595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185200,379559920,15040,15040,15040,15040,1711
|
|
20231211,185100,379559920,15040,15040,15040,15040,0
|
|
20231211,185000,379559920,15040,15040,15040,15040,0
|
|
20231211,184900,379559920,15040,15040,15040,15040,0
|
|
20231211,184800,379559920,15040,15040,15040,15040,0
|
|
20231211,184700,379559920,15040,15040,15040,15040,0
|
|
20231211,184600,379559920,15040,15040,15040,15040,0
|
|
20231211,184500,379559920,15040,15040,15040,15040,0
|
|
20231211,184400,379559920,15040,15040,15040,15040,0
|
|
20231211,184300,379559920,15040,15040,15040,15040,0
|
|
20231211,184200,379559920,15040,15040,15040,15040,0
|
|
20231211,184100,379559920,15040,15040,15040,15040,0
|
|
20231211,184000,379559920,15040,15040,15040,15040,0
|
|
20231211,183900,379559920,15040,15040,15040,15040,0
|
|
20231211,183800,379559920,15040,15040,15040,15040,0
|
|
20231211,183700,379559920,15040,15040,15040,15040,0
|
|
20231211,183600,379559920,15040,15040,15040,15040,0
|
|
20231211,183500,379559920,15040,15040,15040,15040,0
|
|
20231211,183400,379559920,15040,15040,15040,15040,0
|
|
20231211,183300,379559920,15040,15040,15040,15040,0
|
|
20231211,183200,379559920,15040,15040,15040,15040,0
|
|
20231211,183100,379559920,15040,15040,15040,15040,0
|
|
20231211,183000,379559920,15040,15040,15040,15040,0
|
|
20231211,182900,379559920,15040,15040,15040,15040,0
|
|
20231211,182800,379559920,15040,15040,15040,15040,0
|
|
20231211,182700,379559920,15040,15040,15040,15040,0
|
|
20231211,182600,379559920,15040,15040,15040,15040,0
|
|
20231211,182500,379559920,15040,15040,15040,15040,0
|
|
20231211,182400,379559920,15040,15040,15040,15040,0
|
|
20231211,182300,379559920,15040,15040,15040,15040,0
|
|
20231211,182200,379559920,15040,15040,15040,15040,1711
|
|
20231211,182100,379559920,15040,15040,15040,15040,0
|
|
20231211,182000,379559920,15040,15040,15040,15040,0
|
|
20231211,181900,379559920,15040,15040,15040,15040,0
|
|
20231211,181800,379559920,15040,15040,15040,15040,0
|
|
20231211,181700,379559920,15040,15040,15040,15040,0
|
|
20231211,181600,379559920,15040,15040,15040,15040,0
|
|
20231211,181500,379559920,15040,15040,15040,15040,0
|
|
20231211,181400,379559920,15040,15040,15040,15040,0
|
|
20231211,181300,379559920,15040,15040,15040,15040,0
|
|
20231211,181200,379559920,15040,15040,15040,15040,0
|
|
20231211,181100,379559920,15040,15040,15040,15040,0
|
|
20231211,181000,379559920,15040,15040,15040,15040,0
|
|
20231211,180900,379559920,15040,15040,15040,15040,0
|
|
20231211,180800,379559920,15040,15040,15040,15040,0
|
|
20231211,180700,379559920,15040,15040,15040,15040,0
|
|
20231211,180600,379559920,15040,15040,15040,15040,0
|
|
20231211,180500,379559920,15040,15040,15040,15040,0
|
|
20231211,180400,379559920,15040,15040,15040,15040,0
|
|
20231211,180300,379559920,15040,15040,15040,15040,0
|
|
20231211,180200,379559920,15040,15040,15040,15040,0
|
|
20231211,180100,379559920,15040,15040,15040,15040,0
|
|
20231211,180000,379559920,15040,15040,15040,15040,0
|
|
20231211,175900,379559920,15040,15040,15040,15040,0
|
|
20231211,175800,379559920,15040,15040,15040,15040,0
|
|
20231211,175700,379559920,15040,15040,15040,15040,0
|
|
20231211,175600,379559920,15040,15040,15040,15040,0
|
|
20231211,175500,379559920,15040,15040,15040,15040,0
|
|
20231211,175400,379559920,15040,15040,15040,15040,0
|
|
20231211,175300,379559920,15040,15040,15040,15040,0
|
|
20231211,175200,379559920,15040,15040,15040,15040,1711
|
|
20231211,175100,379559920,15040,15040,15040,15040,0
|
|
20231211,175000,379559920,15040,15040,15040,15040,0
|
|
20231211,174900,379559920,15040,15040,15040,15040,0
|
|
20231211,174800,379559920,15040,15040,15040,15040,0
|
|
20231211,174700,379559920,15040,15040,15040,15040,0
|
|
20231211,174600,379559920,15040,15040,15040,15040,0
|
|
20231211,174500,379559920,15040,15040,15040,15040,0
|
|
20231211,174400,379559920,15040,15040,15040,15040,0
|
|
20231211,174300,379559920,15040,15040,15040,15040,0
|
|
20231211,174200,379559920,15040,15040,15040,15040,0
|
|
20231211,174100,379559920,15040,15040,15040,15040,0
|
|
20231211,174000,379559920,15040,15040,15040,15040,0
|
|
20231211,173900,379559920,15040,15040,15040,15040,0
