578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183500,124847650,13560,13560,13560,13560,73
|
|
20231206,183400,124847650,13560,13560,13560,13560,0
|
|
20231206,183300,124847650,13560,13560,13560,13560,0
|
|
20231206,183200,124847650,13560,13560,13560,13560,0
|
|
20231206,183100,124847650,13560,13560,13560,13560,0
|
|
20231206,183000,124847650,13560,13560,13560,13560,0
|
|
20231206,182900,124847650,13560,13560,13560,13560,0
|
|
20231206,182800,124847650,13560,13560,13560,13560,0
|
|
20231206,182700,124847650,13560,13560,13560,13560,0
|
|
20231206,182600,124847650,13560,13560,13560,13560,0
|
|
20231206,182500,124847650,13560,13560,13560,13560,0
|
|
20231206,182400,124847650,13560,13560,13560,13560,0
|
|
20231206,182300,124847650,13560,13560,13560,13560,0
|
|
20231206,182200,124847650,13560,13560,13560,13560,0
|
|
20231206,182100,124847650,13560,13560,13560,13560,0
|
|
20231206,182000,124847650,13560,13560,13560,13560,0
|
|
20231206,181900,124847650,13560,13560,13560,13560,0
|
|
20231206,181800,124847650,13560,13560,13560,13560,0
|
|
20231206,181700,124847650,13560,13560,13560,13560,0
|
|
20231206,181600,124847650,13560,13560,13560,13560,0
|
|
20231206,181500,124847650,13560,13560,13560,13560,0
|
|
20231206,181400,124847650,13560,13560,13560,13560,0
|
|
20231206,181300,124847650,13560,13560,13560,13560,0
|
|
20231206,181200,124847650,13560,13560,13560,13560,0
|
|
20231206,181100,124847650,13560,13560,13560,13560,0
|
|
20231206,181000,124847650,13560,13560,13560,13560,0
|
|
20231206,180900,124847650,13560,13560,13560,13560,0
|
|
20231206,180800,124847650,13560,13560,13560,13560,0
|
|
20231206,180700,124847650,13560,13560,13560,13560,0
|
|
20231206,180600,124847650,13560,13560,13560,13560,0
|
|
20231206,180500,124847650,13560,13560,13560,13560,73
|
|
20231206,180400,124847650,13560,13560,13560,13560,0
|
|
20231206,180300,124847650,13560,13560,13560,13560,0
|
|
20231206,180200,124847650,13560,13560,13560,13560,0
|
|
20231206,180100,124847650,13560,13560,13560,13560,0
|
|
20231206,180000,124847650,13560,13560,13560,13560,0
|
|
20231206,175900,124847650,13560,13560,13560,13560,0
|
|
20231206,175800,124847650,13560,13560,13560,13560,0
|
|
20231206,175700,124847650,13560,13560,13560,13560,0
|
|
20231206,175600,124847650,13560,13560,13560,13560,0
|
|
20231206,175500,124847650,13560,13560,13560,13560,0
|
|
20231206,175400,124847650,13560,13560,13560,13560,0
|
|
20231206,175300,124847650,13560,13560,13560,13560,0
|
|
20231206,175200,124847650,13560,13560,13560,13560,0
|
|
20231206,175100,124847650,13560,13560,13560,13560,0
|
|
20231206,175000,124847650,13560,13560,13560,13560,0
|
|
20231206,174900,124847650,13560,13560,13560,13560,0
|
|
20231206,174800,124847650,13560,13560,13560,13560,0
|
|
20231206,174700,124847650,13560,13560,13560,13560,0
|
|
20231206,174600,124847650,13560,13560,13560,13560,0
|
|
20231206,174500,124847650,13560,13560,13560,13560,0
|
|
20231206,174400,124847650,13560,13560,13560,13560,0
|
|
20231206,174300,124847650,13560,13560,13560,13560,0
|
|
20231206,174200,124847650,13560,13560,13560,13560,0
|
|
20231206,174100,124847650,13560,13560,13560,13560,0
|
|
20231206,174000,124847650,13560,13560,13560,13560,0
|
|
20231206,173900,124847650,13560,13560,13560,13560,0
|
|
20231206,173800,124847650,13560,13560,13560,13560,0
|
|
20231206,173700,124847650,13560,13560,13560,13560,0
|
|
20231206,173600,124847650,13560,13560,13560,13560,0
|
|
20231206,173500,124847650,13560,13560,13560,13560,73
|
|
20231206,173400,124847650,13560,13560,13560,13560,0
|
|
20231206,173300,124847650,13560,13560,13560,13560,0
|
|
20231206,173200,124847650,13560,13560,13560,13560,0
|
|
20231206,173100,124847650,13560,13560,13560,13560,0
|
|
20231206,173000,124847650,13560,13560,13560,13560,0
|
|
20231206,172900,124847650,13560,13560,13560,13560,0
|
|
20231206,172800,124847650,13560,13560,13560,13560,0
|
|
20231206,172700,124847650,13560,13560,13560,13560,0
|
|
20231206,172600,124847650,13560,13560,13560,13560,0
|
|
20231206,172500,124847650,13560,13560,13560,13560,0
