595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,185200,608022010,15400,15400,15400,15400,545
|
|
20231212,185100,608022010,15400,15400,15400,15400,0
|
|
20231212,185000,608022010,15400,15400,15400,15400,0
|
|
20231212,184900,608022010,15400,15400,15400,15400,0
|
|
20231212,184800,608022010,15400,15400,15400,15400,0
|
|
20231212,184700,608022010,15400,15400,15400,15400,0
|
|
20231212,184600,608022010,15400,15400,15400,15400,0
|
|
20231212,184500,608022010,15400,15400,15400,15400,0
|
|
20231212,184400,608022010,15400,15400,15400,15400,0
|
|
20231212,184300,608022010,15400,15400,15400,15400,0
|
|
20231212,184200,608022010,15400,15400,15400,15400,0
|
|
20231212,184100,608022010,15400,15400,15400,15400,0
|
|
20231212,184000,608022010,15400,15400,15400,15400,0
|
|
20231212,183900,608022010,15400,15400,15400,15400,0
|
|
20231212,183800,608022010,15400,15400,15400,15400,0
|
|
20231212,183700,608022010,15400,15400,15400,15400,0
|
|
20231212,183600,608022010,15400,15400,15400,15400,0
|
|
20231212,183500,608022010,15400,15400,15400,15400,0
|
|
20231212,183400,608022010,15400,15400,15400,15400,0
|
|
20231212,183300,608022010,15400,15400,15400,15400,0
|
|
20231212,183200,608022010,15400,15400,15400,15400,0
|
|
20231212,183100,608022010,15400,15400,15400,15400,0
|
|
20231212,183000,608022010,15400,15400,15400,15400,0
|
|
20231212,182900,608022010,15400,15400,15400,15400,0
|
|
20231212,182800,608022010,15400,15400,15400,15400,0
|
|
20231212,182700,608022010,15400,15400,15400,15400,0
|
|
20231212,182600,608022010,15400,15400,15400,15400,0
|
|
20231212,182500,608022010,15400,15400,15400,15400,0
|
|
20231212,182400,608022010,15400,15400,15400,15400,0
|
|
20231212,182300,608022010,15400,15400,15400,15400,0
|
|
20231212,182200,608022010,15400,15400,15400,15400,545
|
|
20231212,182100,608022010,15400,15400,15400,15400,0
|
|
20231212,182000,608022010,15400,15400,15400,15400,0
|
|
20231212,181900,608022010,15400,15400,15400,15400,0
|
|
20231212,181800,608022010,15400,15400,15400,15400,0
|
|
20231212,181700,608022010,15400,15400,15400,15400,0
|
|
20231212,181600,608022010,15400,15400,15400,15400,0
|
|
20231212,181500,608022010,15400,15400,15400,15400,0
|
|
20231212,181400,608022010,15400,15400,15400,15400,0
|
|
20231212,181300,608022010,15400,15400,15400,15400,0
|
|
20231212,181200,608022010,15400,15400,15400,15400,0
|
|
20231212,181100,608022010,15400,15400,15400,15400,0
|
|
20231212,181000,608022010,15400,15400,15400,15400,0
|
|
20231212,180900,608022010,15400,15400,15400,15400,0
|
|
20231212,180800,608022010,15400,15400,15400,15400,0
|
|
20231212,180700,608022010,15400,15400,15400,15400,0
|
|
20231212,180600,608022010,15400,15400,15400,15400,0
|
|
20231212,180500,608022010,15400,15400,15400,15400,0
|
|
20231212,180400,608022010,15400,15400,15400,15400,0
|
|
20231212,180300,608022010,15400,15400,15400,15400,0
|
|
20231212,180200,608022010,15400,15400,15400,15400,0
|
|
20231212,180100,608022010,15400,15400,15400,15400,0
|
|
20231212,180000,608022010,15400,15400,15400,15400,0
|
|
20231212,175900,608022010,15400,15400,15400,15400,0
|
|
20231212,175800,608022010,15400,15400,15400,15400,0
|
|
20231212,175700,608022010,15400,15400,15400,15400,0
|
|
20231212,175600,608022010,15400,15400,15400,15400,0
|
|
20231212,175500,608022010,15400,15400,15400,15400,0
|
|
20231212,175400,608022010,15400,15400,15400,15400,0
|
|
20231212,175300,608022010,15400,15400,15400,15400,0
|
|
20231212,175200,608022010,15400,15400,15400,15400,545
|
|
20231212,175100,608022010,15400,15400,15400,15400,0
|
|
20231212,175000,608022010,15400,15400,15400,15400,0
|
|
20231212,174900,608022010,15400,15400,15400,15400,0
|
|
20231212,174800,608022010,15400,15400,15400,15400,0
|
|
20231212,174700,608022010,15400,15400,15400,15400,0
|
|
20231212,174600,608022010,15400,15400,15400,15400,0
|
|
20231212,174500,608022010,15400,15400,15400,15400,0
|
|
20231212,174400,608022010,15400,15400,15400,15400,0
|
|
20231212,174300,608022010,15400,15400,15400,15400,0
|
|
20231212,174200,608022010,15400,15400,15400,15400,0
|
|
20231212,174100,608022010,15400,15400,15400,15400,0
|
|
20231212,174000,608022010,15400,15400,15400,15400,0
|
|
20231212,173900,608022010,15400,15400,15400,15400,0
