578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183500,190888390,13580,13580,13580,13580,27
|
|
20231207,183400,190888390,13580,13580,13580,13580,0
|
|
20231207,183300,190888390,13580,13580,13580,13580,0
|
|
20231207,183200,190888390,13580,13580,13580,13580,0
|
|
20231207,183100,190888390,13580,13580,13580,13580,0
|
|
20231207,183000,190888390,13580,13580,13580,13580,0
|
|
20231207,182900,190888390,13580,13580,13580,13580,0
|
|
20231207,182800,190888390,13580,13580,13580,13580,0
|
|
20231207,182700,190888390,13580,13580,13580,13580,0
|
|
20231207,182600,190888390,13580,13580,13580,13580,0
|
|
20231207,182500,190888390,13580,13580,13580,13580,0
|
|
20231207,182400,190888390,13580,13580,13580,13580,0
|
|
20231207,182300,190888390,13580,13580,13580,13580,0
|
|
20231207,182200,190888390,13580,13580,13580,13580,0
|
|
20231207,182100,190888390,13580,13580,13580,13580,0
|
|
20231207,182000,190888390,13580,13580,13580,13580,0
|
|
20231207,181900,190888390,13580,13580,13580,13580,0
|
|
20231207,181800,190888390,13580,13580,13580,13580,0
|
|
20231207,181700,190888390,13580,13580,13580,13580,0
|
|
20231207,181600,190888390,13580,13580,13580,13580,0
|
|
20231207,181500,190888390,13580,13580,13580,13580,0
|
|
20231207,181400,190888390,13580,13580,13580,13580,0
|
|
20231207,181300,190888390,13580,13580,13580,13580,0
|
|
20231207,181200,190888390,13580,13580,13580,13580,0
|
|
20231207,181100,190888390,13580,13580,13580,13580,0
|
|
20231207,181000,190888390,13580,13580,13580,13580,0
|
|
20231207,180900,190888390,13580,13580,13580,13580,0
|
|
20231207,180800,190888390,13580,13580,13580,13580,0
|
|
20231207,180700,190888390,13580,13580,13580,13580,0
|
|
20231207,180600,190888390,13580,13580,13580,13580,0
|
|
20231207,180500,190888390,13580,13580,13580,13580,27
|
|
20231207,180400,190888390,13580,13580,13580,13580,0
|
|
20231207,180300,190888390,13580,13580,13580,13580,0
|
|
20231207,180200,190888390,13580,13580,13580,13580,0
|
|
20231207,180100,190888390,13580,13580,13580,13580,0
|
|
20231207,180000,190888390,13580,13580,13580,13580,0
|
|
20231207,175900,190888390,13580,13580,13580,13580,0
|
|
20231207,175800,190888390,13580,13580,13580,13580,0
|
|
20231207,175700,190888390,13580,13580,13580,13580,0
|
|
20231207,175600,190888390,13580,13580,13580,13580,0
|
|
20231207,175500,190888390,13580,13580,13580,13580,0
|
|
20231207,175400,190888390,13580,13580,13580,13580,0
|
|
20231207,175300,190888390,13580,13580,13580,13580,0
|
|
20231207,175200,190888390,13580,13580,13580,13580,0
|
|
20231207,175100,190888390,13580,13580,13580,13580,0
|
|
20231207,175000,190888390,13580,13580,13580,13580,0
|
|
20231207,174900,190888390,13580,13580,13580,13580,0
|
|
20231207,174800,190888390,13580,13580,13580,13580,0
|
|
20231207,174700,190888390,13580,13580,13580,13580,0
|
|
20231207,174600,190888390,13580,13580,13580,13580,0
|
|
20231207,174500,190888390,13580,13580,13580,13580,0
|
|
20231207,174400,190888390,13580,13580,13580,13580,0
|
|
20231207,174300,190888390,13580,13580,13580,13580,0
|
|
20231207,174200,190888390,13580,13580,13580,13580,0
|
|
20231207,174100,190888390,13580,13580,13580,13580,0
|
|
20231207,174000,190888390,13580,13580,13580,13580,0
|
|
20231207,173900,190888390,13580,13580,13580,13580,0
|
|
20231207,173800,190888390,13580,13580,13580,13580,0
|
|
20231207,173700,190888390,13580,13580,13580,13580,0
|
|
20231207,173600,190888390,13580,13580,13580,13580,0
|
|
20231207,173500,190888390,13580,13580,13580,13580,27
|
|
20231207,173400,190888390,13580,13580,13580,13580,0
|
|
20231207,173300,190888390,13580,13580,13580,13580,0
|
|
20231207,173200,190888390,13580,13580,13580,13580,0
|
|
20231207,173100,190888390,13580,13580,13580,13580,0
|
|
20231207,173000,190888390,13580,13580,13580,13580,0
|
|
20231207,172900,190888390,13580,13580,13580,13580,0
|
|
20231207,172800,190888390,13580,13580,13580,13580,0
|
|
20231207,172700,190888390,13580,13580,13580,13580,0
|
|
20231207,172600,190888390,13580,13580,13580,13580,0
|
|
20231207,172500,190888390,13580,13580,13580,13580,0
|
|
