231204,182000,75691470,13470,13470,13470,13470,0
|
|
20231204,181900,75691470,13470,13470,13470,13470,0
|
|
20231204,181800,75691470,13470,13470,13470,13470,0
|
|
20231204,181700,75691470,13470,13470,13470,13470,0
|
|
20231204,181600,75691470,13470,13470,13470,13470,0
|
|
20231204,181500,75691470,13470,13470,13470,13470,0
|
|
20231204,181400,75691470,13470,13470,13470,13470,0
|
|
20231204,181300,75691470,13470,13470,13470,13470,0
|
|
20231204,181200,75691470,13470,13470,13470,13470,0
|
|
20231204,181100,75691470,13470,13470,13470,13470,0
|
|
20231204,181000,75691470,13470,13470,13470,13470,0
|
|
20231204,180900,75691470,13470,13470,13470,13470,0
|
|
20231204,180800,75691470,13470,13470,13470,13470,0
|
|
20231204,180700,75691470,13470,13470,13470,13470,0
|
|
20231204,180600,75691470,13470,13470,13470,13470,0
|
|
20231204,180500,75691470,13470,13470,13470,13470,88
|
|
20231204,180400,75691470,13470,13470,13470,13470,0
|
|
20231204,180300,75691470,13470,13470,13470,13470,0
|
|
20231204,180200,75691470,13470,13470,13470,13470,0
|
|
20231204,180100,75691470,13470,13470,13470,13470,0
|
|
20231204,180000,75691470,13470,13470,13470,13470,0
|
|
20231204,175900,75691470,13470,13470,13470,13470,0
|
|
20231204,175800,75691470,13470,13470,13470,13470,0
|
|
20231204,175700,75691470,13470,13470,13470,13470,0
|
|
20231204,175600,75691470,13470,13470,13470,13470,0
|
|
20231204,175500,75691470,13470,13470,13470,13470,0
|
|
20231204,175400,75691470,13470,13470,13470,13470,0
|
|
20231204,175300,75691470,13470,13470,13470,13470,0
|
|
20231204,175200,75691470,13470,13470,13470,13470,0
|
|
20231204,175100,75691470,13470,13470,13470,13470,0
|
|
20231204,175000,75691470,13470,13470,13470,13470,0
|
|
20231204,174900,75691470,13470,13470,13470,13470,0
|
|
20231204,174800,75691470,13470,13470,13470,13470,0
|
|
20231204,174700,75691470,13470,13470,13470,13470,0
|
|
20231204,174600,75691470,13470,13470,13470,13470,0
|
|
20231204,174500,75691470,13470,13470,13470,13470,0
|
|
20231204,174400,75691470,13470,13470,13470,13470,0
|
|
20231204,174300,75691470,13470,13470,13470,13470,0
|
|
20231204,174200,75691470,13470,13470,13470,13470,0
|
|
20231204,174100,75691470,13470,13470,13470,13470,0
|
|
20231204,174000,75691470,13470,13470,13470,13470,0
|
|
20231204,173900,75691470,13470,13470,13470,13470,0
|
|
20231204,173800,75691470,13470,13470,13470,13470,0
|
|
20231204,173700,75691470,13470,13470,13470,13470,0
|
|
20231204,173600,75691470,13470,13470,13470,13470,0
|
|
20231204,173500,75691470,13470,13470,13470,13470,88
|
|
20231204,173400,75691470,13470,13470,13470,13470,0
|
|
20231204,173300,75691470,13470,13470,13470,13470,0
|
|
20231204,173200,75691470,13470,13470,13470,13470,0
|
|
20231204,173100,75691470,13470,13470,13470,13470,0
|
|
20231204,173000,75691470,13470,13470,13470,13470,0
|
|
20231204,172900,75691470,13470,13470,13470,13470,0
|
|
20231204,172800,75691470,13470,13470,13470,13470,0
|
|
20231204,172700,75691470,13470,13470,13470,13470,0
|
|
20231204,172600,75691470,13470,13470,13470,13470,0
|
|
20231204,172500,75691470,13470,13470,13470,13470,0
|
|
20231204,172400,75691470,13470,13470,13470,13470,0
|
|
20231204,172300,75691470,13470,13470,13470,13470,0
|
|
20231204,172200,75691470,13470,13470,13470,13470,0
|
|
20231204,172100,75691470,13470,13470,13470,13470,0
|
|
20231204,172000,75691470,13470,13470,13470,13470,0
|
|
20231204,171900,75691470,13470,13470,13470,13470,0
|
|
20231204,171800,75691470,13470,13470,13470,13470,0
|
|
20231204,171700,75691470,13470,13470,13470,13470,0
|
|
20231204,171600,75691470,13470,13470,13470,13470,0
|
|
20231204,171500,75691470,13470,13470,13470,13470,0
|
|
20231204,171400,75691470,13470,13470,13470,13470,0
|
|
20231204,171300,75691470,13470,13470,13470,13470,0
|
|
20231204,171200,75691470,13470,13470,13470,13470,0
|
|
20231204,171100,75691470,13470,13470,13470,13470,0
|
|
