595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185200,376043500,15030,15030,15030,15030,2674
|
|
20231204,185100,376043500,15030,15030,15030,15030,0
|
|
20231204,185000,376043500,15030,15030,15030,15030,0
|
|
20231204,184900,376043500,15030,15030,15030,15030,0
|
|
20231204,184800,376043500,15030,15030,15030,15030,0
|
|
20231204,184700,376043500,15030,15030,15030,15030,0
|
|
20231204,184600,376043500,15030,15030,15030,15030,0
|
|
20231204,184500,376043500,15030,15030,15030,15030,0
|
|
20231204,184400,376043500,15030,15030,15030,15030,0
|
|
20231204,184300,376043500,15030,15030,15030,15030,0
|
|
20231204,184200,376043500,15030,15030,15030,15030,0
|
|
20231204,184100,376043500,15030,15030,15030,15030,0
|
|
20231204,184000,376043500,15030,15030,15030,15030,0
|
|
20231204,183900,376043500,15030,15030,15030,15030,0
|
|
20231204,183800,376043500,15030,15030,15030,15030,0
|
|
20231204,183700,376043500,15030,15030,15030,15030,0
|
|
20231204,183600,376043500,15030,15030,15030,15030,0
|
|
20231204,183500,376043500,15030,15030,15030,15030,0
|
|
20231204,183400,376043500,15030,15030,15030,15030,0
|
|
20231204,183300,376043500,15030,15030,15030,15030,0
|
|
20231204,183200,376043500,15030,15030,15030,15030,0
|
|
20231204,183100,376043500,15030,15030,15030,15030,0
|
|
20231204,183000,376043500,15030,15030,15030,15030,0
|
|
20231204,182900,376043500,15030,15030,15030,15030,0
|
|
20231204,182800,376043500,15030,15030,15030,15030,0
|
|
20231204,182700,376043500,15030,15030,15030,15030,0
|
|
20231204,182600,376043500,15030,15030,15030,15030,0
|
|
20231204,182500,376043500,15030,15030,15030,15030,0
|
|
20231204,182400,376043500,15030,15030,15030,15030,0
|
|
20231204,182300,376043500,15030,15030,15030,15030,0
|
|
20231204,182200,376043500,15030,15030,15030,15030,2674
|
|
20231204,182100,376043500,15030,15030,15030,15030,0
|
|
20231204,182000,376043500,15030,15030,15030,15030,0
|
|
20231204,181900,376043500,15030,15030,15030,15030,0
|
|
20231204,181800,376043500,15030,15030,15030,15030,0
|
|
20231204,181700,376043500,15030,15030,15030,15030,0
|
|
20231204,181600,376043500,15030,15030,15030,15030,0
|
|
20231204,181500,376043500,15030,15030,15030,15030,0
|
|
20231204,181400,376043500,15030,15030,15030,15030,0
|
|
20231204,181300,376043500,15030,15030,15030,15030,0
|
|
20231204,181200,376043500,15030,15030,15030,15030,0
|
|
20231204,181100,376043500,15030,15030,15030,15030,0
|
|
20231204,181000,376043500,15030,15030,15030,15030,0
|
|
20231204,180900,376043500,15030,15030,15030,15030,0
|
|
20231204,180800,376043500,15030,15030,15030,15030,0
|
|
20231204,180700,376043500,15030,15030,15030,15030,0
|
|
20231204,180600,376043500,15030,15030,15030,15030,0
|
|
20231204,180500,376043500,15030,15030,15030,15030,0
|
|
20231204,180400,376043500,15030,15030,15030,15030,0
|
|
20231204,180300,376043500,15030,15030,15030,15030,0
|
|
20231204,180200,376043500,15030,15030,15030,15030,0
|
|
20231204,180100,376043500,15030,15030,15030,15030,0
|
|
20231204,180000,376043500,15030,15030,15030,15030,0
|
|
20231204,175900,376043500,15030,15030,15030,15030,0
|
|
20231204,175800,376043500,15030,15030,15030,15030,0
|
|
20231204,175700,376043500,15030,15030,15030,15030,0
|
|
20231204,175600,376043500,15030,15030,15030,15030,0
|
|
20231204,175500,376043500,15030,15030,15030,15030,0
|
|
20231204,175400,376043500,15030,15030,15030,15030,0
|
|
20231204,175300,376043500,15030,15030,15030,15030,0
|
|
20231204,175200,376043500,15030,15030,15030,15030,2674
|
|
20231204,175100,376043500,15030,15030,15030,15030,0
|
|
20231204,175000,376043500,15030,15030,15030,15030,0
|
|
20231204,174900,376043500,15030,15030,15030,15030,0
|
|
20231204,174800,376043500,15030,15030,15030,15030,0
|
|
20231204,174700,376043500,15030,15030,15030,15030,0
|
|
20231204,174600,376043500,15030,15030,15030,15030,0
|
|
20231204,174500,376043500,15030,15030,15030,15030,0
|
|
20231204,174400,376043500,15030,15030,15030,15030,0
|
|
20231204,174300,376043500,15030,15030,15030,15030,0
|
|
20231204,174200,376043500,15030,15030,15030,15030,0
|
|
20231204,174100,376043500,15030,15030,15030,15030,0
|
|
20231204,174000,376043500,15030,15030,15030,15030,0
|
|
20231204,173900,376043500,15030,15030,15030,15030,0