20231207,172400,190888390,13580,13580,13580,13580,0
|
|
20231207,172300,190888390,13580,13580,13580,13580,0
|
|
20231207,172200,190888390,13580,13580,13580,13580,0
|
|
20231207,172100,190888390,13580,13580,13580,13580,0
|
|
20231207,172000,190888390,13580,13580,13580,13580,0
|
|
20231207,171900,190888390,13580,13580,13580,13580,0
|
|
20231207,171800,190888390,13580,13580,13580,13580,0
|
|
20231207,171700,190888390,13580,13580,13580,13580,0
|
|
20231207,171600,190888390,13580,13580,13580,13580,0
|
|
20231207,171500,190888390,13580,13580,13580,13580,0
|
|
20231207,171400,190888390,13580,13580,13580,13580,0
|
|
20231207,171300,190888390,13580,13580,13580,13580,0
|
|
20231207,171200,190888390,13580,13580,13580,13580,0
|
|
20231207,171100,190888390,13580,13580,13580,13580,0
|
|
20231207,171000,190888390,13580,13580,13580,13580,0
|
|
20231207,170900,190888390,13580,13580,13580,13580,0
|
|
20231207,170800,190888390,13580,13580,13580,13580,0
|
|
20231207,170700,190888390,13580,13580,13580,13580,0
|
|
20231207,170600,190888390,13580,13580,13580,13580,0
|
|
20231207,170500,190888390,13580,13580,13580,13580,27
|
|
20231207,170400,190888390,13580,13580,13580,13580,0
|
|
20231207,170300,190888390,13580,13580,13580,13580,0
|
|
20231207,170200,190888390,13580,13580,13580,13580,0
|
|
20231207,170100,190888390,13580,13580,13580,13580,0
|
|
20231207,170000,190888390,13580,13580,13580,13580,0
|
|
20231207,165900,190888390,13580,13580,13580,13580,0
|
|
20231207,165800,190888390,13580,13580,13580,13580,0
|
|
20231207,165700,190888390,13580,13580,13580,13580,0
|
|
20231207,165600,190888390,13580,13580,13580,13580,0
|
|
20231207,165500,190888390,13580,13580,13580,13580,0
|
|
20231207,165400,190888390,13580,13580,13580,13580,0
|
|
20231207,165300,190888390,13580,13580,13580,13580,0
|
|
20231207,165200,190888390,13580,13580,13580,13580,0
|
|
20231207,165100,190888390,13580,13580,13580,13580,0
|
|
20231207,165000,190888390,13580,13580,13580,13580,0
|
|
20231207,164900,190888390,13580,13580,13580,13580,0
|
|
20231207,164800,190888390,13580,13580,13580,13580,0
|
|
20231207,164700,190888390,13580,13580,13580,13580,0
|
|
20231207,164600,190888390,13580,13580,13580,13580,0
|
|
20231207,164500,190888390,13580,13580,13580,13580,0
|
|
20231207,164400,190888390,13580,13580,13580,13580,0
|
|
20231207,164300,190888390,13580,13580,13580,13580,0
|
|
20231207,164200,190888390,13580,13580,13580,13580,0
|
|
20231207,164100,190888390,13580,13580,13580,13580,0
|
|
20231207,164000,190888390,13580,13580,13580,13580,0
|
|
20231207,163900,190888390,13580,13580,13580,13580,0
|
|
20231207,163800,190888390,13580,13580,13580,13580,0
|
|
20231207,163700,190888390,13580,13580,13580,13580,0
|
|
20231207,163600,190888390,13580,13580,13580,13580,0
|
|
20231207,163500,190888390,13580,13580,13580,13580,27
|
|
20231207,163400,190888390,13580,13580,13580,13580,0
|
|
20231207,163300,190888390,13580,13580,13580,13580,0
|
|
20231207,163200,190888390,13580,13580,13580,13580,0
|
|
20231207,163100,190888390,13580,13580,13580,13580,0
|
|
20231207,163000,190888390,13580,13580,13580,13580,0
|
|
20231207,162900,190888390,13580,13580,13580,13580,0
|
|
20231207,162800,190888390,13580,13580,13580,13580,0
|
|
20231207,162700,190888390,13580,13580,13580,13580,0
|
|
20231207,162600,190888390,13580,13580,13580,13580,0
|
|
20231207,162500,190888390,13580,13580,13580,13580,0
|
|
20231207,162400,190888390,13580,13580,13580,13580,0
|
|
20231207,162300,190888390,13580,13580,13580,13580,0
|
|
20231207,162200,190888390,13580,13580,13580,13580,0
|
|
20231207,162100,190888390,13580,13580,13580,13580,0
|
|
20231207,162000,190888390,13580,13580,13580,13580,0
|
|
20231207,161900,190888390,13580,13580,13580,13580,0
|
|
20231207,161800,190888390,13580,13580,13580,13580,0
|
|
20231207,161700,190888390,13580,13580,13580,13580,0
|
|
20231207,161600,190888390,13580,13580,13580,13580,0
|
|
20231207,161500,190888390,13580,13580,13580,13580,0
|
|
20231207,161400,190888390,13580,13580,13580,13580,0
|
|
20231207,161300,190888390,13580,13580,13580,13580,0
