595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185200,615754540,15220,15220,15220,15220,1057
|
|
20231213,185100,615754540,15220,15220,15220,15220,0
|
|
20231213,185000,615754540,15220,15220,15220,15220,0
|
|
20231213,184900,615754540,15220,15220,15220,15220,0
|
|
20231213,184800,615754540,15220,15220,15220,15220,0
|
|
20231213,184700,615754540,15220,15220,15220,15220,0
|
|
20231213,184600,615754540,15220,15220,15220,15220,0
|
|
20231213,184500,615754540,15220,15220,15220,15220,0
|
|
20231213,184400,615754540,15220,15220,15220,15220,0
|
|
20231213,184300,615754540,15220,15220,15220,15220,0
|
|
20231213,184200,615754540,15220,15220,15220,15220,0
|
|
20231213,184100,615754540,15220,15220,15220,15220,0
|
|
20231213,184000,615754540,15220,15220,15220,15220,0
|
|
20231213,183900,615754540,15220,15220,15220,15220,0
|
|
20231213,183800,615754540,15220,15220,15220,15220,0
|
|
20231213,183700,615754540,15220,15220,15220,15220,0
|
|
20231213,183600,615754540,15220,15220,15220,15220,0
|
|
20231213,183500,615754540,15220,15220,15220,15220,0
|
|
20231213,183400,615754540,15220,15220,15220,15220,0
|
|
20231213,183300,615754540,15220,15220,15220,15220,0
|
|
20231213,183200,615754540,15220,15220,15220,15220,0
|
|
20231213,183100,615754540,15220,15220,15220,15220,0
|
|
20231213,183000,615754540,15220,15220,15220,15220,0
|
|
20231213,182900,615754540,15220,15220,15220,15220,0
|
|
20231213,182800,615754540,15220,15220,15220,15220,0
|
|
20231213,182700,615754540,15220,15220,15220,15220,0
|
|
20231213,182600,615754540,15220,15220,15220,15220,0
|
|
20231213,182500,615754540,15220,15220,15220,15220,0
|
|
20231213,182400,615754540,15220,15220,15220,15220,0
|
|
20231213,182300,615754540,15220,15220,15220,15220,0
|
|
20231213,182200,615754540,15220,15220,15220,15220,1057
|
|
20231213,182100,615754540,15220,15220,15220,15220,0
|
|
20231213,182000,615754540,15220,15220,15220,15220,0
|
|
20231213,181900,615754540,15220,15220,15220,15220,0
|
|
20231213,181800,615754540,15220,15220,15220,15220,0
|
|
20231213,181700,615754540,15220,15220,15220,15220,0
|
|
20231213,181600,615754540,15220,15220,15220,15220,0
|
|
20231213,181500,615754540,15220,15220,15220,15220,0
|
|
20231213,181400,615754540,15220,15220,15220,15220,0
|
|
20231213,181300,615754540,15220,15220,15220,15220,0
|
|
20231213,181200,615754540,15220,15220,15220,15220,0
|
|
20231213,181100,615754540,15220,15220,15220,15220,0
|
|
20231213,181000,615754540,15220,15220,15220,15220,0
|
|
20231213,180900,615754540,15220,15220,15220,15220,0
|
|
20231213,180800,615754540,15220,15220,15220,15220,0
|
|
20231213,180700,615754540,15220,15220,15220,15220,0
|
|
20231213,180600,615754540,15220,15220,15220,15220,0
|
|
20231213,180500,615754540,15220,15220,15220,15220,0
|
|
20231213,180400,615754540,15220,15220,15220,15220,0
|
|
20231213,180300,615754540,15220,15220,15220,15220,0
|
|
20231213,180200,615754540,15220,15220,15220,15220,0
|
|
20231213,180100,615754540,15220,15220,15220,15220,0
|
|
20231213,180000,615754540,15220,15220,15220,15220,0
|
|
20231213,175900,615754540,15220,15220,15220,15220,0
|
|
20231213,175800,615754540,15220,15220,15220,15220,0
|
|
20231213,175700,615754540,15220,15220,15220,15220,0
|
|
20231213,175600,615754540,15220,15220,15220,15220,0
|
|
20231213,175500,615754540,15220,15220,15220,15220,0
|
|
20231213,175400,615754540,15220,15220,15220,15220,0
|
|
20231213,175300,615754540,15220,15220,15220,15220,0
|
|
20231213,175200,615754540,15220,15220,15220,15220,1057
|
|
20231213,175100,615754540,15220,15220,15220,15220,0
|
|
20231213,175000,615754540,15220,15220,15220,15220,0
|
|
20231213,174900,615754540,15220,15220,15220,15220,0
|
|
20231213,174800,615754540,15220,15220,15220,15220,0
|
|
20231213,174700,615754540,15220,15220,15220,15220,0
|
|
20231213,174600,615754540,15220,15220,15220,15220,0
|
|
20231213,174500,615754540,15220,15220,15220,15220,0
|
|
20231213,174400,615754540,15220,15220,15220,15220,0
|
|
20231213,174300,615754540,15220,15220,15220,15220,0
|
|
20231213,174200,615754540,15220,15220,15220,15220,0
|
|
20231213,174100,615754540,15220,15220,15220,15220,0
|
|
20231213,174000,615754540,15220,15220,15220,15220,0
|
|
20231213,173900,615754540,15220,15220,15220,15220,0