|
|
20231212,173800,608022010,15400,15400,15400,15400,0
|
|
20231212,173700,608022010,15400,15400,15400,15400,0
|
|
20231212,173600,608022010,15400,15400,15400,15400,0
|
|
20231212,173500,608022010,15400,15400,15400,15400,0
|
|
20231212,173400,608022010,15400,15400,15400,15400,0
|
|
20231212,173300,608022010,15400,15400,15400,15400,0
|
|
20231212,173200,608022010,15400,15400,15400,15400,0
|
|
20231212,173100,608022010,15400,15400,15400,15400,0
|
|
20231212,173000,608022010,15400,15400,15400,15400,0
|
|
20231212,172900,608022010,15400,15400,15400,15400,0
|
|
20231212,172800,608022010,15400,15400,15400,15400,0
|
|
20231212,172700,608022010,15400,15400,15400,15400,0
|
|
20231212,172600,608022010,15400,15400,15400,15400,0
|
|
20231212,172500,608022010,15400,15400,15400,15400,0
|
|
20231212,172400,608022010,15400,15400,15400,15400,0
|
|
20231212,172300,608022010,15400,15400,15400,15400,0
|
|
20231212,172200,608022010,15400,15400,15400,15400,545
|
|
20231212,172100,608022010,15400,15400,15400,15400,0
|
|
20231212,172000,608022010,15400,15400,15400,15400,0
|
|
20231212,171900,608022010,15400,15400,15400,15400,0
|
|
20231212,171800,608022010,15400,15400,15400,15400,0
|
|
20231212,171700,608022010,15400,15400,15400,15400,0
|
|
20231212,171600,608022010,15400,15400,15400,15400,0
|
|
20231212,171500,608022010,15400,15400,15400,15400,0
|
|
20231212,171400,608022010,15400,15400,15400,15400,0
|
|
20231212,171300,608022010,15400,15400,15400,15400,0
|
|
20231212,171200,608022010,15400,15400,15400,15400,0
|
|
20231212,171100,608022010,15400,15400,15400,15400,0
|
|
20231212,171000,608022010,15400,15400,15400,15400,0
|
|
20231212,170900,608022010,15400,15400,15400,15400,0
|
|
20231212,170800,608022010,15400,15400,15400,15400,0
|
|
20231212,170700,608022010,15400,15400,15400,15400,0
|
|
20231212,170600,608022010,15400,15400,15400,15400,0
|
|
20231212,170500,608022010,15400,15400,15400,15400,0
|
|
20231212,170400,608022010,15400,15400,15400,15400,0
|
|
20231212,170300,608022010,15400,15400,15400,15400,0
|
|
20231212,170200,608022010,15400,15400,15400,15400,0
|
|
20231212,170100,608022010,15400,15400,15400,15400,0
|
|
20231212,170000,608022010,15400,15400,15400,15400,0
|
|
20231212,165900,608022010,15400,15400,15400,15400,0
|
|
20231212,165800,608022010,15400,15400,15400,15400,0
|
|
20231212,165700,608022010,15400,15400,15400,15400,0
|
|
20231212,165600,608022010,15400,15400,15400,15400,0
|
|
20231212,165500,608022010,15400,15400,15400,15400,0
|
|
20231212,165400,608022010,15400,15400,15400,15400,0
|
|
20231212,165300,608022010,15400,15400,15400,15400,0
|
|
20231212,165200,608022010,15400,15400,15400,15400,545
|
|
20231212,165100,608022010,15400,15400,15400,15400,0
|
|
20231212,165000,608022010,15400,15400,15400,15400,0
|
|
20231212,164900,608022010,15400,15400,15400,15400,0
|
|
20231212,164800,608022010,15400,15400,15400,15400,0
|
|
20231212,164700,608022010,15400,15400,15400,15400,0
|
|
20231212,164600,608022010,15400,15400,15400,15400,0
|
|
20231212,164500,608022010,15400,15400,15400,15400,0
|
|
20231212,164400,608022010,15400,15400,15400,15400,0
|
|
20231212,164300,608022010,15400,15400,15400,15400,0
|
|
20231212,164200,608022010,15400,15400,15400,15400,0
|
|
20231212,164100,608022010,15400,15400,15400,15400,0
|
|
20231212,164000,608022010,15400,15400,15400,15400,0
|
|
20231212,163900,608022010,15400,15400,15400,15400,0
|
|
20231212,163800,608022010,15400,15400,15400,15400,0
|
|
20231212,163700,608022010,15400,15400,15400,15400,0
|
|
20231212,163600,608022010,15400,15400,15400,15400,0
|
|
20231212,163500,608022010,15400,15400,15400,15400,0
|
|
20231212,163400,608022010,15400,15400,15400,15400,0
|
|
20231212,163300,608022010,15400,15400,15400,15400,0
|
|
20231212,163200,608022010,15400,15400,15400,15400,0
|
|
20231212,163100,608022010,15400,15400,15400,15400,0
|
|
20231212,163000,608022010,15400,15400,15400,15400,0
|
|
20231212,162900,608022010,15400,15400,15400,15400,0
|
|
20231212,162800,608022010,15400,15400,15400,15400,0
|
|
20231212,162700,608022010,15400,15400,15400,15400,0
|
|
20231212,162600,608022010,15400,15400,15400,15400,0
|
|
20231212,162500,608022010,15400,15400,15400,15400,0
|
|
20231212,162400,608022010,15400,15400,15400,15400,0