|
|
20231207,161200,190888390,13580,13580,13580,13580,0
|
|
20231207,161100,190888390,13580,13580,13580,13580,0
|
|
20231207,161000,190888390,13580,13580,13580,13580,0
|
|
20231207,160900,190888390,13580,13580,13580,13580,0
|
|
20231207,160800,190888390,13580,13580,13580,13580,0
|
|
20231207,160700,190888390,13580,13580,13580,13580,0
|
|
20231207,160600,190888390,13580,13580,13580,13580,0
|
|
20231207,160500,190888390,13580,13580,13580,13580,27
|
|
20231207,160400,190888390,13580,13580,13580,13580,0
|
|
20231207,160300,190888390,13580,13580,13580,13580,0
|
|
20231207,160200,190888390,13580,13580,13580,13580,0
|
|
20231207,160100,190888390,13580,13580,13580,13580,0
|
|
20231207,160000,190888390,13580,13580,13580,13580,0
|
|
20231207,155900,190888390,13580,13580,13580,13580,0
|
|
20231207,155800,190888390,13580,13580,13580,13580,0
|
|
20231207,155700,190888390,13580,13580,13580,13580,0
|
|
20231207,155600,190888390,13580,13580,13580,13580,0
|
|
20231207,155500,190888390,13580,13580,13580,13580,0
|
|
20231207,155400,190888390,13580,13580,13580,13580,0
|
|
20231207,155300,190888390,13580,13580,13580,13580,0
|
|
20231207,155200,190888390,13580,13580,13580,13580,0
|
|
20231207,155100,190888390,13580,13580,13580,13580,0
|
|
20231207,155000,190888390,13580,13580,13580,13580,0
|
|
20231207,154900,190888390,13580,13580,13580,13580,0
|
|
20231207,154800,190888390,13580,13580,13580,13580,0
|
|
20231207,154700,190888390,13580,13580,13580,13580,0
|
|
20231207,154600,190888390,13580,13580,13580,13580,0
|
|
20231207,154500,190888390,13580,13580,13580,13580,0
|
|
20231207,154400,190888390,13580,13580,13580,13580,0
|
|
20231207,154300,190888390,13580,13580,13580,13580,0
|
|
20231207,154200,190888390,13580,13580,13580,13580,0
|
|
20231207,154100,190888390,13580,13580,13580,13580,0
|
|
20231207,154000,190888390,13580,13580,13580,13580,0
|
|
20231207,153900,190888390,13580,13580,13580,13580,0
|
|
20231207,153800,190888390,13580,13580,13580,13580,0
|
|
20231207,153700,190888390,13580,13580,13580,13580,0
|
|
20231207,153600,190888390,13580,13580,13580,13580,0
|
|
20231207,153500,190888390,13580,13580,13580,13580,27
|
|
20231207,153400,190888390,13580,13580,13580,13580,0
|
|
20231207,153300,190888390,13580,13580,13580,13580,0
|
|
20231207,153200,190888390,13580,13580,13580,13580,0
|
|
20231207,153100,190888390,13580,13580,13580,13580,0
|
|
20231207,153000,190888390,13580,13580,13580,13580,27
|
|
20231207,152900,190521730,13480,13480,13480,13480,0
|
|
20231207,152800,190521730,13480,13480,13480,13480,0
|
|
20231207,152700,190521730,13480,13480,13480,13480,0
|
|
20231207,152600,190521730,13480,13480,13480,13480,0
|
|
20231207,152500,190521730,13480,13480,13480,13480,0
|
|
20231207,152400,190521730,13480,13480,13480,13480,0
|
|
20231207,152300,190521730,13480,13480,13480,13480,0
|
|
20231207,152200,190521730,13480,13480,13480,13480,0
|
|
20231207,152100,190521730,13480,13480,13480,13480,0
|
|
20231207,152000,190521730,13480,13480,13480,13480,0
|
|
20231207,151900,190521730,13480,13560,13580,13480,315
|
|
20231207,151800,186250950,13560,13560,13560,13560,2
|
|
20231207,151700,186223830,13480,13480,13480,13480,2
|
|
20231207,151600,186196870,13560,13490,13560,13490,270
|
|
20231207,151500,182537200,13480,13480,13480,13480,1
|
|
20231207,151400,182523720,13480,13490,13490,13480,5
|
|
20231207,151300,182456280,13470,13470,13470,13470,0
|
|
20231207,151200,182456280,13470,13470,13470,13470,0
|
|
20231207,151100,182456280,13470,13470,13470,13470,21
|
|
20231207,151000,182173410,13470,13470,13470,13470,12
|
|
20231207,150900,182011770,13490,13490,13490,13490,0
|
|
20231207,150800,182011770,13490,13520,13530,13490,126
|
|
20231207,150700,180307270,13520,13520,13520,13520,2
|
|
20231207,150600,180280230,13470,13470,13470,13470,0
|
|
20231207,150500,180280230,13470,13470,13470,13470,2
|
|
20231207,150400,180253290,13470,13470,13470,13470,0
|
|
20231207,150300,180253290,13470,13470,13470,13470,1
|
|
20231207,150200,180239820,13480,13480,13480,13480,1
|
|
20231207,150100,180226340,13480,13480,13480,13480,0