20231204,171000,75691470,13470,13470,13470,13470,0
|
|
20231204,170900,75691470,13470,13470,13470,13470,0
|
|
20231204,170800,75691470,13470,13470,13470,13470,0
|
|
20231204,170700,75691470,13470,13470,13470,13470,0
|
|
20231204,170600,75691470,13470,13470,13470,13470,0
|
|
20231204,170500,75691470,13470,13470,13470,13470,88
|
|
20231204,170400,75691470,13470,13470,13470,13470,0
|
|
20231204,170300,75691470,13470,13470,13470,13470,0
|
|
20231204,170200,75691470,13470,13470,13470,13470,0
|
|
20231204,170100,75691470,13470,13470,13470,13470,0
|
|
20231204,170000,75691470,13470,13470,13470,13470,0
|
|
20231204,165900,75691470,13470,13470,13470,13470,0
|
|
20231204,165800,75691470,13470,13470,13470,13470,0
|
|
20231204,165700,75691470,13470,13470,13470,13470,0
|
|
20231204,165600,75691470,13470,13470,13470,13470,0
|
|
20231204,165500,75691470,13470,13470,13470,13470,0
|
|
20231204,165400,75691470,13470,13470,13470,13470,0
|
|
20231204,165300,75691470,13470,13470,13470,13470,0
|
|
20231204,165200,75691470,13470,13470,13470,13470,0
|
|
20231204,165100,75691470,13470,13470,13470,13470,0
|
|
20231204,165000,75691470,13470,13470,13470,13470,0
|
|
20231204,164900,75691470,13470,13470,13470,13470,0
|
|
20231204,164800,75691470,13470,13470,13470,13470,0
|
|
20231204,164700,75691470,13470,13470,13470,13470,0
|
|
20231204,164600,75691470,13470,13470,13470,13470,0
|
|
20231204,164500,75691470,13470,13470,13470,13470,0
|
|
20231204,164400,75691470,13470,13470,13470,13470,0
|
|
20231204,164300,75691470,13470,13470,13470,13470,0
|
|
20231204,164200,75691470,13470,13470,13470,13470,0
|
|
20231204,164100,75691470,13470,13470,13470,13470,0
|
|
20231204,164000,75691470,13470,13470,13470,13470,0
|
|
20231204,163900,75691470,13470,13470,13470,13470,0
|
|
20231204,163800,75691470,13470,13470,13470,13470,0
|
|
20231204,163700,75691470,13470,13470,13470,13470,0
|
|
20231204,163600,75691470,13470,13470,13470,13470,0
|
|
20231204,163500,75691470,13470,13470,13470,13470,88
|
|
20231204,163400,75691470,13470,13470,13470,13470,0
|
|
20231204,163300,75691470,13470,13470,13470,13470,0
|
|
20231204,163200,75691470,13470,13470,13470,13470,0
|
|
20231204,163100,75691470,13470,13470,13470,13470,0
|
|
20231204,163000,75691470,13470,13470,13470,13470,0
|
|
20231204,162900,75691470,13470,13470,13470,13470,0
|
|
20231204,162800,75691470,13470,13470,13470,13470,0
|
|
20231204,162700,75691470,13470,13470,13470,13470,0
|
|
20231204,162600,75691470,13470,13470,13470,13470,0
|
|
20231204,162500,75691470,13470,13470,13470,13470,0
|
|
20231204,162400,75691470,13470,13470,13470,13470,0
|
|
20231204,162300,75691470,13470,13470,13470,13470,0
|
|
20231204,162200,75691470,13470,13470,13470,13470,0
|
|
20231204,162100,75691470,13470,13470,13470,13470,0
|
|
20231204,162000,75691470,13470,13470,13470,13470,0
|
|
20231204,161900,75691470,13470,13470,13470,13470,0
|
|
20231204,161800,75691470,13470,13470,13470,13470,0
|
|
20231204,161700,75691470,13470,13470,13470,13470,0
|
|
20231204,161600,75691470,13470,13470,13470,13470,0
|
|
20231204,161500,75691470,13470,13470,13470,13470,0
|
|
20231204,161400,75691470,13470,13470,13470,13470,0
|
|
20231204,161300,75691470,13470,13470,13470,13470,0
|
|
20231204,161200,75691470,13470,13470,13470,13470,0
|
|
20231204,161100,75691470,13470,13470,13470,13470,0
|
|
20231204,161000,75691470,13470,13470,13470,13470,0
|
|
20231204,160900,75691470,13470,13470,13470,13470,0
|
|
20231204,160800,75691470,13470,13470,13470,13470,0
|
|
20231204,160700,75691470,13470,13470,13470,13470,0
|
|
20231204,160600,75691470,13470,13470,13470,13470,0
|
|
20231204,160500,75691470,13470,13470,13470,13470,88
|
|
20231204,160400,75691470,13470,13470,13470,13470,0
|
|
20231204,160300,75691470,13470,13470,13470,13470,0
|
|
20231204,160200,75691470,13470,13470,13470,13470,0
|
|
20231204,160100,75691470,13470,13470,13470,13470,0
|
|
