595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,185200,366609090,15150,15150,15150,15150,995
|
|
20231214,185100,366609090,15150,15150,15150,15150,0
|
|
20231214,185000,366609090,15150,15150,15150,15150,0
|
|
20231214,184900,366609090,15150,15150,15150,15150,0
|
|
20231214,184800,366609090,15150,15150,15150,15150,0
|
|
20231214,184700,366609090,15150,15150,15150,15150,0
|
|
20231214,184600,366609090,15150,15150,15150,15150,0
|
|
20231214,184500,366609090,15150,15150,15150,15150,0
|
|
20231214,184400,366609090,15150,15150,15150,15150,0
|
|
20231214,184300,366609090,15150,15150,15150,15150,0
|
|
20231214,184200,366609090,15150,15150,15150,15150,0
|
|
20231214,184100,366609090,15150,15150,15150,15150,0
|
|
20231214,184000,366609090,15150,15150,15150,15150,0
|
|
20231214,183900,366609090,15150,15150,15150,15150,0
|
|
20231214,183800,366609090,15150,15150,15150,15150,0
|
|
20231214,183700,366609090,15150,15150,15150,15150,0
|
|
20231214,183600,366609090,15150,15150,15150,15150,0
|
|
20231214,183500,366609090,15150,15150,15150,15150,0
|
|
20231214,183400,366609090,15150,15150,15150,15150,0
|
|
20231214,183300,366609090,15150,15150,15150,15150,0
|
|
20231214,183200,366609090,15150,15150,15150,15150,0
|
|
20231214,183100,366609090,15150,15150,15150,15150,0
|
|
20231214,183000,366609090,15150,15150,15150,15150,0
|
|
20231214,182900,366609090,15150,15150,15150,15150,0
|
|
20231214,182800,366609090,15150,15150,15150,15150,0
|
|
20231214,182700,366609090,15150,15150,15150,15150,0
|
|
20231214,182600,366609090,15150,15150,15150,15150,0
|
|
20231214,182500,366609090,15150,15150,15150,15150,0
|
|
20231214,182400,366609090,15150,15150,15150,15150,0
|
|
20231214,182300,366609090,15150,15150,15150,15150,0
|
|
20231214,182200,366609090,15150,15150,15150,15150,995
|
|
20231214,182100,366609090,15150,15150,15150,15150,0
|
|
20231214,182000,366609090,15150,15150,15150,15150,0
|
|
20231214,181900,366609090,15150,15150,15150,15150,0
|
|
20231214,181800,366609090,15150,15150,15150,15150,0
|
|
20231214,181700,366609090,15150,15150,15150,15150,0
|
|
20231214,181600,366609090,15150,15150,15150,15150,0
|
|
20231214,181500,366609090,15150,15150,15150,15150,0
|
|
20231214,181400,366609090,15150,15150,15150,15150,0
|
|
20231214,181300,366609090,15150,15150,15150,15150,0
|
|
20231214,181200,366609090,15150,15150,15150,15150,0
|
|
20231214,181100,366609090,15150,15150,15150,15150,0
|
|
20231214,181000,366609090,15150,15150,15150,15150,0
|
|
20231214,180900,366609090,15150,15150,15150,15150,0
|
|
20231214,180800,366609090,15150,15150,15150,15150,0
|
|
20231214,180700,366609090,15150,15150,15150,15150,0
|
|
20231214,180600,366609090,15150,15150,15150,15150,0
|
|
20231214,180500,366609090,15150,15150,15150,15150,0
|
|
20231214,180400,366609090,15150,15150,15150,15150,0
|
|
20231214,180300,366609090,15150,15150,15150,15150,0
|
|
20231214,180200,366609090,15150,15150,15150,15150,0
|
|
20231214,180100,366609090,15150,15150,15150,15150,0
|
|
20231214,180000,366609090,15150,15150,15150,15150,0
|
|
20231214,175900,366609090,15150,15150,15150,15150,0
|
|
20231214,175800,366609090,15150,15150,15150,15150,0
|
|
20231214,175700,366609090,15150,15150,15150,15150,0
|
|
20231214,175600,366609090,15150,15150,15150,15150,0
|
|
20231214,175500,366609090,15150,15150,15150,15150,0
|
|
20231214,175400,366609090,15150,15150,15150,15150,0
|
|
20231214,175300,366609090,15150,15150,15150,15150,0
