595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185200,315334580,14830,14830,14830,14830,1388
|
|
20231207,185100,315334580,14830,14830,14830,14830,0
|
|
20231207,185000,315334580,14830,14830,14830,14830,0
|
|
20231207,184900,315334580,14830,14830,14830,14830,0
|
|
20231207,184800,315334580,14830,14830,14830,14830,0
|
|
20231207,184700,315334580,14830,14830,14830,14830,0
|
|
20231207,184600,315334580,14830,14830,14830,14830,0
|
|
20231207,184500,315334580,14830,14830,14830,14830,0
|
|
20231207,184400,315334580,14830,14830,14830,14830,0
|
|
20231207,184300,315334580,14830,14830,14830,14830,0
|
|
20231207,184200,315334580,14830,14830,14830,14830,0
|
|
20231207,184100,315334580,14830,14830,14830,14830,0
|
|
20231207,184000,315334580,14830,14830,14830,14830,0
|
|
20231207,183900,315334580,14830,14830,14830,14830,0
|
|
20231207,183800,315334580,14830,14830,14830,14830,0
|
|
20231207,183700,315334580,14830,14830,14830,14830,0
|
|
20231207,183600,315334580,14830,14830,14830,14830,0
|
|
20231207,183500,315334580,14830,14830,14830,14830,0
|
|
20231207,183400,315334580,14830,14830,14830,14830,0
|
|
20231207,183300,315334580,14830,14830,14830,14830,0
|
|
20231207,183200,315334580,14830,14830,14830,14830,0
|
|
20231207,183100,315334580,14830,14830,14830,14830,0
|
|
20231207,183000,315334580,14830,14830,14830,14830,0
|
|
20231207,182900,315334580,14830,14830,14830,14830,0
|
|
20231207,182800,315334580,14830,14830,14830,14830,0
|
|
20231207,182700,315334580,14830,14830,14830,14830,0
|
|
20231207,182600,315334580,14830,14830,14830,14830,0
|
|
20231207,182500,315334580,14830,14830,14830,14830,0
|
|
20231207,182400,315334580,14830,14830,14830,14830,0
|
|
20231207,182300,315334580,14830,14830,14830,14830,0
|
|
20231207,182200,315334580,14830,14830,14830,14830,1388
|
|
20231207,182100,315334580,14830,14830,14830,14830,0
|
|
20231207,182000,315334580,14830,14830,14830,14830,0
|
|
20231207,181900,315334580,14830,14830,14830,14830,0
|
|
20231207,181800,315334580,14830,14830,14830,14830,0
|
|
20231207,181700,315334580,14830,14830,14830,14830,0
|
|
20231207,181600,315334580,14830,14830,14830,14830,0
|
|
20231207,181500,315334580,14830,14830,14830,14830,0
|
|
20231207,181400,315334580,14830,14830,14830,14830,0
|
|
20231207,181300,315334580,14830,14830,14830,14830,0
|
|
20231207,181200,315334580,14830,14830,14830,14830,0
|
|
20231207,181100,315334580,14830,14830,14830,14830,0
|
|
20231207,181000,315334580,14830,14830,14830,14830,0
|
|
20231207,180900,315334580,14830,14830,14830,14830,0
|
|
20231207,180800,315334580,14830,14830,14830,14830,0
|
|
20231207,180700,315334580,14830,14830,14830,14830,0
|
|
20231207,180600,315334580,14830,14830,14830,14830,0
|
|
20231207,180500,315334580,14830,14830,14830,14830,0
|
|
20231207,180400,315334580,14830,14830,14830,14830,0
|
|
20231207,180300,315334580,14830,14830,14830,14830,0
|
|
20231207,180200,315334580,14830,14830,14830,14830,0
|
|
20231207,180100,315334580,14830,14830,14830,14830,0
|
|
20231207,180000,315334580,14830,14830,14830,14830,0
|
|
20231207,175900,315334580,14830,14830,14830,14830,0
|
|
20231207,175800,315334580,14830,14830,14830,14830,0
|
|
20231207,175700,315334580,14830,14830,14830,14830,0
|
|
20231207,175600,315334580,14830,14830,14830,14830,0
|
|
20231207,175500,315334580,14830,14830,14830,14830,0
|
|
20231207,175400,315334580,14830,14830,14830,14830,0
|
|
20231207,175300,315334580,14830,14830,14830,14830,0
|
|
20231207,175200,315334580,14830,14830,14830,14830,1388
|
|
20231207,175100,315334580,14830,14830,14830,14830,0
|
|
20231207,175000,315334580,14830,14830,14830,14830,0
|
|
20231207,174900,315334580,14830,14830,14830,14830,0
|
|
20231207,174800,315334580,14830,14830,14830,14830,0
|
|
20231207,174700,315334580,14830,14830,14830,14830,0
|
|
20231207,174600,315334580,14830,14830,14830,14830,0
|
|
20231207,174500,315334580,14830,14830,14830,14830,0
|
|
20231207,174400,315334580,14830,14830,14830,14830,0
|
|
20231207,174300,315334580,14830,14830,14830,14830,0
|
|
20231207,174200,315334580,14830,14830,14830,14830,0
|
|
20231207,174100,315334580,14830,14830,14830,14830,0
|
|
20231207,174000,315334580,14830,14830,14830,14830,0
|
|