|
|
20231207,150000,180226340,13480,13520,13520,13480,2
|
|
20231207,145900,180199340,13480,13480,13480,13480,0
|
|
20231207,145800,180199340,13480,13480,13480,13480,0
|
|
20231207,145700,180199340,13480,13520,13520,13480,3
|
|
20231207,145600,180158860,13520,13520,13520,13520,2
|
|
20231207,145500,180131820,13520,13520,13520,13520,0
|
|
20231207,145400,180131820,13520,13480,13520,13480,2
|
|
20231207,145300,180104820,13520,13520,13520,13520,0
|
|
20231207,145200,180104820,13520,13520,13520,13520,1
|
|
20231207,145100,180091300,13490,13490,13490,13490,2
|
|
20231207,145000,180064320,13520,13520,13520,13520,0
|
|
20231207,144900,180064320,13520,13480,13520,13480,3
|
|
20231207,144800,180023840,13520,13520,13520,13520,0
|
|
20231207,144700,180023840,13520,13520,13520,13520,1
|
|
20231207,144600,180010320,13480,13480,13480,13480,1
|
|
20231207,144500,179996840,13480,13480,13480,13480,0
|
|
20231207,144400,179996840,13480,13470,13480,13470,201
|
|
20231207,144300,177289360,13470,13470,13470,13470,37
|
|
20231207,144200,176790970,13470,13470,13470,13470,0
|
|
20231207,144100,176790970,13470,13470,13470,13470,1
|
|
20231207,144000,176777500,13460,13450,13460,13450,3
|
|
20231207,143900,176737140,13460,13460,13460,13460,1
|
|
20231207,143800,176723680,13450,13450,13450,13450,0
|
|
20231207,143700,176723680,13450,13450,13450,13450,1
|
|
20231207,143600,176710230,13460,13460,13460,13460,1
|
|
20231207,143500,176696770,13460,13460,13460,13460,1
|
|
20231207,143400,176683310,13470,13470,13470,13470,1
|
|
20231207,143300,176669840,13450,13450,13450,13450,0
|
|
20231207,143200,176669840,13450,13450,13450,13450,2
|
|
20231207,143100,176642940,13470,13470,13470,13470,41
|
|
20231207,143000,176090670,13450,13450,13450,13450,33
|
|
20231207,142900,175646820,13450,13470,13470,13450,2
|
|
20231207,142800,175619900,13450,13450,13450,13450,0
|
|
20231207,142700,175619900,13450,13450,13450,13450,0
|
|
20231207,142600,175619900,13450,13480,13480,13450,3
|
|
20231207,142500,175579520,13450,13450,13450,13450,0
|
|
20231207,142400,175579520,13450,13450,13450,13450,0
|
|
20231207,142300,175579520,13450,13470,13480,13450,103
|
|
20231207,142200,174194120,13480,13480,13480,13480,0
|
|
20231207,142100,174194120,13480,13470,13480,13470,2
|
|
20231207,142000,174167170,13480,13480,13480,13480,0
|
|
20231207,141900,174167170,13480,13480,13480,13480,0
|
|
20231207,141800,174167170,13480,13450,13480,13450,3
|
|
20231207,141700,174126790,13480,13480,13480,13480,0
|
|
20231207,141600,174126790,13480,13480,13480,13480,1
|
|
20231207,141500,174113310,13460,13460,13460,13460,2
|
|
20231207,141400,174086390,13480,13480,13480,13480,8
|
|
20231207,141300,173978550,13520,13520,13520,13520,1
|
|
20231207,141200,173965030,13490,13490,13490,13490,1
|
|
20231207,141100,173951540,13520,13520,13520,13520,0
|
|
20231207,141000,173951540,13520,13520,13520,13520,1
|
|
20231207,140900,173938020,13490,13490,13490,13490,2
|
|
20231207,140800,173911040,13520,13520,13520,13520,1
|
|
20231207,140700,173897520,13490,13490,13490,13490,2
|
|
20231207,140600,173870540,13520,13520,13520,13520,0
|
|
20231207,140500,173870540,13520,13520,13520,13520,1
|
|
20231207,140400,173857020,13490,13490,13490,13490,1
|
|
20231207,140300,173843530,13520,13520,13520,13520,1
|
|
20231207,140200,173830010,13490,13490,13490,13490,1
|
|
20231207,140100,173816520,13490,13490,13490,13490,7
|
|
20231207,140000,173722090,13520,13490,13520,13490,5
|
|
20231207,135900,173654610,13500,13500,13500,13500,0
|
|
20231207,135800,173654610,13500,13480,13500,13480,94
|
|
20231207,135700,172387470,13470,13470,13470,13470,3
|
|
20231207,135600,172347060,13470,13470,13470,13470,0
|
|
20231207,135500,172347060,13470,13480,13480,13470,3
|
|
20231207,135400,172306640,13470,13460,13470,13460,6
|
|
20231207,135300,172225860,13460,13460,13460,13460,2
|
|
20231207,135200,172198940,13470,13470,13470,13470,1
|
|
20231207,135100,172185470,13460,13460,13460,13460,0
|
|
20231207,135000,172185470,13460,13470,13470,13460,3
|
|