20231204,160000,75691470,13470,13470,13470,13470,0
|
|
20231204,155900,75691470,13470,13470,13470,13470,0
|
|
20231204,155800,75691470,13470,13470,13470,13470,0
|
|
20231204,155700,75691470,13470,13470,13470,13470,0
|
|
20231204,155600,75691470,13470,13470,13470,13470,0
|
|
20231204,155500,75691470,13470,13470,13470,13470,0
|
|
20231204,155400,75691470,13470,13470,13470,13470,0
|
|
20231204,155300,75691470,13470,13470,13470,13470,0
|
|
20231204,155200,75691470,13470,13470,13470,13470,0
|
|
20231204,155100,75691470,13470,13470,13470,13470,0
|
|
20231204,155000,75691470,13470,13470,13470,13470,0
|
|
20231204,154900,75691470,13470,13470,13470,13470,0
|
|
20231204,154800,75691470,13470,13470,13470,13470,0
|
|
20231204,154700,75691470,13470,13470,13470,13470,0
|
|
20231204,154600,75691470,13470,13470,13470,13470,0
|
|
20231204,154500,75691470,13470,13470,13470,13470,0
|
|
20231204,154400,75691470,13470,13470,13470,13470,0
|
|
20231204,154300,75691470,13470,13470,13470,13470,0
|
|
20231204,154200,75691470,13470,13470,13470,13470,0
|
|
20231204,154100,75691470,13470,13470,13470,13470,0
|
|
20231204,154000,75691470,13470,13470,13470,13470,0
|
|
20231204,153900,75691470,13470,13470,13470,13470,0
|
|
20231204,153800,75691470,13470,13470,13470,13470,0
|
|
20231204,153700,75691470,13470,13470,13470,13470,0
|
|
20231204,153600,75691470,13470,13470,13470,13470,0
|
|
20231204,153500,75691470,13470,13470,13470,13470,88
|
|
20231204,153400,75691470,13470,13470,13470,13470,0
|
|
20231204,153300,75691470,13470,13470,13470,13470,0
|
|
20231204,153200,75691470,13470,13470,13470,13470,0
|
|
20231204,153100,75691470,13470,13470,13470,13470,0
|
|
20231204,153000,75691470,13470,13470,13470,13470,88
|
|
20231204,152900,74506110,13470,13470,13470,13470,0
|
|
20231204,152800,74506110,13470,13470,13470,13470,0
|
|
20231204,152700,74506110,13470,13470,13470,13470,0
|
|
20231204,152600,74506110,13470,13470,13470,13470,0
|
|
20231204,152500,74506110,13470,13470,13470,13470,0
|
|
20231204,152400,74506110,13470,13470,13470,13470,0
|
|
20231204,152300,74506110,13470,13470,13470,13470,0
|
|
20231204,152200,74506110,13470,13470,13470,13470,0
|
|
20231204,152100,74506110,13470,13470,13470,13470,0
|
|
20231204,152000,74506110,13470,13470,13470,13470,0
|
|
20231204,151900,74506110,13470,13470,13470,13470,13
|
|
20231204,151800,74331000,13470,13460,13470,13440,262
|
|
20231204,151700,70809120,13470,13470,13470,13470,7
|
|
20231204,151600,70714830,13470,13470,13470,13470,0
|
|
20231204,151500,70714830,13470,13480,13480,13470,4
|
|
20231204,151400,70660940,13500,13500,13500,13500,0
|
|
20231204,151300,70660940,13500,13500,13500,13500,0
|
|
20231204,151200,70660940,13500,13520,13540,13480,179
|
|
20231204,151100,68247350,13520,13520,13520,13520,0
|
|
20231204,151000,68247350,13520,13520,13520,13520,1
|
|
20231204,150900,68233830,13470,13470,13470,13470,0
|
|
20231204,150800,68233830,13470,13470,13470,13470,1
|
|
20231204,150700,68220360,13450,13470,13470,13450,101
|
|
20231204,150600,66861880,13470,13470,13470,13470,1
|
|
20231204,150500,66848410,13460,13460,13460,13460,2
|
|
20231204,150400,66821490,13450,13460,13460,13450,6
|
|
20231204,150300,66740740,13460,13460,13460,13460,44
|
|
20231204,150200,66148500,13460,13480,13480,13460,82
|
|
20231204,150100,65044230,13500,13500,13500,13500,1
|
|
20231204,150000,65030730,13480,13480,13480,13480,2
|
|
20231204,145900,65003770,13490,13490,13490,13490,1
|
|
20231204,145800,64990280,13490,13490,13490,13490,0
|
|
20231204,145700,64990280,13490,13490,13490,13490,1
|
|
20231204,145600,64976790,13500,13530,13530,13500,52
|
|
20231204,145500,64274730,13510,13510,13510,13510,0
|
|
20231204,145400,64274730,13510,13510,13510,13510,1
|
|
20231204,145300,64261220,13570,13490,13570,13490,30
|
|
20231204,145200,63854390,13490,13490,13490,13490,0
|
|
20231204,145100,63854390,13490,13470,13490,13470,4
|
|