20231207,173900,315334580,14830,14830,14830,14830,0
|
|
20231207,173800,315334580,14830,14830,14830,14830,0
|
|
20231207,173700,315334580,14830,14830,14830,14830,0
|
|
20231207,173600,315334580,14830,14830,14830,14830,0
|
|
20231207,173500,315334580,14830,14830,14830,14830,0
|
|
20231207,173400,315334580,14830,14830,14830,14830,0
|
|
20231207,173300,315334580,14830,14830,14830,14830,0
|
|
20231207,173200,315334580,14830,14830,14830,14830,0
|
|
20231207,173100,315334580,14830,14830,14830,14830,0
|
|
20231207,173000,315334580,14830,14830,14830,14830,0
|
|
20231207,172900,315334580,14830,14830,14830,14830,0
|
|
20231207,172800,315334580,14830,14830,14830,14830,0
|
|
20231207,172700,315334580,14830,14830,14830,14830,0
|
|
20231207,172600,315334580,14830,14830,14830,14830,0
|
|
20231207,172500,315334580,14830,14830,14830,14830,0
|
|
20231207,172400,315334580,14830,14830,14830,14830,0
|
|
20231207,172300,315334580,14830,14830,14830,14830,0
|
|
20231207,172200,315334580,14830,14830,14830,14830,1388
|
|
20231207,172100,315334580,14830,14830,14830,14830,0
|
|
20231207,172000,315334580,14830,14830,14830,14830,0
|
|
20231207,171900,315334580,14830,14830,14830,14830,0
|
|
20231207,171800,315334580,14830,14830,14830,14830,0
|
|
20231207,171700,315334580,14830,14830,14830,14830,0
|
|
20231207,171600,315334580,14830,14830,14830,14830,0
|
|
20231207,171500,315334580,14830,14830,14830,14830,0
|
|
20231207,171400,315334580,14830,14830,14830,14830,0
|
|
20231207,171300,315334580,14830,14830,14830,14830,0
|
|
20231207,171200,315334580,14830,14830,14830,14830,0
|
|
20231207,171100,315334580,14830,14830,14830,14830,0
|
|
20231207,171000,315334580,14830,14830,14830,14830,0
|
|
20231207,170900,315334580,14830,14830,14830,14830,0
|
|
20231207,170800,315334580,14830,14830,14830,14830,0
|
|
20231207,170700,315334580,14830,14830,14830,14830,0
|
|
20231207,170600,315334580,14830,14830,14830,14830,0
|
|
20231207,170500,315334580,14830,14830,14830,14830,0
|
|
20231207,170400,315334580,14830,14830,14830,14830,0
|
|
20231207,170300,315334580,14830,14830,14830,14830,0
|
|
20231207,170200,315334580,14830,14830,14830,14830,0
|
|
20231207,170100,315334580,14830,14830,14830,14830,0
|
|
20231207,170000,315334580,14830,14830,14830,14830,0
|
|
20231207,165900,315334580,14830,14830,14830,14830,0
|
|
20231207,165800,315334580,14830,14830,14830,14830,0
|
|
20231207,165700,315334580,14830,14830,14830,14830,0
|
|
20231207,165600,315334580,14830,14830,14830,14830,0
|
|
20231207,165500,315334580,14830,14830,14830,14830,0
|
|
20231207,165400,315334580,14830,14830,14830,14830,0
|
|
20231207,165300,315334580,14830,14830,14830,14830,0
|
|
20231207,165200,315334580,14830,14830,14830,14830,1388
|
|
20231207,165100,315334580,14830,14830,14830,14830,0
|
|
20231207,165000,315334580,14830,14830,14830,14830,0
|
|
20231207,164900,315334580,14830,14830,14830,14830,0
|
|
20231207,164800,315334580,14830,14830,14830,14830,0
|
|
20231207,164700,315334580,14830,14830,14830,14830,0
|
|
20231207,164600,315334580,14830,14830,14830,14830,0
|
|
20231207,164500,315334580,14830,14830,14830,14830,0
|
|
20231207,164400,315334580,14830,14830,14830,14830,0
|
|
20231207,164300,315334580,14830,14830,14830,14830,0
|
|
20231207,164200,315334580,14830,14830,14830,14830,0
|
|
20231207,164100,315334580,14830,14830,14830,14830,0
|
|
20231207,164000,315334580,14830,14830,14830,14830,0
|
|
20231207,163900,315334580,14830,14830,14830,14830,0
|
|
20231207,163800,315334580,14830,14830,14830,14830,0
|
|
20231207,163700,315334580,14830,14830,14830,14830,0
|
|
20231207,163600,315334580,14830,14830,14830,14830,0
|
|
20231207,163500,315334580,14830,14830,14830,14830,0
|
|
20231207,163400,315334580,14830,14830,14830,14830,0
|
|
20231207,163300,315334580,14830,14830,14830,14830,0
|
|
20231207,163200,315334580,14830,14830,14830,14830,0
|
|
20231207,163100,315334580,14830,14830,14830,14830,0
|
|
20231207,163000,315334580,14830,14830,14830,14830,0
|
|
20231207,162900,315334580,14830,14830,14830,14830,0
|
|
20231207,162800,315334580,14830,14830,14830,14830,0
|
|
20231207,162700,315334580,14830,14830,14830,14830,0
|
|
20231207,162600,315334580,14830,14830,14830,14830,0
|
|
20231207,162500,315334580,14830,14830,14830,14830,0