|
|
20231213,173800,615754540,15220,15220,15220,15220,0
|
|
20231213,173700,615754540,15220,15220,15220,15220,0
|
|
20231213,173600,615754540,15220,15220,15220,15220,0
|
|
20231213,173500,615754540,15220,15220,15220,15220,0
|
|
20231213,173400,615754540,15220,15220,15220,15220,0
|
|
20231213,173300,615754540,15220,15220,15220,15220,0
|
|
20231213,173200,615754540,15220,15220,15220,15220,0
|
|
20231213,173100,615754540,15220,15220,15220,15220,0
|
|
20231213,173000,615754540,15220,15220,15220,15220,0
|
|
20231213,172900,615754540,15220,15220,15220,15220,0
|
|
20231213,172800,615754540,15220,15220,15220,15220,0
|
|
20231213,172700,615754540,15220,15220,15220,15220,0
|
|
20231213,172600,615754540,15220,15220,15220,15220,0
|
|
20231213,172500,615754540,15220,15220,15220,15220,0
|
|
20231213,172400,615754540,15220,15220,15220,15220,0
|
|
20231213,172300,615754540,15220,15220,15220,15220,0
|
|
20231213,172200,615754540,15220,15220,15220,15220,1057
|
|
20231213,172100,615754540,15220,15220,15220,15220,0
|
|
20231213,172000,615754540,15220,15220,15220,15220,0
|
|
20231213,171900,615754540,15220,15220,15220,15220,0
|
|
20231213,171800,615754540,15220,15220,15220,15220,0
|
|
20231213,171700,615754540,15220,15220,15220,15220,0
|
|
20231213,171600,615754540,15220,15220,15220,15220,0
|
|
20231213,171500,615754540,15220,15220,15220,15220,0
|
|
20231213,171400,615754540,15220,15220,15220,15220,0
|
|
20231213,171300,615754540,15220,15220,15220,15220,0
|
|
20231213,171200,615754540,15220,15220,15220,15220,0
|
|
20231213,171100,615754540,15220,15220,15220,15220,0
|
|
20231213,171000,615754540,15220,15220,15220,15220,0
|
|
20231213,170900,615754540,15220,15220,15220,15220,0
|
|
20231213,170800,615754540,15220,15220,15220,15220,0
|
|
20231213,170700,615754540,15220,15220,15220,15220,0
|
|
20231213,170600,615754540,15220,15220,15220,15220,0
|
|
20231213,170500,615754540,15220,15220,15220,15220,0
|
|
20231213,170400,615754540,15220,15220,15220,15220,0
|
|
20231213,170300,615754540,15220,15220,15220,15220,0
|
|
20231213,170200,615754540,15220,15220,15220,15220,0
|
|
20231213,170100,615754540,15220,15220,15220,15220,0
|
|
20231213,170000,615754540,15220,15220,15220,15220,0
|
|
20231213,165900,615754540,15220,15220,15220,15220,0
|
|
20231213,165800,615754540,15220,15220,15220,15220,0
|
|
20231213,165700,615754540,15220,15220,15220,15220,0
|
|
20231213,165600,615754540,15220,15220,15220,15220,0
|
|
20231213,165500,615754540,15220,15220,15220,15220,0
|
|
20231213,165400,615754540,15220,15220,15220,15220,0
|
|
20231213,165300,615754540,15220,15220,15220,15220,0
|
|
20231213,165200,615754540,15220,15220,15220,15220,1057
|
|
20231213,165100,615754540,15220,15220,15220,15220,0
|
|
20231213,165000,615754540,15220,15220,15220,15220,0
|
|
20231213,164900,615754540,15220,15220,15220,15220,0
|
|
20231213,164800,615754540,15220,15220,15220,15220,0
|
|
20231213,164700,615754540,15220,15220,15220,15220,0
|
|
20231213,164600,615754540,15220,15220,15220,15220,0
|
|
20231213,164500,615754540,15220,15220,15220,15220,0
|
|
20231213,164400,615754540,15220,15220,15220,15220,0
|
|
20231213,164300,615754540,15220,15220,15220,15220,0
|
|
20231213,164200,615754540,15220,15220,15220,15220,0
|
|
20231213,164100,615754540,15220,15220,15220,15220,0
|
|
20231213,164000,615754540,15220,15220,15220,15220,0
|
|
20231213,163900,615754540,15220,15220,15220,15220,0
|
|
20231213,163800,615754540,15220,15220,15220,15220,0
|
|
20231213,163700,615754540,15220,15220,15220,15220,0
|
|
20231213,163600,615754540,15220,15220,15220,15220,0
|
|
20231213,163500,615754540,15220,15220,15220,15220,0
|
|
20231213,163400,615754540,15220,15220,15220,15220,0
|
|
20231213,163300,615754540,15220,15220,15220,15220,0
|
|
20231213,163200,615754540,15220,15220,15220,15220,0
|
|
20231213,163100,615754540,15220,15220,15220,15220,0
|
|
20231213,163000,615754540,15220,15220,15220,15220,0
|
|
20231213,162900,615754540,15220,15220,15220,15220,0
|
|
20231213,162800,615754540,15220,15220,15220,15220,0
|
|
20231213,162700,615754540,15220,15220,15220,15220,0
|
|
20231213,162600,615754540,15220,15220,15220,15220,0
|
|
20231213,162500,615754540,15220,15220,15220,15220,0
|
|