|
|
20231206,172400,124847650,13560,13560,13560,13560,0
|
|
20231206,172300,124847650,13560,13560,13560,13560,0
|
|
20231206,172200,124847650,13560,13560,13560,13560,0
|
|
20231206,172100,124847650,13560,13560,13560,13560,0
|
|
20231206,172000,124847650,13560,13560,13560,13560,0
|
|
20231206,171900,124847650,13560,13560,13560,13560,0
|
|
20231206,171800,124847650,13560,13560,13560,13560,0
|
|
20231206,171700,124847650,13560,13560,13560,13560,0
|
|
20231206,171600,124847650,13560,13560,13560,13560,0
|
|
20231206,171500,124847650,13560,13560,13560,13560,0
|
|
20231206,171400,124847650,13560,13560,13560,13560,0
|
|
20231206,171300,124847650,13560,13560,13560,13560,0
|
|
20231206,171200,124847650,13560,13560,13560,13560,0
|
|
20231206,171100,124847650,13560,13560,13560,13560,0
|
|
20231206,171000,124847650,13560,13560,13560,13560,0
|
|
20231206,170900,124847650,13560,13560,13560,13560,0
|
|
20231206,170800,124847650,13560,13560,13560,13560,0
|
|
20231206,170700,124847650,13560,13560,13560,13560,0
|
|
20231206,170600,124847650,13560,13560,13560,13560,0
|
|
20231206,170500,124847650,13560,13560,13560,13560,73
|
|
20231206,170400,124847650,13560,13560,13560,13560,0
|
|
20231206,170300,124847650,13560,13560,13560,13560,0
|
|
20231206,170200,124847650,13560,13560,13560,13560,0
|
|
20231206,170100,124847650,13560,13560,13560,13560,0
|
|
20231206,170000,124847650,13560,13560,13560,13560,0
|
|
20231206,165900,124847650,13560,13560,13560,13560,0
|
|
20231206,165800,124847650,13560,13560,13560,13560,0
|
|
20231206,165700,124847650,13560,13560,13560,13560,0
|
|
20231206,165600,124847650,13560,13560,13560,13560,0
|
|
20231206,165500,124847650,13560,13560,13560,13560,0
|
|
20231206,165400,124847650,13560,13560,13560,13560,0
|
|
20231206,165300,124847650,13560,13560,13560,13560,0
|
|
20231206,165200,124847650,13560,13560,13560,13560,0
|
|
20231206,165100,124847650,13560,13560,13560,13560,0
|
|
20231206,165000,124847650,13560,13560,13560,13560,0
|
|
20231206,164900,124847650,13560,13560,13560,13560,0
|
|
20231206,164800,124847650,13560,13560,13560,13560,0
|
|
20231206,164700,124847650,13560,13560,13560,13560,0
|
|
20231206,164600,124847650,13560,13560,13560,13560,0
|
|
20231206,164500,124847650,13560,13560,13560,13560,0
|
|
20231206,164400,124847650,13560,13560,13560,13560,0
|
|
20231206,164300,124847650,13560,13560,13560,13560,0
|
|
20231206,164200,124847650,13560,13560,13560,13560,0
|
|
20231206,164100,124847650,13560,13560,13560,13560,0
|
|
20231206,164000,124847650,13560,13560,13560,13560,0
|
|
20231206,163900,124847650,13560,13560,13560,13560,0
|
|
20231206,163800,124847650,13560,13560,13560,13560,0
|
|
20231206,163700,124847650,13560,13560,13560,13560,0
|
|
20231206,163600,124847650,13560,13560,13560,13560,0
|
|
20231206,163500,124847650,13560,13560,13560,13560,73
|
|
20231206,163400,124847650,13560,13560,13560,13560,0
|
|
20231206,163300,124847650,13560,13560,13560,13560,0
|
|
20231206,163200,124847650,13560,13560,13560,13560,0
|
|
20231206,163100,124847650,13560,13560,13560,13560,0
|
|
20231206,163000,124847650,13560,13560,13560,13560,0
|
|
20231206,162900,124847650,13560,13560,13560,13560,0
|
|
20231206,162800,124847650,13560,13560,13560,13560,0
|
|
20231206,162700,124847650,13560,13560,13560,13560,0
|
|
20231206,162600,124847650,13560,13560,13560,13560,0
|
|
20231206,162500,124847650,13560,13560,13560,13560,0
|
|
20231206,162400,124847650,13560,13560,13560,13560,0
|
|
20231206,162300,124847650,13560,13560,13560,13560,0
|
|
20231206,162200,124847650,13560,13560,13560,13560,0
|
|
20231206,162100,124847650,13560,13560,13560,13560,0
|
|
20231206,162000,124847650,13560,13560,13560,13560,0
|
|
20231206,161900,124847650,13560,13560,13560,13560,0
|
|
20231206,161800,124847650,13560,13560,13560,13560,0
|
|
20231206,161700,124847650,13560,13560,13560,13560,0
|
|
20231206,161600,124847650,13560,13560,13560,13560,0
|
|
20231206,161500,124847650,13560,13560,13560,13560,0
|
|
20231206,161400,124847650,13560,13560,13560,13560,0
|
|
20231206,161300,124847650,13560,13560,13560,13560,0