|
|
20231207,162400,315334580,14830,14830,14830,14830,0
|
|
20231207,162300,315334580,14830,14830,14830,14830,0
|
|
20231207,162200,315334580,14830,14830,14830,14830,1388
|
|
20231207,162100,315334580,14830,14830,14830,14830,0
|
|
20231207,162000,315334580,14830,14830,14830,14830,0
|
|
20231207,161900,315334580,14830,14830,14830,14830,0
|
|
20231207,161800,315334580,14830,14830,14830,14830,0
|
|
20231207,161700,315334580,14830,14830,14830,14830,0
|
|
20231207,161600,315334580,14830,14830,14830,14830,0
|
|
20231207,161500,315334580,14830,14830,14830,14830,0
|
|
20231207,161400,315334580,14830,14830,14830,14830,0
|
|
20231207,161300,315334580,14830,14830,14830,14830,0
|
|
20231207,161200,315334580,14830,14830,14830,14830,0
|
|
20231207,161100,315334580,14830,14830,14830,14830,0
|
|
20231207,161000,315334580,14830,14830,14830,14830,0
|
|
20231207,160900,315334580,14830,14830,14830,14830,0
|
|
20231207,160800,315334580,14830,14830,14830,14830,0
|
|
20231207,160700,315334580,14830,14830,14830,14830,0
|
|
20231207,160600,315334580,14830,14830,14830,14830,0
|
|
20231207,160500,315334580,14830,14830,14830,14830,0
|
|
20231207,160400,315334580,14830,14830,14830,14830,0
|
|
20231207,160300,315334580,14830,14830,14830,14830,0
|
|
20231207,160200,315334580,14830,14830,14830,14830,0
|
|
20231207,160100,315334580,14830,14830,14830,14830,0
|
|
20231207,160000,315334580,14830,14830,14830,14830,0
|
|
20231207,155900,315334580,14830,14830,14830,14830,0
|
|
20231207,155800,315334580,14830,14830,14830,14830,0
|
|
20231207,155700,315334580,14830,14830,14830,14830,0
|
|
20231207,155600,315334580,14830,14830,14830,14830,0
|
|
20231207,155500,315334580,14830,14830,14830,14830,0
|
|
20231207,155400,315334580,14830,14830,14830,14830,0
|
|
20231207,155300,315334580,14830,14830,14830,14830,0
|
|
20231207,155200,315334580,14830,14830,14830,14830,1388
|
|
20231207,155100,315334580,14830,14830,14830,14830,0
|
|
20231207,155000,315334580,14830,14830,14830,14830,0
|
|
20231207,154900,315334580,14830,14830,14830,14830,0
|
|
20231207,154800,315334580,14830,14830,14830,14830,0
|
|
20231207,154700,315334580,14830,14830,14830,14830,0
|
|
20231207,154600,315334580,14830,14830,14830,14830,0
|
|
20231207,154500,315334580,14830,14830,14830,14830,0
|
|
20231207,154400,315334580,14830,14830,14830,14830,0
|
|
20231207,154300,315334580,14830,14830,14830,14830,0
|
|
20231207,154200,315334580,14830,14830,14830,14830,0
|
|
20231207,154100,315334580,14830,14830,14830,14830,0
|
|
20231207,154000,315334580,14830,14830,14830,14830,0
|
|
20231207,153900,315334580,14830,14830,14830,14830,0
|
|
20231207,153800,315334580,14830,14830,14830,14830,0
|
|
20231207,153700,315334580,14830,14830,14830,14830,0
|
|
20231207,153600,315334580,14830,14830,14830,14830,0
|
|
20231207,153500,315334580,14830,14830,14830,14830,0
|
|
20231207,153400,315334580,14830,14830,14830,14830,0
|
|
20231207,153300,315334580,14830,14830,14830,14830,0
|
|
20231207,153200,315334580,14830,14830,14830,14830,0
|
|
20231207,153100,315334580,14830,14830,14830,14830,0
|
|
20231207,153000,315334580,14830,14830,14830,14830,1388
|
|
20231207,152900,294750540,14830,14830,14830,14830,0
|
|
20231207,152800,294750540,14830,14830,14830,14830,0
|
|
20231207,152700,294750540,14830,14830,14830,14830,0
|
|
20231207,152600,294750540,14830,14830,14830,14830,0
|
|
20231207,152500,294750540,14830,14830,14830,14830,0
|
|
20231207,152400,294750540,14830,14830,14830,14830,0
|
|
20231207,152300,294750540,14830,14830,14830,14830,0
|
|
20231207,152200,294750540,14830,14830,14830,14830,0
|
|
20231207,152100,294750540,14830,14830,14830,14830,0
|
|
20231207,152000,294750540,14830,14830,14830,14830,0
|
|
20231207,151900,294750540,14830,14820,14830,14750,13
|
|
20231207,151800,294558490,14840,14840,14840,14840,0
|
|
20231207,151700,294558490,14840,14840,14840,14840,0
|
|
20231207,151600,294558490,14840,14750,14840,14750,12
|
|
20231207,151500,294381400,14750,14750,14750,14750,1
|
|
20231207,151400,294366650,14750,14750,14750,14750,10
|
|
20231207,151300,294219150,14740,14740,14740,14740,0
|
|
20231207,151200,294219150,14740,14740,14740,14740,36
|
|
20231207,151100,293688510,14740,14740,14740,14740,0
|
|