|
|
20231211,173800,379559920,15040,15040,15040,15040,0
|
|
20231211,173700,379559920,15040,15040,15040,15040,0
|
|
20231211,173600,379559920,15040,15040,15040,15040,0
|
|
20231211,173500,379559920,15040,15040,15040,15040,0
|
|
20231211,173400,379559920,15040,15040,15040,15040,0
|
|
20231211,173300,379559920,15040,15040,15040,15040,0
|
|
20231211,173200,379559920,15040,15040,15040,15040,0
|
|
20231211,173100,379559920,15040,15040,15040,15040,0
|
|
20231211,173000,379559920,15040,15040,15040,15040,0
|
|
20231211,172900,379559920,15040,15040,15040,15040,0
|
|
20231211,172800,379559920,15040,15040,15040,15040,0
|
|
20231211,172700,379559920,15040,15040,15040,15040,0
|
|
20231211,172600,379559920,15040,15040,15040,15040,0
|
|
20231211,172500,379559920,15040,15040,15040,15040,0
|
|
20231211,172400,379559920,15040,15040,15040,15040,0
|
|
20231211,172300,379559920,15040,15040,15040,15040,0
|
|
20231211,172200,379559920,15040,15040,15040,15040,1711
|
|
20231211,172100,379559920,15040,15040,15040,15040,0
|
|
20231211,172000,379559920,15040,15040,15040,15040,0
|
|
20231211,171900,379559920,15040,15040,15040,15040,0
|
|
20231211,171800,379559920,15040,15040,15040,15040,0
|
|
20231211,171700,379559920,15040,15040,15040,15040,0
|
|
20231211,171600,379559920,15040,15040,15040,15040,0
|
|
20231211,171500,379559920,15040,15040,15040,15040,0
|
|
20231211,171400,379559920,15040,15040,15040,15040,0
|
|
20231211,171300,379559920,15040,15040,15040,15040,0
|
|
20231211,171200,379559920,15040,15040,15040,15040,0
|
|
20231211,171100,379559920,15040,15040,15040,15040,0
|
|
20231211,171000,379559920,15040,15040,15040,15040,0
|
|
20231211,170900,379559920,15040,15040,15040,15040,0
|
|
20231211,170800,379559920,15040,15040,15040,15040,0
|
|
20231211,170700,379559920,15040,15040,15040,15040,0
|
|
20231211,170600,379559920,15040,15040,15040,15040,0
|
|
20231211,170500,379559920,15040,15040,15040,15040,0
|
|
20231211,170400,379559920,15040,15040,15040,15040,0
|
|
20231211,170300,379559920,15040,15040,15040,15040,0
|
|
20231211,170200,379559920,15040,15040,15040,15040,0
|
|
20231211,170100,379559920,15040,15040,15040,15040,0
|
|
20231211,170000,379559920,15040,15040,15040,15040,0
|
|
20231211,165900,379559920,15040,15040,15040,15040,0
|
|
20231211,165800,379559920,15040,15040,15040,15040,0
|
|
20231211,165700,379559920,15040,15040,15040,15040,0
|
|
20231211,165600,379559920,15040,15040,15040,15040,0
|
|
20231211,165500,379559920,15040,15040,15040,15040,0
|
|
20231211,165400,379559920,15040,15040,15040,15040,0
|
|
20231211,165300,379559920,15040,15040,15040,15040,0
|
|
20231211,165200,379559920,15040,15040,15040,15040,1711
|
|
20231211,165100,379559920,15040,15040,15040,15040,0
|
|
20231211,165000,379559920,15040,15040,15040,15040,0
|
|
20231211,164900,379559920,15040,15040,15040,15040,0
|
|
20231211,164800,379559920,15040,15040,15040,15040,0
|
|
20231211,164700,379559920,15040,15040,15040,15040,0
|
|
20231211,164600,379559920,15040,15040,15040,15040,0
|
|
20231211,164500,379559920,15040,15040,15040,15040,0
|
|
20231211,164400,379559920,15040,15040,15040,15040,0
|
|
20231211,164300,379559920,15040,15040,15040,15040,0
|
|
20231211,164200,379559920,15040,15040,15040,15040,0
|
|
20231211,164100,379559920,15040,15040,15040,15040,0
|
|
20231211,164000,379559920,15040,15040,15040,15040,0
|
|
20231211,163900,379559920,15040,15040,15040,15040,0
|
|
20231211,163800,379559920,15040,15040,15040,15040,0
|
|
20231211,163700,379559920,15040,15040,15040,15040,0
|
|
20231211,163600,379559920,15040,15040,15040,15040,0
|
|
20231211,163500,379559920,15040,15040,15040,15040,0
|
|
20231211,163400,379559920,15040,15040,15040,15040,0
|
|
20231211,163300,379559920,15040,15040,15040,15040,0
|
|
20231211,163200,379559920,15040,15040,15040,15040,0
|
|
20231211,163100,379559920,15040,15040,15040,15040,0
|
|
20231211,163000,379559920,15040,15040,15040,15040,0
|
|
20231211,162900,379559920,15040,15040,15040,15040,0
|
|
20231211,162800,379559920,15040,15040,15040,15040,0
|
|
20231211,162700,379559920,15040,15040,15040,15040,0
|
|
20231211,162600,379559920,15040,15040,15040,15040,0
|
|
20231211,162500,379559920,15040,15040,15040,15040,0
|
|