20231207,134900,172145070,13460,13460,13460,13460,0
|
|
20231207,134800,172145070,13460,13460,13460,13460,4
|
|
20231207,134700,172091230,13470,13460,13470,13460,3
|
|
20231207,134600,172050840,13480,13480,13480,13480,0
|
|
20231207,134500,172050840,13480,13480,13480,13480,1
|
|
20231207,134400,172037360,13460,13460,13460,13460,2
|
|
20231207,134300,172010440,13470,13470,13470,13470,4
|
|
20231207,134200,171956560,13480,13480,13480,13480,1
|
|
20231207,134100,171943080,13460,13460,13460,13460,1
|
|
20231207,134000,171929620,13470,13480,13480,13470,5
|
|
20231207,133900,171862250,13480,13460,13480,13460,3
|
|
20231207,133800,171821850,13470,13470,13470,13470,4
|
|
20231207,133700,171767970,13480,13480,13480,13480,1
|
|
20231207,133600,171754490,13460,13460,13460,13460,2
|
|
20231207,133500,171727570,13480,13470,13480,13470,83
|
|
20231207,133400,170608760,13480,13480,13480,13480,35
|
|
20231207,133300,170136960,13480,13480,13480,13480,1
|
|
20231207,133200,170123480,13570,13570,13570,13570,1
|
|
20231207,133100,170109910,13480,13480,13480,13480,0
|
|
20231207,133000,170109910,13480,13480,13480,13480,2
|
|
20231207,132900,170082950,13570,13570,13570,13570,1
|
|
20231207,132800,170069380,13580,13520,13580,13500,470
|
|
20231207,132700,163702770,13520,13560,13560,13500,197
|
|
20231207,132600,161041170,13520,13560,13560,13520,81
|
|
20231207,132500,159944800,13560,13450,13560,13450,241
|
|
20231207,132400,156678950,13490,13490,13490,13460,5
|
|
20231207,132300,156611530,13490,13490,13490,13490,3
|
|
20231207,132200,156571060,13500,13500,13500,13500,1
|
|
20231207,132100,156557560,13510,13510,13510,13510,5
|
|
20231207,132000,156490010,13510,13510,13510,13510,100
|
|
20231207,131900,155139010,13500,13520,13520,13500,3
|
|
20231207,131800,155098490,13500,13500,13500,13500,0
|
|
20231207,131700,155098490,13500,13500,13500,13500,10
|
|
20231207,131600,154963490,13500,13530,13530,13500,2
|
|
20231207,131500,154936460,13540,13540,13540,13540,0
|
|
20231207,131400,154936460,13540,13540,13540,13540,1
|
|
20231207,131300,154922920,13500,13500,13500,13500,2
|
|
20231207,131200,154895920,13520,13520,13520,13520,0
|
|
20231207,131100,154895920,13520,13500,13520,13500,3
|
|
20231207,131000,154855400,13560,13560,13560,13560,0
|
|
20231207,130900,154855400,13560,13560,13560,13560,0
|
|
20231207,130800,154855400,13560,13480,13560,13480,2
|
|
20231207,130700,154828360,13570,13500,13570,13500,540
|
|
20231207,130600,147511870,13500,13480,13550,13460,1903
|
|
20231207,130500,121750390,13470,13470,13470,13470,2
|
|
20231207,130400,121723450,13470,13470,13470,13470,4
|
|
20231207,130300,121669570,13480,13480,13480,13480,1
|
|
20231207,130200,121656090,13470,13470,13470,13470,102
|
|
20231207,130100,120282150,13480,13490,13490,13480,4
|
|
20231207,130000,120228220,13470,13470,13470,13470,0
|
|
20231207,125900,120228220,13470,13470,13470,13470,1
|
|
20231207,125800,120214750,13490,13490,13490,13490,1
|
|
20231207,125700,120201260,13470,13470,13470,13470,2
|
|
20231207,125600,120174320,13480,13480,13480,13480,3
|
|
20231207,125500,120133880,13470,13470,13470,13470,0
|
|
20231207,125400,120133880,13470,13470,13470,13470,1
|
|
20231207,125300,120120410,13480,13480,13480,13480,4
|
|
20231207,125200,120066490,13470,13470,13470,13470,0
|
|
20231207,125100,120066490,13470,13480,13480,13470,3
|
|
20231207,125000,120026070,13480,13480,13480,13480,2
|
|
20231207,124900,119999110,13480,13480,13480,13480,0
|
|
20231207,124800,119999110,13480,13490,13490,13480,3
|
|
20231207,124700,119958660,13490,13490,13490,13490,2
|
|
20231207,124600,119931680,13490,13490,13490,13490,0
|
|
20231207,124500,119931680,13490,13500,13500,13490,2
|
|
20231207,124400,119904690,13490,13490,13490,13490,3
|
|
20231207,124300,119864220,13490,13520,13520,13490,3
|
|
20231207,124200,119823720,13510,13510,13510,13510,4
|
|
20231207,124100,119769680,13510,13510,13510,13510,0
|
|
20231207,124000,119769680,13510,13490,13510,13490,5
|
|
20231207,123900,119702170,13510,13510,13510,13510,0
|
|
20231207,123800,119702170,13510,13510,13510,13510,0
|
|