20231207,151000,293688510,14740,14750,14750,14740,12
|
|
20231207,150900,293511620,14750,14750,14750,14750,0
|
|
20231207,150800,293511620,14750,14740,14750,14740,7
|
|
20231207,150700,293408380,14740,14740,14740,14740,0
|
|
20231207,150600,293408380,14740,14740,14740,14740,0
|
|
20231207,150500,293408380,14740,14740,14740,14740,0
|
|
20231207,150400,293408380,14740,14800,14800,14740,531
|
|
20231207,150300,285571740,14800,14800,14800,14800,0
|
|
20231207,150200,285571740,14800,14820,14820,14800,60
|
|
20231207,150100,284682740,14820,14820,14820,14820,8
|
|
20231207,150000,284564180,14770,14770,14770,14770,18
|
|
20231207,145900,284298320,14780,14780,14780,14780,0
|
|
20231207,145800,284298320,14780,14780,14780,14780,0
|
|
20231207,145700,284298320,14780,14780,14780,14780,0
|
|
20231207,145600,284298320,14780,14780,14780,14780,0
|
|
20231207,145500,284298320,14780,14780,14780,14780,22
|
|
20231207,145400,283973160,14780,14780,14780,14780,0
|
|
20231207,145300,283973160,14780,14780,14780,14780,0
|
|
20231207,145200,283973160,14780,14780,14780,14780,0
|
|
20231207,145100,283973160,14780,14780,14780,14780,0
|
|
20231207,145000,283973160,14780,14780,14780,14780,18
|
|
20231207,144900,283707120,14780,14780,14780,14780,0
|
|
20231207,144800,283707120,14780,14780,14780,14780,1
|
|
20231207,144700,283692340,14770,14770,14770,14770,0
|
|
20231207,144600,283692340,14770,14770,14770,14770,0
|
|
20231207,144500,283692340,14770,14770,14770,14770,0
|
|
20231207,144400,283692340,14770,14770,14770,14770,0
|
|
20231207,144300,283692340,14770,14770,14770,14770,50
|
|
20231207,144200,282953840,14780,14790,14790,14780,116
|
|
20231207,144100,281238610,14790,14790,14790,14790,0
|
|
20231207,144000,281238610,14790,14790,14790,14790,0
|
|
20231207,143900,281238610,14790,14790,14790,14790,0
|
|
20231207,143800,281238610,14790,14790,14790,14790,37
|
|
20231207,143700,280691380,14790,14790,14790,14790,0
|
|
20231207,143600,280691380,14790,14790,14790,14790,0
|
|
20231207,143500,280691380,14790,14790,14790,14790,57
|
|
20231207,143400,279848350,14790,14790,14790,14790,0
|
|
20231207,143300,279848350,14790,14790,14790,14790,30
|
|
20231207,143200,279404650,14790,14790,14790,14790,0
|
|
20231207,143100,279404650,14790,14790,14790,14790,0
|
|
20231207,143000,279404650,14790,14790,14790,14790,0
|
|
20231207,142900,279404650,14790,14790,14790,14790,9
|
|
20231207,142800,279271540,14840,14840,14840,14840,0
|
|
20231207,142700,279271540,14840,14840,14840,14840,0
|
|
20231207,142600,279271540,14840,14840,14840,14840,0
|
|
20231207,142500,279271540,14840,14840,14840,14840,0
|
|
20231207,142400,279271540,14840,14840,14840,14840,0
|
|
20231207,142300,279271540,14840,14840,14840,14840,0
|
|
20231207,142200,279271540,14840,14840,14840,14840,0
|
|
20231207,142100,279271540,14840,14840,14840,14840,0
|
|
20231207,142000,279271540,14840,14840,14840,14840,0
|
|
20231207,141900,279271540,14840,14800,14840,14800,20
|
|
20231207,141800,278975460,14790,14790,14790,14790,0
|
|
20231207,141700,278975460,14790,14790,14790,14790,0
|
|
20231207,141600,278975460,14790,14790,14790,14790,0
|
|
20231207,141500,278975460,14790,14790,14790,14790,5
|
|
20231207,141400,278901510,14800,14800,14800,14800,0
|
|
20231207,141300,278901510,14800,14800,14800,14800,0
|
|
20231207,141200,278901510,14800,14800,14800,14800,0
|
|
20231207,141100,278901510,14800,14800,14800,14800,0
|
|
20231207,141000,278901510,14800,14800,14800,14800,2
|
|
20231207,140900,278871910,14800,14800,14800,14800,0
|
|
20231207,140800,278871910,14800,14800,14800,14800,0
|
|
20231207,140700,278871910,14800,14800,14800,14800,0
|
|
20231207,140600,278871910,14800,14800,14800,14800,0
|
|
20231207,140500,278871910,14800,14800,14800,14800,0
|
|
20231207,140400,278871910,14800,14800,14800,14800,0
|
|
20231207,140300,278871910,14800,14800,14800,14800,0
|
|
20231207,140200,278871910,14800,14800,14800,14800,0
|
|
20231207,140100,278871910,14800,14800,14800,14800,0
|
|
20231207,140000,278871910,14800,14800,14800,14800,2
|
|
20231207,135900,278842310,14800,14800,14800,14800,0
|
|
20231207,135800,278842310,14800,14800,14800,14800,100
|
|
20231207,135700,277362310,14800,14800,14800,14800,0
|
|