|
|
20231204,173800,376043500,15030,15030,15030,15030,0
|
|
20231204,173700,376043500,15030,15030,15030,15030,0
|
|
20231204,173600,376043500,15030,15030,15030,15030,0
|
|
20231204,173500,376043500,15030,15030,15030,15030,0
|
|
20231204,173400,376043500,15030,15030,15030,15030,0
|
|
20231204,173300,376043500,15030,15030,15030,15030,0
|
|
20231204,173200,376043500,15030,15030,15030,15030,0
|
|
20231204,173100,376043500,15030,15030,15030,15030,0
|
|
20231204,173000,376043500,15030,15030,15030,15030,0
|
|
20231204,172900,376043500,15030,15030,15030,15030,0
|
|
20231204,172800,376043500,15030,15030,15030,15030,0
|
|
20231204,172700,376043500,15030,15030,15030,15030,0
|
|
20231204,172600,376043500,15030,15030,15030,15030,0
|
|
20231204,172500,376043500,15030,15030,15030,15030,0
|
|
20231204,172400,376043500,15030,15030,15030,15030,0
|
|
20231204,172300,376043500,15030,15030,15030,15030,0
|
|
20231204,172200,376043500,15030,15030,15030,15030,2674
|
|
20231204,172100,376043500,15030,15030,15030,15030,0
|
|
20231204,172000,376043500,15030,15030,15030,15030,0
|
|
20231204,171900,376043500,15030,15030,15030,15030,0
|
|
20231204,171800,376043500,15030,15030,15030,15030,0
|
|
20231204,171700,376043500,15030,15030,15030,15030,0
|
|
20231204,171600,376043500,15030,15030,15030,15030,0
|
|
20231204,171500,376043500,15030,15030,15030,15030,0
|
|
20231204,171400,376043500,15030,15030,15030,15030,0
|
|
20231204,171300,376043500,15030,15030,15030,15030,0
|
|
20231204,171200,376043500,15030,15030,15030,15030,0
|
|
20231204,171100,376043500,15030,15030,15030,15030,0
|
|
20231204,171000,376043500,15030,15030,15030,15030,0
|
|
20231204,170900,376043500,15030,15030,15030,15030,0
|
|
20231204,170800,376043500,15030,15030,15030,15030,0
|
|
20231204,170700,376043500,15030,15030,15030,15030,0
|
|
20231204,170600,376043500,15030,15030,15030,15030,0
|
|
20231204,170500,376043500,15030,15030,15030,15030,0
|
|
20231204,170400,376043500,15030,15030,15030,15030,0
|
|
20231204,170300,376043500,15030,15030,15030,15030,0
|
|
20231204,170200,376043500,15030,15030,15030,15030,0
|
|
20231204,170100,376043500,15030,15030,15030,15030,0
|
|
20231204,170000,376043500,15030,15030,15030,15030,0
|
|
20231204,165900,376043500,15030,15030,15030,15030,0
|
|
20231204,165800,376043500,15030,15030,15030,15030,0
|
|
20231204,165700,376043500,15030,15030,15030,15030,0
|
|
20231204,165600,376043500,15030,15030,15030,15030,0
|
|
20231204,165500,376043500,15030,15030,15030,15030,0
|
|
20231204,165400,376043500,15030,15030,15030,15030,0
|
|
20231204,165300,376043500,15030,15030,15030,15030,0
|
|
20231204,165200,376043500,15030,15030,15030,15030,2674
|
|
20231204,165100,376043500,15030,15030,15030,15030,0
|
|
20231204,165000,376043500,15030,15030,15030,15030,0
|
|
20231204,164900,376043500,15030,15030,15030,15030,0
|
|
20231204,164800,376043500,15030,15030,15030,15030,0
|
|
20231204,164700,376043500,15030,15030,15030,15030,0
|
|
20231204,164600,376043500,15030,15030,15030,15030,0
|
|
20231204,164500,376043500,15030,15030,15030,15030,0
|
|
20231204,164400,376043500,15030,15030,15030,15030,0
|
|
20231204,164300,376043500,15030,15030,15030,15030,0
|
|
20231204,164200,376043500,15030,15030,15030,15030,0
|
|
20231204,164100,376043500,15030,15030,15030,15030,0
|
|
20231204,164000,376043500,15030,15030,15030,15030,0
|
|
20231204,163900,376043500,15030,15030,15030,15030,0
|
|
20231204,163800,376043500,15030,15030,15030,15030,0
|
|
20231204,163700,376043500,15030,15030,15030,15030,0
|
|
20231204,163600,376043500,15030,15030,15030,15030,0
|
|
20231204,163500,376043500,15030,15030,15030,15030,0
|
|
20231204,163400,376043500,15030,15030,15030,15030,0
|
|
20231204,163300,376043500,15030,15030,15030,15030,0
|
|
20231204,163200,376043500,15030,15030,15030,15030,0
|
|
20231204,163100,376043500,15030,15030,15030,15030,0
|
|
20231204,163000,376043500,15030,15030,15030,15030,0
|
|
20231204,162900,376043500,15030,15030,15030,15030,0
|
|
20231204,162800,376043500,15030,15030,15030,15030,0
|
|
20231204,162700,376043500,15030,15030,15030,15030,0
|
|
20231204,162600,376043500,15030,15030,15030,15030,0
|
|
20231204,162500,376043500,15030,15030,15030,15030,0
|
|