20231213,162400,615754540,15220,15220,15220,15220,0
|
|
20231213,162300,615754540,15220,15220,15220,15220,0
|
|
20231213,162200,615754540,15220,15220,15220,15220,1057
|
|
20231213,162100,615754540,15220,15220,15220,15220,0
|
|
20231213,162000,615754540,15220,15220,15220,15220,0
|
|
20231213,161900,615754540,15220,15220,15220,15220,0
|
|
20231213,161800,615754540,15220,15220,15220,15220,0
|
|
20231213,161700,615754540,15220,15220,15220,15220,0
|
|
20231213,161600,615754540,15220,15220,15220,15220,0
|
|
20231213,161500,615754540,15220,15220,15220,15220,0
|
|
20231213,161400,615754540,15220,15220,15220,15220,0
|
|
20231213,161300,615754540,15220,15220,15220,15220,0
|
|
20231213,161200,615754540,15220,15220,15220,15220,0
|
|
20231213,161100,615754540,15220,15220,15220,15220,0
|
|
20231213,161000,615754540,15220,15220,15220,15220,0
|
|
20231213,160900,615754540,15220,15220,15220,15220,0
|
|
20231213,160800,615754540,15220,15220,15220,15220,0
|
|
20231213,160700,615754540,15220,15220,15220,15220,0
|
|
20231213,160600,615754540,15220,15220,15220,15220,0
|
|
20231213,160500,615754540,15220,15220,15220,15220,0
|
|
20231213,160400,615754540,15220,15220,15220,15220,0
|
|
20231213,160300,615754540,15220,15220,15220,15220,0
|
|
20231213,160200,615754540,15220,15220,15220,15220,0
|
|
20231213,160100,615754540,15220,15220,15220,15220,0
|
|
20231213,160000,615754540,15220,15220,15220,15220,0
|
|
20231213,155900,615754540,15220,15220,15220,15220,0
|
|
20231213,155800,615754540,15220,15220,15220,15220,0
|
|
20231213,155700,615754540,15220,15220,15220,15220,0
|
|
20231213,155600,615754540,15220,15220,15220,15220,0
|
|
20231213,155500,615754540,15220,15220,15220,15220,0
|
|
20231213,155400,615754540,15220,15220,15220,15220,0
|
|
20231213,155300,615754540,15220,15220,15220,15220,0
|
|
20231213,155200,615754540,15220,15220,15220,15220,1057
|
|
20231213,155100,615754540,15220,15220,15220,15220,0
|
|
20231213,155000,615754540,15220,15220,15220,15220,0
|
|
20231213,154900,615754540,15220,15220,15220,15220,0
|
|
20231213,154800,615754540,15220,15220,15220,15220,0
|
|
20231213,154700,615754540,15220,15220,15220,15220,0
|
|
20231213,154600,615754540,15220,15220,15220,15220,0
|
|
20231213,154500,615754540,15220,15220,15220,15220,0
|
|
20231213,154400,615754540,15220,15220,15220,15220,0
|
|
20231213,154300,615754540,15220,15220,15220,15220,0
|
|
20231213,154200,615754540,15220,15220,15220,15220,0
|
|
20231213,154100,615754540,15220,15220,15220,15220,0
|
|
20231213,154000,615754540,15220,15220,15220,15220,0
|
|
20231213,153900,615754540,15220,15220,15220,15220,0
|
|
20231213,153800,615754540,15220,15220,15220,15220,0
|
|
20231213,153700,615754540,15220,15220,15220,15220,0
|
|
20231213,153600,615754540,15220,15220,15220,15220,0
|
|
20231213,153500,615754540,15220,15220,15220,15220,0
|
|
20231213,153400,615754540,15220,15220,15220,15220,0
|
|
20231213,153300,615754540,15220,15220,15220,15220,0
|
|
20231213,153200,615754540,15220,15220,15220,15220,0
|
|
20231213,153100,615754540,15220,15220,15220,15220,0
|
|
20231213,153000,615754540,15220,15220,15220,15220,1057
|
|
20231213,152900,599667000,15250,15250,15250,15250,0
|
|
20231213,152800,599667000,15250,15250,15250,15250,0
|
|
20231213,152700,599667000,15250,15250,15250,15250,0
|
|
20231213,152600,599667000,15250,15250,15250,15250,0
|
|
20231213,152500,599667000,15250,15250,15250,15250,0
|
|
20231213,152400,599667000,15250,15250,15250,15250,0
|
|
20231213,152300,599667000,15250,15250,15250,15250,0
|
|
20231213,152200,599667000,15250,15250,15250,15250,0
|
|
20231213,152100,599667000,15250,15250,15250,15250,0
|
|
20231213,152000,599667000,15250,15250,15250,15250,0
|
|
20231213,151900,599667000,15250,15250,15250,15250,12
|
|
20231213,151800,599484000,15250,15240,15250,15230,147
|
|
20231213,151700,597244240,15240,15240,15240,15240,0
|
|
20231213,151600,597244240,15240,15240,15240,15240,117
|
|
20231213,151500,595461160,15240,15240,15240,15240,4
|
|
20231213,151400,595400200,15240,15240,15240,15240,220
|
|
20231213,151300,592047400,15240,15240,15240,15240,50
|
|
20231213,151200,591285400,15250,15250,15250,15250,1
|
|
20231213,151100,591270150,15250,15250,15250,15250,12
|
|
20231213,151000,591087150,15240,15240,15240,15240,246