|
|
20231212,162300,608022010,15400,15400,15400,15400,0
|
|
20231212,162200,608022010,15400,15400,15400,15400,545
|
|
20231212,162100,608022010,15400,15400,15400,15400,0
|
|
20231212,162000,608022010,15400,15400,15400,15400,0
|
|
20231212,161900,608022010,15400,15400,15400,15400,0
|
|
20231212,161800,608022010,15400,15400,15400,15400,0
|
|
20231212,161700,608022010,15400,15400,15400,15400,0
|
|
20231212,161600,608022010,15400,15400,15400,15400,0
|
|
20231212,161500,608022010,15400,15400,15400,15400,0
|
|
20231212,161400,608022010,15400,15400,15400,15400,0
|
|
20231212,161300,608022010,15400,15400,15400,15400,0
|
|
20231212,161200,608022010,15400,15400,15400,15400,0
|
|
20231212,161100,608022010,15400,15400,15400,15400,0
|
|
20231212,161000,608022010,15400,15400,15400,15400,0
|
|
20231212,160900,608022010,15400,15400,15400,15400,0
|
|
20231212,160800,608022010,15400,15400,15400,15400,0
|
|
20231212,160700,608022010,15400,15400,15400,15400,0
|
|
20231212,160600,608022010,15400,15400,15400,15400,0
|
|
20231212,160500,608022010,15400,15400,15400,15400,0
|
|
20231212,160400,608022010,15400,15400,15400,15400,0
|
|
20231212,160300,608022010,15400,15400,15400,15400,0
|
|
20231212,160200,608022010,15400,15400,15400,15400,0
|
|
20231212,160100,608022010,15400,15400,15400,15400,0
|
|
20231212,160000,608022010,15400,15400,15400,15400,0
|
|
20231212,155900,608022010,15400,15400,15400,15400,0
|
|
20231212,155800,608022010,15400,15400,15400,15400,0
|
|
20231212,155700,608022010,15400,15400,15400,15400,0
|
|
20231212,155600,608022010,15400,15400,15400,15400,0
|
|
20231212,155500,608022010,15400,15400,15400,15400,0
|
|
20231212,155400,608022010,15400,15400,15400,15400,0
|
|
20231212,155300,608022010,15400,15400,15400,15400,0
|
|
20231212,155200,608022010,15400,15400,15400,15400,545
|
|
20231212,155100,608022010,15400,15400,15400,15400,0
|
|
20231212,155000,608022010,15400,15400,15400,15400,0
|
|
20231212,154900,608022010,15400,15400,15400,15400,0
|
|
20231212,154800,608022010,15400,15400,15400,15400,0
|
|
20231212,154700,608022010,15400,15400,15400,15400,0
|
|
20231212,154600,608022010,15400,15400,15400,15400,0
|
|
20231212,154500,608022010,15400,15400,15400,15400,0
|
|
20231212,154400,608022010,15400,15400,15400,15400,0
|
|
20231212,154300,608022010,15400,15400,15400,15400,0
|
|
20231212,154200,608022010,15400,15400,15400,15400,0
|
|
20231212,154100,608022010,15400,15400,15400,15400,0
|
|
20231212,154000,608022010,15400,15400,15400,15400,0
|
|
20231212,153900,608022010,15400,15400,15400,15400,0
|
|
20231212,153800,608022010,15400,15400,15400,15400,0
|
|
20231212,153700,608022010,15400,15400,15400,15400,0
|
|
20231212,153600,608022010,15400,15400,15400,15400,0
|
|
20231212,153500,608022010,15400,15400,15400,15400,0
|
|
20231212,153400,608022010,15400,15400,15400,15400,0
|
|
20231212,153300,608022010,15400,15400,15400,15400,0
|
|
20231212,153200,608022010,15400,15400,15400,15400,0
|
|
20231212,153100,608022010,15400,15400,15400,15400,0
|
|
20231212,153000,608022010,15400,15400,15400,15400,545
|
|
20231212,152900,599629010,15400,15400,15400,15400,0
|
|
20231212,152800,599629010,15400,15400,15400,15400,0
|
|
20231212,152700,599629010,15400,15400,15400,15400,0
|
|
20231212,152600,599629010,15400,15400,15400,15400,0
|
|
20231212,152500,599629010,15400,15400,15400,15400,0
|
|
20231212,152400,599629010,15400,15400,15400,15400,0
|
|
20231212,152300,599629010,15400,15400,15400,15400,0
|
|
20231212,152200,599629010,15400,15400,15400,15400,0
|
|
20231212,152100,599629010,15400,15400,15400,15400,0
|
|
20231212,152000,599629010,15400,15400,15400,15400,0
|
|
20231212,151900,599629010,15400,15420,15430,15400,1405
|
|
20231212,151800,577963010,15400,15400,15400,15400,100
|
|
20231212,151700,576423010,15400,15400,15400,15400,37
|
|
20231212,151600,575853210,15420,15420,15420,15420,2
|
|
20231212,151500,575822370,15420,15420,15420,15420,5
|
|
20231212,151400,575745270,15400,15400,15400,15400,0
|
|
20231212,151300,575745270,15400,15400,15400,15400,296
|
|
20231212,151200,571186870,15400,15400,15400,15400,309
|
|
20231212,151100,566428270,15400,15400,15400,15390,10
|
|
20231212,151000,566274330,15400,15400,15400,15400,0