20231204,162400,376043500,15030,15030,15030,15030,0
|
|
20231204,162300,376043500,15030,15030,15030,15030,0
|
|
20231204,162200,376043500,15030,15030,15030,15030,2674
|
|
20231204,162100,376043500,15030,15030,15030,15030,0
|
|
20231204,162000,376043500,15030,15030,15030,15030,0
|
|
20231204,161900,376043500,15030,15030,15030,15030,0
|
|
20231204,161800,376043500,15030,15030,15030,15030,0
|
|
20231204,161700,376043500,15030,15030,15030,15030,0
|
|
20231204,161600,376043500,15030,15030,15030,15030,0
|
|
20231204,161500,376043500,15030,15030,15030,15030,0
|
|
20231204,161400,376043500,15030,15030,15030,15030,0
|
|
20231204,161300,376043500,15030,15030,15030,15030,0
|
|
20231204,161200,376043500,15030,15030,15030,15030,0
|
|
20231204,161100,376043500,15030,15030,15030,15030,0
|
|
20231204,161000,376043500,15030,15030,15030,15030,0
|
|
20231204,160900,376043500,15030,15030,15030,15030,0
|
|
20231204,160800,376043500,15030,15030,15030,15030,0
|
|
20231204,160700,376043500,15030,15030,15030,15030,0
|
|
20231204,160600,376043500,15030,15030,15030,15030,0
|
|
20231204,160500,376043500,15030,15030,15030,15030,0
|
|
20231204,160400,376043500,15030,15030,15030,15030,0
|
|
20231204,160300,376043500,15030,15030,15030,15030,0
|
|
20231204,160200,376043500,15030,15030,15030,15030,0
|
|
20231204,160100,376043500,15030,15030,15030,15030,0
|
|
20231204,160000,376043500,15030,15030,15030,15030,0
|
|
20231204,155900,376043500,15030,15030,15030,15030,0
|
|
20231204,155800,376043500,15030,15030,15030,15030,0
|
|
20231204,155700,376043500,15030,15030,15030,15030,0
|
|
20231204,155600,376043500,15030,15030,15030,15030,0
|
|
20231204,155500,376043500,15030,15030,15030,15030,0
|
|
20231204,155400,376043500,15030,15030,15030,15030,0
|
|
20231204,155300,376043500,15030,15030,15030,15030,0
|
|
20231204,155200,376043500,15030,15030,15030,15030,2674
|
|
20231204,155100,376043500,15030,15030,15030,15030,0
|
|
20231204,155000,376043500,15030,15030,15030,15030,0
|
|
20231204,154900,376043500,15030,15030,15030,15030,0
|
|
20231204,154800,376043500,15030,15030,15030,15030,0
|
|
20231204,154700,376043500,15030,15030,15030,15030,0
|
|
20231204,154600,376043500,15030,15030,15030,15030,0
|
|
20231204,154500,376043500,15030,15030,15030,15030,0
|
|
20231204,154400,376043500,15030,15030,15030,15030,0
|
|
20231204,154300,376043500,15030,15030,15030,15030,0
|
|
20231204,154200,376043500,15030,15030,15030,15030,0
|
|
20231204,154100,376043500,15030,15030,15030,15030,0
|
|
20231204,154000,376043500,15030,15030,15030,15030,0
|
|
20231204,153900,376043500,15030,15030,15030,15030,0
|
|
20231204,153800,376043500,15030,15030,15030,15030,0
|
|
20231204,153700,376043500,15030,15030,15030,15030,0
|
|
20231204,153600,376043500,15030,15030,15030,15030,0
|
|
20231204,153500,376043500,15030,15030,15030,15030,0
|
|
20231204,153400,376043500,15030,15030,15030,15030,0
|
|
20231204,153300,376043500,15030,15030,15030,15030,0
|
|
20231204,153200,376043500,15030,15030,15030,15030,0
|
|
20231204,153100,376043500,15030,15030,15030,15030,0
|
|
20231204,153000,376043500,15030,15030,15030,15030,2674
|
|
20231204,152900,335853280,15080,15080,15080,15080,0
|
|
20231204,152800,335853280,15080,15080,15080,15080,0
|
|
20231204,152700,335853280,15080,15080,15080,15080,0
|
|
20231204,152600,335853280,15080,15080,15080,15080,0
|
|
20231204,152500,335853280,15080,15080,15080,15080,0
|
|
20231204,152400,335853280,15080,15080,15080,15080,0
|
|
20231204,152300,335853280,15080,15080,15080,15080,0
|
|
20231204,152200,335853280,15080,15080,15080,15080,0
|
|
20231204,152100,335853280,15080,15080,15080,15080,0
|
|
20231204,152000,335853280,15080,15080,15080,15080,0
|
|
20231204,151900,335853280,15080,15100,15120,15080,247
|
|
20231204,151800,332127720,15100,15100,15100,15100,1
|
|
20231204,151700,332112620,15090,15090,15090,15090,0
|
|
20231204,151600,332112620,15090,15090,15090,15090,9
|
|
20231204,151500,331976810,15090,15090,15090,15090,3
|
|
20231204,151400,331931540,15090,15090,15090,15090,0
|
|
20231204,151300,331931540,15090,15090,15090,15090,0
|
|
20231204,151200,331931540,15090,15090,15090,15090,5
|
|
20231204,151100,331856090,15090,15090,15090,15090,12
|
|
20231204,151000,331675010,15110,15110,15110,15110,30