20231204,145000,63800470,13470,13470,13470,13470,35
|
|
20231204,144900,63329020,13470,13490,13490,13470,147
|
|
20231204,144800,61348740,13470,13470,13470,13470,5
|
|
20231204,144700,61281390,13490,13490,13490,13490,0
|
|
20231204,144600,61281390,13490,13490,13490,13490,0
|
|
20231204,144500,61281390,13490,13470,13490,13470,40
|
|
20231204,144400,60741830,13470,13490,13490,13470,122
|
|
20231204,144300,59096670,13530,13530,13530,13530,0
|
|
20231204,144200,59096670,13530,13530,13530,13530,0
|
|
20231204,144100,59096670,13530,13530,13530,13530,0
|
|
20231204,144000,59096670,13530,13530,13530,13530,0
|
|
20231204,143900,59096670,13530,13530,13530,13530,1
|
|
20231204,143800,59083140,13540,13540,13540,13540,0
|
|
20231204,143700,59083140,13540,13540,13540,13540,0
|
|
20231204,143600,59083140,13540,13540,13540,13540,0
|
|
20231204,143500,59083140,13540,13540,13540,13540,0
|
|
20231204,143400,59083140,13540,13540,13540,13540,0
|
|
20231204,143300,59083140,13540,13540,13540,13540,1
|
|
20231204,143200,59069600,13540,13540,13540,13540,0
|
|
20231204,143100,59069600,13540,13540,13540,13540,0
|
|
20231204,143000,59069600,13540,13540,13540,13540,1
|
|
20231204,142900,59056060,13600,13600,13600,13600,0
|
|
20231204,142800,59056060,13600,13600,13600,13600,50
|
|
20231204,142700,58376060,13600,13600,13600,13600,25
|
|
20231204,142600,58036060,13520,13570,13600,13520,46
|
|
20231204,142500,57411280,13560,13520,13560,13520,35
|
|
20231204,142400,56936760,13560,13560,13560,13560,0
|
|
20231204,142300,56936760,13560,13550,13560,13550,370
|
|
20231204,142200,51922720,13550,13550,13550,13550,0
|
|
20231204,142100,51922720,13550,13550,13550,13550,0
|
|
20231204,142000,51922720,13550,13550,13550,13550,0
|
|
20231204,141900,51922720,13550,13520,13550,13520,296
|
|
20231204,141800,47914240,13520,13520,13520,13520,0
|
|
20231204,141700,47914240,13520,13520,13520,13520,29
|
|
20231204,141600,47522160,13510,13510,13510,13510,0
|
|
20231204,141500,47522160,13510,13510,13510,13510,0
|
|
20231204,141400,47522160,13510,13510,13510,13510,0
|
|
20231204,141300,47522160,13510,13500,13510,13500,148
|
|
20231204,141200,45522780,13500,13480,13500,13480,91
|
|
20231204,141100,44295190,13470,13470,13470,13470,0
|
|
20231204,141000,44295190,13470,13470,13470,13470,163
|
|
20231204,140900,42099580,13470,13470,13470,13470,0
|
|
20231204,140800,42099580,13470,13470,13470,13470,0
|
|
20231204,140700,42099580,13470,13470,13470,13470,0
|
|
20231204,140600,42099580,13470,13470,13470,13470,0
|
|
20231204,140500,42099580,13470,13470,13470,13470,44
|
|
20231204,140400,41506900,13470,13470,13470,13470,22
|
|
20231204,140300,41210560,13450,13450,13450,13450,0
|
|
20231204,140200,41210560,13450,13450,13450,13450,0
|
|
20231204,140100,41210560,13450,13450,13450,13450,0
|
|
20231204,140000,41210560,13450,13450,13450,13450,0
|
|
20231204,135900,41210560,13450,13450,13450,13450,0
|
|
20231204,135800,41210560,13450,13450,13450,13450,0
|
|
20231204,135700,41210560,13450,13450,13450,13450,0
|
|
20231204,135600,41210560,13450,13450,13450,13450,0
|
|
20231204,135500,41210560,13450,13450,13450,13450,0
|
|
20231204,135400,41210560,13450,13450,13450,13450,0
|
|
20231204,135300,41210560,13450,13450,13450,13450,0
|
|
20231204,135200,41210560,13450,13450,13450,13450,0
|
|
20231204,135100,41210560,13450,13450,13450,13450,0
|
|
20231204,135000,41210560,13450,13460,13460,13450,6
|
|
20231204,134900,41129850,13450,13450,13450,13450,0
|
|
20231204,134800,41129850,13450,13470,13470,13450,10
|
|
20231204,134700,40995170,13470,13470,13470,13470,1
|
|
20231204,134600,40981700,13480,13480,13480,13480,1
|
|
20231204,134500,40968220,13470,13470,13470,13470,0
|
|
20231204,134400,40968220,13470,13470,13470,13470,1
|
|
20231204,134300,40954750,13470,13470,13470,13470,0
|
|
20231204,134200,40954750,13470,13470,13470,13470,1
|
|
20231204,134100,40941280,13470,13470,13470,13470,0
|
|