|
|
20231206,161200,124847650,13560,13560,13560,13560,0
|
|
20231206,161100,124847650,13560,13560,13560,13560,0
|
|
20231206,161000,124847650,13560,13560,13560,13560,0
|
|
20231206,160900,124847650,13560,13560,13560,13560,0
|
|
20231206,160800,124847650,13560,13560,13560,13560,0
|
|
20231206,160700,124847650,13560,13560,13560,13560,0
|
|
20231206,160600,124847650,13560,13560,13560,13560,0
|
|
20231206,160500,124847650,13560,13560,13560,13560,73
|
|
20231206,160400,124847650,13560,13560,13560,13560,0
|
|
20231206,160300,124847650,13560,13560,13560,13560,0
|
|
20231206,160200,124847650,13560,13560,13560,13560,0
|
|
20231206,160100,124847650,13560,13560,13560,13560,0
|
|
20231206,160000,124847650,13560,13560,13560,13560,0
|
|
20231206,155900,124847650,13560,13560,13560,13560,0
|
|
20231206,155800,124847650,13560,13560,13560,13560,0
|
|
20231206,155700,124847650,13560,13560,13560,13560,0
|
|
20231206,155600,124847650,13560,13560,13560,13560,0
|
|
20231206,155500,124847650,13560,13560,13560,13560,0
|
|
20231206,155400,124847650,13560,13560,13560,13560,0
|
|
20231206,155300,124847650,13560,13560,13560,13560,0
|
|
20231206,155200,124847650,13560,13560,13560,13560,0
|
|
20231206,155100,124847650,13560,13560,13560,13560,0
|
|
20231206,155000,124847650,13560,13560,13560,13560,0
|
|
20231206,154900,124847650,13560,13560,13560,13560,0
|
|
20231206,154800,124847650,13560,13560,13560,13560,0
|
|
20231206,154700,124847650,13560,13560,13560,13560,0
|
|
20231206,154600,124847650,13560,13560,13560,13560,0
|
|
20231206,154500,124847650,13560,13560,13560,13560,0
|
|
20231206,154400,124847650,13560,13560,13560,13560,0
|
|
20231206,154300,124847650,13560,13560,13560,13560,0
|
|
20231206,154200,124847650,13560,13560,13560,13560,0
|
|
20231206,154100,124847650,13560,13560,13560,13560,0
|
|
20231206,154000,124847650,13560,13560,13560,13560,0
|
|
20231206,153900,124847650,13560,13560,13560,13560,0
|
|
20231206,153800,124847650,13560,13560,13560,13560,0
|
|
20231206,153700,124847650,13560,13560,13560,13560,0
|
|
20231206,153600,124847650,13560,13560,13560,13560,0
|
|
20231206,153500,124847650,13560,13560,13560,13560,73
|
|
20231206,153400,124847650,13560,13560,13560,13560,0
|
|
20231206,153300,124847650,13560,13560,13560,13560,0
|
|
20231206,153200,124847650,13560,13560,13560,13560,0
|
|
20231206,153100,124847650,13560,13560,13560,13560,0
|
|
20231206,153000,124847650,13560,13560,13560,13560,73
|
|
20231206,152900,123857770,13570,13570,13570,13570,0
|
|
20231206,152800,123857770,13570,13570,13570,13570,0
|
|
20231206,152700,123857770,13570,13570,13570,13570,0
|
|
20231206,152600,123857770,13570,13570,13570,13570,0
|
|
20231206,152500,123857770,13570,13570,13570,13570,0
|
|
20231206,152400,123857770,13570,13570,13570,13570,0
|
|
20231206,152300,123857770,13570,13570,13570,13570,0
|
|
20231206,152200,123857770,13570,13570,13570,13570,0
|
|
20231206,152100,123857770,13570,13570,13570,13570,0
|
|
20231206,152000,123857770,13570,13570,13570,13570,0
|
|
20231206,151900,123857770,13570,13570,13570,13570,20
|
|
20231206,151800,123586370,13570,13570,13570,13570,0
|
|
20231206,151700,123586370,13570,13570,13570,13570,5
|
|
20231206,151600,123518520,13570,13560,13570,13560,4
|
|
20231206,151500,123464260,13570,13560,13570,13550,37
|
|
20231206,151400,122962530,13560,13560,13560,13550,36
|
|
20231206,151300,122474500,13560,13550,13560,13550,10
|
|
20231206,151200,122338930,13550,13550,13560,13550,6
|
|
20231206,151100,122257590,13560,13550,13560,13550,8
|
|
20231206,151000,122149140,13550,13560,13560,13550,17
|
|
20231206,150900,121918730,13560,13560,13560,13550,17
|
|
20231206,150800,121688230,13560,13560,13560,13550,6
|
|
20231206,150700,121606900,13560,13560,13560,13550,8
|
|
20231206,150600,121498450,13550,13560,13570,13550,17
|
|
20231206,150500,121268030,13550,13570,13570,13550,12
|
|
20231206,150400,121105350,13560,13560,13560,13560,3
|
|
20231206,150300,121064670,13560,13560,13570,13560,6
|
|
20231206,150200,120983290,13570,13560,13570,13560,9
|
|