|
|
20231204,150900,331221710,15110,15110,15110,15110,1
|
|
20231204,150800,331206600,15090,15090,15090,15090,5
|
|
20231204,150700,331131150,15090,15090,15090,15090,0
|
|
20231204,150600,331131150,15090,15050,15090,15050,4
|
|
20231204,150500,331070910,15040,15030,15040,15030,241
|
|
20231204,150400,327446310,15030,15030,15030,15030,5
|
|
20231204,150300,327371160,15030,15020,15030,15020,29
|
|
20231204,150200,326935300,15030,15040,15040,15030,562
|
|
20231204,150100,318487850,15090,15090,15090,15090,0
|
|
20231204,150000,318487850,15090,15080,15090,15080,2
|
|
20231204,145900,318457680,15040,15040,15040,15040,56
|
|
20231204,145800,317615440,15040,15070,15070,15040,251
|
|
20231204,145700,313839290,15080,15080,15080,15080,4
|
|
20231204,145600,313778970,15090,15120,15120,15090,23
|
|
20231204,145500,313431840,15090,15090,15090,15090,0
|
|
20231204,145400,313431840,15090,15090,15090,15090,35
|
|
20231204,145300,312903690,15100,15100,15100,15100,0
|
|
20231204,145200,312903690,15100,15100,15100,15100,0
|
|
20231204,145100,312903690,15100,15100,15100,15100,19
|
|
20231204,145000,312616790,15100,15100,15100,15100,1
|
|
20231204,144900,312601690,15100,15100,15100,15100,1
|
|
20231204,144800,312586590,15100,15100,15100,15100,0
|
|
20231204,144700,312586590,15100,15100,15100,15100,200
|
|
20231204,144600,309566590,15100,15100,15100,15100,0
|
|
20231204,144500,309566590,15100,15110,15120,15100,12
|
|
20231204,144400,309385320,15120,15120,15120,15120,23
|
|
20231204,144300,309037560,15120,15120,15130,15120,13
|
|
20231204,144200,308840980,15130,15120,15140,15110,39
|
|
20231204,144100,308251060,15120,15140,15140,15120,12
|
|
20231204,144000,308069460,15140,15050,15140,15050,28
|
|
20231204,143900,307647730,15100,15100,15100,15100,11
|
|
20231204,143800,307481630,15050,15050,15050,15050,1
|
|
20231204,143700,307466580,15100,15100,15100,15100,2
|
|
20231204,143600,307436380,15050,15050,15050,15050,0
|
|
20231204,143500,307436380,15050,15050,15050,15050,44
|
|
20231204,143400,306774180,15050,15100,15100,15050,157
|
|
20231204,143300,304411060,15060,15070,15070,15060,232
|
|
20231204,143200,300916320,15070,15070,15070,15070,44
|
|
20231204,143100,300253240,15070,15070,15070,15070,0
|
|
20231204,143000,300253240,15070,15070,15070,15070,30
|
|
20231204,142900,299801140,15070,15070,15070,15070,0
|
|
20231204,142800,299801140,15070,15070,15070,15070,0
|
|
20231204,142700,299801140,15070,15070,15070,15070,1
|
|
20231204,142600,299786070,15070,15070,15070,15070,1
|
|
20231204,142500,299771000,15080,15080,15080,15080,6
|
|
20231204,142400,299680520,15100,15100,15100,15100,0
|
|
20231204,142300,299680520,15100,15100,15100,15100,0
|
|
20231204,142200,299680520,15100,15100,15100,15100,0
|
|
20231204,142100,299680520,15100,15100,15100,15100,1
|
|
20231204,142000,299665420,15050,15060,15060,15050,158
|
|
20231204,141900,297286410,15070,15070,15070,15070,390
|
|
20231204,141800,291409110,15070,15070,15070,15070,0
|
|
20231204,141700,291409110,15070,15070,15070,15070,0
|
|
20231204,141600,291409110,15070,15070,15070,15070,3
|
|
20231204,141500,291363900,15080,15080,15080,15080,10
|
|
20231204,141400,291213100,15110,15110,15110,15110,0
|
|
20231204,141300,291213100,15110,15110,15110,15110,1
|
|
20231204,141200,291197990,15070,15070,15070,15070,15
|
|
20231204,141100,290971940,15070,15070,15070,15070,26
|
|
20231204,141000,290580120,15100,15110,15110,15100,50
|
|
20231204,140900,289824790,15150,15150,15150,15150,0
|
|
20231204,140800,289824790,15150,15150,15150,15150,0
|
|
20231204,140700,289824790,15150,15150,15150,15150,0
|
|
20231204,140600,289824790,15150,15150,15150,15150,0
|
|
20231204,140500,289824790,15150,15150,15150,15150,0
|
|
20231204,140400,289824790,15150,15150,15150,15150,0
|
|
20231204,140300,289824790,15150,15150,15150,15150,0
|
|
20231204,140200,289824790,15150,15150,15150,15150,0
|
|
20231204,140100,289824790,15150,15150,15150,15150,12
|
|
20231204,140000,289642990,15150,15150,15150,15150,0
|
|
20231204,135900,289642990,15150,15150,15150,15150,0
|
|
20231204,135800,289642990,15150,15150,15150,15150,5
|
|
20231204,135700,289567240,15150,15150,15150,15150,0
|
|
20231204,135600,289567240,15150,15140,15150,15140,2