20231204,134000,40941280,13470,13470,13470,13470,1
|
|
20231204,133900,40927810,13470,13470,13470,13470,0
|
|
20231204,133800,40927810,13470,13470,13470,13470,0
|
|
20231204,133700,40927810,13470,13470,13470,13470,0
|
|
20231204,133600,40927810,13470,13470,13470,13470,0
|
|
20231204,133500,40927810,13470,13470,13470,13470,0
|
|
20231204,133400,40927810,13470,13470,13470,13470,0
|
|
20231204,133300,40927810,13470,13470,13470,13470,0
|
|
20231204,133200,40927810,13470,13470,13470,13470,0
|
|
20231204,133100,40927810,13470,13470,13470,13470,0
|
|
20231204,133000,40927810,13470,13470,13470,13470,0
|
|
20231204,132900,40927810,13470,13470,13470,13470,0
|
|
20231204,132800,40927810,13470,13470,13470,13470,0
|
|
20231204,132700,40927810,13470,13480,13480,13470,50
|
|
20231204,132600,40254270,13490,13490,13490,13490,0
|
|
20231204,132500,40254270,13490,13490,13490,13490,0
|
|
20231204,132400,40254270,13490,13490,13490,13490,0
|
|
20231204,132300,40254270,13490,13490,13490,13490,0
|
|
20231204,132200,40254270,13490,13490,13490,13490,0
|
|
20231204,132100,40254270,13490,13490,13490,13490,12
|
|
20231204,132000,40092390,13490,13490,13490,13490,0
|
|
20231204,131900,40092390,13490,13490,13490,13490,0
|
|
20231204,131800,40092390,13490,13490,13490,13490,0
|
|
20231204,131700,40092390,13490,13490,13490,13490,0
|
|
20231204,131600,40092390,13490,13490,13490,13490,1
|
|
20231204,131500,40078900,13490,13490,13490,13490,0
|
|
20231204,131400,40078900,13490,13490,13490,13490,1
|
|
20231204,131300,40065410,13500,13500,13500,13500,0
|
|
20231204,131200,40065410,13500,13500,13500,13500,0
|
|
20231204,131100,40065410,13500,13500,13500,13500,0
|
|
20231204,131000,40065410,13500,13500,13500,13500,0
|
|
20231204,130900,40065410,13500,13500,13500,13500,0
|
|
20231204,130800,40065410,13500,13500,13500,13500,0
|
|
20231204,130700,40065410,13500,13500,13500,13500,0
|
|
20231204,130600,40065410,13500,13500,13500,13500,0
|
|
20231204,130500,40065410,13500,13500,13500,13500,0
|
|
20231204,130400,40065410,13500,13500,13500,13500,1
|
|
20231204,130300,40051910,13500,13500,13500,13500,0
|
|
20231204,130200,40051910,13500,13500,13500,13500,1
|
|
20231204,130100,40038410,13510,13510,13510,13510,0
|
|
20231204,130000,40038410,13510,13510,13510,13510,0
|
|
20231204,125900,40038410,13510,13510,13510,13510,0
|
|
20231204,125800,40038410,13510,13510,13510,13510,0
|
|
20231204,125700,40038410,13510,13510,13510,13510,0
|
|
20231204,125600,40038410,13510,13510,13510,13510,0
|
|
20231204,125500,40038410,13510,13510,13510,13510,0
|
|
20231204,125400,40038410,13510,13510,13510,13510,0
|
|
20231204,125300,40038410,13510,13510,13510,13510,0
|
|
20231204,125200,40038410,13510,13510,13510,13510,3
|
|
20231204,125100,39997880,13480,13480,13480,13480,0
|
|
20231204,125000,39997880,13480,13480,13480,13480,0
|
|
20231204,124900,39997880,13480,13480,13480,13480,0
|
|
20231204,124800,39997880,13480,13480,13480,13480,1
|
|
20231204,124700,39984400,13490,13490,13490,13490,0
|
|
20231204,124600,39984400,13490,13490,13490,13490,1
|
|
20231204,124500,39970910,13500,13500,13500,13500,3
|
|
20231204,124400,39930410,13510,13510,13510,13510,29
|
|
20231204,124300,39538620,13510,13510,13510,13510,0
|
|
20231204,124200,39538620,13510,13510,13510,13510,0
|
|
20231204,124100,39538620,13510,13510,13510,13510,0
|
|
20231204,124000,39538620,13510,13510,13510,13510,19
|
|
20231204,123900,39281930,13510,13510,13510,13510,219
|
|
20231204,123800,36323240,13490,13490,13490,13490,0
|
|
20231204,123700,36323240,13490,13490,13490,13490,0
|
|
20231204,123600,36323240,13490,13490,13490,13490,0
|
|
20231204,123500,36323240,13490,13490,13490,13490,0
|
|
20231204,123400,36323240,13490,13490,13490,13490,91
|
|
20231204,123300,35095650,13460,13460,13460,13460,0
|
|
20231204,123200,35095650,13460,13460,13460,13460,0
|
|
20231204,123100,35095650,13460,13460,13460,13460,1
|
|