20231206,150100,120861180,13560,13560,13570,13560,7
|
|
20231206,150000,120766220,13570,13560,13570,13560,9
|
|
20231206,145900,120644120,13560,13570,13570,13560,9
|
|
20231206,145800,120522010,13570,13570,13580,13570,4
|
|
20231206,145700,120467720,13570,13570,13580,13570,4
|
|
20231206,145600,120413420,13570,13580,13580,13570,5
|
|
20231206,145500,120345550,13570,13580,13580,13570,5
|
|
20231206,145400,120277680,13570,13570,13570,13570,2
|
|
20231206,145300,120250540,13570,13580,13580,13570,7
|
|
20231206,145200,120155510,13580,13570,13580,13570,4
|
|
20231206,145100,120101220,13570,13570,13570,13570,4
|
|
20231206,145000,120046940,13580,13570,13580,13570,8
|
|
20231206,144900,119938320,13580,13580,13580,13570,10
|
|
20231206,144800,119802550,13570,13570,13570,13570,3
|
|
20231206,144700,119761840,13580,13560,13580,13560,5
|
|
20231206,144600,119693980,13560,13560,13560,13560,3
|
|
20231206,144500,119653300,13560,13560,13560,13560,3
|
|
20231206,144400,119612620,13560,13560,13560,13560,102
|
|
20231206,144300,118229500,13570,13570,13570,13570,3
|
|
20231206,144200,118188790,13570,13570,13570,13570,2
|
|
20231206,144100,118161650,13570,13570,13570,13560,19
|
|
20231206,144000,117903880,13570,13570,13570,13570,3
|
|
20231206,143900,117863170,13570,13570,13570,13570,1
|
|
20231206,143800,117849600,13580,13590,13590,13580,4
|
|
20231206,143700,117795260,13590,13590,13590,13590,4
|
|
20231206,143600,117740900,13590,13590,13590,13590,3
|
|
20231206,143500,117700130,13590,13590,13590,13590,2
|
|
20231206,143400,117672950,13590,13590,13590,13590,3
|
|
20231206,143300,117632180,13600,13600,13600,13600,2
|
|
20231206,143200,117604980,13600,13600,13600,13600,1
|
|
20231206,143100,117591380,13660,13660,13660,13660,1
|
|
20231206,143000,117577720,13660,13660,13660,13660,27
|
|
20231206,142900,117208900,13660,13630,13660,13600,24
|
|
20231206,142800,116881700,13680,13680,13680,13680,35
|
|
20231206,142700,116402900,13630,13650,13650,13630,37
|
|
20231206,142600,115897930,13680,13680,13680,13680,24
|
|
20231206,142500,115569610,13680,13680,13680,13680,0
|
|
20231206,142400,115569610,13680,13680,13680,13680,32
|
|
20231206,142300,115131850,13690,13690,13690,13690,0
|
|
20231206,142200,115131850,13690,13690,13690,13690,29
|
|
20231206,142100,114734840,13670,13670,13670,13670,2
|
|
20231206,142000,114707500,13690,13670,13690,13670,35
|
|
20231206,141900,114228410,13690,13690,13690,13690,0
|
|
20231206,141800,114228410,13690,13690,13690,13690,28
|
|
20231206,141700,113845090,13650,13650,13650,13650,0
|
|
20231206,141600,113845090,13650,13650,13650,13650,1
|
|
20231206,141500,113831440,13630,13630,13630,13630,0
|
|
20231206,141400,113831440,13630,13690,13690,13610,28
|
|
20231206,141300,113448320,13690,13690,13690,13690,35
|
|
20231206,141200,112969170,13640,13640,13640,13640,0
|
|
20231206,141100,112969170,13640,13640,13640,13640,23
|
|
20231206,141000,112655450,13640,13640,13640,13640,0
|
|
20231206,140900,112655450,13640,13640,13640,13640,30
|
|
20231206,140800,112246250,13640,13640,13640,13640,1
|
|
20231206,140700,112232610,13640,13640,13640,13640,29
|
|
20231206,140600,111837050,13640,13640,13640,13640,0
|
|
20231206,140500,111837050,13640,13640,13640,13640,31
|
|
20231206,140400,111414210,13640,13640,13640,13640,3
|
|
20231206,140300,111373290,13640,13640,13640,13640,28
|
|
20231206,140200,110991370,13640,13630,13640,13630,10
|
|
20231206,140100,110855060,13630,13640,13640,13600,28
|
|
20231206,140000,110473200,13650,13650,13650,13650,0
|
|
20231206,135900,110473200,13650,13650,13650,13640,141
|
|
20231206,135800,108548570,13630,13690,13690,13630,328
|
|
20231206,135700,104073750,13690,13680,13690,13680,2
|
|
20231206,135600,104046380,13690,13690,13690,13690,28
|
|
20231206,135500,103663060,13690,13690,13690,13690,87
|
|
20231206,135400,102472030,13690,13690,13690,13690,30
|
|
20231206,135300,102061330,13690,13680,13690,13680,2
|
|
20231206,135200,102033960,13690,13690,13690,13690,29
|
|
20231206,135100,101636950,13690,13690,13690,13690,81
|
|