|
|
20231214,175200,366609090,15150,15150,15150,15150,995
|
|
20231214,175100,366609090,15150,15150,15150,15150,0
|
|
20231214,175000,366609090,15150,15150,15150,15150,0
|
|
20231214,174900,366609090,15150,15150,15150,15150,0
|
|
20231214,174800,366609090,15150,15150,15150,15150,0
|
|
20231214,174700,366609090,15150,15150,15150,15150,0
|
|
20231214,174600,366609090,15150,15150,15150,15150,0
|
|
20231214,174500,366609090,15150,15150,15150,15150,0
|
|
20231214,174400,366609090,15150,15150,15150,15150,0
|
|
20231214,174300,366609090,15150,15150,15150,15150,0
|
|
20231214,174200,366609090,15150,15150,15150,15150,0
|
|
20231214,174100,366609090,15150,15150,15150,15150,0
|
|
20231214,174000,366609090,15150,15150,15150,15150,0
|
|
20231214,173900,366609090,15150,15150,15150,15150,0
|
|
20231214,173800,366609090,15150,15150,15150,15150,0
|
|
20231214,173700,366609090,15150,15150,15150,15150,0
|
|
20231214,173600,366609090,15150,15150,15150,15150,0
|
|
20231214,173500,366609090,15150,15150,15150,15150,0
|
|
20231214,173400,366609090,15150,15150,15150,15150,0
|
|
20231214,173300,366609090,15150,15150,15150,15150,0
|
|
20231214,173200,366609090,15150,15150,15150,15150,0
|
|
20231214,173100,366609090,15150,15150,15150,15150,0
|
|
20231214,173000,366609090,15150,15150,15150,15150,0
|
|
20231214,172900,366609090,15150,15150,15150,15150,0
|
|
20231214,172800,366609090,15150,15150,15150,15150,0
|
|
20231214,172700,366609090,15150,15150,15150,15150,0
|
|
20231214,172600,366609090,15150,15150,15150,15150,0
|
|
20231214,172500,366609090,15150,15150,15150,15150,0
|
|
20231214,172400,366609090,15150,15150,15150,15150,0
|
|
20231214,172300,366609090,15150,15150,15150,15150,0
|
|
20231214,172200,366609090,15150,15150,15150,15150,995
|
|
20231214,172100,366609090,15150,15150,15150,15150,0
|
|
20231214,172000,366609090,15150,15150,15150,15150,0
|
|
20231214,171900,366609090,15150,15150,15150,15150,0
|
|
20231214,171800,366609090,15150,15150,15150,15150,0
|
|
20231214,171700,366609090,15150,15150,15150,15150,0
|
|
20231214,171600,366609090,15150,15150,15150,15150,0
|
|
20231214,171500,366609090,15150,15150,15150,15150,0
|
|
20231214,171400,366609090,15150,15150,15150,15150,0
|
|
20231214,171300,366609090,15150,15150,15150,15150,0
|
|
20231214,171200,366609090,15150,15150,15150,15150,0
|
|
20231214,171100,366609090,15150,15150,15150,15150,0
|
|
20231214,171000,366609090,15150,15150,15150,15150,0
|
|
20231214,170900,366609090,15150,15150,15150,15150,0
|
|
20231214,170800,366609090,15150,15150,15150,15150,0
|
|
20231214,170700,366609090,15150,15150,15150,15150,0
|
|
20231214,170600,366609090,15150,15150,15150,15150,0
|
|
20231214,170500,366609090,15150,15150,15150,15150,0
|
|
20231214,170400,366609090,15150,15150,15150,15150,0
|
|
20231214,170300,366609090,15150,15150,15150,15150,0
|
|
20231214,170200,366609090,15150,15150,15150,15150,0
|
|
20231214,170100,366609090,15150,15150,15150,15150,0
|
|
20231214,170000,366609090,15150,15150,15150,15150,0
|
|
20231214,165900,366609090,15150,15150,15150,15150,0
|
|
20231214,165800,366609090,15150,15150,15150,15150,0
|
|
20231214,165700,366609090,15150,15150,15150,15150,0
|
|
20231214,165600,366609090,15150,15150,15150,15150,0
|
|
20231214,165500,366609090,15150,15150,15150,15150,0
|
|
20231214,165400,366609090,15150,15150,15150,15150,0
|
|
20231214,165300,366609090,15150,15150,15150,15150,0
|
|