20231207,123700,119702170,13510,13490,13510,13490,2
|
|
20231207,123600,119675170,13500,13500,13500,13500,4
|
|
20231207,123500,119621170,13510,13510,13510,13510,1
|
|
20231207,123400,119607660,13480,13480,13480,13480,2
|
|
20231207,123300,119580700,13500,13500,13500,13500,3
|
|
20231207,123200,119540200,13510,13490,13510,13490,4
|
|
20231207,123100,119486200,13520,13520,13520,13520,0
|
|
20231207,123000,119486200,13520,13520,13520,13520,1
|
|
20231207,122900,119472680,13480,13480,13480,13480,1
|
|
20231207,122800,119459200,13530,13530,13530,13530,0
|
|
20231207,122700,119459200,13530,13530,13530,13530,1
|
|
20231207,122600,119445670,13480,13480,13480,13480,2
|
|
20231207,122500,119418710,13540,13540,13540,13540,1
|
|
20231207,122400,119405170,13480,13480,13480,13480,0
|
|
20231207,122300,119405170,13480,13530,13540,13480,24
|
|
20231207,122200,119080360,13540,13540,13540,13540,1
|
|
20231207,122100,119066820,13530,13510,13530,13510,7
|
|
20231207,122000,118972180,13480,13500,13500,13480,4
|
|
20231207,121900,118918200,13500,13500,13500,13500,1
|
|
20231207,121800,118904700,13480,13480,13480,13480,2
|
|
20231207,121700,118877740,13510,13510,13510,13510,1
|
|
20231207,121600,118864230,13480,13480,13480,13480,0
|
|
20231207,121500,118864230,13480,13480,13480,13480,2
|
|
20231207,121400,118837270,13520,13520,13520,13520,1
|
|
20231207,121300,118823750,13480,13480,13480,13480,0
|
|
20231207,121200,118823750,13480,13530,13530,13480,2
|
|
20231207,121100,118796740,13480,13480,13480,13480,0
|
|
20231207,121000,118796740,13480,13480,13480,13480,0
|
|
20231207,120900,118796740,13480,13520,13540,13480,8
|
|
20231207,120800,118688620,13510,13510,13510,13510,4
|
|
20231207,120700,118634580,13480,13480,13480,13480,0
|
|
20231207,120600,118634580,13480,13480,13480,13480,2
|
|
20231207,120500,118607620,13490,13490,13490,13490,0
|
|
20231207,120400,118607620,13490,13490,13490,13480,98
|
|
20231207,120300,117285730,13520,13520,13520,13520,4
|
|
20231207,120200,117231650,13530,13530,13530,13530,0
|
|
20231207,120100,117231650,13530,13490,13530,13490,3
|
|
20231207,120000,117191140,13520,13520,13520,13520,0
|
|
20231207,115900,117191140,13520,13520,13520,13520,2
|
|
20231207,115800,117164100,13520,13480,13520,13480,4
|
|
20231207,115700,117110100,13520,13510,13520,13510,9
|
|
20231207,115600,116988470,13520,13520,13520,13520,4
|
|
20231207,115500,116934390,13520,13480,13520,13480,52
|
|
20231207,115400,116231420,13520,13520,13520,13520,1
|
|
20231207,115300,116217900,13480,13480,13480,13480,0
|
|
20231207,115200,116217900,13480,13490,13510,13480,10
|
|
20231207,115100,116082970,13490,13490,13490,13490,1
|
|
20231207,115000,116069480,13490,13490,13490,13490,1
|
|
20231207,114900,116055990,13510,13510,13510,13510,0
|
|
20231207,114800,116055990,13510,13520,13520,13510,41
|
|
20231207,114700,115501680,13510,13480,13510,13480,3
|
|
20231207,114600,115461180,13480,13460,13480,13460,148
|
|
20231207,114500,113466270,13450,13450,13450,13450,2
|
|
20231207,114400,113439370,13430,13430,13430,13430,2
|
|
20231207,114300,113412510,13450,13450,13450,13450,102
|
|
20231207,114200,112040610,13430,13430,13430,13430,100
|
|
20231207,114100,110697610,13430,13450,13450,13430,2
|
|
20231207,114000,110670730,13440,13440,13440,13440,4
|
|
20231207,113900,110616970,13440,13440,13440,13440,0
|
|
20231207,113800,110616970,13440,13450,13450,13440,3
|
|
20231207,113700,110576640,13440,13440,13440,13440,0
|
|
20231207,113600,110576640,13440,13440,13440,13440,3
|
|
20231207,113500,110536320,13450,13440,13450,13440,5
|
|
20231207,113400,110469110,13450,13450,13450,13450,5
|
|
20231207,113300,110401860,13450,13440,13450,13440,2
|
|
20231207,113200,110374970,13450,13450,13450,13450,1
|
|
20231207,113100,110361520,13460,13460,13460,13460,0
|
|
20231207,113000,110361520,13460,13450,13460,13450,3
|
|
20231207,112900,110321160,13450,13460,13460,13450,5
|
|
20231207,112800,110253900,13450,13450,13450,13450,1
|
|
20231207,112700,110240450,13450,13450,13450,13450,1
|
|
20231207,112600,110227000,13440,13440,13440,13440,0