20231204,123000,35082190,13500,13500,13500,13500,0
|
|
20231204,122900,35082190,13500,13500,13500,13500,21
|
|
20231204,122800,34798690,13490,13490,13490,13490,0
|
|
20231204,122700,34798690,13490,13490,13490,13490,0
|
|
20231204,122600,34798690,13490,13490,13490,13490,0
|
|
20231204,122500,34798690,13490,13490,13490,13490,0
|
|
20231204,122400,34798690,13490,13490,13490,13490,3
|
|
20231204,122300,34758220,13520,13520,13520,13520,0
|
|
20231204,122200,34758220,13520,13520,13520,13520,0
|
|
20231204,122100,34758220,13520,13520,13520,13520,0
|
|
20231204,122000,34758220,13520,13520,13520,13520,0
|
|
20231204,121900,34758220,13520,13490,13520,13490,3
|
|
20231204,121800,34717690,13520,13520,13520,13520,0
|
|
20231204,121700,34717690,13520,13520,13520,13520,0
|
|
20231204,121600,34717690,13520,13520,13520,13520,0
|
|
20231204,121500,34717690,13520,13470,13520,13470,2
|
|
20231204,121400,34690700,13470,13470,13470,13470,1
|
|
20231204,121300,34677230,13480,13480,13480,13480,0
|
|
20231204,121200,34677230,13480,13480,13480,13480,0
|
|
20231204,121100,34677230,13480,13480,13480,13480,0
|
|
20231204,121000,34677230,13480,13480,13480,13480,0
|
|
20231204,120900,34677230,13480,13480,13480,13480,2
|
|
20231204,120800,34650270,13460,13460,13460,13460,1
|
|
20231204,120700,34636810,13460,13460,13460,13460,0
|
|
20231204,120600,34636810,13460,13460,13460,13460,0
|
|
20231204,120500,34636810,13460,13460,13460,13460,0
|
|
20231204,120400,34636810,13460,13460,13460,13460,18
|
|
20231204,120300,34394530,13450,13450,13450,13450,25
|
|
20231204,120200,34058280,13450,13450,13450,13450,0
|
|
20231204,120100,34058280,13450,13450,13450,13450,0
|
|
20231204,120000,34058280,13450,13450,13450,13450,0
|
|
20231204,115900,34058280,13450,13430,13450,13430,2
|
|
20231204,115800,34031400,13430,13430,13430,13430,4
|
|
20231204,115700,33977680,13430,13430,13430,13430,3
|
|
20231204,115600,33937390,13430,13440,13460,13430,6
|
|
20231204,115500,33856740,13430,13440,13440,13430,5
|
|
20231204,115400,33789580,13430,13440,13450,13430,54
|
|
20231204,115300,33063820,13440,13440,13440,13440,2
|
|
20231204,115200,33036940,13440,13450,13450,13440,5
|
|
20231204,115100,32969730,13460,13460,13460,13460,2
|
|
20231204,115000,32942810,13460,13460,13460,13460,4
|
|
20231204,114900,32888970,13450,13440,13450,13440,5
|
|
20231204,114800,32821750,13440,13470,13470,13440,253
|
|
20231204,114700,29417880,13470,13470,13480,13470,4
|
|
20231204,114600,29363990,13470,13480,13480,13470,4
|
|
20231204,114500,29310100,13480,13480,13480,13480,3
|
|
20231204,114400,29269660,13480,13500,13500,13470,206
|
|
20231204,114300,26492780,13490,13490,13560,13480,154
|
|
20231204,114200,24407620,13480,13480,13480,13480,4
|
|
20231204,114100,24353700,13480,13480,13480,13480,3
|
|
20231204,114000,24313260,13480,13480,13480,13480,5
|
|
20231204,113900,24245860,13480,13490,13490,13480,4
|
|
20231204,113800,24191930,13510,13490,13510,13490,13
|
|
20231204,113700,24016340,13480,13480,13480,13480,4
|
|
20231204,113600,23962420,13480,13490,13490,13480,3
|
|
20231204,113500,23921970,13480,13490,13490,13480,12
|
|
20231204,113400,23760120,13500,13500,13500,13500,3
|
|
20231204,113300,23719620,13500,13490,13500,13490,15
|
|
20231204,113200,23517150,13490,13500,13500,13490,4
|
|
20231204,113100,23463180,13490,13490,13490,13490,1
|
|
20231204,113000,23449690,13490,13490,13490,13490,0
|
|
20231204,112900,23449690,13490,13490,13490,13490,0
|
|
20231204,112800,23449690,13490,13490,13490,13490,0
|
|
20231204,112700,23449690,13490,13490,13490,13490,0
|
|
20231204,112600,23449690,13490,13490,13490,13490,0
|
|
20231204,112500,23449690,13490,13490,13490,13490,40
|
|
20231204,112400,22910090,13480,13470,13480,13470,248
|
|
20231204,112300,19568360,13460,13450,13460,13450,23
|
|
20231204,112200,19259000,13450,13450,13450,13450,0
|
|
20231204,112100,19259000,13450,13460,13460,13450,75
|
|