|
|
20231212,150900,566274330,15400,15400,15400,15400,0
|
|
20231212,150800,566274330,15400,15400,15400,15400,1
|
|
20231212,150700,566258930,15400,15400,15400,15400,18
|
|
20231212,150600,565981730,15400,15400,15400,15400,10
|
|
20231212,150500,565827730,15400,15400,15400,15400,2
|
|
20231212,150400,565796930,15400,15400,15400,15400,0
|
|
20231212,150300,565796930,15400,15400,15400,15400,30
|
|
20231212,150200,565334930,15370,15370,15370,15370,0
|
|
20231212,150100,565334930,15370,15370,15370,15370,121
|
|
20231212,150000,563475160,15380,15400,15400,15380,145
|
|
20231212,145900,561243180,15400,15370,15400,15370,549
|
|
20231212,145800,552800150,15380,15380,15380,15380,2
|
|
20231212,145700,552769390,15380,15380,15380,15380,52
|
|
20231212,145600,551969630,15380,15380,15380,15380,3
|
|
20231212,145500,551923490,15380,15380,15380,15380,0
|
|
20231212,145400,551923490,15380,15370,15380,15370,3
|
|
20231212,145300,551877370,15380,15380,15380,15380,4
|
|
20231212,145200,551815850,15370,15370,15380,15370,367
|
|
20231212,145100,546175050,15370,15370,15370,15370,79
|
|
20231212,145000,544960820,15370,15370,15370,15370,66
|
|
20231212,144900,543946400,15360,15360,15360,15360,0
|
|
20231212,144800,543946400,15360,15360,15360,15360,0
|
|
20231212,144700,543946400,15360,15360,15360,15360,76
|
|
20231212,144600,542779040,15350,15350,15350,15350,0
|
|
20231212,144500,542779040,15350,15350,15350,15350,30
|
|
20231212,144400,542318540,15360,15360,15360,15360,95
|
|
20231212,144300,540859340,15360,15360,15360,15360,49
|
|
20231212,144200,540106700,15350,15350,15350,15350,0
|
|
20231212,144100,540106700,15350,15350,15350,15350,1
|
|
20231212,144000,540091350,15340,15340,15340,15340,0
|
|
20231212,143900,540091350,15340,15340,15340,15340,0
|
|
20231212,143800,540091350,15340,15340,15340,15340,63
|
|
20231212,143700,539124930,15340,15350,15350,15340,100
|
|
20231212,143600,537590880,15340,15340,15340,15340,0
|
|
20231212,143500,537590880,15340,15340,15340,15340,0
|
|
20231212,143400,537590880,15340,15360,15360,15340,231
|
|
20231212,143300,534045580,15360,15360,15360,15360,0
|
|
20231212,143200,534045580,15360,15360,15360,15360,0
|
|
20231212,143100,534045580,15360,15360,15360,15360,3
|
|
20231212,143000,533999500,15360,15360,15360,15360,5
|
|
20231212,142900,533922700,15360,15360,15360,15360,3
|
|
20231212,142800,533876620,15350,15350,15350,15350,1
|
|
20231212,142700,533861270,15350,15360,15360,15350,180
|
|
20231212,142600,531097970,15360,15370,15370,15360,162
|
|
20231212,142500,528609640,15370,15370,15370,15370,61
|
|
20231212,142400,527672070,15380,15380,15380,15380,0
|
|
20231212,142300,527672070,15380,15380,15380,15380,0
|
|
20231212,142200,527672070,15380,15380,15380,15380,200
|
|
20231212,142100,524596070,15380,15380,15380,15380,1
|
|
20231212,142000,524580690,15380,15400,15400,15380,98
|
|
20231212,141900,523073350,15400,15390,15400,15390,8
|
|
20231212,141800,522950170,15370,15370,15370,15370,164
|
|
20231212,141700,520429490,15370,15370,15370,15370,0
|
|
20231212,141600,520429490,15370,15380,15380,15370,100
|
|
20231212,141500,518892190,15380,15380,15380,15380,13
|
|
20231212,141400,518692250,15380,15380,15380,15380,25
|
|
20231212,141300,518307750,15380,15380,15380,15380,1
|
|
20231212,141200,518292370,15420,15420,15420,15420,0
|
|
20231212,141100,518292370,15420,15420,15420,15420,0
|
|
20231212,141000,518292370,15420,15420,15420,15420,0
|
|
20231212,140900,518292370,15420,15410,15420,15410,41
|
|
20231212,140800,517660180,15410,15410,15410,15410,0
|
|
20231212,140700,517660180,15410,15410,15410,15410,0
|
|
20231212,140600,517660180,15410,15410,15410,15410,0
|
|
20231212,140500,517660180,15410,15410,15410,15410,0
|
|
20231212,140400,517660180,15410,15410,15410,15410,0
|
|
20231212,140300,517660180,15410,15410,15410,15410,200
|
|
20231212,140200,514578180,15410,15410,15410,15410,0
|
|
20231212,140100,514578180,15410,15400,15410,15370,434
|
|
20231212,140000,507905230,15410,15410,15430,15410,54
|
|
20231212,135900,507072890,15430,15430,15430,15430,0
|
|
20231212,135800,507072890,15430,15430,15430,15430,1
|
|
20231212,135700,507057460,15410,15410,15410,15410,0
|
|
20231212,135600,507057460,15410,15410,15410,15410,0