|
|
20231204,135500,289536950,15100,15100,15100,15100,0
|
|
20231204,135400,289536950,15100,15100,15100,15100,0
|
|
20231204,135300,289536950,15100,15100,15100,15100,0
|
|
20231204,135200,289536950,15100,15100,15100,15100,0
|
|
20231204,135100,289536950,15100,15100,15100,15100,0
|
|
20231204,135000,289536950,15100,15100,15100,15100,9
|
|
20231204,134900,289401050,15100,15100,15100,15100,0
|
|
20231204,134800,289401050,15100,15120,15120,15100,300
|
|
20231204,134700,284870700,15150,15150,15150,15150,0
|
|
20231204,134600,284870700,15150,15140,15150,15140,13
|
|
20231204,134500,284673800,15150,15150,15150,15150,0
|
|
20231204,134400,284673800,15150,15150,15150,15150,0
|
|
20231204,134300,284673800,15150,15150,15150,15150,0
|
|
20231204,134200,284673800,15150,15150,15150,15150,0
|
|
20231204,134100,284673800,15150,15150,15150,15150,1
|
|
20231204,134000,284658650,15120,15120,15120,15120,0
|
|
20231204,133900,284658650,15120,15120,15120,15120,1
|
|
20231204,133800,284643530,15120,15150,15150,15120,125
|
|
20231204,133700,282753500,15130,15130,15130,15130,0
|
|
20231204,133600,282753500,15130,15130,15130,15130,0
|
|
20231204,133500,282753500,15130,15130,15130,15130,2
|
|
20231204,133400,282723240,15150,15150,15150,15150,0
|
|
20231204,133300,282723240,15150,15150,15150,15150,0
|
|
20231204,133200,282723240,15150,15150,15150,15150,1
|
|
20231204,133100,282708090,15130,15130,15130,15130,0
|
|
20231204,133000,282708090,15130,15130,15130,15130,0
|
|
20231204,132900,282708090,15130,15130,15130,15130,11
|
|
20231204,132800,282541660,15160,15160,15160,15160,1
|
|
20231204,132700,282526500,15130,15130,15130,15130,4
|
|
20231204,132600,282465980,15110,15110,15110,15110,15
|
|
20231204,132500,282239330,15130,15130,15130,15130,25
|
|
20231204,132400,281861080,15120,15120,15120,15120,0
|
|
20231204,132300,281861080,15120,15120,15120,15120,0
|
|
20231204,132200,281861080,15120,15120,15120,15120,0
|
|
20231204,132100,281861080,15120,15120,15120,15120,0
|
|
20231204,132000,281861080,15120,15120,15120,15120,37
|
|
20231204,131900,281301640,15120,15120,15120,15120,0
|
|
20231204,131800,281301640,15120,15120,15120,15120,0
|
|
20231204,131700,281301640,15120,15120,15120,15120,50
|
|
20231204,131600,280545640,15130,15130,15130,15130,0
|
|
20231204,131500,280545640,15130,15130,15130,15130,0
|
|
20231204,131400,280545640,15130,15130,15130,15130,5
|
|
20231204,131300,280469990,15160,15160,15160,15160,0
|
|
20231204,131200,280469990,15160,15160,15160,15160,0
|
|
20231204,131100,280469990,15160,15160,15160,15160,0
|
|
20231204,131000,280469990,15160,15160,15160,15160,0
|
|
20231204,130900,280469990,15160,15160,15160,15160,0
|
|
20231204,130800,280469990,15160,15160,15160,15160,0
|
|
20231204,130700,280469990,15160,15160,15160,15160,4
|
|
20231204,130600,280409350,15160,15160,15160,15160,0
|
|
20231204,130500,280409350,15160,15160,15160,15160,0
|
|
20231204,130400,280409350,15160,15160,15160,15160,330
|
|
20231204,130300,275406550,15130,15130,15130,15130,0
|
|
20231204,130200,275406550,15130,15130,15130,15130,20
|
|
20231204,130100,275103950,15110,15110,15110,15110,35
|
|
20231204,130000,274575100,15110,15110,15110,15110,100
|
|
20231204,125900,273064100,15110,15110,15110,15110,200
|
|
20231204,125800,270042100,15100,15100,15100,15100,5
|
|
20231204,125700,269966600,15110,15110,15110,15110,0
|
|
20231204,125600,269966600,15110,15110,15110,15110,40
|
|
20231204,125500,269362200,15110,15110,15110,15110,100
|
|
20231204,125400,267851200,15110,15110,15110,15110,0
|
|
20231204,125300,267851200,15110,15110,15110,15110,0
|
|
20231204,125200,267851200,15110,15110,15110,15110,13
|
|
20231204,125100,267654770,15060,15090,15090,15060,855
|
|
20231204,125000,254777150,15090,15100,15100,15090,50
|
|
20231204,124900,254022450,15110,15110,15110,15110,0
|
|
20231204,124800,254022450,15110,15110,15110,15110,0
|
|
20231204,124700,254022450,15110,15110,15110,15110,5
|
|
20231204,124600,253946900,15110,15110,15110,15110,0
|
|
20231204,124500,253946900,15110,15120,15120,15110,1001
|
|
20231204,124400,238821540,15160,15160,15160,15160,0
|
|
20231204,124300,238821540,15160,15160,15160,15160,0
|
|
20231204,124200,238821540,15160,15160,15160,15160,0