|
|
20231213,150900,587338110,15230,15240,15240,15230,14
|
|
20231213,150800,587124780,15240,15240,15240,15240,203
|
|
20231213,150700,584031060,15240,15250,15250,15240,274
|
|
20231213,150600,579854300,15250,15250,15250,15250,1
|
|
20231213,150500,579839050,15240,15240,15240,15240,194
|
|
20231213,150400,576882490,15240,15240,15240,15240,60
|
|
20231213,150300,575968090,15240,15230,15240,15230,46
|
|
20231213,150200,575267060,15230,15230,15230,15230,30
|
|
20231213,150100,574810160,15240,15240,15240,15240,5
|
|
20231213,150000,574733960,15230,15230,15230,15230,0
|
|
20231213,145900,574733960,15230,15240,15240,15230,53
|
|
20231213,145800,573926560,15240,15240,15240,15240,1
|
|
20231213,145700,573911320,15240,15240,15240,15240,253
|
|
20231213,145600,570055600,15240,15250,15250,15240,534
|
|
20231213,145500,561913630,15260,15270,15270,15260,289
|
|
20231213,145400,557502460,15270,15270,15270,15270,36
|
|
20231213,145300,556952740,15280,15280,15280,15280,1
|
|
20231213,145200,556937460,15270,15280,15280,15270,96
|
|
20231213,145100,555471310,15280,15280,15280,15280,0
|
|
20231213,145000,555471310,15280,15280,15280,15280,50
|
|
20231213,144900,554707310,15280,15280,15280,15280,49
|
|
20231213,144800,553958590,15290,15290,15340,15290,86
|
|
20231213,144700,552642310,15290,15290,15290,15290,50
|
|
20231213,144600,551877810,15300,15300,15300,15300,200
|
|
20231213,144500,548817810,15310,15340,15340,15310,9
|
|
20231213,144400,548679930,15340,15320,15340,15320,2
|
|
20231213,144300,548649270,15300,15300,15300,15300,5
|
|
20231213,144200,548572770,15300,15300,15300,15300,91
|
|
20231213,144100,547180470,15300,15300,15300,15300,1
|
|
20231213,144000,547165170,15300,15270,15300,15270,101
|
|
20231213,143900,545622870,15270,15270,15270,15270,17
|
|
20231213,143800,545363280,15270,15270,15270,15270,0
|
|
20231213,143700,545363280,15270,15270,15270,15270,83
|
|
20231213,143600,544095870,15270,15270,15270,15270,0
|
|
20231213,143500,544095870,15270,15270,15270,15270,50
|
|
20231213,143400,543332370,15300,15300,15300,15300,0
|
|
20231213,143300,543332370,15300,15270,15320,15260,120
|
|
20231213,143200,541500060,15270,15300,15300,15270,508
|
|
20231213,143100,533738860,15300,15300,15300,15300,6
|
|
20231213,143000,533647060,15290,15310,15310,15290,906
|
|
20231213,142900,519784240,15320,15320,15320,15320,0
|
|
20231213,142800,519784240,15320,15320,15320,15320,312
|
|
20231213,142700,515004400,15320,15320,15320,15320,22
|
|
20231213,142600,514667360,15320,15320,15320,15320,0
|
|
20231213,142500,514667360,15320,15320,15320,15320,0
|
|
20231213,142400,514667360,15320,15320,15320,15320,0
|
|
20231213,142300,514667360,15320,15320,15320,15320,0
|
|
20231213,142200,514667360,15320,15320,15320,15320,0
|
|
20231213,142100,514667360,15320,15320,15320,15320,0
|
|
20231213,142000,514667360,15320,15320,15320,15320,0
|
|
20231213,141900,514667360,15320,15320,15320,15320,20
|
|
20231213,141800,514360960,15350,15350,15350,15350,0
|
|
20231213,141700,514360960,15350,15350,15350,15350,0
|
|
20231213,141600,514360960,15350,15350,15350,15350,0
|
|
20231213,141500,514360960,15350,15350,15350,15350,1
|
|
20231213,141400,514345610,15310,15310,15310,15310,0
|
|
20231213,141300,514345610,15310,15310,15310,15310,118
|
|
20231213,141200,512539030,15320,15320,15320,15320,15
|
|
20231213,141100,512309230,15330,15330,15330,15330,50
|
|
20231213,141000,511542730,15340,15360,15360,15340,7
|
|
20231213,140900,511435330,15330,15330,15330,15330,32
|
|
20231213,140800,510944770,15360,15360,15360,15360,0
|
|
20231213,140700,510944770,15360,15360,15360,15360,0
|
|
20231213,140600,510944770,15360,15360,15360,15360,0
|
|
20231213,140500,510944770,15360,15360,15360,15360,37
|
|
20231213,140400,510376450,15360,15360,15360,15360,0
|
|
20231213,140300,510376450,15360,15360,15360,15360,0
|
|
20231213,140200,510376450,15360,15360,15360,15360,10
|
|
20231213,140100,510222850,15370,15370,15370,15370,0
|
|
20231213,140000,510222850,15370,15370,15370,15370,10
|
|
20231213,135900,510069150,15330,15330,15330,15330,20
|
|
20231213,135800,509762550,15310,15310,15310,15310,0
|
|
20231213,135700,509762550,15310,15310,15310,15310,0
|
|
20231213,135600,509762550,15310,15310,15310,15310,0