|
|
20231212,135500,507057460,15410,15420,15420,15410,44
|
|
20231212,135400,506379010,15430,15430,15430,15430,0
|
|
20231212,135300,506379010,15430,15430,15430,15430,1
|
|
20231212,135200,506363580,15430,15430,15430,15430,2
|
|
20231212,135100,506332720,15430,15430,15430,15430,3
|
|
20231212,135000,506286430,15430,15430,15430,15430,0
|
|
20231212,134900,506286430,15430,15430,15430,15430,0
|
|
20231212,134800,506286430,15430,15430,15430,15430,0
|
|
20231212,134700,506286430,15430,15430,15430,15430,0
|
|
20231212,134600,506286430,15430,15430,15430,15430,0
|
|
20231212,134500,506286430,15430,15430,15430,15430,1
|
|
20231212,134400,506271000,15430,15430,15430,15430,1
|
|
20231212,134300,506255570,15380,15380,15380,15380,0
|
|
20231212,134200,506255570,15380,15380,15380,15380,0
|
|
20231212,134100,506255570,15380,15380,15380,15380,563
|
|
20231212,134000,497596630,15380,15420,15420,15380,50
|
|
20231212,133900,496827460,15440,15440,15440,15440,0
|
|
20231212,133800,496827460,15440,15440,15440,15440,0
|
|
20231212,133700,496827460,15440,15440,15440,15440,20
|
|
20231212,133600,496518660,15450,15450,15450,15450,1
|
|
20231212,133500,496503210,15440,15440,15440,15440,0
|
|
20231212,133400,496503210,15440,15440,15440,15440,0
|
|
20231212,133300,496503210,15440,15440,15440,15440,0
|
|
20231212,133200,496503210,15440,15440,15440,15440,100
|
|
20231212,133100,494959210,15440,15440,15440,15440,220
|
|
20231212,133000,491562410,15440,15440,15440,15440,117
|
|
20231212,132900,489755930,15440,15450,15450,15440,6
|
|
20231212,132800,489663240,15450,15450,15450,15440,222
|
|
20231212,132700,486233920,15450,15440,15450,15440,142
|
|
20231212,132600,484041020,15450,15430,15450,15430,34
|
|
20231212,132500,483516310,15420,15420,15420,15420,98
|
|
20231212,132400,482005150,15420,15420,15420,15420,3
|
|
20231212,132300,481958890,15380,15380,15380,15380,0
|
|
20231212,132200,481958890,15380,15420,15420,15380,290
|
|
20231212,132100,477490740,15420,15420,15420,15420,0
|
|
20231212,132000,477490740,15420,15420,15420,15420,1
|
|
20231212,131900,477475320,15410,15410,15410,15410,0
|
|
20231212,131800,477475320,15410,15410,15410,15410,3
|
|
20231212,131700,477429090,15420,15420,15420,15420,0
|
|
20231212,131600,477429090,15420,15420,15420,15420,0
|
|
20231212,131500,477429090,15420,15420,15420,15420,1
|
|
20231212,131400,477413670,15420,15420,15420,15420,0
|
|
20231212,131300,477413670,15420,15420,15420,15420,0
|
|
20231212,131200,477413670,15420,15420,15420,15420,0
|
|
20231212,131100,477413670,15420,15420,15420,15420,0
|
|
20231212,131000,477413670,15420,15420,15420,15420,0
|
|
20231212,130900,477413670,15420,15420,15420,15420,2
|
|
20231212,130800,477382830,15430,15430,15430,15430,0
|
|
20231212,130700,477382830,15430,15430,15430,15430,0
|
|
20231212,130600,477382830,15430,15430,15430,15430,0
|
|
20231212,130500,477382830,15430,15430,15430,15430,0
|
|
20231212,130400,477382830,15430,15430,15430,15430,0
|
|
20231212,130300,477382830,15430,15430,15430,15430,51
|
|
20231212,130200,476595900,15430,15430,15430,15430,0
|
|
20231212,130100,476595900,15430,15430,15430,15430,0
|
|
20231212,130000,476595900,15430,15430,15430,15430,1
|
|
20231212,125900,476580470,15430,15430,15430,15430,0
|
|
20231212,125800,476580470,15430,15430,15430,15430,0
|
|
20231212,125700,476580470,15430,15420,15430,15370,405
|
|
20231212,125600,470348380,15430,15430,15430,15430,1
|
|
20231212,125500,470332950,15430,15430,15430,15430,0
|
|
20231212,125400,470332950,15430,15430,15430,15430,50
|
|
20231212,125300,469561450,15430,15430,15430,15430,11
|
|
20231212,125200,469391720,15440,15440,15440,15440,3
|
|
20231212,125100,469345400,15440,15440,15440,15440,20
|
|
20231212,125000,469036600,15440,15440,15440,15440,0
|
|
20231212,124900,469036600,15440,15440,15440,15440,130
|
|
20231212,124800,467029400,15430,15430,15430,15430,1
|
|
20231212,124700,467013970,15440,15440,15440,15440,1
|
|
20231212,124600,466998530,15440,15440,15440,15440,0
|
|
20231212,124500,466998530,15440,15440,15440,15440,0
|
|
20231212,124400,466998530,15440,15440,15440,15440,19
|
|
20231212,124300,466705170,15440,15450,15450,15440,28
|
|
20231212,124200,466272580,15450,15450,15450,15450,1
|
|