20231214,165200,366609090,15150,15150,15150,15150,995
|
|
20231214,165100,366609090,15150,15150,15150,15150,0
|
|
20231214,165000,366609090,15150,15150,15150,15150,0
|
|
20231214,164900,366609090,15150,15150,15150,15150,0
|
|
20231214,164800,366609090,15150,15150,15150,15150,0
|
|
20231214,164700,366609090,15150,15150,15150,15150,0
|
|
20231214,164600,366609090,15150,15150,15150,15150,0
|
|
20231214,164500,366609090,15150,15150,15150,15150,0
|
|
20231214,164400,366609090,15150,15150,15150,15150,0
|
|
20231214,164300,366609090,15150,15150,15150,15150,0
|
|
20231214,164200,366609090,15150,15150,15150,15150,0
|
|
20231214,164100,366609090,15150,15150,15150,15150,0
|
|
20231214,164000,366609090,15150,15150,15150,15150,0
|
|
20231214,163900,366609090,15150,15150,15150,15150,0
|
|
20231214,163800,366609090,15150,15150,15150,15150,0
|
|
20231214,163700,366609090,15150,15150,15150,15150,0
|
|
20231214,163600,366609090,15150,15150,15150,15150,0
|
|
20231214,163500,366609090,15150,15150,15150,15150,0
|
|
20231214,163400,366609090,15150,15150,15150,15150,0
|
|
20231214,163300,366609090,15150,15150,15150,15150,0
|
|
20231214,163200,366609090,15150,15150,15150,15150,0
|
|
20231214,163100,366609090,15150,15150,15150,15150,0
|
|
20231214,163000,366609090,15150,15150,15150,15150,0
|
|
20231214,162900,366609090,15150,15150,15150,15150,0
|
|
20231214,162800,366609090,15150,15150,15150,15150,0
|
|
20231214,162700,366609090,15150,15150,15150,15150,0
|
|
20231214,162600,366609090,15150,15150,15150,15150,0
|
|
20231214,162500,366609090,15150,15150,15150,15150,0
|
|
20231214,162400,366609090,15150,15150,15150,15150,0
|
|
20231214,162300,366609090,15150,15150,15150,15150,0
|
|
20231214,162200,366609090,15150,15150,15150,15150,995
|
|
20231214,162100,366609090,15150,15150,15150,15150,0
|
|
20231214,162000,366609090,15150,15150,15150,15150,0
|
|
20231214,161900,366609090,15150,15150,15150,15150,0
|
|
20231214,161800,366609090,15150,15150,15150,15150,0
|
|
20231214,161700,366609090,15150,15150,15150,15150,0
|
|
20231214,161600,366609090,15150,15150,15150,15150,0
|
|
20231214,161500,366609090,15150,15150,15150,15150,0
|
|
20231214,161400,366609090,15150,15150,15150,15150,0
|
|
20231214,161300,366609090,15150,15150,15150,15150,0
|
|
20231214,161200,366609090,15150,15150,15150,15150,0
|
|
20231214,161100,366609090,15150,15150,15150,15150,0
|
|
20231214,161000,366609090,15150,15150,15150,15150,0
|
|
20231214,160900,366609090,15150,15150,15150,15150,0
|
|
20231214,160800,366609090,15150,15150,15150,15150,0
|
|
20231214,160700,366609090,15150,15150,15150,15150,0
|
|
20231214,160600,366609090,15150,15150,15150,15150,0
|
|
20231214,160500,366609090,15150,15150,15150,15150,0
|
|
20231214,160400,366609090,15150,15150,15150,15150,0
|
|
20231214,160300,366609090,15150,15150,15150,15150,0
|
|
20231214,160200,366609090,15150,15150,15150,15150,0
|
|
20231214,160100,366609090,15150,15150,15150,15150,0
|
|
20231214,160000,366609090,15150,15150,15150,15150,0
|
|
20231214,155900,366609090,15150,15150,15150,15150,0
|
|
20231214,155800,366609090,15150,15150,15150,15150,0
|
|
20231214,155700,366609090,15150,15150,15150,15150,0
|
|
20231214,155600,366609090,15150,15150,15150,15150,0
|
|
20231214,155500,366609090,15150,15150,15150,15150,0
|
|
20231214,155400,366609090,15150,15150,15150,15150,0
|
|
20231214,155300,366609090,15150,15150,15150,15150,0
|
|
20231214,155200,366609090,15150,15150,15150,15150,995
|