20231204,112000,18250240,13470,13470,13470,13470,0
|
|
20231204,111900,18250240,13470,13470,13470,13470,0
|
|
20231204,111800,18250240,13470,13470,13470,13470,1
|
|
20231204,111700,18236770,13450,13450,13450,13450,0
|
|
20231204,111600,18236770,13450,13460,13460,13450,7
|
|
20231204,111500,18142560,13460,13460,13460,13460,0
|
|
20231204,111400,18142560,13460,13460,13460,13460,0
|
|
20231204,111300,18142560,13460,13460,13460,13460,0
|
|
20231204,111200,18142560,13460,13460,13460,13460,0
|
|
20231204,111100,18142560,13460,13460,13460,13460,0
|
|
20231204,111000,18142560,13460,13460,13460,13460,22
|
|
20231204,110900,17846440,13450,13450,13450,13450,0
|
|
20231204,110800,17846440,13450,13450,13450,13450,0
|
|
20231204,110700,17846440,13450,13450,13450,13450,16
|
|
20231204,110600,17631240,13440,13440,13440,13440,8
|
|
20231204,110500,17523720,13430,13430,13430,13430,0
|
|
20231204,110400,17523720,13430,13430,13430,13430,13
|
|
20231204,110300,17349130,13430,13430,13430,13430,0
|
|
20231204,110200,17349130,13430,13430,13430,13430,85
|
|
20231204,110100,16207580,13440,13440,13440,13440,6
|
|
20231204,110000,16126940,13430,13430,13430,13430,0
|
|
20231204,105900,16126940,13430,13430,13430,13430,0
|
|
20231204,105800,16126940,13430,13430,13430,13430,7
|
|
20231204,105700,16032930,13430,13420,13430,13420,11
|
|
20231204,105600,15885300,13430,13430,13430,13430,0
|
|
20231204,105500,15885300,13430,13430,13430,13430,0
|
|
20231204,105400,15885300,13430,13430,13430,13430,0
|
|
20231204,105300,15885300,13430,13430,13430,13430,11
|
|
20231204,105200,15737570,13420,13420,13420,13420,0
|
|
20231204,105100,15737570,13420,13420,13420,13420,6
|
|
20231204,105000,15657050,13410,13410,13410,13410,0
|
|
20231204,104900,15657050,13410,13410,13410,13410,0
|
|
20231204,104800,15657050,13410,13410,13410,13410,0
|
|
20231204,104700,15657050,13410,13410,13410,13410,11
|
|
20231204,104600,15509540,13400,13400,13400,13400,27
|
|
20231204,104500,15147740,13400,13400,13400,13400,0
|
|
20231204,104400,15147740,13400,13400,13400,13400,0
|
|
20231204,104300,15147740,13400,13400,13400,13400,0
|
|
20231204,104200,15147740,13400,13400,13400,13400,0
|
|
20231204,104100,15147740,13400,13400,13400,13400,0
|
|
20231204,104000,15147740,13400,13400,13400,13400,22
|
|
20231204,103900,14852940,13400,13400,13400,13400,0
|
|
20231204,103800,14852940,13400,13400,13400,13400,0
|
|
20231204,103700,14852940,13400,13400,13400,13400,0
|
|
20231204,103600,14852940,13400,13400,13400,13400,0
|
|
20231204,103500,14852940,13400,13400,13400,13400,0
|
|
20231204,103400,14852940,13400,13400,13400,13400,0
|
|
20231204,103300,14852940,13400,13400,13400,13400,0
|
|
20231204,103200,14852940,13400,13400,13400,13400,1
|
|
20231204,103100,14839540,13380,13390,13390,13380,7
|
|
20231204,103000,14745870,13400,13400,13400,13400,0
|
|
20231204,102900,14745870,13400,13400,13400,13400,0
|
|
20231204,102800,14745870,13400,13400,13400,13400,0
|
|
20231204,102700,14745870,13400,13400,13400,13400,0
|
|
20231204,102600,14745870,13400,13400,13400,13400,0
|
|
20231204,102500,14745870,13400,13380,13400,13380,5
|
|
20231204,102400,14678940,13390,13390,13390,13390,0
|
|
20231204,102300,14678940,13390,13390,13390,13390,11
|
|
20231204,102200,14531650,13390,13390,13390,13390,0
|
|
20231204,102100,14531650,13390,13390,13390,13390,0
|
|
20231204,102000,14531650,13390,13390,13390,13390,0
|
|
20231204,101900,14531650,13390,13390,13390,13390,0
|
|
20231204,101800,14531650,13390,13380,13390,13380,11
|
|
20231204,101700,14384430,13380,13380,13380,13380,0
|
|
20231204,101600,14384430,13380,13380,13380,13380,0
|
|
20231204,101500,14384430,13380,13380,13380,13380,0
|
|
20231204,101400,14384430,13380,13380,13380,13380,4
|
|
20231204,101300,14330910,13370,13370,13370,13370,0
|
|
20231204,101200,14330910,13370,13370,13370,13370,0
|
|
20231204,101100,14330910,13370,13370,13370,13370,0
|
|