20231212,124100,466257130,15450,15420,15450,15410,82
|
|
20231212,124000,464993130,15420,15420,15420,15420,7
|
|
20231212,123900,464885190,15410,15410,15410,15410,0
|
|
20231212,123800,464885190,15410,15410,15410,15410,0
|
|
20231212,123700,464885190,15410,15410,15410,15410,4
|
|
20231212,123600,464823550,15420,15440,15440,15420,166
|
|
20231212,123500,462263070,15450,15440,15450,15440,380
|
|
20231212,123400,456395720,15450,15450,15450,15450,29
|
|
20231212,123300,455947670,15450,15460,15460,15450,70
|
|
20231212,123200,454866160,15460,15460,15460,15460,0
|
|
20231212,123100,454866160,15460,15460,15460,15460,0
|
|
20231212,123000,454866160,15460,15450,15460,15450,139
|
|
20231212,122900,452718600,15460,15460,15460,15460,5
|
|
20231212,122800,452641300,15450,15450,15450,15450,200
|
|
20231212,122700,449551300,15450,15450,15450,15450,58
|
|
20231212,122600,448655200,15460,15460,15460,15460,2
|
|
20231212,122500,448624280,15450,15450,15450,15450,1
|
|
20231212,122400,448608830,15450,15450,15450,15450,1
|
|
20231212,122300,448593380,15460,15460,15460,15460,0
|
|
20231212,122200,448593380,15460,15460,15460,15460,0
|
|
20231212,122100,448593380,15460,15460,15460,15460,17
|
|
20231212,122000,448330560,15460,15460,15460,15460,8
|
|
20231212,121900,448206880,15460,15450,15460,15440,62
|
|
20231212,121800,447248860,15440,15430,15440,15430,500
|
|
20231212,121700,439529410,15360,15370,15370,15360,100
|
|
20231212,121600,437992520,15370,15370,15370,15370,10
|
|
20231212,121500,437838820,15430,15430,15430,15430,0
|
|
20231212,121400,437838820,15430,15430,15430,15430,0
|
|
20231212,121300,437838820,15430,15430,15430,15430,3
|
|
20231212,121200,437792530,15430,15430,15430,15430,75
|
|
20231212,121100,436635280,15400,15400,15400,15400,0
|
|
20231212,121000,436635280,15400,15400,15400,15400,0
|
|
20231212,120900,436635280,15400,15390,15400,15370,184
|
|
20231212,120800,433803560,15390,15390,15390,15390,3
|
|
20231212,120700,433757390,15400,15400,15400,15400,0
|
|
20231212,120600,433757390,15400,15400,15400,15400,0
|
|
20231212,120500,433757390,15400,15400,15400,15400,26
|
|
20231212,120400,433356990,15440,15440,15440,15440,128
|
|
20231212,120300,431380670,15450,15450,15450,15450,0
|
|
20231212,120200,431380670,15450,15450,15450,15450,12
|
|
20231212,120100,431195270,15400,15400,15400,15400,0
|
|
20231212,120000,431195270,15400,15400,15400,15400,0
|
|
20231212,115900,431195270,15400,15410,15410,15400,40
|
|
20231212,115800,430579240,15400,15400,15400,15400,0
|
|
20231212,115700,430579240,15400,15400,15400,15400,50
|
|
20231212,115600,429809240,15420,15420,15420,15420,100
|
|
20231212,115500,428267240,15420,15410,15420,15410,73
|
|
20231212,115400,427142080,15440,15440,15440,15440,1
|
|
20231212,115300,427126640,15440,15440,15440,15440,1
|
|
20231212,115200,427111200,15400,15470,15470,15400,68
|
|
20231212,115100,426063200,15450,15450,15450,15450,3
|
|
20231212,115000,426016850,15450,15450,15450,15450,11
|
|
20231212,114900,425846900,15470,15470,15470,15470,0
|
|
20231212,114800,425846900,15470,15460,15470,15460,250
|
|
20231212,114700,421980420,15450,15460,15460,15450,26
|
|
20231212,114600,421578710,15450,15450,15450,15450,323
|
|
20231212,114500,416588360,15450,15450,15450,15450,200
|
|
20231212,114400,413498360,15410,15450,15450,15410,58
|
|
20231212,114300,412602390,15450,15450,15450,15450,50
|
|
20231212,114200,411829890,15450,15450,15450,15450,0
|
|
20231212,114100,411829890,15450,15400,15450,15400,347
|
|
20231212,114000,406477750,15400,15420,15420,15400,29
|
|
20231212,113900,406030840,15430,15430,15430,15430,3
|
|
20231212,113800,405984550,15450,15450,15450,15450,0
|
|
20231212,113700,405984550,15450,15450,15450,15450,57
|
|
20231212,113600,405103900,15450,15450,15450,15450,0
|
|
20231212,113500,405103900,15450,15450,15450,15450,6
|
|
20231212,113400,405011200,15450,15460,15460,15450,481
|
|
20231212,113300,397579740,15470,15480,15480,15470,202
|
|
20231212,113200,394454790,15500,15500,15500,15490,885
|
|
20231212,113100,380739290,15500,15460,15500,15460,328
|
|
20231212,113000,375659290,15500,15500,15510,15450,440
|
|
20231212,112900,368838390,15500,15480,15510,15480,1310
|
|
20231212,112800,348546450,15480,15420,15490,15350,1470