20231206,135000,100528060,13690,13690,13690,13690,34
|
|
20231206,134900,100062600,13690,13680,13690,13680,2
|
|
20231206,134800,100035230,13690,13690,13690,13690,25
|
|
20231206,134700,99692980,13680,13680,13680,13680,20
|
|
20231206,134600,99419380,13690,13680,13690,13680,38
|
|
20231206,134500,98899200,13680,13680,13690,13680,6
|
|
20231206,134400,98817110,13680,13680,13680,13680,27
|
|
20231206,134300,98447750,13680,13680,13680,13680,2
|
|
20231206,134200,98420390,13670,13670,13670,13670,11
|
|
20231206,134100,98270020,13690,13690,13690,13690,31
|
|
20231206,134000,97845630,13690,13670,13690,13670,4
|
|
20231206,133900,97790930,13680,13680,13680,13680,34
|
|
20231206,133800,97325810,13670,13670,13670,13670,0
|
|
20231206,133700,97325810,13670,13690,13690,13670,27
|
|
20231206,133600,96956200,13670,13690,13690,13670,4
|
|
20231206,133500,96901460,13690,13680,13690,13680,33
|
|
20231206,133400,96449700,13690,13690,13690,13690,73
|
|
20231206,133300,95450330,13690,13690,13690,13690,29
|
|
20231206,133200,95053320,13690,13670,13690,13670,39
|
|
20231206,133100,94519720,13670,13670,13670,13670,1
|
|
20231206,133000,94506050,13690,13690,13690,13690,27
|
|
20231206,132900,94136420,13690,13680,13690,13680,12
|
|
20231206,132800,93972150,13690,13690,13690,13690,35
|
|
20231206,132700,93493000,13690,13690,13690,13690,0
|
|
20231206,132600,93493000,13690,13690,13690,13690,34
|
|
20231206,132500,93027540,13690,13680,13690,13680,2
|
|
20231206,132400,93000170,13690,13690,13690,13690,34
|
|
20231206,132300,92534710,13690,13690,13690,13690,3
|
|
20231206,132200,92493640,13690,13680,13690,13670,97
|
|
20231206,132100,91166910,13690,13680,13690,13680,3
|
|
20231206,132000,91125860,13690,13690,13690,13690,30
|
|
20231206,131900,90715160,13690,13690,13690,13690,3
|
|
20231206,131800,90674090,13690,13690,13690,13690,29
|
|
20231206,131700,90277080,13680,13690,13690,13680,2
|
|
20231206,131600,90249710,13690,13690,13690,13690,35
|
|
20231206,131500,89770560,13680,13680,13680,13680,1
|
|
20231206,131400,89756880,13680,13680,13680,13680,1
|
|
20231206,131300,89743200,13690,13690,13690,13690,33
|
|
20231206,131200,89291430,13690,13690,13690,13690,0
|
|
20231206,131100,89291430,13690,13690,13690,13690,28
|
|
20231206,131000,88908110,13680,13680,13680,13680,2
|
|
20231206,130900,88880750,13690,13690,13690,13690,35
|
|
20231206,130800,88401600,13690,13690,13690,13690,1
|
|
20231206,130700,88387910,13690,13680,13690,13680,86
|
|
20231206,130600,87211170,13690,13690,13690,13690,0
|
|
20231206,130500,87211170,13690,13690,13690,13690,36
|
|
20231206,130400,86718330,13680,13680,13680,13680,100
|
|
20231206,130300,85350330,13690,13690,13690,13680,41
|
|
20231206,130200,84789050,13690,13690,13690,13690,12
|
|
20231206,130100,84624770,13690,13680,13690,13680,227
|
|
20231206,130000,81519100,13680,13680,13680,13670,30
|
|
20231206,125900,81108710,13670,13670,13670,13670,140
|
|
20231206,125800,79194910,13670,13670,13670,13670,36
|
|
20231206,125700,78702790,13670,13670,13670,13670,29
|
|
20231206,125600,78306360,13680,13680,13680,13670,26
|
|
20231206,125500,77950690,13670,13670,13670,13670,0
|
|
20231206,125400,77950690,13670,13670,13670,13670,20
|
|
20231206,125300,77677290,13670,13670,13670,13670,0
|
|
20231206,125200,77677290,13670,13680,13680,13670,38
|
|
20231206,125100,77157520,13680,13680,13680,13680,1
|
|
20231206,125000,77143840,13670,13670,13670,13670,6
|
|
20231206,124900,77061820,13670,13670,13670,13670,1
|
|
20231206,124800,77048150,13680,13680,13680,13680,30
|
|
20231206,124700,76637750,13680,13680,13680,13680,0
|
|
20231206,124600,76637750,13680,13670,13680,13670,36
|
|
20231206,124500,76145290,13680,13670,13680,13670,27
|
|
20231206,124400,75775940,13680,13680,13680,13680,1
|
|
20231206,124300,75762260,13680,13680,13680,13680,35
|
|
20231206,124200,75283460,13670,13670,13670,13670,8
|
|
20231206,124100,75174100,13670,13670,13670,13670,15
|
|
20231206,124000,74969050,13680,13680,13680,13680,2
|
|
20231206,123900,74941690,13650,13640,13650,13640,3
|
|