20231211,162400,379559920,15040,15040,15040,15040,0
|
|
20231211,162300,379559920,15040,15040,15040,15040,0
|
|
20231211,162200,379559920,15040,15040,15040,15040,1711
|
|
20231211,162100,379559920,15040,15040,15040,15040,0
|
|
20231211,162000,379559920,15040,15040,15040,15040,0
|
|
20231211,161900,379559920,15040,15040,15040,15040,0
|
|
20231211,161800,379559920,15040,15040,15040,15040,0
|
|
20231211,161700,379559920,15040,15040,15040,15040,0
|
|
20231211,161600,379559920,15040,15040,15040,15040,0
|
|
20231211,161500,379559920,15040,15040,15040,15040,0
|
|
20231211,161400,379559920,15040,15040,15040,15040,0
|
|
20231211,161300,379559920,15040,15040,15040,15040,0
|
|
20231211,161200,379559920,15040,15040,15040,15040,0
|
|
20231211,161100,379559920,15040,15040,15040,15040,0
|
|
20231211,161000,379559920,15040,15040,15040,15040,0
|
|
20231211,160900,379559920,15040,15040,15040,15040,0
|
|
20231211,160800,379559920,15040,15040,15040,15040,0
|
|
20231211,160700,379559920,15040,15040,15040,15040,0
|
|
20231211,160600,379559920,15040,15040,15040,15040,0
|
|
20231211,160500,379559920,15040,15040,15040,15040,0
|
|
20231211,160400,379559920,15040,15040,15040,15040,0
|
|
20231211,160300,379559920,15040,15040,15040,15040,0
|
|
20231211,160200,379559920,15040,15040,15040,15040,0
|
|
20231211,160100,379559920,15040,15040,15040,15040,0
|
|
20231211,160000,379559920,15040,15040,15040,15040,0
|
|
20231211,155900,379559920,15040,15040,15040,15040,0
|
|
20231211,155800,379559920,15040,15040,15040,15040,0
|
|
20231211,155700,379559920,15040,15040,15040,15040,0
|
|
20231211,155600,379559920,15040,15040,15040,15040,0
|
|
20231211,155500,379559920,15040,15040,15040,15040,0
|
|
20231211,155400,379559920,15040,15040,15040,15040,0
|
|
20231211,155300,379559920,15040,15040,15040,15040,0
|
|
20231211,155200,379559920,15040,15040,15040,15040,1711
|
|
20231211,155100,379559920,15040,15040,15040,15040,0
|
|
20231211,155000,379559920,15040,15040,15040,15040,0
|
|
20231211,154900,379559920,15040,15040,15040,15040,0
|
|
20231211,154800,379559920,15040,15040,15040,15040,0
|
|
20231211,154700,379559920,15040,15040,15040,15040,0
|
|
20231211,154600,379559920,15040,15040,15040,15040,0
|
|
20231211,154500,379559920,15040,15040,15040,15040,0
|
|
20231211,154400,379559920,15040,15040,15040,15040,0
|
|
20231211,154300,379559920,15040,15040,15040,15040,0
|
|
20231211,154200,379559920,15040,15040,15040,15040,0
|
|
20231211,154100,379559920,15040,15040,15040,15040,0
|
|
20231211,154000,379559920,15040,15040,15040,15040,0
|
|
20231211,153900,379559920,15040,15040,15040,15040,0
|
|
20231211,153800,379559920,15040,15040,15040,15040,0
|
|
20231211,153700,379559920,15040,15040,15040,15040,0
|
|
20231211,153600,379559920,15040,15040,15040,15040,0
|
|
20231211,153500,379559920,15040,15040,15040,15040,0
|
|
20231211,153400,379559920,15040,15040,15040,15040,0
|
|
20231211,153300,379559920,15040,15040,15040,15040,0
|
|
20231211,153200,379559920,15040,15040,15040,15040,0
|
|
20231211,153100,379559920,15040,15040,15040,15040,0
|
|
20231211,153000,379559920,15040,15040,15040,15040,1711
|
|
20231211,152900,353826480,15180,15180,15180,15180,0
|
|
20231211,152800,353826480,15180,15180,15180,15180,0
|
|
20231211,152700,353826480,15180,15180,15180,15180,0
|
|
20231211,152600,353826480,15180,15180,15180,15180,0
|
|
20231211,152500,353826480,15180,15180,15180,15180,0
|
|
20231211,152400,353826480,15180,15180,15180,15180,0
|
|
20231211,152300,353826480,15180,15180,15180,15180,0
|
|
20231211,152200,353826480,15180,15180,15180,15180,0
|
|
20231211,152100,353826480,15180,15180,15180,15180,0
|
|
20231211,152000,353826480,15180,15180,15180,15180,0
|
|
20231211,151900,353826480,15180,15180,15180,15100,56
|
|
20231211,151800,352979230,15100,15180,15180,15100,70
|
|
20231211,151700,351921750,15100,15100,15100,15100,0
|
|
20231211,151600,351921750,15100,15100,15100,15100,1
|
|
20231211,151500,351906650,15100,15100,15100,15100,0
|
|
20231211,151400,351906650,15100,15100,15100,15100,4
|
|
20231211,151300,351846250,15100,15100,15100,15100,0
|
|
20231211,151200,351846250,15100,15100,15100,15100,5
|
|
20231211,151100,351770750,15180,15180,15180,15180,0
|
|
20231211,151000,351770750,15180,15180,15180,15180,0