|
|
20231204,124100,238821540,15160,15160,15160,15160,1
|
|
20231204,124000,238806380,15120,15120,15120,15120,114
|
|
20231204,123900,237082700,15120,15120,15120,15120,62
|
|
20231204,123800,236145260,15120,15120,15120,15120,0
|
|
20231204,123700,236145260,15120,15120,15120,15120,0
|
|
20231204,123600,236145260,15120,15120,15120,15120,12
|
|
20231204,123500,235963820,15120,15120,15120,15120,0
|
|
20231204,123400,235963820,15120,15120,15120,15120,23
|
|
20231204,123300,235616060,15120,15120,15120,15120,0
|
|
20231204,123200,235616060,15120,15120,15120,15120,0
|
|
20231204,123100,235616060,15120,15120,15120,15120,0
|
|
20231204,123000,235616060,15120,15120,15120,15120,0
|
|
20231204,122900,235616060,15120,15120,15120,15120,0
|
|
20231204,122800,235616060,15120,15120,15120,15120,0
|
|
20231204,122700,235616060,15120,15120,15120,15120,0
|
|
20231204,122600,235616060,15120,15120,15120,15120,25
|
|
20231204,122500,235238060,15170,15170,15170,15170,0
|
|
20231204,122400,235238060,15170,15170,15170,15170,0
|
|
20231204,122300,235238060,15170,15170,15170,15170,0
|
|
20231204,122200,235238060,15170,15170,15170,15170,0
|
|
20231204,122100,235238060,15170,15170,15170,15170,0
|
|
20231204,122000,235238060,15170,15160,15170,15160,10
|
|
20231204,121900,235086400,15170,15170,15170,15170,0
|
|
20231204,121800,235086400,15170,15170,15170,15170,0
|
|
20231204,121700,235086400,15170,15170,15170,15170,0
|
|
20231204,121600,235086400,15170,15170,15170,15170,0
|
|
20231204,121500,235086400,15170,15170,15170,15170,0
|
|
20231204,121400,235086400,15170,15170,15170,15170,0
|
|
20231204,121300,235086400,15170,15170,15170,15170,0
|
|
20231204,121200,235086400,15170,15170,15170,15170,0
|
|
20231204,121100,235086400,15170,15170,15170,15170,0
|
|
20231204,121000,235086400,15170,15170,15170,15170,0
|
|
20231204,120900,235086400,15170,15170,15170,15170,1
|
|
20231204,120800,235071230,15110,15120,15120,15110,71
|
|
20231204,120700,233998410,15170,15170,15170,15170,0
|
|
20231204,120600,233998410,15170,15160,15170,15150,12
|
|
20231204,120500,233816490,15120,15160,15160,15120,49
|
|
20231204,120400,233075570,15110,15110,15110,15110,121
|
|
20231204,120300,231247260,15110,15110,15110,15110,0
|
|
20231204,120200,231247260,15110,15110,15110,15110,0
|
|
20231204,120100,231247260,15110,15110,15110,15110,80
|
|
20231204,120000,230038460,15170,15170,15170,15170,0
|
|
20231204,115900,230038460,15170,15170,15170,15170,0
|
|
20231204,115800,230038460,15170,15170,15170,15170,0
|
|
20231204,115700,230038460,15170,15170,15170,15170,0
|
|
20231204,115600,230038460,15170,15170,15170,15170,0
|
|
20231204,115500,230038460,15170,15170,15170,15170,0
|
|
20231204,115400,230038460,15170,15170,15170,15170,0
|
|
20231204,115300,230038460,15170,15170,15170,15170,0
|
|
20231204,115200,230038460,15170,15170,15170,15170,0
|
|
20231204,115100,230038460,15170,15170,15170,15170,0
|
|
20231204,115000,230038460,15170,15170,15170,15170,0
|
|
20231204,114900,230038460,15170,15170,15170,15170,0
|
|
20231204,114800,230038460,15170,15170,15170,15170,0
|
|
20231204,114700,230038460,15170,15170,15170,15090,3
|
|
20231204,114600,229993030,15160,15110,15160,15110,77
|
|
20231204,114500,228829510,15110,15110,15110,15110,0
|
|
20231204,114400,228829510,15110,15110,15110,15110,0
|
|
20231204,114300,228829510,15110,15110,15110,15110,0
|
|
20231204,114200,228829510,15110,15110,15110,15110,6
|
|
20231204,114100,228738850,15110,15110,15110,15110,0
|
|
20231204,114000,228738850,15110,15110,15110,15080,11
|
|
20231204,113900,228572720,15080,15110,15110,15080,80
|
|
20231204,113800,227365720,15170,15170,15170,15170,0
|
|
20231204,113700,227365720,15170,15170,15170,15170,0
|
|
20231204,113600,227365720,15170,15170,15170,15170,0
|
|
20231204,113500,227365720,15170,15170,15170,15170,1
|
|
20231204,113400,227350550,15060,15060,15060,15060,28
|
|
20231204,113300,226928870,15170,15170,15170,15170,2
|
|
20231204,113200,226898530,15040,15090,15090,15040,40
|
|
20231204,113100,226296280,15180,15180,15180,15180,0
|
|
20231204,113000,226296280,15180,15180,15180,15180,0
|
|
20231204,112900,226296280,15180,15180,15180,15180,0
|
|
20231204,112800,226296280,15180,15180,15180,15180,0
|
|