20231207,135600,277362310,14800,14800,14800,14800,3
|
|
20231207,135500,277317910,14840,14840,14840,14840,0
|
|
20231207,135400,277317910,14840,14840,14840,14840,0
|
|
20231207,135300,277317910,14840,14840,14840,14840,0
|
|
20231207,135200,277317910,14840,14840,14840,14840,0
|
|
20231207,135100,277317910,14840,14810,14840,14800,52
|
|
20231207,135000,276548220,14840,14840,14840,14840,1
|
|
20231207,134900,276533380,14840,14840,14840,14840,54
|
|
20231207,134800,275732020,14900,14900,14900,14900,0
|
|
20231207,134700,275732020,14900,14900,14900,14900,0
|
|
20231207,134600,275732020,14900,14900,14900,14900,0
|
|
20231207,134500,275732020,14900,14900,14900,14900,3
|
|
20231207,134400,275687320,14910,14910,14910,14910,0
|
|
20231207,134300,275687320,14910,14910,14910,14910,0
|
|
20231207,134200,275687320,14910,14900,14910,14900,94
|
|
20231207,134100,274286680,14910,14900,14910,14900,50
|
|
20231207,134000,273541630,14900,14900,14900,14900,265
|
|
20231207,133900,269593130,14840,14840,14840,14840,10
|
|
20231207,133800,269444730,14890,14870,14900,14870,418
|
|
20231207,133700,263222230,14870,14840,14870,14840,426
|
|
20231207,133600,256891440,14840,14840,14840,14840,5
|
|
20231207,133500,256817240,14800,14800,14800,14800,0
|
|
20231207,133400,256817240,14800,14800,14800,14800,0
|
|
20231207,133300,256817240,14800,14800,14800,14800,34
|
|
20231207,133200,256314040,14800,14800,14800,14800,20
|
|
20231207,133100,256018040,14800,14800,14800,14800,8
|
|
20231207,133000,255899640,14800,14800,14800,14800,0
|
|
20231207,132900,255899640,14800,14800,14800,14800,0
|
|
20231207,132800,255899640,14800,14800,14800,14800,0
|
|
20231207,132700,255899640,14800,14800,14800,14800,0
|
|
20231207,132600,255899640,14800,14800,14800,14800,11
|
|
20231207,132500,255736840,14800,14800,14800,14800,0
|
|
20231207,132400,255736840,14800,14800,14800,14800,0
|
|
20231207,132300,255736840,14800,14800,14800,14800,0
|
|
20231207,132200,255736840,14800,14800,14800,14800,0
|
|
20231207,132100,255736840,14800,14800,14800,14800,33
|
|
20231207,132000,255248440,14800,14800,14800,14800,0
|
|
20231207,131900,255248440,14800,14800,14800,14800,0
|
|
20231207,131800,255248440,14800,14800,14800,14800,0
|
|
20231207,131700,255248440,14800,14800,14800,14800,3
|
|
20231207,131600,255204040,14800,14800,14800,14800,0
|
|
20231207,131500,255204040,14800,14800,14800,14800,39
|
|
20231207,131400,254626840,14800,14800,14800,14800,62
|
|
20231207,131300,253709240,14750,14750,14750,14750,0
|
|
20231207,131200,253709240,14750,14760,14760,14750,935
|
|
20231207,131100,239917980,14760,14760,14760,14760,100
|
|
20231207,131000,238441980,14760,14760,14760,14760,0
|
|
20231207,130900,238441980,14760,14760,14760,14760,100
|
|
20231207,130800,236965980,14800,14800,14800,14800,2
|
|
20231207,130700,236936380,14800,14800,14800,14800,0
|
|
20231207,130600,236936380,14800,14800,14800,14800,0
|
|
20231207,130500,236936380,14800,14800,14800,14800,35
|
|
20231207,130400,236418380,14800,14800,14800,14800,15
|
|
20231207,130300,236196380,14770,14770,14770,14770,159
|
|
20231207,130200,233847950,14750,14750,14750,14750,0
|
|
20231207,130100,233847950,14750,14750,14750,14750,0
|
|
20231207,130000,233847950,14750,14750,14750,14750,0
|
|
20231207,125900,233847950,14750,14750,14750,14750,0
|
|
20231207,125800,233847950,14750,14750,14750,14750,0
|
|
20231207,125700,233847950,14750,14750,14750,14750,359
|
|
20231207,125600,228552700,14750,14750,14750,14750,127
|
|
20231207,125500,226679450,14750,14750,14750,14750,0
|
|
20231207,125400,226679450,14750,14750,14750,14750,0
|
|
20231207,125300,226679450,14750,14750,14750,14750,0
|
|
20231207,125200,226679450,14750,14750,14750,14750,1
|
|
20231207,125100,226664700,14770,14770,14770,14770,0
|
|
20231207,125000,226664700,14770,14770,14770,14770,1
|
|
20231207,124900,226649930,14750,14750,14750,14750,20
|
|
20231207,124800,226354930,14760,14760,14760,14760,0
|
|
20231207,124700,226354930,14760,14760,14760,14760,62
|
|
20231207,124600,225439810,14770,14770,14770,14770,0
|
|
20231207,124500,225439810,14770,14770,14770,14770,0
|
|
20231207,124400,225439810,14770,14770,14770,14770,7
|
|
20231207,124300,225336420,14780,14770,14780,14760,87
|
|