|
|
20231212,112700,325831310,15420,15390,15420,15340,3689
|
|
20231212,112600,269027220,15390,15290,15390,15290,2051
|
|
20231212,112500,237548390,15300,15290,15300,15290,1786
|
|
20231212,112400,210231910,15290,15290,15290,15290,500
|
|
20231212,112300,202586910,15290,15290,15290,15290,0
|
|
20231212,112200,202586910,15290,15290,15290,15290,0
|
|
20231212,112100,202586910,15290,15280,15290,15280,2
|
|
20231212,112000,202556340,15260,15270,15270,15260,221
|
|
20231212,111900,199183780,15250,15250,15250,15250,1
|
|
20231212,111800,199168530,15250,15250,15250,15250,102
|
|
20231212,111700,197613030,15280,15280,15280,15280,0
|
|
20231212,111600,197613030,15280,15280,15280,15280,0
|
|
20231212,111500,197613030,15280,15280,15280,15280,10
|
|
20231212,111400,197460230,15280,15280,15280,15280,0
|
|
20231212,111300,197460230,15280,15280,15280,15280,1
|
|
20231212,111200,197444950,15240,15240,15240,15240,0
|
|
20231212,111100,197444950,15240,15240,15240,15240,10
|
|
20231212,111000,197292550,15240,15240,15240,15240,0
|
|
20231212,110900,197292550,15240,15240,15240,15240,114
|
|
20231212,110800,195555190,15230,15230,15230,15230,30
|
|
20231212,110700,195098290,15240,15240,15240,15240,0
|
|
20231212,110600,195098290,15240,15240,15240,15240,198
|
|
20231212,110500,192080770,15240,15240,15240,15240,5
|
|
20231212,110400,192004570,15300,15300,15300,15300,0
|
|
20231212,110300,192004570,15300,15300,15300,15300,0
|
|
20231212,110200,192004570,15300,15300,15300,15300,0
|
|
20231212,110100,192004570,15300,15300,15300,15300,0
|
|
20231212,110000,192004570,15300,15300,15300,15300,1
|
|
20231212,105900,191989270,15300,15300,15300,15300,0
|
|
20231212,105800,191989270,15300,15300,15300,15300,0
|
|
20231212,105700,191989270,15300,15300,15300,15300,0
|
|
20231212,105600,191989270,15300,15300,15300,15300,0
|
|
20231212,105500,191989270,15300,15300,15300,15300,5
|
|
20231212,105400,191912770,15300,15300,15300,15300,0
|
|
20231212,105300,191912770,15300,15300,15300,15300,1
|
|
20231212,105200,191897470,15210,15240,15240,15210,96
|
|
20231212,105100,190435990,15300,15300,15300,15300,0
|
|
20231212,105000,190435990,15300,15300,15300,15300,1
|
|
20231212,104900,190420690,15300,15300,15300,15300,0
|
|
20231212,104800,190420690,15300,15260,15300,15250,232
|
|
20231212,104700,186876820,15300,15300,15300,15300,0
|
|
20231212,104600,186876820,15300,15300,15300,15300,0
|
|
20231212,104500,186876820,15300,15300,15300,15300,0
|
|
20231212,104400,186876820,15300,15300,15300,15300,0
|
|
20231212,104300,186876820,15300,15300,15300,15300,101
|
|
20231212,104200,185331520,15300,15300,15300,15300,0
|
|
20231212,104100,185331520,15300,15300,15300,15300,1
|
|
20231212,104000,185316220,15330,15330,15330,15330,1
|
|
20231212,103900,185300890,15240,15240,15240,15240,1
|
|
20231212,103800,185285650,15340,15250,15340,15250,1621
|
|
20231212,103700,160448390,15250,15250,15250,15250,0
|
|
20231212,103600,160448390,15250,15250,15250,15250,0
|
|
20231212,103500,160448390,15250,15250,15250,15250,0
|
|
20231212,103400,160448390,15250,15200,15250,15200,41
|
|
20231212,103300,159825140,15250,15210,15250,15210,589
|
|
20231212,103200,150862170,15200,15200,15200,15200,0
|
|
20231212,103100,150862170,15200,15200,15200,15200,0
|
|
20231212,103000,150862170,15200,15200,15200,15200,21
|
|
20231212,102900,150542970,15200,15200,15200,15200,0
|
|
20231212,102800,150542970,15200,15200,15200,15200,0
|
|
20231212,102700,150542970,15200,15200,15200,15200,3
|
|
20231212,102600,150497370,15200,15200,15200,15200,0
|
|
20231212,102500,150497370,15200,15200,15200,15200,5
|
|
20231212,102400,150421370,15200,15200,15200,15200,5
|
|
20231212,102300,150345370,15200,15210,15210,15200,77
|
|
20231212,102200,149174430,15210,15210,15210,15210,4
|
|
20231212,102100,149113590,15210,15250,15250,15210,200
|
|
20231212,102000,146067590,15250,15250,15250,15250,2
|
|
20231212,101900,146037090,15210,15200,15210,15200,49
|
|
20231212,101800,145292000,15200,15240,15240,15200,363
|
|
20231212,101700,139768680,15240,15240,15240,15240,7
|
|
20231212,101600,139662000,15250,15250,15250,15250,0
|
|
20231212,101500,139662000,15250,15250,15250,15250,0
|
|
20231212,101400,139662000,15250,15250,15250,15250,0