|
|
20231211,150900,351770750,15180,15180,15180,15180,0
|
|
20231211,150800,351770750,15180,15180,15180,15180,0
|
|
20231211,150700,351770750,15180,15180,15180,15180,2
|
|
20231211,150600,351740390,15100,15180,15180,15100,150
|
|
20231211,150500,349467390,15180,15170,15180,15170,3
|
|
20231211,150400,349421860,15100,15100,15100,15100,0
|
|
20231211,150300,349421860,15100,15140,15140,15100,506
|
|
20231211,150200,341779920,15110,15140,15140,15110,57
|
|
20231211,150100,340918170,15150,15150,15150,15150,6
|
|
20231211,150000,340827270,15140,15140,15140,15140,5
|
|
20231211,145900,340751570,15150,15150,15150,15150,5
|
|
20231211,145800,340675820,15140,15140,15140,15140,0
|
|
20231211,145700,340675820,15140,15140,15140,15140,8
|
|
20231211,145600,340554700,15150,15150,15150,15150,0
|
|
20231211,145500,340554700,15150,15150,15150,15150,0
|
|
20231211,145400,340554700,15150,15150,15150,15150,0
|
|
20231211,145300,340554700,15150,15190,15190,15150,6
|
|
20231211,145200,340463660,15190,15190,15190,15190,0
|
|
20231211,145100,340463660,15190,15190,15190,15190,0
|
|
20231211,145000,340463660,15190,15190,15190,15190,40
|
|
20231211,144900,339856060,15190,15190,15190,15190,0
|
|
20231211,144800,339856060,15190,15190,15190,15190,0
|
|
20231211,144700,339856060,15190,15190,15190,15190,0
|
|
20231211,144600,339856060,15190,15190,15190,15190,0
|
|
20231211,144500,339856060,15190,15190,15190,15190,0
|
|
20231211,144400,339856060,15190,15120,15190,15110,229
|
|
20231211,144300,336392770,15180,15180,15180,15180,74
|
|
20231211,144200,335269450,15180,15180,15180,15180,0
|
|
20231211,144100,335269450,15180,15180,15180,15180,0
|
|
20231211,144000,335269450,15180,15180,15180,15180,0
|
|
20231211,143900,335269450,15180,15130,15180,15110,37
|
|
20231211,143800,334710270,15120,15120,15120,15120,0
|
|
20231211,143700,334710270,15120,15120,15120,15120,0
|
|
20231211,143600,334710270,15120,15120,15120,15120,6
|
|
20231211,143500,334619550,15180,15180,15180,15180,0
|
|
20231211,143400,334619550,15180,15180,15180,15180,0
|
|
20231211,143300,334619550,15180,15180,15180,15180,0
|
|
20231211,143200,334619550,15180,15180,15180,15180,0
|
|
20231211,143100,334619550,15180,15180,15180,15180,0
|
|
20231211,143000,334619550,15180,15180,15180,15180,0
|
|
20231211,142900,334619550,15180,15180,15180,15180,0
|
|
20231211,142800,334619550,15180,15180,15180,15180,1
|
|
20231211,142700,334604370,15110,15110,15110,15110,10
|
|
20231211,142600,334453270,15110,15130,15130,15110,150
|
|
20231211,142500,332185110,15180,15180,15180,15180,0
|
|
20231211,142400,332185110,15180,15180,15180,15180,0
|
|
20231211,142300,332185110,15180,15180,15180,15180,0
|
|
20231211,142200,332185110,15180,15180,15180,15180,0
|
|
20231211,142100,332185110,15180,15180,15180,15180,0
|
|
20231211,142000,332185110,15180,15180,15180,15180,1
|
|
20231211,141900,332169930,15130,15130,15130,15130,0
|
|
20231211,141800,332169930,15130,15130,15130,15130,0
|
|
20231211,141700,332169930,15130,15130,15190,15130,50
|
|
20231211,141600,331412610,15130,15130,15130,15130,30
|
|
20231211,141500,330958710,15130,15130,15130,15130,81
|
|
20231211,141400,329733180,15130,15130,15130,15130,19
|
|
20231211,141300,329445710,15110,15110,15110,15110,6
|
|
20231211,141200,329355050,15190,15190,15190,15190,30
|
|
20231211,141100,328899350,15190,15190,15190,15190,0
|
|
20231211,141000,328899350,15190,15190,15190,15190,0
|
|
20231211,140900,328899350,15190,15190,15190,15190,0
|
|
20231211,140800,328899350,15190,15190,15190,15190,0
|
|
20231211,140700,328899350,15190,15190,15190,15190,0
|
|
20231211,140600,328899350,15190,15190,15190,15190,0
|
|
20231211,140500,328899350,15190,15190,15190,15190,0
|
|
20231211,140400,328899350,15190,15190,15190,15190,0
|
|
20231211,140300,328899350,15190,15190,15190,15190,0
|
|
20231211,140200,328899350,15190,15190,15190,15190,30
|
|
20231211,140100,328443650,15190,15190,15190,15190,0
|
|
20231211,140000,328443650,15190,15190,15190,15190,7
|
|
20231211,135900,328337320,15190,15190,15190,15190,0
|
|
20231211,135800,328337320,15190,15190,15190,15190,0
|
|
20231211,135700,328337320,15190,15190,15190,15190,0
|
|
20231211,135600,328337320,15190,15190,15190,15190,0