|
|
20231213,135500,509762550,15310,15310,15310,15310,0
|
|
20231213,135400,509762550,15310,15310,15310,15310,0
|
|
20231213,135300,509762550,15310,15310,15310,15310,0
|
|
20231213,135200,509762550,15310,15320,15320,15310,500
|
|
20231213,135100,502107290,15320,15320,15320,15320,500
|
|
20231213,135000,494447290,15320,15320,15320,15320,0
|
|
20231213,134900,494447290,15320,15320,15320,15320,608
|
|
20231213,134800,485132730,15330,15330,15330,15330,329
|
|
20231213,134700,480089160,15370,15370,15370,15370,0
|
|
20231213,134600,480089160,15370,15370,15370,15370,5
|
|
20231213,134500,480012310,15370,15370,15370,15370,0
|
|
20231213,134400,480012310,15370,15370,15370,15370,0
|
|
20231213,134300,480012310,15370,15360,15370,15360,326
|
|
20231213,134200,475002710,15330,15330,15330,15330,0
|
|
20231213,134100,475002710,15330,15330,15330,15330,0
|
|
20231213,134000,475002710,15330,15330,15330,15330,0
|
|
20231213,133900,475002710,15330,15330,15330,15330,0
|
|
20231213,133800,475002710,15330,15330,15330,15330,50
|
|
20231213,133700,474236210,15330,15330,15330,15330,70
|
|
20231213,133600,473163110,15330,15330,15330,15330,81
|
|
20231213,133500,471921380,15320,15320,15320,15320,0
|
|
20231213,133400,471921380,15320,15320,15320,15320,1
|
|
20231213,133300,471906060,15330,15330,15330,15330,0
|
|
20231213,133200,471906060,15330,15330,15330,15330,1
|
|
20231213,133100,471890730,15360,15360,15360,15360,0
|
|
20231213,133000,471890730,15360,15360,15360,15360,0
|
|
20231213,132900,471890730,15360,15360,15360,15360,0
|
|
20231213,132800,471890730,15360,15360,15360,15360,0
|
|
20231213,132700,471890730,15360,15360,15360,15360,0
|
|
20231213,132600,471890730,15360,15360,15360,15360,0
|
|
20231213,132500,471890730,15360,15360,15360,15360,0
|
|
20231213,132400,471890730,15360,15360,15360,15360,0
|
|
20231213,132300,471890730,15360,15360,15360,15360,7
|
|
20231213,132200,471783210,15360,15360,15360,15360,1
|
|
20231213,132100,471767850,15320,15320,15320,15320,152
|
|
20231213,132000,469439210,15320,15320,15320,15320,0
|
|
20231213,131900,469439210,15320,15320,15320,15320,0
|
|
20231213,131800,469439210,15320,15320,15320,15320,10
|
|
20231213,131700,469286010,15320,15320,15320,15320,0
|
|
20231213,131600,469286010,15320,15320,15320,15320,100
|
|
20231213,131500,467754010,15320,15320,15320,15320,22
|
|
20231213,131400,467416970,15320,15320,15320,15320,0
|
|
20231213,131300,467416970,15320,15320,15320,15320,0
|
|
20231213,131200,467416970,15320,15340,15340,15320,297
|
|
20231213,131100,462864440,15370,15370,15370,15370,0
|
|
20231213,131000,462864440,15370,15370,15370,15370,0
|
|
20231213,130900,462864440,15370,15370,15370,15370,100
|
|
20231213,130800,461327440,15380,15380,15380,15380,0
|
|
20231213,130700,461327440,15380,15380,15380,15380,0
|
|
20231213,130600,461327440,15380,15380,15380,15380,0
|
|
20231213,130500,461327440,15380,15380,15380,15380,0
|
|
20231213,130400,461327440,15380,15380,15380,15380,0
|
|
20231213,130300,461327440,15380,15380,15380,15380,0
|
|
20231213,130200,461327440,15380,15380,15380,15380,0
|
|
20231213,130100,461327440,15380,15380,15380,15380,0
|
|
20231213,130000,461327440,15380,15380,15380,15380,0
|
|
20231213,125900,461327440,15380,15380,15380,15380,0
|
|
20231213,125800,461327440,15380,15380,15380,15380,0
|
|
20231213,125700,461327440,15380,15380,15380,15380,0
|
|
20231213,125600,461327440,15380,15380,15380,15380,0
|
|
20231213,125500,461327440,15380,15350,15380,15350,339
|
|
20231213,125400,456114450,15330,15330,15330,15330,0
|
|
20231213,125300,456114450,15330,15350,15350,15330,126
|
|
20231213,125200,454182830,15350,15350,15350,15350,30
|
|
20231213,125100,453722330,15350,15350,15350,15350,30
|
|
20231213,125000,453261830,15350,15350,15360,15350,250
|
|
20231213,124900,449424320,15350,15350,15350,15350,0
|
|
20231213,124800,449424320,15350,15360,15360,15350,96
|
|
20231213,124700,447950610,15360,15360,15360,15360,12
|
|
20231213,124600,447766290,15360,15360,15360,15360,10
|
|
20231213,124500,447612690,15360,15360,15360,15360,1
|
|
20231213,124400,447597330,15360,15360,15360,15360,0
|
|
20231213,124300,447597330,15360,15360,15360,15360,0
|
|
20231213,124200,447597330,15360,15360,15360,15360,0