|
|
20231207,112500,110227000,13440,13440,13440,13440,0
|
|
20231207,112400,110227000,13440,13440,13440,13440,1
|
|
20231207,112300,110213560,13470,13470,13470,13470,0
|
|
20231207,112200,110213560,13470,13440,13470,13440,10
|
|
20231207,112100,110078970,13440,13440,13440,13440,3
|
|
20231207,112000,110038650,13450,13450,13450,13450,0
|
|
20231207,111900,110038650,13450,13450,13450,13450,1
|
|
20231207,111800,110025200,13450,13450,13450,13450,10
|
|
20231207,111700,109890700,13450,13450,13450,13450,0
|
|
20231207,111600,109890700,13450,13450,13450,13450,17
|
|
20231207,111500,109662050,13450,13450,13450,13450,0
|
|
20231207,111400,109662050,13450,13450,13450,13450,0
|
|
20231207,111300,109662050,13450,13450,13450,13450,2
|
|
20231207,111200,109635150,13450,13450,13450,13450,0
|
|
20231207,111100,109635150,13450,13450,13450,13450,3
|
|
20231207,111000,109594800,13450,13470,13470,13450,3
|
|
20231207,110900,109554430,13450,13450,13450,13450,0
|
|
20231207,110800,109554430,13450,13450,13450,13450,1
|
|
20231207,110700,109540980,13480,13480,13480,13480,1
|
|
20231207,110600,109527500,13450,13450,13450,13450,0
|
|
20231207,110500,109527500,13450,13450,13450,13450,2
|
|
20231207,110400,109500600,13450,13450,13450,13450,0
|
|
20231207,110300,109500600,13450,13450,13450,13450,0
|
|
20231207,110200,109500600,13450,13450,13450,13450,2
|
|
20231207,110100,109473700,13450,13450,13450,13450,0
|
|
20231207,110000,109473700,13450,13450,13450,13450,0
|
|
20231207,105900,109473700,13450,13450,13450,13450,1
|
|
20231207,105800,109460250,13460,13470,13470,13460,51
|
|
20231207,105700,108773590,13480,13480,13480,13480,8
|
|
20231207,105600,108665750,13470,13480,13480,13470,5
|
|
20231207,105500,108598370,13480,13480,13480,13480,0
|
|
20231207,105400,108598370,13480,13440,13480,13440,82
|
|
20231207,105300,107493090,13470,13470,13470,13470,10
|
|
20231207,105200,107358390,13470,13470,13470,13470,0
|
|
20231207,105100,107358390,13470,13480,13480,13470,2
|
|
20231207,105000,107331440,13480,13480,13480,13480,0
|
|
20231207,104900,107331440,13480,13480,13480,13480,9
|
|
20231207,104800,107210120,13480,13480,13480,13480,2
|
|
20231207,104700,107183160,13500,13510,13510,13500,99
|
|
20231207,104600,105846470,13510,13510,13510,13510,0
|
|
20231207,104500,105846470,13510,13510,13510,13510,2
|
|
20231207,104400,105819450,13580,13580,13580,13580,0
|
|
20231207,104300,105819450,13580,13580,13580,13580,1
|
|
20231207,104200,105805870,13500,13500,13500,13500,1
|
|
20231207,104100,105792370,13500,13500,13500,13500,0
|
|
20231207,104000,105792370,13500,13490,13500,13490,460
|
|
20231207,103900,99582390,13500,13500,13500,13500,0
|
|
20231207,103800,99582390,13500,13500,13500,13500,0
|
|
20231207,103700,99582390,13500,13500,13500,13500,0
|
|
20231207,103600,99582390,13500,13500,13500,13500,11
|
|
20231207,103500,99433890,13500,13500,13500,13500,1
|
|
20231207,103400,99420390,13480,13480,13480,13480,1
|
|
20231207,103300,99406910,13500,13580,13580,13500,37
|
|
20231207,103200,98907330,13580,13580,13580,13580,1
|
|
20231207,103100,98893750,13480,13480,13480,13480,1
|
|
20231207,103000,98880270,13550,13550,13550,13550,0
|
|
20231207,102900,98880270,13550,13600,13600,13480,240
|
|
20231207,102800,95639730,13600,13560,13610,13550,896
|
|
20231207,102700,83459550,13550,13480,13700,13480,1651
|
|
20231207,102600,60971240,13620,13480,13640,13420,2225
|
|
20231207,102500,30772200,13580,13450,13580,13450,1080
|
|
20231207,102400,16125510,13450,13450,13450,13450,0
|
|
20231207,102300,16125510,13450,13440,13450,13440,38
|
|
20231207,102200,15614680,13440,13430,13440,13420,19
|
|
20231207,102100,15359660,13430,13430,13430,13430,5
|
|
20231207,102000,15292510,13440,13440,13440,13440,0
|
|
20231207,101900,15292510,13440,13440,13440,13440,3
|
|
20231207,101800,15252190,13440,13450,13450,13440,20
|
|
20231207,101700,14983290,13450,13450,13450,13450,20
|
|
20231207,101600,14714290,13450,13480,13480,13450,400
|
|
20231207,101500,9329930,13490,13490,13490,13490,1
|
|
20231207,101400,9316440,13490,13510,13510,13490,36