|
|
20231211,135500,328337320,15190,15190,15190,15190,0
|
|
20231211,135400,328337320,15190,15180,15190,15180,100
|
|
20231211,135300,326819130,15180,15180,15180,15180,0
|
|
20231211,135200,326819130,15180,15180,15180,15180,0
|
|
20231211,135100,326819130,15180,15180,15180,15180,1
|
|
20231211,135000,326803950,15180,15180,15180,15180,10
|
|
20231211,134900,326652150,15180,15180,15180,15180,1
|
|
20231211,134800,326636970,15180,15180,15180,15180,0
|
|
20231211,134700,326636970,15180,15180,15180,15180,0
|
|
20231211,134600,326636970,15180,15120,15180,15080,259
|
|
20231211,134500,322725860,15180,15180,15180,15180,2
|
|
20231211,134400,322695500,15190,15190,15190,15190,50
|
|
20231211,134300,321936000,15190,15190,15190,15190,0
|
|
20231211,134200,321936000,15190,15190,15190,15190,0
|
|
20231211,134100,321936000,15190,15190,15190,15190,50
|
|
20231211,134000,321176500,15190,15190,15190,15190,1
|
|
20231211,133900,321161310,15120,15130,15130,15120,35
|
|
20231211,133800,320632050,15190,15190,15190,15190,0
|
|
20231211,133700,320632050,15190,15190,15190,15190,0
|
|
20231211,133600,320632050,15190,15190,15190,15190,53
|
|
20231211,133500,319826980,15200,15200,15200,15200,0
|
|
20231211,133400,319826980,15200,15200,15200,15200,0
|
|
20231211,133300,319826980,15200,15200,15200,15200,100
|
|
20231211,133200,318306980,15200,15130,15200,15130,101
|
|
20231211,133100,316778780,15200,15200,15200,15200,0
|
|
20231211,133000,316778780,15200,15200,15200,15200,0
|
|
20231211,132900,316778780,15200,15200,15200,15200,0
|
|
20231211,132800,316778780,15200,15200,15200,15200,0
|
|
20231211,132700,316778780,15200,15130,15200,15130,3
|
|
20231211,132600,316733250,15140,15190,15190,15140,120
|
|
20231211,132500,314915450,15190,15190,15190,15190,0
|
|
20231211,132400,314915450,15190,15190,15190,15190,0
|
|
20231211,132300,314915450,15190,15190,15190,15190,0
|
|
20231211,132200,314915450,15190,15190,15190,15190,7
|
|
20231211,132100,314809120,15190,15190,15190,15190,0
|
|
20231211,132000,314809120,15190,15190,15190,15190,0
|
|
20231211,131900,314809120,15190,15190,15190,15190,0
|
|
20231211,131800,314809120,15190,15190,15190,15190,0
|
|
20231211,131700,314809120,15190,15190,15190,15190,0
|
|
20231211,131600,314809120,15190,15190,15190,15190,1
|
|
20231211,131500,314793930,15190,15190,15190,15190,130
|
|
20231211,131400,312819230,15130,15150,15150,15130,40
|
|
20231211,131300,312213790,15190,15190,15190,15190,0
|
|
20231211,131200,312213790,15190,15190,15190,15190,0
|
|
20231211,131100,312213790,15190,15190,15190,15190,0
|
|
20231211,131000,312213790,15190,15190,15190,15190,0
|
|
20231211,130900,312213790,15190,15190,15190,15190,2
|
|
20231211,130800,312183410,15190,15190,15190,15190,0
|
|
20231211,130700,312183410,15190,15190,15190,15190,1
|
|
20231211,130600,312168220,15150,15150,15150,15150,0
|
|
20231211,130500,312168220,15150,15150,15150,15150,0
|
|
20231211,130400,312168220,15150,15150,15150,15150,14
|
|
20231211,130300,311956120,15150,15150,15150,15150,0
|
|
20231211,130200,311956120,15150,15150,15150,15150,0
|
|
20231211,130100,311956120,15150,15150,15150,15150,0
|
|
20231211,130000,311956120,15150,15150,15150,15150,2
|
|
20231211,125900,311925820,15150,15150,15150,15150,50
|
|
20231211,125800,311168320,15150,15140,15150,15140,6
|
|
20231211,125700,311077470,15140,15140,15140,15140,0
|
|
20231211,125600,311077470,15140,15140,15140,15140,0
|
|
20231211,125500,311077470,15140,15140,15140,15140,0
|
|
20231211,125400,311077470,15140,15140,15140,15140,0
|
|
20231211,125300,311077470,15140,15140,15140,15140,50
|
|
20231211,125200,310320470,15140,15140,15140,15140,2
|
|
20231211,125100,310290190,15140,15140,15140,15140,0
|
|
20231211,125000,310290190,15140,15140,15140,15140,0
|
|
20231211,124900,310290190,15140,15140,15140,15140,0
|
|
20231211,124800,310290190,15140,15140,15140,15140,0
|
|
20231211,124700,310290190,15140,15140,15140,15140,0
|
|
20231211,124600,310290190,15140,15140,15140,15140,50
|
|
20231211,124500,309533190,15140,15140,15140,15140,11
|
|
20231211,124400,309366650,15140,15140,15140,15140,0
|
|
20231211,124300,309366650,15140,15140,15140,15140,0
|
|
20231211,124200,309366650,15140,15140,15140,15140,2