20231206,123800,74900760,13640,13640,13640,13640,1
|
|
20231206,123700,74887120,13680,13680,13680,13680,24
|
|
20231206,123600,74558800,13680,13680,13680,13680,1
|
|
20231206,123500,74545120,13680,13670,13680,13670,35
|
|
20231206,123400,74066330,13640,13630,13640,13630,2
|
|
20231206,123300,74039060,13670,13670,13670,13670,42
|
|
20231206,123200,73464920,13670,13680,13680,13670,46
|
|
20231206,123100,72835720,13670,13670,13670,13670,1
|
|
20231206,123000,72822050,13680,13680,13680,13680,26
|
|
20231206,122900,72466370,13680,13680,13680,13680,0
|
|
20231206,122800,72466370,13680,13670,13680,13670,49
|
|
20231206,122700,71796060,13670,13670,13670,13670,6
|
|
20231206,122600,71714040,13680,13680,13680,13680,25
|
|
20231206,122500,71372040,13670,13670,13670,13670,0
|
|
20231206,122400,71372040,13670,13670,13680,13670,69
|
|
20231206,122300,70428460,13670,13670,13670,13670,0
|
|
20231206,122200,70428460,13670,13670,13670,13670,19
|
|
20231206,122100,70168730,13660,13660,13660,13660,1
|
|
20231206,122000,70155070,13670,13670,13670,13670,36
|
|
20231206,121900,69662950,13670,13670,13670,13670,1
|
|
20231206,121800,69649280,13660,13660,13660,13660,10
|
|
20231206,121700,69512680,13660,13670,13670,13660,35
|
|
20231206,121600,69034280,13670,13670,13670,13670,1
|
|
20231206,121500,69020610,13670,13670,13670,13670,45
|
|
20231206,121400,68405460,13660,13660,13660,13660,1
|
|
20231206,121300,68391800,13670,13670,13670,13670,51
|
|
20231206,121200,67694630,13670,13670,13670,13670,1
|
|
20231206,121100,67680960,13670,13670,13670,13670,39
|
|
20231206,121000,67147830,13660,13660,13660,13660,1
|
|
20231206,120900,67134170,13670,13670,13670,13670,46
|
|
20231206,120800,66505350,13670,13660,13670,13660,3
|
|
20231206,120700,66464350,13670,13660,13670,13660,45
|
|
20231206,120600,65849210,13670,13670,13670,13670,0
|
|
20231206,120500,65849210,13670,13670,13670,13670,48
|
|
20231206,120400,65193050,13670,13680,13680,13670,37
|
|
20231206,120300,64687100,13680,13670,13680,13670,27
|
|
20231206,120200,64317750,13680,13670,13680,13670,27
|
|
20231206,120100,63948490,13670,13670,13670,13670,0
|
|
20231206,120000,63948490,13670,13660,13670,13660,46
|
|
20231206,115900,63319680,13670,13670,13670,13670,0
|
|
20231206,115800,63319680,13670,13610,13670,13610,38
|
|
20231206,115700,62800600,13660,13660,13660,13660,1
|
|
20231206,115600,62786940,13610,13590,13610,13550,97
|
|
20231206,115500,61470500,13580,13670,13670,13580,18
|
|
20231206,115400,61224640,13670,13670,13670,13670,44
|
|
20231206,115300,60623160,13670,13670,13670,13670,3
|
|
20231206,115200,60582150,13680,13650,13680,13650,31
|
|
20231206,115100,60158160,13680,13680,13680,13680,16
|
|
20231206,115000,59939280,13680,13680,13680,13680,48
|
|
20231206,114900,59282640,13650,13680,13680,13650,35
|
|
20231206,114800,58804410,13680,13680,13680,13680,29
|
|
20231206,114700,58407690,13680,13680,13680,13640,72
|
|
20231206,114600,57422850,13680,13680,13680,13680,1
|
|
20231206,114500,57409170,13680,13640,13680,13640,41
|
|
20231206,114400,56848330,13670,13680,13680,13670,24
|
|
20231206,114300,56520030,13680,13680,13680,13680,38
|
|
20231206,114200,56000190,13680,13640,13680,13640,19
|
|
20231206,114100,55740600,13640,13680,13680,13640,39
|
|
20231206,114000,55207450,13680,13680,13680,13680,15
|
|
20231206,113900,55002250,13680,13640,13680,13640,32
|
|
20231206,113800,54564610,13680,13680,13680,13680,16
|
|
20231206,113700,54345730,13680,13680,13680,13680,33
|
|
20231206,113600,53894290,13680,13640,13680,13640,18
|
|
20231206,113500,53648170,13680,13680,13680,13680,49
|
|
20231206,113400,52977850,13680,13640,13680,13640,33
|
|
20231206,113300,52526450,13640,13640,13670,13640,505
|
|
20231206,113200,45632850,13640,13630,13640,13630,65
|
|
20231206,113100,44746260,13620,13590,13620,13590,33
|
|
20231206,113000,44296890,13610,13610,13610,13610,30
|
|
20231206,112900,43888590,13610,13590,13610,13590,16
|
|
20231206,112800,43670850,13610,13600,13610,13590,546
|
|
20231206,112700,36242610,13590,13590,13590,13590,11
|
|