|
|
20231207,101300,8830480,13510,13510,13510,13510,1
|
|
20231207,101200,8816970,13510,13510,13510,13510,0
|
|
20231207,101100,8816970,13510,13510,13510,13510,6
|
|
20231207,101000,8735910,13510,13510,13510,13510,10
|
|
20231207,100900,8600810,13510,13510,13510,13510,4
|
|
20231207,100800,8546770,13510,13510,13510,13510,2
|
|
20231207,100700,8519750,13520,13520,13520,13520,10
|
|
20231207,100600,8384550,13510,13510,13510,13510,0
|
|
20231207,100500,8384550,13510,13530,13530,13510,69
|
|
20231207,100400,7452010,13560,13560,13560,13560,0
|
|
20231207,100300,7452010,13560,13560,13560,13560,0
|
|
20231207,100200,7452010,13560,13560,13560,13560,0
|
|
20231207,100100,7452010,13560,13560,13560,13560,0
|
|
20231207,100000,7452010,13560,13560,13560,13560,1
|
|
20231207,095900,7438450,13560,13560,13560,13560,0
|
|
20231207,095800,7438450,13560,13560,13560,13560,0
|
|
20231207,095700,7438450,13560,13560,13560,13560,0
|
|
20231207,095600,7438450,13560,13560,13560,13560,1
|
|
20231207,095500,7424890,13560,13560,13560,13560,0
|
|
20231207,095400,7424890,13560,13560,13560,13560,0
|
|
20231207,095300,7424890,13560,13560,13560,13560,0
|
|
20231207,095200,7424890,13560,13560,13560,13560,0
|
|
20231207,095100,7424890,13560,13560,13560,13560,0
|
|
20231207,095000,7424890,13560,13560,13560,13560,0
|
|
20231207,094900,7424890,13560,13560,13560,13560,0
|
|
20231207,094800,7424890,13560,13560,13560,13560,0
|
|
20231207,094700,7424890,13560,13560,13560,13560,1
|
|
20231207,094600,7411330,13570,13570,13570,13570,1
|
|
20231207,094500,7397760,13560,13560,13560,13560,0
|
|
20231207,094400,7397760,13560,13560,13560,13560,1
|
|
20231207,094300,7384200,13570,13570,13570,13570,0
|
|
20231207,094200,7384200,13570,13570,13570,13570,1
|
|
20231207,094100,7370630,13550,13550,13550,13550,0
|
|
20231207,094000,7370630,13550,13550,13550,13550,0
|
|
20231207,093900,7370630,13550,13550,13550,13550,12
|
|
20231207,093800,7208030,13560,13570,13570,13560,58
|
|
20231207,093700,6420990,13570,13570,13570,13570,41
|
|
20231207,093600,5864620,13570,13560,13570,13560,51
|
|
20231207,093500,5173050,13570,13570,13570,13570,5
|
|
20231207,093400,5105200,13570,13570,13570,13570,0
|
|
20231207,093300,5105200,13570,13570,13570,13570,0
|
|
20231207,093200,5105200,13570,13560,13570,13560,80
|
|
20231207,093100,4019670,13570,13570,13570,13570,1
|
|
20231207,093000,4006100,13570,13570,13570,13570,27
|
|
20231207,092900,3639710,13570,13570,13570,13570,0
|
|
20231207,092800,3639710,13570,13570,13570,13570,0
|
|
20231207,092700,3639710,13570,13570,13570,13570,0
|
|
20231207,092600,3639710,13570,13570,13570,13570,0
|
|
20231207,092500,3639710,13570,13570,13570,13570,1
|
|
20231207,092400,3626140,13570,13570,13570,13570,0
|
|
20231207,092300,3626140,13570,13570,13570,13570,0
|
|
20231207,092200,3626140,13570,13570,13570,13570,0
|
|
20231207,092100,3626140,13570,13570,13570,13570,0
|
|
20231207,092000,3626140,13570,13580,13580,13570,60
|
|
20231207,091900,2811920,13570,13590,13590,13570,51
|
|
20231207,091800,2119830,13570,13570,13570,13570,7
|
|
20231207,091700,2024840,13570,13630,13630,13570,13
|
|
20231207,091600,1847830,13560,13560,13560,13560,0
|
|
20231207,091500,1847830,13560,13560,13560,13560,10
|
|
20231207,091400,1712230,13560,13560,13560,13560,0
|
|
20231207,091300,1712230,13560,13560,13560,13560,0
|
|
20231207,091200,1712230,13560,13560,13560,13560,0
|
|
20231207,091100,1712230,13560,13560,13560,13560,50
|
|
20231207,091000,1034230,13560,13560,13560,13560,0
|
|
20231207,090900,1034230,13560,13560,13560,13560,0
|
|
20231207,090800,1034230,13560,13560,13560,13560,0
|
|
20231207,090700,1034230,13560,13560,13560,13560,0
|
|
20231207,090600,1034230,13560,13560,13560,13560,15
|
|
20231207,090500,830830,13630,13630,13630,13630,0
|
|
20231207,090400,830830,13630,13630,13630,13630,0
|
|
20231207,090300,830830,13630,13630,13630,13630,51
|
|
20231207,090200,135700,13570,13570,13570,13570,0
|
|
20231207,090100,135700,13570,13570,13570,13570,0
|
|
20231207,090000,135700,13570,13570,13570,13570,10
|