|
|
20231211,124100,309336370,15150,15150,15150,15150,0
|
|
20231211,124000,309336370,15150,15150,15150,15150,0
|
|
20231211,123900,309336370,15150,15150,15150,15150,0
|
|
20231211,123800,309336370,15150,15150,15150,15150,0
|
|
20231211,123700,309336370,15150,15150,15150,15150,0
|
|
20231211,123600,309336370,15150,15150,15150,15150,1
|
|
20231211,123500,309321220,15150,15150,15150,15150,2
|
|
20231211,123400,309290920,15150,15150,15150,15150,2
|
|
20231211,123300,309260620,15100,15100,15100,15100,0
|
|
20231211,123200,309260620,15100,15140,15140,15100,340
|
|
20231211,123100,304122240,15140,15140,15140,15140,0
|
|
20231211,123000,304122240,15140,15140,15140,15140,0
|
|
20231211,122900,304122240,15140,15140,15140,15140,2
|
|
20231211,122800,304091960,15140,15140,15140,15140,0
|
|
20231211,122700,304091960,15140,15140,15140,15140,0
|
|
20231211,122600,304091960,15140,15100,15140,15100,11
|
|
20231211,122500,303925820,15100,15130,15130,15100,300
|
|
20231211,122400,299393100,15140,15140,15140,15140,0
|
|
20231211,122300,299393100,15140,15140,15140,15140,0
|
|
20231211,122200,299393100,15140,15140,15140,15140,0
|
|
20231211,122100,299393100,15140,15140,15140,15140,1
|
|
20231211,122000,299377960,15130,15130,15130,15130,0
|
|
20231211,121900,299377960,15130,15130,15130,15130,0
|
|
20231211,121800,299377960,15130,15130,15130,15130,0
|
|
20231211,121700,299377960,15130,15130,15130,15130,10
|
|
20231211,121600,299226660,15130,15130,15130,15130,0
|
|
20231211,121500,299226660,15130,15130,15130,15130,0
|
|
20231211,121400,299226660,15130,15130,15130,15130,44
|
|
20231211,121300,298560940,15150,15150,15150,15150,3
|
|
20231211,121200,298515490,15150,15150,15150,15150,0
|
|
20231211,121100,298515490,15150,15150,15150,15150,0
|
|
20231211,121000,298515490,15150,15150,15150,15150,11
|
|
20231211,120900,298348840,15130,15130,15130,15130,0
|
|
20231211,120800,298348840,15130,15150,15150,15130,1380
|
|
20231211,120700,277453890,15160,15230,15230,15160,78
|
|
20231211,120600,276271340,15160,15160,15160,15160,60
|
|
20231211,120500,275361740,15230,15230,15230,15230,0
|
|
20231211,120400,275361740,15230,15230,15230,15230,5
|
|
20231211,120300,275285590,15230,15230,15230,15230,0
|
|
20231211,120200,275285590,15230,15210,15230,15210,2
|
|
20231211,120100,275255150,15220,15230,15230,15220,2
|
|
20231211,120000,275224700,15230,15230,15230,15230,0
|
|
20231211,115900,275224700,15230,15230,15230,15230,1
|
|
20231211,115800,275209470,15200,15160,15200,15160,425
|
|
20231211,115700,268750470,15160,15160,15160,15160,0
|
|
20231211,115600,268750470,15160,15160,15160,15160,0
|
|
20231211,115500,268750470,15160,15190,15190,15150,467
|
|
20231211,115400,261666080,15190,15190,15190,15190,1
|
|
20231211,115300,261650890,15200,15200,15200,15200,0
|
|
20231211,115200,261650890,15200,15200,15200,15200,0
|
|
20231211,115100,261650890,15200,15200,15200,15200,2
|
|
20231211,115000,261620490,15200,15200,15200,15200,0
|
|
20231211,114900,261620490,15200,15200,15200,15200,2
|
|
20231211,114800,261590090,15190,15190,15190,15190,0
|
|
20231211,114700,261590090,15190,15190,15190,15190,181
|
|
20231211,114600,258840700,15190,15190,15190,15190,6
|
|
20231211,114500,258749560,15190,15190,15190,15190,0
|
|
20231211,114400,258749560,15190,15190,15190,15190,0
|
|
20231211,114300,258749560,15190,15190,15190,15190,36
|
|
20231211,114200,258202720,15190,15190,15190,15190,0
|
|
20231211,114100,258202720,15190,15200,15200,15190,72
|
|
20231211,114000,257108340,15200,15200,15200,15200,0
|
|
20231211,113900,257108340,15200,15200,15200,15200,3
|
|
20231211,113800,257062740,15200,15200,15200,15200,0
|
|
20231211,113700,257062740,15200,15200,15200,15200,0
|
|
20231211,113600,257062740,15200,15200,15200,15200,0
|
|
20231211,113500,257062740,15200,15200,15200,15200,0
|
|
20231211,113400,257062740,15200,15200,15200,15200,0
|
|
20231211,113300,257062740,15200,15210,15210,15200,635
|
|
20231211,113200,247405810,15250,15250,15250,15250,0
|
|
20231211,113100,247405810,15250,15250,15250,15250,0
|
|
20231211,113000,247405810,15250,15250,15250,15250,0
|
|
20231211,112900,247405810,15250,15250,15250,15250,0
|
|
20231211,112800,247405810,15250,15250,15250,15250,0
|
|