|
|
20231212,101300,139662000,15250,15240,15250,15240,19
|
|
20231212,101200,139372420,15200,15210,15210,15200,30
|
|
20231212,101100,138916400,15200,15200,15200,15200,11
|
|
20231212,101000,138749200,15200,15200,15200,15200,0
|
|
20231212,100900,138749200,15200,15200,15200,15200,2
|
|
20231212,100800,138718800,15220,15220,15220,15220,0
|
|
20231212,100700,138718800,15220,15220,15220,15220,59
|
|
20231212,100600,137820820,15220,15220,15220,15220,0
|
|
20231212,100500,137820820,15220,15220,15220,15210,851
|
|
20231212,100400,124875700,15220,15220,15220,15220,0
|
|
20231212,100300,124875700,15220,15220,15220,15220,106
|
|
20231212,100200,123262380,15250,15250,15250,15250,0
|
|
20231212,100100,123262380,15250,15250,15250,15250,0
|
|
20231212,100000,123262380,15250,15250,15250,15250,6
|
|
20231212,095900,123170880,15220,15220,15220,15220,20
|
|
20231212,095800,122866480,15230,15230,15230,15230,30
|
|
20231212,095700,122409580,15250,15250,15250,15250,0
|
|
20231212,095600,122409580,15250,15230,15250,15220,101
|
|
20231212,095500,120872230,15240,15240,15240,15240,0
|
|
20231212,095400,120872230,15240,15240,15240,15240,0
|
|
20231212,095300,120872230,15240,15240,15240,15240,0
|
|
20231212,095200,120872230,15240,15240,15240,15240,0
|
|
20231212,095100,120872230,15240,15240,15240,15240,0
|
|
20231212,095000,120872230,15240,15240,15240,15240,0
|
|
20231212,094900,120872230,15240,15240,15240,15240,67
|
|
20231212,094800,119851150,15240,15240,15240,15240,0
|
|
20231212,094700,119851150,15240,15240,15240,15240,78
|
|
20231212,094600,118662430,15230,15230,15230,15230,27
|
|
20231212,094500,118251220,15230,15230,15230,15230,8
|
|
20231212,094400,118129380,15230,15230,15240,15230,14
|
|
20231212,094300,117916140,15240,15240,15240,15240,2
|
|
20231212,094200,117885660,15240,15250,15250,15240,52
|
|
20231212,094100,117093170,15250,15250,15250,15250,4
|
|
20231212,094000,117032170,15250,15320,15320,15250,3
|
|
20231212,093900,116986280,15320,15300,15320,15300,52
|
|
20231212,093800,116190640,15300,15300,15300,15300,52
|
|
20231212,093700,115395040,15300,15300,15300,15300,2
|
|
20231212,093600,115364440,15300,15300,15300,15300,3
|
|
20231212,093500,115318540,15300,15280,15330,15280,434
|
|
20231212,093400,108685670,15300,15330,15330,15290,235
|
|
20231212,093300,105090620,15330,15340,15340,15330,12
|
|
20231212,093200,104906650,15330,15280,15330,15280,243
|
|
20231212,093100,101181510,15280,15330,15330,15280,2
|
|
20231212,093000,101150900,15280,15320,15320,15280,300
|
|
20231212,092900,96559200,15320,15310,15330,15310,6
|
|
20231212,092800,96467310,15310,15300,15330,15300,182
|
|
20231212,092700,93682670,15300,15290,15300,15280,100
|
|
20231212,092600,92152940,15280,15330,15330,15280,62
|
|
20231212,092500,91204010,15310,15350,15360,15310,172
|
|
20231212,092400,88568580,15350,15310,15360,15310,64
|
|
20231212,092300,87586810,15370,15340,15370,15340,634
|
|
20231212,092200,77851930,15330,15280,15330,15280,1340
|
|
20231212,092100,57353370,15280,15280,15280,15280,7
|
|
20231212,092000,57246410,15280,15270,15280,15270,174
|
|
20231212,091900,54588480,15270,15280,15280,15270,203
|
|
20231212,091800,51486650,15280,15280,15280,15280,2
|
|
20231212,091700,51456090,15270,15270,15270,15270,12
|
|
20231212,091600,51272850,15270,15270,15270,15270,2
|
|
20231212,091500,51242310,15280,15290,15290,15220,133
|
|
20231212,091400,49217130,15290,15290,15290,15290,59
|
|
20231212,091300,48315020,15210,15290,15290,15210,56
|
|
20231212,091200,47462780,15300,15290,15300,15290,22
|
|
20231212,091100,47126380,15230,15230,15230,15230,17
|
|
20231212,091000,46867470,15230,15270,15300,15230,746
|
|
20231212,090900,35486030,15260,15250,15280,15250,340
|
|
20231212,090800,30297660,15250,15240,15250,15240,265
|
|
20231212,090700,26258780,15230,15190,15230,15180,490
|
|
20231212,090600,18814660,15190,15190,15190,15190,4
|
|
20231212,090500,18753900,15190,15190,15190,15190,2
|
|
20231212,090400,18723520,15190,15190,15190,15190,24
|
|
20231212,090300,18358960,15200,15200,15200,15200,4
|
|
20231212,090200,18298160,15200,15080,15200,15080,517
|
|
20231212,090100,10500900,15070,15110,15110,15070,604
|
|
20231212,090000,1382750,15110,15200,15200,15110,91
|