|
|
20231213,124100,447597330,15360,15360,15360,15360,0
|
|
20231213,124000,447597330,15360,15370,15370,15360,91
|
|
20231213,123900,446198670,15360,15360,15360,15360,10
|
|
20231213,123800,446045070,15350,15350,15350,15350,69
|
|
20231213,123700,444985920,15350,15350,15350,15350,100
|
|
20231213,123600,443450920,15350,15350,15350,15350,5
|
|
20231213,123500,443374170,15370,15370,15370,15370,0
|
|
20231213,123400,443374170,15370,15370,15370,15370,0
|
|
20231213,123300,443374170,15370,15370,15370,15370,0
|
|
20231213,123200,443374170,15370,15370,15370,15370,0
|
|
20231213,123100,443374170,15370,15370,15370,15370,2
|
|
20231213,123000,443343430,15370,15370,15370,15370,2
|
|
20231213,122900,443312690,15370,15370,15370,15370,0
|
|
20231213,122800,443312690,15370,15370,15370,15370,0
|
|
20231213,122700,443312690,15370,15370,15370,15370,0
|
|
20231213,122600,443312690,15370,15370,15370,15370,27
|
|
20231213,122500,442897700,15370,15370,15370,15370,0
|
|
20231213,122400,442897700,15370,15370,15370,15370,0
|
|
20231213,122300,442897700,15370,15370,15370,15370,0
|
|
20231213,122200,442897700,15370,15370,15370,15370,3
|
|
20231213,122100,442851590,15380,15380,15380,15380,3
|
|
20231213,122000,442805450,15380,15380,15380,15380,2
|
|
20231213,121900,442774690,15380,15380,15380,15380,18
|
|
20231213,121800,442497850,15380,15380,15380,15380,0
|
|
20231213,121700,442497850,15380,15380,15380,15380,0
|
|
20231213,121600,442497850,15380,15380,15380,15380,0
|
|
20231213,121500,442497850,15380,15380,15380,15380,0
|
|
20231213,121400,442497850,15380,15380,15380,15380,0
|
|
20231213,121300,442497850,15380,15380,15380,15380,43
|
|
20231213,121200,441836510,15380,15380,15380,15380,0
|
|
20231213,121100,441836510,15380,15380,15380,15380,0
|
|
20231213,121000,441836510,15380,15380,15380,15380,0
|
|
20231213,120900,441836510,15380,15380,15380,15380,5
|
|
20231213,120800,441759610,15380,15380,15380,15380,0
|
|
20231213,120700,441759610,15380,15380,15380,15380,0
|
|
20231213,120600,441759610,15380,15380,15380,15380,0
|
|
20231213,120500,441759610,15380,15380,15380,15380,0
|
|
20231213,120400,441759610,15380,15380,15380,15380,0
|
|
20231213,120300,441759610,15380,15380,15380,15380,0
|
|
20231213,120200,441759610,15380,15380,15380,15380,0
|
|
20231213,120100,441759610,15380,15380,15380,15380,0
|
|
20231213,120000,441759610,15380,15330,15380,15330,36
|
|
20231213,115900,441207380,15330,15330,15330,15330,1
|
|
20231213,115800,441192050,15380,15380,15380,15380,0
|
|
20231213,115700,441192050,15380,15380,15380,15380,0
|
|
20231213,115600,441192050,15380,15380,15380,15380,0
|
|
20231213,115500,441192050,15380,15380,15380,15380,0
|
|
20231213,115400,441192050,15380,15380,15380,15380,0
|
|
20231213,115300,441192050,15380,15380,15380,15380,0
|
|
20231213,115200,441192050,15380,15380,15380,15380,10
|
|
20231213,115100,441038250,15380,15380,15380,15380,0
|
|
20231213,115000,441038250,15380,15380,15380,15380,0
|
|
20231213,114900,441038250,15380,15380,15380,15380,0
|
|
20231213,114800,441038250,15380,15380,15380,15380,2
|
|
20231213,114700,441007490,15380,15380,15380,15380,0
|
|
20231213,114600,441007490,15380,15380,15380,15380,0
|
|
20231213,114500,441007490,15380,15380,15380,15380,0
|
|
20231213,114400,441007490,15380,15380,15380,15380,35
|
|
20231213,114300,440469190,15380,15380,15380,15380,0
|
|
20231213,114200,440469190,15380,15380,15380,15380,0
|
|
20231213,114100,440469190,15380,15380,15380,15380,1
|
|
20231213,114000,440453810,15330,15330,15330,15330,64
|
|
20231213,113900,439472690,15330,15330,15330,15330,838
|
|
20231213,113800,426626150,15380,15380,15380,15380,0
|
|
20231213,113700,426626150,15380,15380,15380,15380,0
|
|
20231213,113600,426626150,15380,15380,15380,15380,1
|
|
20231213,113500,426610770,15330,15330,15330,15330,200
|
|
20231213,113400,423544770,15380,15380,15380,15380,7
|
|
20231213,113300,423437110,15380,15380,15380,15380,0
|
|
20231213,113200,423437110,15380,15380,15380,15380,10
|
|
20231213,113100,423283310,15380,15380,15380,15380,0
|
|
20231213,113000,423283310,15380,15380,15380,15380,0
|
|
20231213,112900,423283310,15380,15380,15380,15380,0
|
|
20231213,112800,423283310,15380,15380,15380,15380,0
|
|