20231211,112700,247405810,15250,15220,15250,15220,11
|
|
20231211,112600,247238360,15220,15220,15220,15220,15
|
|
20231211,112500,247010060,15220,15220,15220,15220,0
|
|
20231211,112400,247010060,15220,15220,15220,15220,0
|
|
20231211,112300,247010060,15220,15220,15220,15220,0
|
|
20231211,112200,247010060,15220,15220,15220,15220,2
|
|
20231211,112100,246979620,15220,15220,15220,15220,1
|
|
20231211,112000,246964400,15220,15220,15220,15220,3
|
|
20231211,111900,246918740,15220,15220,15220,15220,59
|
|
20231211,111800,246020760,15240,15240,15240,15240,0
|
|
20231211,111700,246020760,15240,15240,15240,15240,0
|
|
20231211,111600,246020760,15240,15240,15240,15240,0
|
|
20231211,111500,246020760,15240,15240,15240,15240,0
|
|
20231211,111400,246020760,15240,15240,15240,15240,0
|
|
20231211,111300,246020760,15240,15240,15240,15240,5
|
|
20231211,111200,245944560,15250,15250,15250,15250,0
|
|
20231211,111100,245944560,15250,15250,15250,15250,0
|
|
20231211,111000,245944560,15250,15250,15250,15250,0
|
|
20231211,110900,245944560,15250,15250,15250,15250,1
|
|
20231211,110800,245929310,15250,15260,15260,15250,4
|
|
20231211,110700,245868280,15260,15260,15260,15260,0
|
|
20231211,110600,245868280,15260,15260,15260,15260,1
|
|
20231211,110500,245853020,15260,15260,15260,15260,0
|
|
20231211,110400,245853020,15260,15260,15260,15260,1
|
|
20231211,110300,245837760,15260,15260,15260,15260,0
|
|
20231211,110200,245837760,15260,15260,15260,15260,11
|
|
20231211,110100,245669900,15270,15270,15270,15270,0
|
|
20231211,110000,245669900,15270,15250,15270,15250,2
|
|
20231211,105900,245639380,15260,15270,15270,15260,17
|
|
20231211,105800,245379940,15290,15300,15300,15280,62
|
|
20231211,105700,244431960,15310,15310,15310,15310,0
|
|
20231211,105600,244431960,15310,15310,15310,15310,0
|
|
20231211,105500,244431960,15310,15310,15310,15310,1
|
|
20231211,105400,244416650,15300,15300,15300,15290,162
|
|
20231211,105300,241938070,15300,15310,15310,15300,50
|
|
20231211,105200,241173060,15300,15300,15310,15300,219
|
|
20231211,105100,237822350,15300,15310,15310,15300,77
|
|
20231211,105000,236643880,15310,15310,15310,15310,17
|
|
20231211,104900,236383610,15310,15310,15310,15310,60
|
|
20231211,104800,235465010,15310,15310,15310,15310,29
|
|
20231211,104700,235021020,15310,15300,15310,15300,18
|
|
20231211,104600,234745570,15290,15290,15290,15290,0
|
|
20231211,104500,234745570,15290,15280,15290,15280,3
|
|
20231211,104400,234699720,15280,15280,15280,15280,50
|
|
20231211,104300,233935720,15280,15280,15280,15280,50
|
|
20231211,104200,233171720,15280,15280,15280,15280,199
|
|
20231211,104100,230131000,15280,15270,15280,15270,51
|
|
20231211,104000,229351900,15280,15280,15280,15280,359
|
|
20231211,103900,223866380,15280,15280,15280,15280,46
|
|
20231211,103800,223163500,15280,15300,15310,15280,24
|
|
20231211,103700,222796460,15300,15280,15300,15280,1069
|
|
20231211,103600,206450510,15270,15270,15270,15270,309
|
|
20231211,103500,201732080,15270,15270,15270,15270,153
|
|
20231211,103400,199395770,15270,15270,15270,15270,0
|
|
20231211,103300,199395770,15270,15270,15270,15270,1
|
|
20231211,103200,199380500,15260,15220,15260,15220,1512
|
|
20231211,103100,176337310,15220,15220,15220,15220,0
|
|
20231211,103000,176337310,15220,15220,15220,15220,36
|
|
20231211,102900,175789390,15210,15210,15210,15210,89
|
|
20231211,102800,174435700,15210,15210,15210,15210,1
|
|
20231211,102700,174420490,15210,15210,15210,15210,0
|
|
20231211,102600,174420490,15210,15210,15210,15210,1
|
|
20231211,102500,174405280,15210,15210,15210,15210,4
|
|
20231211,102400,174344440,15190,15190,15190,15190,5
|
|
20231211,102300,174268490,15190,15190,15190,15190,0
|
|
20231211,102200,174268490,15190,15190,15190,15190,0
|
|
20231211,102100,174268490,15190,15190,15190,15190,0
|
|
20231211,102000,174268490,15190,15190,15190,15190,0
|
|
20231211,101900,174268490,15190,15190,15190,15190,26
|
|
20231211,101800,173873550,15190,15190,15190,15190,4
|
|
20231211,101700,173812790,15160,15160,15160,15160,0
|
|
20231211,101600,173812790,15160,15160,15160,15160,0
|
|
20231211,101500,173812790,15160,15160,15160,15160,0
|
|
20231211,101400,173812790,15160,15160,15160,15160,3
|
|