20231207,124200,224052070,14780,14780,14780,14780,6
|
|
20231207,124100,223963390,14780,14780,14780,14780,6
|
|
20231207,124000,223874710,14770,14770,14770,14770,5
|
|
20231207,123900,223800860,14770,14770,14770,14770,10
|
|
20231207,123800,223653160,14770,14770,14770,14770,15
|
|
20231207,123700,223431610,14780,14780,14780,14780,0
|
|
20231207,123600,223431610,14780,14780,14780,14780,0
|
|
20231207,123500,223431610,14780,14780,14780,14780,10
|
|
20231207,123400,223283810,14800,14800,14800,14800,0
|
|
20231207,123300,223283810,14800,14800,14800,14800,1
|
|
20231207,123200,223269010,14810,14810,14810,14810,0
|
|
20231207,123100,223269010,14810,14810,14810,14810,0
|
|
20231207,123000,223269010,14810,14810,14810,14810,0
|
|
20231207,122900,223269010,14810,14810,14810,14810,0
|
|
20231207,122800,223269010,14810,14810,14810,14810,0
|
|
20231207,122700,223269010,14810,14810,14810,14810,20
|
|
20231207,122600,222972810,14810,14800,14810,14800,100
|
|
20231207,122500,221492360,14810,14810,14810,14810,0
|
|
20231207,122400,221492360,14810,14750,14810,14730,920
|
|
20231207,122300,207930220,14820,14820,14820,14820,0
|
|
20231207,122200,207930220,14820,14820,14820,14820,100
|
|
20231207,122100,206448220,14820,14820,14820,14820,0
|
|
20231207,122000,206448220,14820,14820,14820,14820,0
|
|
20231207,121900,206448220,14820,14760,14820,14760,100
|
|
20231207,121800,204966840,14750,14750,14750,14750,0
|
|
20231207,121700,204966840,14750,14760,14760,14750,24
|
|
20231207,121600,204612780,14760,14760,14760,14760,0
|
|
20231207,121500,204612780,14760,14760,14760,14760,0
|
|
20231207,121400,204612780,14760,14760,14760,14760,0
|
|
20231207,121300,204612780,14760,14760,14760,14760,10
|
|
20231207,121200,204465180,14760,14760,14760,14760,2
|
|
20231207,121100,204435660,14760,14770,14770,14760,59
|
|
20231207,121000,203564630,14770,14770,14770,14770,21
|
|
20231207,120900,203254460,14760,14760,14760,14760,1
|
|
20231207,120800,203239700,14760,14760,14760,14760,0
|
|
20231207,120700,203239700,14760,14760,14760,14760,1
|
|
20231207,120600,203224940,14770,14770,14770,14770,106
|
|
20231207,120500,201659320,14770,14770,14770,14770,0
|
|
20231207,120400,201659320,14770,14770,14770,14770,0
|
|
20231207,120300,201659320,14770,14770,14770,14770,50
|
|
20231207,120200,200920820,14770,14770,14770,14770,0
|
|
20231207,120100,200920820,14770,14770,14770,14770,20
|
|
20231207,120000,200625420,14770,14770,14770,14770,0
|
|
20231207,115900,200625420,14770,14770,14770,14770,10
|
|
20231207,115800,200477720,14770,14770,14770,14770,1
|
|
20231207,115700,200462950,14750,14750,14750,14750,0
|
|
20231207,115600,200462950,14750,14750,14750,14750,0
|
|
20231207,115500,200462950,14750,14750,14750,14750,0
|
|
20231207,115400,200462950,14750,14750,14750,14750,0
|
|
20231207,115300,200462950,14750,14750,14750,14750,10
|
|
20231207,115200,200315450,14770,14770,14770,14770,0
|
|
20231207,115100,200315450,14770,14770,14770,14770,0
|
|
20231207,115000,200315450,14770,14770,14770,14770,20
|
|
20231207,114900,200020050,14770,14770,14770,14770,1
|
|
20231207,114800,200005280,14770,14770,14770,14770,0
|
|
20231207,114700,200005280,14770,14770,14770,14770,0
|
|
20231207,114600,200005280,14770,14770,14770,14770,0
|
|
20231207,114500,200005280,14770,14770,14770,14770,22
|
|
20231207,114400,199680340,14740,14740,14740,14740,0
|
|
20231207,114300,199680340,14740,14750,14750,14740,276
|
|
20231207,114200,195611090,14760,14760,14760,14760,0
|
|
20231207,114100,195611090,14760,14760,14760,14760,330
|
|
20231207,114000,190740290,14750,14750,14750,14750,0
|
|
20231207,113900,190740290,14750,14750,14750,14750,0
|
|
20231207,113800,190740290,14750,14750,14750,14750,0
|
|
20231207,113700,190740290,14750,14750,14750,14750,0
|
|
20231207,113600,190740290,14750,14750,14750,14750,0
|
|
20231207,113500,190740290,14750,14750,14750,14740,108
|
|
20231207,113400,189147310,14740,14740,14740,14740,27
|
|
20231207,113300,188749330,14750,14750,14750,14750,5
|
|
20231207,113200,188675580,14750,14760,14760,14750,96
|
|
20231207,113100,187259570,14750,14760,14760,14750,8
|
|
20231207,113000,187141550,14770,14770,14770,14770,1
|
|
20231207,112900,187126780,14770,14770,14770,14770,0