20231213,112700,423283310,15380,15360,15380,15360,96
|
|
20231213,112600,421807430,15380,15380,15380,15380,0
|
|
20231213,112500,421807430,15380,15380,15380,15380,0
|
|
20231213,112400,421807430,15380,15380,15380,15380,1
|
|
20231213,112300,421792050,15330,15330,15330,15330,0
|
|
20231213,112200,421792050,15330,15330,15330,15330,0
|
|
20231213,112100,421792050,15330,15350,15350,15330,802
|
|
20231213,112000,409493640,15390,15390,15390,15390,0
|
|
20231213,111900,409493640,15390,15390,15390,15390,0
|
|
20231213,111800,409493640,15390,15390,15390,15390,0
|
|
20231213,111700,409493640,15390,15390,15390,15390,1
|
|
20231213,111600,409478250,15350,15350,15350,15350,116
|
|
20231213,111500,407697650,15410,15410,15410,15410,0
|
|
20231213,111400,407697650,15410,15410,15410,15410,0
|
|
20231213,111300,407697650,15410,15410,15410,15410,0
|
|
20231213,111200,407697650,15410,15410,15410,15410,0
|
|
20231213,111100,407697650,15410,15410,15410,15410,0
|
|
20231213,111000,407697650,15410,15410,15410,15410,0
|
|
20231213,110900,407697650,15410,15410,15410,15410,0
|
|
20231213,110800,407697650,15410,15410,15410,15410,1
|
|
20231213,110700,407682240,15330,15330,15330,15330,0
|
|
20231213,110600,407682240,15330,15370,15370,15330,200
|
|
20231213,110500,404610880,15370,15400,15400,15370,100
|
|
20231213,110400,403072640,15410,15410,15410,15410,0
|
|
20231213,110300,403072640,15410,15410,15410,15410,0
|
|
20231213,110200,403072640,15410,15410,15410,15410,112
|
|
20231213,110100,401346720,15410,15400,15410,15400,40
|
|
20231213,110000,400730660,15400,15400,15400,15400,0
|
|
20231213,105900,400730660,15400,15400,15400,15400,0
|
|
20231213,105800,400730660,15400,15400,15400,15400,0
|
|
20231213,105700,400730660,15400,15400,15400,15400,0
|
|
20231213,105600,400730660,15400,15400,15400,15400,5
|
|
20231213,105500,400653660,15370,15370,15370,15370,0
|
|
20231213,105400,400653660,15370,15370,15370,15370,0
|
|
20231213,105300,400653660,15370,15370,15370,15370,40
|
|
20231213,105200,400038860,15370,15370,15370,15370,0
|
|
20231213,105100,400038860,15370,15370,15370,15370,0
|
|
20231213,105000,400038860,15370,15370,15370,15370,0
|
|
20231213,104900,400038860,15370,15370,15370,15370,20
|
|
20231213,104800,399731460,15370,15370,15370,15370,0
|
|
20231213,104700,399731460,15370,15370,15370,15370,5
|
|
20231213,104600,399654610,15370,15370,15370,15370,0
|
|
20231213,104500,399654610,15370,15370,15370,15370,10
|
|
20231213,104400,399500910,15400,15400,15400,15400,0
|
|
20231213,104300,399500910,15400,15410,15410,15400,53
|
|
20231213,104200,398684210,15410,15410,15410,15410,4
|
|
20231213,104100,398622570,15410,15410,15410,15410,0
|
|
20231213,104000,398622570,15410,15410,15410,15410,0
|
|
20231213,103900,398622570,15410,15410,15410,15410,0
|
|
20231213,103800,398622570,15410,15410,15410,15410,0
|
|
20231213,103700,398622570,15410,15410,15410,15410,0
|
|
20231213,103600,398622570,15410,15370,15410,15370,34
|
|
20231213,103500,398099910,15370,15370,15370,15370,1
|
|
20231213,103400,398084540,15420,15420,15420,15420,0
|
|
20231213,103300,398084540,15420,15420,15420,15420,0
|
|
20231213,103200,398084540,15420,15410,15420,15410,64
|
|
20231213,103100,397097820,15420,15420,15420,15420,0
|
|
20231213,103000,397097820,15420,15420,15420,15420,0
|
|
20231213,102900,397097820,15420,15420,15420,15420,2
|
|
20231213,102800,397066980,15390,15400,15400,15390,264
|
|
20231213,102700,393003910,15400,15400,15400,15400,9
|
|
20231213,102600,392865310,15420,15420,15420,15420,0
|
|
20231213,102500,392865310,15420,15420,15420,15420,0
|
|
20231213,102400,392865310,15420,15420,15420,15420,0
|
|
20231213,102300,392865310,15420,15420,15420,15420,299
|
|
20231213,102200,388254730,15420,15420,15420,15420,23
|
|
20231213,102100,387900070,15410,15410,15410,15410,1
|
|
20231213,102000,387884660,15410,15420,15420,15410,4
|
|
20231213,101900,387823000,15420,15420,15420,15420,0
|
|
20231213,101800,387823000,15420,15420,15420,15420,6
|
|
20231213,101700,387730480,15430,15430,15430,15430,1
|
|
20231213,101600,387715050,15440,15440,15440,15440,0
|
|
20231213,101500,387715050,15440,15440,15440,15440,1
|
|
20231213,101400,387699610,15370,15370,15370,15370,1
|
|
20231213,101300,387684240,15370,15440,15440,15370,62