20231204,112700,226296280,15180,15180,15180,15180,0
|
|
20231204,112600,226296280,15180,15180,15180,15180,0
|
|
20231204,112500,226296280,15180,15180,15180,15180,20
|
|
20231204,112400,225992680,15180,15180,15180,15180,27
|
|
20231204,112300,225582820,15160,15180,15180,15160,37
|
|
20231204,112200,225021500,15180,15180,15180,15180,0
|
|
20231204,112100,225021500,15180,15180,15180,15180,30
|
|
20231204,112000,224566100,15180,15100,15180,15030,193
|
|
20231204,111900,221663620,15190,15190,15190,15190,10
|
|
20231204,111800,221511720,15180,15180,15180,15180,100
|
|
20231204,111700,219993720,15190,15170,15190,15170,43
|
|
20231204,111600,219340590,15160,15140,15160,15140,500
|
|
20231204,111500,211765000,15160,15160,15160,15160,0
|
|
20231204,111400,211765000,15160,15160,15160,15160,0
|
|
20231204,111300,211765000,15160,15160,15160,15160,0
|
|
20231204,111200,211765000,15160,15160,15160,15160,10
|
|
20231204,111100,211613400,15160,15160,15160,15160,0
|
|
20231204,111000,211613400,15160,15160,15160,15030,25
|
|
20231204,110900,211234680,15010,15090,15090,15010,2000
|
|
20231204,110800,181121460,15190,15190,15190,15190,0
|
|
20231204,110700,181121460,15190,15100,15190,15080,201
|
|
20231204,110600,178088660,15190,15190,15190,15190,0
|
|
20231204,110500,178088660,15190,15190,15190,15190,0
|
|
20231204,110400,178088660,15190,15190,15190,15190,46
|
|
20231204,110300,177389920,15190,15190,15190,15190,0
|
|
20231204,110200,177389920,15190,15190,15190,15190,1
|
|
20231204,110100,177374730,15110,15110,15110,15110,770
|
|
20231204,110000,165740030,15110,15110,15110,15110,130
|
|
20231204,105900,163775730,15130,15130,15130,15130,0
|
|
20231204,105800,163775730,15130,15130,15130,15130,0
|
|
20231204,105700,163775730,15130,15130,15130,15130,0
|
|
20231204,105600,163775730,15130,15130,15130,15130,1
|
|
20231204,105500,163760600,15190,15190,15190,15190,0
|
|
20231204,105400,163760600,15190,15190,15190,15190,1
|
|
20231204,105300,163745410,15130,15130,15130,15130,180
|
|
20231204,105200,161022010,15130,15130,15130,15130,0
|
|
20231204,105100,161022010,15130,15130,15130,15130,0
|
|
20231204,105000,161022010,15130,15130,15130,15130,1
|
|
20231204,104900,161006880,15080,15090,15090,15080,100
|
|
20231204,104800,159498160,15130,15130,15130,15130,0
|
|
20231204,104700,159498160,15130,15130,15130,15130,0
|
|
20231204,104600,159498160,15130,15130,15130,15130,0
|
|
20231204,104500,159498160,15130,15110,15130,15100,136
|
|
20231204,104400,157443280,15060,15060,15060,15060,0
|
|
20231204,104300,157443280,15060,15060,15060,15060,0
|
|
20231204,104200,157443280,15060,15060,15060,15060,0
|
|
20231204,104100,157443280,15060,15060,15060,15060,0
|
|
20231204,104000,157443280,15060,15060,15060,15060,0
|
|
20231204,103900,157443280,15060,15060,15060,15060,0
|
|
20231204,103800,157443280,15060,15060,15060,15060,1
|
|
20231204,103700,157428220,15110,15110,15110,15110,1
|
|
20231204,103600,157413110,15050,15080,15080,15050,160
|
|
20231204,103500,155003020,15110,15080,15110,15070,305
|
|
20231204,103400,150406480,15080,15080,15080,15080,0
|
|
20231204,103300,150406480,15080,15080,15080,15080,89
|
|
20231204,103200,149064360,15080,15080,15080,15080,0
|
|
20231204,103100,149064360,15080,15080,15080,15080,5
|
|
20231204,103000,148988960,15080,15080,15080,15080,26
|
|
20231204,102900,148596880,15080,15070,15080,15070,302
|
|
20231204,102800,144042730,15070,15090,15090,15070,99
|
|
20231204,102700,142549830,15090,15110,15110,15090,2
|
|
20231204,102600,142519630,15110,15110,15110,15110,0
|
|
20231204,102500,142519630,15110,15110,15110,15110,0
|
|
20231204,102400,142519630,15110,15110,15110,15110,2
|
|
20231204,102300,142489410,15110,15110,15110,15110,5
|
|
20231204,102200,142413860,15090,15090,15090,15090,0
|
|
20231204,102100,142413860,15090,15090,15090,15090,0
|
|
20231204,102000,142413860,15090,15090,15090,15090,0
|
|
20231204,101900,142413860,15090,15090,15090,15090,0
|
|
20231204,101800,142413860,15090,15090,15090,15090,40
|
|
20231204,101700,141810260,15090,15090,15090,15090,0
|
|
20231204,101600,141810260,15090,15100,15100,15090,228
|
|
20231204,101500,138367970,15100,15100,15100,15100,0
|
|
20231204,101400,138367970,15100,15100,15100,15100,0
|
|