20231204,101000,14330910,13370,13370,13370,13370,0
|
|
20231204,100900,14330910,13370,13370,13370,13370,50
|
|
20231204,100800,13662410,13370,13370,13370,13370,0
|
|
20231204,100700,13662410,13370,13370,13370,13370,0
|
|
20231204,100600,13662410,13370,13370,13370,13370,0
|
|
20231204,100500,13662410,13370,13370,13370,13370,0
|
|
20231204,100400,13662410,13370,13370,13370,13370,0
|
|
20231204,100300,13662410,13370,13370,13370,13370,0
|
|
20231204,100200,13662410,13370,13370,13370,13370,100
|
|
20231204,100100,12325410,13370,13370,13370,13370,7
|
|
20231204,100000,12231820,13370,13380,13380,13370,2
|
|
20231204,095900,12205070,13370,13370,13370,13370,0
|
|
20231204,095800,12205070,13370,13370,13370,13370,0
|
|
20231204,095700,12205070,13370,13370,13370,13370,0
|
|
20231204,095600,12205070,13370,13370,13370,13370,18
|
|
20231204,095500,11964410,13370,13370,13370,13370,6
|
|
20231204,095400,11884190,13370,13380,13380,13370,28
|
|
20231204,095300,11509820,13370,13370,13370,13370,0
|
|
20231204,095200,11509820,13370,13380,13380,13370,13
|
|
20231204,095100,11335990,13380,13380,13380,13380,0
|
|
20231204,095000,11335990,13380,13380,13380,13380,0
|
|
20231204,094900,11335990,13380,13380,13380,13380,0
|
|
20231204,094800,11335990,13380,13380,13380,13380,0
|
|
20231204,094700,11335990,13380,13380,13380,13380,0
|
|
20231204,094600,11335990,13380,13380,13380,13380,164
|
|
20231204,094500,9141670,13380,13380,13380,13380,0
|
|
20231204,094400,9141670,13380,13380,13380,13380,5
|
|
20231204,094300,9074770,13360,13370,13370,13360,40
|
|
20231204,094200,8540350,13370,13370,13370,13370,0
|
|
20231204,094100,8540350,13370,13370,13370,13370,43
|
|
20231204,094000,7965440,13370,13380,13380,13370,79
|
|
20231204,093900,6908720,13380,13380,13380,13380,0
|
|
20231204,093800,6908720,13380,13380,13380,13380,0
|
|
20231204,093700,6908720,13380,13380,13380,13380,0
|
|
20231204,093600,6908720,13380,13380,13380,13380,0
|
|
20231204,093500,6908720,13380,13380,13380,13380,2
|
|
20231204,093400,6881960,13400,13400,13400,13400,0
|
|
20231204,093300,6881960,13400,13400,13400,13400,0
|
|
20231204,093200,6881960,13400,13400,13400,13400,5
|
|
20231204,093100,6814960,13400,13400,13400,13400,1
|
|
20231204,093000,6801560,13400,13400,13400,13400,2
|
|
20231204,092900,6774760,13380,13380,13380,13380,0
|
|
20231204,092800,6774760,13380,13380,13380,13380,0
|
|
20231204,092700,6774760,13380,13380,13380,13380,3
|
|
20231204,092600,6734620,13380,13380,13380,13380,0
|
|
20231204,092500,6734620,13380,13390,13390,13380,2
|
|
20231204,092400,6707850,13390,13390,13390,13390,0
|
|
20231204,092300,6707850,13390,13390,13390,13390,0
|
|
20231204,092200,6707850,13390,13390,13390,13390,50
|
|
20231204,092100,6038350,13400,13400,13400,13400,0
|
|
20231204,092000,6038350,13400,13400,13400,13400,51
|
|
20231204,091900,5354950,13390,13410,13410,13390,195
|
|
20231204,091800,2741110,13410,13420,13420,13410,85
|
|
20231204,091700,1601050,13420,13420,13420,13420,0
|
|
20231204,091600,1601050,13420,13420,13420,13420,0
|
|
20231204,091500,1601050,13420,13420,13420,13420,0
|
|
20231204,091400,1601050,13420,13420,13420,13420,0
|
|
20231204,091300,1601050,13420,13420,13420,13420,1
|
|
20231204,091200,1587630,13410,13410,13410,13410,0
|
|
20231204,091100,1587630,13410,13410,13410,13410,2
|
|
20231204,091000,1560810,13400,13400,13400,13400,0
|
|
20231204,090900,1560810,13400,13410,13410,13400,10
|
|
20231204,090800,1426800,13450,13450,13450,13450,0
|
|
20231204,090700,1426800,13450,13450,13450,13450,0
|
|
20231204,090600,1426800,13450,13450,13450,13450,0
|
|
20231204,090500,1426800,13450,13450,13450,13450,50
|
|
20231204,090400,754300,13450,13450,13450,13450,1
|
|
20231204,090300,740850,13470,13470,13470,13470,0
|
|
20231204,090200,740850,13470,13470,13470,13470,0
|
|
20231204,090100,740850,13470,13470,13470,13470,5
|
|
20231204,090000,673500,13470,13470,13470,13470,50
|