20231211,101300,173767310,15190,15190,15190,15190,0
|
|
20231211,101200,173767310,15190,15190,15190,15190,0
|
|
20231211,101100,173767310,15190,15150,15190,15150,15
|
|
20231211,101000,173539980,15200,15200,15200,15200,0
|
|
20231211,100900,173539980,15200,15200,15200,15200,1
|
|
20231211,100800,173524780,15160,15160,15160,15160,0
|
|
20231211,100700,173524780,15160,15200,15200,15160,13
|
|
20231211,100600,173327380,15200,15160,15200,15160,52
|
|
20231211,100500,172538980,15160,15160,15160,15160,2
|
|
20231211,100400,172508660,15200,15160,15200,15160,3
|
|
20231211,100300,172463140,15220,15220,15220,15220,0
|
|
20231211,100200,172463140,15220,15220,15220,15220,0
|
|
20231211,100100,172463140,15220,15220,15220,15220,0
|
|
20231211,100000,172463140,15220,15220,15220,15220,0
|
|
20231211,095900,172463140,15220,15220,15220,15220,0
|
|
20231211,095800,172463140,15220,15220,15220,15220,0
|
|
20231211,095700,172463140,15220,15220,15220,15220,2
|
|
20231211,095600,172432700,15150,15150,15150,15150,1
|
|
20231211,095500,172417550,15230,15230,15230,15230,0
|
|
20231211,095400,172417550,15230,15230,15230,15230,0
|
|
20231211,095300,172417550,15230,15230,15230,15230,0
|
|
20231211,095200,172417550,15230,15190,15230,15190,7
|
|
20231211,095100,172311140,15190,15190,15190,15190,1
|
|
20231211,095000,172295950,15190,15190,15190,15190,1
|
|
20231211,094900,172280760,15150,15150,15150,15150,0
|
|
20231211,094800,172280760,15150,15230,15240,15150,75
|
|
20231211,094700,171143900,15150,15160,15230,15150,351
|
|
20231211,094600,165825670,15240,15170,15240,15160,55
|
|
20231211,094500,164987850,15240,15180,15240,15180,12
|
|
20231211,094400,164805570,15250,15250,15250,15250,0
|
|
20231211,094300,164805570,15250,15170,15250,15170,201
|
|
20231211,094200,161756320,15170,15190,15190,15170,500
|
|
20231211,094100,154167190,15260,15260,15260,15260,0
|
|
20231211,094000,154167190,15260,15210,15260,15210,500
|
|
20231211,093900,146550180,15210,15210,15210,15210,0
|
|
20231211,093800,146550180,15210,15200,15210,15200,16
|
|
20231211,093700,146306950,15190,15190,15190,15190,43
|
|
20231211,093600,145653780,15190,15190,15200,15190,44
|
|
20231211,093500,144985410,15220,15220,15220,15220,0
|
|
20231211,093400,144985410,15220,15220,15220,15220,0
|
|
20231211,093300,144985410,15220,15220,15220,15220,1
|
|
20231211,093200,144970190,15230,15190,15230,15190,22
|
|
20231211,093100,144635930,15170,15240,15240,15170,8
|
|
20231211,093000,144514360,15170,15170,15170,15170,20
|
|
20231211,092900,144210960,15250,15170,15250,15170,3
|
|
20231211,092800,144165370,15250,15250,15250,15250,0
|
|
20231211,092700,144165370,15250,15250,15250,15250,0
|
|
20231211,092600,144165370,15250,15260,15260,15160,130
|
|
20231211,092500,142182190,15260,15250,15290,15250,807
|
|
20231211,092400,129854460,15250,15240,15250,15240,969
|
|
20231211,092300,115077310,15250,15140,15250,15140,522
|
|
20231211,092200,107126960,15140,15140,15140,15140,10
|
|
20231211,092100,106975560,15140,15140,15140,15140,10
|
|
20231211,092000,106824160,15230,15230,15230,15230,0
|
|
20231211,091900,106824160,15230,15230,15230,15230,2
|
|
20231211,091800,106793700,15120,15200,15200,15120,434
|
|
20231211,091700,100212680,15200,15200,15230,15200,113
|
|
20231211,091600,98495050,15230,15220,15240,15220,774
|
|
20231211,091500,86705090,15220,15200,15220,15200,498
|
|
20231211,091400,79129620,15190,15150,15190,15150,80
|
|
20231211,091300,77916820,15100,15150,15150,15100,953
|
|
20231211,091200,63480870,15150,15080,15150,15080,81
|
|
20231211,091100,62258900,15080,15200,15200,15080,80
|
|
20231211,091000,61050880,15200,15120,15200,15120,32
|
|
20231211,090900,60566960,15210,15150,15220,15090,1190
|
|
20231211,090800,42494940,15080,15150,15150,15080,28
|
|
20231211,090700,42072280,15070,15080,15160,15070,38
|
|
20231211,090600,41499060,15170,15060,15170,15060,2055
|
|
20231211,090500,10490120,15070,15080,15080,15070,4
|
|
20231211,090400,10429810,15080,15080,15080,15080,1
|
|
20231211,090300,10414730,15080,15070,15080,15070,100
|
|
20231211,090200,8906850,15080,15050,15080,15010,87
|
|
20231211,090100,7599050,15050,15000,15050,15000,233
|
|
20231211,090000,4100340,15000,14910,15000,14910,275
|