|
|
20231207,112800,187126780,14770,14770,14770,14770,0
|
|
20231207,112700,187126780,14770,14770,14770,14770,13
|
|
20231207,112600,186934770,14770,14770,14770,14770,0
|
|
20231207,112500,186934770,14770,14770,14770,14770,0
|
|
20231207,112400,186934770,14770,14770,14770,14770,0
|
|
20231207,112300,186934770,14770,14770,14770,14770,0
|
|
20231207,112200,186934770,14770,14770,14770,14770,0
|
|
20231207,112100,186934770,14770,14770,14770,14770,0
|
|
20231207,112000,186934770,14770,14770,14770,14770,0
|
|
20231207,111900,186934770,14770,14770,14770,14770,0
|
|
20231207,111800,186934770,14770,14770,14770,14770,0
|
|
20231207,111700,186934770,14770,14770,14770,14770,0
|
|
20231207,111600,186934770,14770,14770,14770,14770,0
|
|
20231207,111500,186934770,14770,14770,14770,14770,26
|
|
20231207,111400,186550750,14770,14750,14770,14720,823
|
|
20231207,111300,174423120,14740,14740,14740,14740,0
|
|
20231207,111200,174423120,14740,14770,14770,14740,169
|
|
20231207,111100,171929440,14770,14770,14770,14770,0
|
|
20231207,111000,171929440,14770,14770,14770,14770,17
|
|
20231207,110900,171678350,14770,14770,14770,14770,1
|
|
20231207,110800,171663580,14770,14770,14770,14770,33
|
|
20231207,110700,171176170,14770,14770,14770,14770,103
|
|
20231207,110600,169654860,14770,14770,14770,14770,0
|
|
20231207,110500,169654860,14770,14770,14770,14770,1
|
|
20231207,110400,169640090,14800,14800,14800,14800,280
|
|
20231207,110300,165496090,14780,14780,14780,14780,0
|
|
20231207,110200,165496090,14780,14780,14780,14780,0
|
|
20231207,110100,165496090,14780,14780,14780,14780,2
|
|
20231207,110000,165466530,14770,14770,14770,14770,118
|
|
20231207,105900,163723670,14740,14740,14740,14740,0
|
|
20231207,105800,163723670,14740,14740,14740,14740,0
|
|
20231207,105700,163723670,14740,14740,14740,14740,0
|
|
20231207,105600,163723670,14740,14740,14740,14740,1
|
|
20231207,105500,163708930,14740,14760,14760,14740,1133
|
|
20231207,105400,146994500,14760,14770,14770,14760,121
|
|
20231207,105300,145208530,14770,14770,14770,14770,4
|
|
20231207,105200,145149450,14760,14770,14770,14760,205
|
|
20231207,105100,142123640,14770,14780,14780,14770,124
|
|
20231207,105000,140292030,14790,14790,14790,14790,1
|
|
20231207,104900,140277240,14790,14790,14790,14790,0
|
|
20231207,104800,140277240,14790,14790,14790,14790,0
|
|
20231207,104700,140277240,14790,14790,14790,14790,1
|
|
20231207,104600,140262450,14790,14790,14790,14790,1
|
|
20231207,104500,140247660,14790,14790,14790,14790,3
|
|
20231207,104400,140203290,14800,14800,14800,14800,0
|
|
20231207,104300,140203290,14800,14800,14800,14800,1
|
|
20231207,104200,140188490,14760,14770,14770,14760,187
|
|
20231207,104100,137427260,14820,14820,14820,14820,0
|
|
20231207,104000,137427260,14820,14820,14820,14820,0
|
|
20231207,103900,137427260,14820,14820,14820,14820,7
|
|
20231207,103800,137323520,14820,14820,14820,14820,1
|
|
20231207,103700,137308700,14820,14820,14820,14820,2
|
|
20231207,103600,137279060,14820,14820,14820,14820,0
|
|
20231207,103500,137279060,14820,14820,14820,14820,0
|
|
20231207,103400,137279060,14820,14820,14820,14820,0
|
|
20231207,103300,137279060,14820,14820,14820,14820,0
|
|
20231207,103200,137279060,14820,14820,14820,14820,3
|
|
20231207,103100,137234600,14760,14760,14760,14760,0
|
|
20231207,103000,137234600,14760,14750,14820,14750,101
|
|
20231207,102900,135744680,14740,14780,14780,14740,515
|
|
20231207,102800,128139860,14790,14790,14790,14790,6
|
|
20231207,102700,128051120,14790,14800,14800,14790,912
|
|
20231207,102600,114555170,14800,14810,14810,14800,290
|
|
20231207,102500,110260470,14820,14880,14900,14820,1491
|
|
20231207,102400,88088640,14830,14830,14830,14830,0
|
|
20231207,102300,88088640,14830,14830,14830,14830,0
|
|
20231207,102200,88088640,14830,14830,14830,14830,0
|
|
20231207,102100,88088640,14830,14830,14830,14830,0
|
|
20231207,102000,88088640,14830,14830,14830,14830,0
|
|
20231207,101900,88088640,14830,14820,14830,14820,136
|
|
20231207,101800,86072820,14890,14830,14890,14830,91
|
|
20231207,101700,84723110,14890,14890,14890,14890,0
|
|
20231207,101600,84723110,14890,14890,14890,14890,2
|
|
20231207,101500,84693330,14840,14840,14840,14840,0