20231206,112600,36093120,13600,13600,13600,13600,148
|
|
20231206,112500,34080320,13590,13590,13590,13570,150
|
|
20231206,112400,32041880,13590,13520,13590,13500,429
|
|
20231206,112300,26222860,13550,13570,13570,13550,2
|
|
20231206,112200,26195740,13550,13550,13550,13550,15
|
|
20231206,112100,25992490,13550,13550,13550,13550,249
|
|
20231206,112000,22618540,13550,13520,13550,13520,18
|
|
20231206,111900,22374730,13550,13550,13550,13550,0
|
|
20231206,111800,22374730,13550,13550,13550,13550,31
|
|
20231206,111700,21954680,13550,13550,13550,13550,3
|
|
20231206,111600,21914030,13570,13570,13570,13570,15
|
|
20231206,111500,21710480,13550,13570,13570,13550,18
|
|
20231206,111400,21466280,13560,13560,13560,13560,0
|
|
20231206,111300,21466280,13560,13570,13570,13560,19
|
|
20231206,111200,21208480,13550,13550,13550,13550,3
|
|
20231206,111100,21167830,13550,13550,13550,13550,2
|
|
20231206,111000,21140730,13550,13550,13550,13550,2
|
|
20231206,110900,21113630,13550,13570,13570,13550,19
|
|
20231206,110800,20855880,13570,13570,13570,13570,1
|
|
20231206,110700,20842310,13570,13550,13570,13550,18
|
|
20231206,110600,20598110,13560,13560,13560,13560,54
|
|
20231206,110500,19865870,13560,13560,13560,13560,0
|
|
20231206,110400,19865870,13560,13560,13560,13550,20
|
|
20231206,110300,19594700,13560,13560,13560,13560,0
|
|
20231206,110200,19594700,13560,13560,13560,13560,15
|
|
20231206,110100,19391300,13550,13550,13550,13550,3
|
|
20231206,110000,19350650,13560,13560,13560,13560,16
|
|
20231206,105900,19133690,13550,13550,13550,13550,3
|
|
20231206,105800,19093040,13560,13560,13560,13560,16
|
|
20231206,105700,18876080,13560,13550,13560,13550,416
|
|
20231206,105600,13237210,13550,13540,13550,13540,8
|
|
20231206,105500,13128850,13540,13540,13540,13540,8
|
|
20231206,105400,13020530,13500,13500,13500,13500,0
|
|
20231206,105300,13020530,13500,13540,13540,13500,18
|
|
20231206,105200,12776930,13540,13540,13540,13540,54
|
|
20231206,105100,12045770,13540,13540,13540,13540,3
|
|
20231206,105000,12005150,13500,13540,13540,13500,4
|
|
20231206,104900,11951110,13540,13540,13540,13540,2
|
|
20231206,104800,11924030,13500,13500,13500,13500,3
|
|
20231206,104700,11883530,13540,13540,13540,13540,1
|
|
20231206,104600,11869990,13540,13540,13540,13540,2
|
|
20231206,104500,11842910,13500,13500,13500,13500,3
|
|
20231206,104400,11802410,13540,13540,13540,13540,1
|
|
20231206,104300,11788870,13500,13500,13500,13500,0
|
|
20231206,104200,11788870,13500,13540,13540,13500,4
|
|
20231206,104100,11734830,13540,13540,13540,13540,0
|
|
20231206,104000,11734830,13540,13500,13540,13500,4
|
|
20231206,103900,11680790,13540,13540,13540,13540,0
|
|
20231206,103800,11680790,13540,13540,13540,13540,3
|
|
20231206,103700,11640170,13500,13500,13500,13500,3
|
|
20231206,103600,11599670,13540,13540,13540,13540,3
|
|
20231206,103500,11559050,13540,13540,13540,13500,5
|
|
20231206,103400,11491470,13500,13540,13540,13500,4
|
|
20231206,103300,11437430,13540,13540,13540,13540,1
|
|
20231206,103200,11423890,13500,13500,13500,13500,3
|
|
20231206,103100,11383390,13540,13540,13540,13540,1
|
|
20231206,103000,11369850,13540,13540,13540,13540,0
|
|
20231206,102900,11369850,13540,13500,13540,13500,4
|
|
20231206,102800,11315810,13540,13540,13540,13540,0
|
|
20231206,102700,11315810,13540,13540,13540,13540,2
|
|
20231206,102600,11288730,13500,13540,13540,13500,4
|
|
20231206,102500,11234690,13540,13540,13540,13540,0
|
|
20231206,102400,11234690,13540,13500,13540,13500,4
|
|
20231206,102300,11180650,13540,13540,13540,13540,0
|
|
20231206,102200,11180650,13540,13540,13540,13540,1
|
|
20231206,102100,11167110,13500,13500,13500,13500,3
|
|
20231206,102000,11126610,13540,13540,13540,13540,0
|
|
20231206,101900,11126610,13540,13540,13540,13540,0
|
|
20231206,101800,11126610,13540,13550,13550,13540,3
|
|
20231206,101700,11085970,13550,13550,13550,13550,1
|
|
20231206,101600,11072420,13540,13500,13540,13500,4
|
|
20231206,101500,11018380,13550,13550,13550,13550,2
|
|
20231206,101400,10991280,13550,13550,13550,13550,0