20231204,101300,138367970,15100,15100,15100,15100,14
|
|
20231204,101200,138156570,15130,15130,15130,15130,0
|
|
20231204,101100,138156570,15130,15130,15130,15130,0
|
|
20231204,101000,138156570,15130,15110,15130,15110,5
|
|
20231204,100900,138080960,15100,15100,15100,15100,0
|
|
20231204,100800,138080960,15100,15110,15110,15100,376
|
|
20231204,100700,132403160,15120,15120,15120,15120,25
|
|
20231204,100600,132025160,15130,15130,15130,15130,0
|
|
20231204,100500,132025160,15130,15130,15130,15130,5
|
|
20231204,100400,131949510,15130,15130,15130,15130,5
|
|
20231204,100300,131873860,15130,15130,15130,15130,206
|
|
20231204,100200,128757080,15130,15130,15130,15130,0
|
|
20231204,100100,128757080,15130,15130,15130,15130,0
|
|
20231204,100000,128757080,15130,15130,15130,15130,0
|
|
20231204,095900,128757080,15130,15130,15130,15130,20
|
|
20231204,095800,128454480,15150,15150,15150,15150,3
|
|
20231204,095700,128409030,15150,15160,15160,15150,67
|
|
20231204,095600,127393940,15160,15160,15160,15160,0
|
|
20231204,095500,127393940,15160,15160,15160,15160,0
|
|
20231204,095400,127393940,15160,15160,15160,15160,128
|
|
20231204,095300,125453460,15160,15160,15160,15160,0
|
|
20231204,095200,125453460,15160,15160,15160,15160,52
|
|
20231204,095100,124665140,15160,15160,15160,15160,10
|
|
20231204,095000,124513540,15160,15160,15160,15160,1
|
|
20231204,094900,124498380,15160,15160,15160,15160,0
|
|
20231204,094800,124498380,15160,15160,15160,15160,0
|
|
20231204,094700,124498380,15160,15160,15160,15160,0
|
|
20231204,094600,124498380,15160,15160,15160,15160,0
|
|
20231204,094500,124498380,15160,15160,15160,15160,0
|
|
20231204,094400,124498380,15160,15160,15160,15160,0
|
|
20231204,094300,124498380,15160,15160,15160,15160,17
|
|
20231204,094200,124240660,15160,15160,15160,15160,0
|
|
20231204,094100,124240660,15160,15160,15160,15160,19
|
|
20231204,094000,123952620,15160,15160,15160,15160,0
|
|
20231204,093900,123952620,15160,15130,15160,15080,340
|
|
20231204,093800,118814580,15140,15160,15160,15140,10
|
|
20231204,093700,118663080,15130,15130,15130,15130,4
|
|
20231204,093600,118602560,15140,15160,15160,15140,246
|
|
20231204,093500,114875700,15160,15190,15190,15160,2
|
|
20231204,093400,114845350,15190,15190,15190,15190,0
|
|
20231204,093300,114845350,15190,15190,15190,15190,0
|
|
20231204,093200,114845350,15190,15190,15190,15190,1
|
|
20231204,093100,114830160,15130,15130,15130,15130,20
|
|
20231204,093000,114527560,15130,15190,15190,15130,63
|
|
20231204,092900,113573360,15200,15200,15200,15200,0
|
|
20231204,092800,113573360,15200,15200,15200,15200,50
|
|
20231204,092700,112813360,15200,15200,15200,15200,0
|
|
20231204,092600,112813360,15200,15200,15200,15200,0
|
|
20231204,092500,112813360,15200,15200,15200,15200,160
|
|
20231204,092400,110381360,15200,15200,15200,15200,0
|
|
20231204,092300,110381360,15200,15200,15210,15200,30
|
|
20231204,092200,109925190,15200,15140,15200,15140,130
|
|
20231204,092100,107949280,15130,15130,15130,15130,64
|
|
20231204,092000,106980960,15120,15090,15120,15090,1712
|
|
20231204,091900,81130950,15060,15060,15060,15060,10
|
|
20231204,091800,80980350,15090,15090,15090,15090,50
|
|
20231204,091700,80225850,15040,15040,15040,15040,192
|
|
20231204,091600,77338170,15090,15090,15090,15090,21
|
|
20231204,091500,77021280,15030,15020,15080,15020,164
|
|
20231204,091400,74557930,15020,15020,15020,15020,120
|
|
20231204,091300,72755530,15020,15020,15020,15020,1
|
|
20231204,091200,72740510,15020,15030,15030,15020,13
|
|
20231204,091100,72545240,15020,15020,15020,15020,0
|
|
20231204,091000,72545240,15020,15020,15020,15020,202
|
|
20231204,090900,69511200,15020,15110,15120,15020,484
|
|
20231204,090800,62237910,15120,15120,15120,15120,19
|
|
20231204,090700,61950630,15120,15010,15120,15010,139
|
|
20231204,090600,59855110,15000,15070,15070,15000,1238
|
|
20231204,090500,41251340,15050,15090,15090,15050,1008
|
|
20231204,090400,26080420,15150,15220,15220,15100,121
|
|
20231204,090300,24248360,15230,15230,15240,15230,669
|
|
20231204,090200,14054560,15150,15150,15150,15150,0
|
|
20231204,090100,14054560,15150,15160,15160,15150,225
|
|
20231204,090000,10645130,15170,15240,15240,15170,599
|