|
|
20231207,101400,84693330,14840,14840,14840,14840,0
|
|
20231207,101300,84693330,14840,14840,14840,14840,0
|
|
20231207,101200,84693330,14840,14840,14840,14840,15
|
|
20231207,101100,84470730,14820,14820,14820,14820,0
|
|
20231207,101000,84470730,14820,14820,14820,14820,0
|
|
20231207,100900,84470730,14820,14820,14820,14820,0
|
|
20231207,100800,84470730,14820,14830,14830,14820,48
|
|
20231207,100700,83759160,14840,14840,14840,14840,14
|
|
20231207,100600,83551400,14890,14890,14890,14890,0
|
|
20231207,100500,83551400,14890,14890,14890,14890,0
|
|
20231207,100400,83551400,14890,14890,14890,14890,0
|
|
20231207,100300,83551400,14890,14850,14890,14850,2
|
|
20231207,100200,83521660,14890,14890,14890,14890,0
|
|
20231207,100100,83521660,14890,14890,14890,14890,0
|
|
20231207,100000,83521660,14890,14890,14890,14890,0
|
|
20231207,095900,83521660,14890,14840,14890,14840,13
|
|
20231207,095800,83328590,14810,14810,14810,14810,0
|
|
20231207,095700,83328590,14810,14820,14820,14810,509
|
|
20231207,095600,75789290,14920,14860,14920,14820,505
|
|
20231207,095500,68299420,14920,14920,14920,14920,3
|
|
20231207,095400,68254660,14860,14870,14870,14860,12
|
|
20231207,095300,68076260,14920,14920,14920,14920,6
|
|
20231207,095200,67986740,14920,14920,14920,14920,20
|
|
20231207,095100,67688340,14870,14870,14870,14870,1
|
|
20231207,095000,67673470,14840,14840,14840,14840,0
|
|
20231207,094900,67673470,14840,14840,14840,14840,10
|
|
20231207,094800,67525070,14920,14920,14920,14920,0
|
|
20231207,094700,67525070,14920,14870,14920,14870,55
|
|
20231207,094600,66705930,14870,14870,14870,14870,0
|
|
20231207,094500,66705930,14870,14870,14870,14870,0
|
|
20231207,094400,66705930,14870,14870,14870,14870,1
|
|
20231207,094300,66691060,14870,14870,14870,14870,5
|
|
20231207,094200,66616710,14820,14820,14820,14820,0
|
|
20231207,094100,66616710,14820,14820,14820,14820,0
|
|
20231207,094000,66616710,14820,14820,14820,14820,0
|
|
20231207,093900,66616710,14820,14840,14840,14820,260
|
|
20231207,093800,62761160,14870,14870,14870,14870,10
|
|
20231207,093700,62612460,14880,14880,14880,14880,0
|
|
20231207,093600,62612460,14880,14880,14880,14880,0
|
|
20231207,093500,62612460,14880,14880,14880,14880,0
|
|
20231207,093400,62612460,14880,14880,14880,14880,75
|
|
20231207,093300,61496460,14900,14900,14900,14900,1
|
|
20231207,093200,61481560,14880,14880,14880,14880,48
|
|
20231207,093100,60767320,14880,14880,14880,14880,2
|
|
20231207,093000,60737560,14840,14840,14840,14840,0
|
|
20231207,092900,60737560,14840,14840,14840,14840,14
|
|
20231207,092800,60529800,14830,14830,14830,14830,0
|
|
20231207,092700,60529800,14830,14830,14830,14830,0
|
|
20231207,092600,60529800,14830,14830,14830,14830,1
|
|
20231207,092500,60514970,14840,14840,14840,14840,0
|
|
20231207,092400,60514970,14840,14850,14850,14840,30
|
|
20231207,092300,60069610,14860,14880,14880,14860,118
|
|
20231207,092200,58315840,14870,14870,14870,14870,0
|
|
20231207,092100,58315840,14870,14870,14870,14870,0
|
|
20231207,092000,58315840,14870,14870,14870,14870,87
|
|
20231207,091900,57022150,14920,14920,14920,14920,1
|
|
20231207,091800,57007230,14870,14870,14870,14870,1
|
|
20231207,091700,56992360,14870,14880,14880,14870,12
|
|
20231207,091600,56813910,14920,14920,14920,14920,0
|
|
20231207,091500,56813910,14920,14920,14920,14920,1
|
|
20231207,091400,56798990,14810,14810,14810,14810,0
|
|
20231207,091300,56798990,14810,14910,14910,14810,500
|
|
20231207,091200,49380960,14900,14910,14920,14900,97
|
|
20231207,091100,47935430,14920,14940,14940,14920,187
|
|
20231207,091000,45144970,14940,14940,14940,14940,0
|
|
20231207,090900,45144970,14940,14940,14940,14940,0
|
|
20231207,090800,45144970,14940,14940,14940,14940,0
|
|
20231207,090700,45144970,14940,14940,14940,14940,0
|
|
20231207,090600,45144970,14940,14930,14940,14930,22
|
|
20231207,090500,44816490,14940,14940,14940,14940,0
|
|
20231207,090400,44816490,14940,14950,14950,14940,34
|
|
20231207,090300,44308420,14940,14940,14940,14940,0
|
|
20231207,090200,44308420,14940,14990,14990,14940,253
|
|
20231207,090100,40523520,15000,15080,15080,15000,2298
|
|
20231207,090000,5919940,15140,15070,15140,15070,392
|