|
|
20231206,101300,10991280,13550,13550,13550,13500,6
|
|
20231206,101200,10910180,13550,13550,13550,13550,0
|
|
20231206,101100,10910180,13550,13550,13550,13550,3
|
|
20231206,101000,10869530,13500,13500,13500,13500,4
|
|
20231206,100900,10815530,13550,13550,13550,13550,7
|
|
20231206,100800,10720680,13550,13510,13550,13510,14
|
|
20231206,100700,10531150,13550,13550,13550,13550,7
|
|
20231206,100600,10436300,13550,13550,13550,13550,11
|
|
20231206,100500,10287250,13510,13510,13510,13510,6
|
|
20231206,100400,10206190,13510,13510,13510,13510,2
|
|
20231206,100300,10179170,13490,13500,13500,13490,73
|
|
20231206,100200,9193820,13500,13550,13550,13500,5
|
|
20231206,100100,9126270,13550,13550,13550,13550,0
|
|
20231206,100000,9126270,13550,13550,13550,13500,8
|
|
20231206,095900,9018070,13550,13550,13550,13550,0
|
|
20231206,095800,9018070,13550,13550,13550,13550,1
|
|
20231206,095700,9004520,13550,13550,13550,13550,4
|
|
20231206,095600,8950320,13550,13550,13550,13550,0
|
|
20231206,095500,8950320,13550,13550,13550,13550,8
|
|
20231206,095400,8841920,13550,13550,13550,13550,0
|
|
20231206,095300,8841920,13550,13550,13550,13550,10
|
|
20231206,095200,8706420,13550,13550,13550,13550,0
|
|
20231206,095100,8706420,13550,13550,13550,13550,51
|
|
20231206,095000,8015370,13550,13550,13550,13550,0
|
|
20231206,094900,8015370,13550,13500,13550,13500,11
|
|
20231206,094800,7866720,13550,13550,13550,13550,0
|
|
20231206,094700,7866720,13550,13550,13550,13550,2
|
|
20231206,094600,7839620,13550,13550,13550,13550,9
|
|
20231206,094500,7717670,13550,13550,13550,13550,0
|
|
20231206,094400,7717670,13550,13550,13550,13550,10
|
|
20231206,094300,7582170,13550,13550,13550,13550,2
|
|
20231206,094200,7555070,13550,13550,13550,13550,9
|
|
20231206,094100,7433120,13550,13550,13550,13550,0
|
|
20231206,094000,7433120,13550,13550,13550,13550,10
|
|
20231206,093900,7297620,13500,13500,13500,13500,1
|
|
20231206,093800,7284120,13550,13550,13550,13550,9
|
|
20231206,093700,7162170,13550,13550,13550,13550,10
|
|
20231206,093600,7026670,13540,13540,13540,13540,0
|
|
20231206,093500,7026670,13540,13540,13540,13540,9
|
|
20231206,093400,6904810,13540,13540,13540,13540,0
|
|
20231206,093300,6904810,13540,13550,13550,13540,11
|
|
20231206,093200,6755770,13550,13550,13550,13550,0
|
|
20231206,093100,6755770,13550,13550,13550,13550,9
|
|
20231206,093000,6633820,13550,13550,13550,13550,9
|
|
20231206,092900,6511870,13550,13550,13550,13540,63
|
|
20231206,092800,5658320,13550,13550,13550,13550,4
|
|
20231206,092700,5604120,13550,13550,13550,13550,9
|
|
20231206,092600,5482170,13550,13550,13550,13550,10
|
|
20231206,092500,5346670,13540,13550,13550,13540,183
|
|
20231206,092400,2867120,13550,13550,13550,13550,9
|
|
20231206,092300,2745170,13540,13540,13540,13540,0
|
|
20231206,092200,2745170,13540,13550,13550,13540,12
|
|
20231206,092100,2582680,13550,13550,13550,13550,0
|
|
20231206,092000,2582680,13550,13550,13550,13550,9
|
|
20231206,091900,2460730,13550,13550,13550,13550,35
|
|
20231206,091800,1986480,13550,13550,13550,13550,10
|
|
20231206,091700,1850980,13550,13550,13550,13550,11
|
|
20231206,091600,1701930,13550,13550,13550,13550,5
|
|
20231206,091500,1634180,13540,13540,13540,13540,1
|
|
20231206,091400,1620640,13480,13500,13500,13480,67
|
|
20231206,091300,716990,13480,13480,13480,13480,0
|
|
20231206,091200,716990,13480,13480,13480,13480,0
|
|
20231206,091100,716990,13480,13520,13520,13480,4
|
|
20231206,091000,662990,13550,13550,13550,13550,6
|
|
20231206,090900,581690,13550,13550,13550,13550,0
|
|
20231206,090800,581690,13550,13550,13550,13550,18
|
|
20231206,090700,337790,13550,13510,13550,13510,6
|
|
20231206,090600,256690,13510,13510,13510,13510,0
|
|
20231206,090500,256690,13510,13510,13510,13510,0
|
|
20231206,090400,256690,13510,13510,13510,13510,1
|
|
20231206,090300,243180,13510,13510,13510,13510,6
|
|
20231206,090200,162120,13510,13510,13510,13510,0
|
|
20231206,090100,162120,13510,13510,13510,13510,0
|
|
20231206,090000,162120,13510,13510,13510,13510,12
|