|
|
20231213,101200,386727100,15450,15450,15450,15450,0
|
|
20231213,101100,386727100,15450,15450,15450,15450,0
|
|
20231213,101000,386727100,15450,15450,15450,15450,0
|
|
20231213,100900,386727100,15450,15450,15450,15450,0
|
|
20231213,100800,386727100,15450,15450,15450,15450,1
|
|
20231213,100700,386711650,15360,15360,15360,15360,100
|
|
20231213,100600,385175650,15450,15440,15450,15440,1460
|
|
20231213,100500,362624180,15430,15440,15440,15430,300
|
|
20231213,100400,357993180,15450,15450,15450,15450,327
|
|
20231213,100300,352941030,15450,15380,15450,15380,200
|
|
20231213,100200,349859910,15330,15330,15330,15330,0
|
|
20231213,100100,349859910,15330,15330,15330,15330,30
|
|
20231213,100000,349400010,15330,15330,15330,15330,226
|
|
20231213,095900,345935430,15380,15380,15380,15380,4
|
|
20231213,095800,345873910,15330,15330,15330,15330,100
|
|
20231213,095700,344340910,15330,15330,15330,15330,0
|
|
20231213,095600,344340910,15330,15310,15330,15270,245
|
|
20231213,095500,340589660,15260,15260,15260,15260,400
|
|
20231213,095400,334485660,15260,15260,15260,15260,1
|
|
20231213,095300,334470400,15260,15260,15260,15260,10
|
|
20231213,095200,334317800,15310,15310,15310,15310,1
|
|
20231213,095100,334302490,15280,15250,15280,15250,462
|
|
20231213,095000,327248020,15250,15270,15280,15240,673
|
|
20231213,094900,316984530,15270,15270,15270,15270,20
|
|
20231213,094800,316679130,15260,15280,15280,15250,374
|
|
20231213,094700,310971150,15280,15300,15300,15280,510
|
|
20231213,094600,303174710,15310,15310,15310,15310,89
|
|
20231213,094500,301812120,15290,15290,15290,15290,283
|
|
20231213,094400,297485050,15300,15310,15310,15300,40
|
|
20231213,094300,296873040,15320,15320,15320,15320,5
|
|
20231213,094200,296796440,15330,15330,15330,15330,0
|
|
20231213,094100,296796440,15330,15330,15330,15330,5
|
|
20231213,094000,296719790,15300,15300,15300,15300,0
|
|
20231213,093900,296719790,15300,15300,15300,15300,0
|
|
20231213,093800,296719790,15300,15300,15300,15300,119
|
|
20231213,093700,294899090,15300,15310,15310,15300,181
|
|
20231213,093600,292128930,15310,15330,15330,15310,15
|
|
20231213,093500,291899140,15300,15350,15350,15300,1113
|
|
20231213,093400,274836740,15370,15370,15370,15370,0
|
|
20231213,093300,274836740,15370,15380,15380,15370,264
|
|
20231213,093200,270776560,15430,15430,15430,15430,0
|
|
20231213,093100,270776560,15430,15370,15430,15370,133
|
|
20231213,093000,268732290,15350,15350,15350,15350,21
|
|
20231213,092900,268409940,15370,15350,15370,15350,44
|
|
20231213,092800,267733740,15350,15350,15350,15350,0
|
|
20231213,092700,267733740,15350,15370,15370,15350,67
|
|
20231213,092600,266704090,15420,15410,15420,15410,500
|
|
20231213,092500,258994480,15430,15430,15430,15430,1
|
|
20231213,092400,258979050,15340,15340,15340,15340,1
|
|
20231213,092300,258963710,15340,15340,15340,15340,121
|
|
20231213,092200,257107570,15340,15350,15350,15340,193
|
|
20231213,092100,254145800,15430,15360,15430,15340,27
|
|
20231213,092000,253731250,15360,15370,15380,15360,120
|
|
20231213,091900,251886570,15370,15360,15430,15350,915
|
|
20231213,091800,237831540,15360,15380,15380,15350,198
|
|
20231213,091700,234789340,15380,15380,15380,15380,72
|
|
20231213,091600,233681980,15380,15390,15390,15380,270
|
|
20231213,091500,229527060,15420,15420,15420,15420,4
|
|
20231213,091400,229465380,15430,15410,15430,15400,170
|
|
20231213,091300,226847000,15400,15400,15400,15400,4
|
|
20231213,091200,226785400,15400,15510,15510,15400,13
|
|
20231213,091100,226584870,15520,15370,15520,15370,62
|
|
20231213,091000,225625700,15370,15380,15400,15360,297
|
|
20231213,090900,221059400,15390,15400,15400,15390,28
|
|
20231213,090800,220628210,15410,15420,15420,15410,2
|
|
20231213,090700,220597380,15380,15370,15380,15370,41
|
|
20231213,090600,219967200,15400,15410,15410,15360,2520
|
|
20231213,090500,181174090,15470,15410,15470,15410,35
|
|
20231213,090400,180634680,15410,15540,15550,15410,971
|
|
20231213,090300,165631640,15540,15550,15550,15460,28
|
|
20231213,090200,165198510,15510,15460,15510,15460,1828
|
|
20231213,090100,136862690,15420,15570,15570,15300,5341
|
|
20231213,090000,54509740,15600,15750,15750,15520,3378
|