|
20231214,155100,366609090,15150,15150,15150,15150,0
|
|
20231214,155000,366609090,15150,15150,15150,15150,0
|
|
20231214,154900,366609090,15150,15150,15150,15150,0
|
|
20231214,154800,366609090,15150,15150,15150,15150,0
|
|
20231214,154700,366609090,15150,15150,15150,15150,0
|
|
20231214,154600,366609090,15150,15150,15150,15150,0
|
|
20231214,154500,366609090,15150,15150,15150,15150,0
|
|
20231214,154400,366609090,15150,15150,15150,15150,0
|
|
20231214,154300,366609090,15150,15150,15150,15150,0
|
|
20231214,154200,366609090,15150,15150,15150,15150,0
|
|
20231214,154100,366609090,15150,15150,15150,15150,0
|
|
20231214,154000,366609090,15150,15150,15150,15150,0
|
|
20231214,153900,366609090,15150,15150,15150,15150,0
|
|
20231214,153800,366609090,15150,15150,15150,15150,0
|
|
20231214,153700,366609090,15150,15150,15150,15150,0
|
|
20231214,153600,366609090,15150,15150,15150,15150,0
|
|
20231214,153500,366609090,15150,15150,15150,15150,0
|
|
20231214,153400,366609090,15150,15150,15150,15150,0
|
|
20231214,153300,366609090,15150,15150,15150,15150,0
|
|
20231214,153200,366609090,15150,15150,15150,15150,0
|
|
20231214,153100,366609090,15150,15150,15150,15150,0
|
|
20231214,153000,366609090,15150,15150,15150,15150,995
|
|
20231214,152900,351534840,15180,15180,15180,15180,0
|
|
20231214,152800,351534840,15180,15180,15180,15180,0
|
|
20231214,152700,351534840,15180,15180,15180,15180,0
|
|
20231214,152600,351534840,15180,15180,15180,15180,0
|
|
20231214,152500,351534840,15180,15180,15180,15180,0
|
|
20231214,152400,351534840,15180,15180,15180,15180,0
|
|
20231214,152300,351534840,15180,15180,15180,15180,0
|
|
20231214,152200,351534840,15180,15180,15180,15180,0
|
|
20231214,152100,351534840,15180,15180,15180,15180,0
|
|
20231214,152000,351534840,15180,15180,15180,15180,0
|
|
20231214,151900,351534840,15180,15180,15180,15180,2
|
|
20231214,151800,351504480,15160,15160,15180,15150,155
|
|
20231214,151700,349154320,15180,15180,15180,15180,0
|
|
20231214,151600,349154320,15180,15180,15180,15180,0
|
|
20231214,151500,349154320,15180,15180,15180,15180,0
|
|
20231214,151400,349154320,15180,15180,15180,15180,4
|
|
20231214,151300,349093600,15160,15160,15160,15160,1
|
|
20231214,151200,349078440,15180,15160,15180,15160,2
|
|
20231214,151100,349048100,15180,15180,15180,15180,0
|
|
20231214,151000,349048100,15180,15180,15180,15180,1
|
|
20231214,150900,349032920,15160,15160,15160,15160,0
|
|
20231214,150800,349032920,15160,15180,15180,15160,7
|
|
20231214,150700,348926700,15180,15180,15180,15180,0
|
|
20231214,150600,348926700,15180,15180,15180,15180,1
|
|
20231214,150500,348911520,15150,15130,15150,15120,80
|
|
20231214,150400,347699770,15150,15150,15150,15150,0
|
|
20231214,150300,347699770,15150,15150,15150,15150,0
|
|
20231214,150200,347699770,15150,15150,15150,15150,0
|
|
20231214,150100,347699770,15150,15150,15150,15150,0
|
|
20231214,150000,347699770,15150,15140,15150,15120,406
|
|
20231214,145900,341559710,15150,15150,15150,15150,1
|
|
20231214,145800,341544560,15150,15150,15150,15150,49
|
|
20231214,145700,340802210,15170,15170,15170,15170,0
|
|
20231214,145600,340802210,15170,15170,15170,15170,66
|
|
20231214,145500,339800990,15130,15130,15130,15130,0
|
|
20231214,145400,339800990,15130,15140,15170,15130,301
|
|
20231214,145300,335246800,15170,15170,15170,15170,0
|
|
20231214,145200,335246800,15170,15150,15170,15130,623
|
|
20231214,145100,325813700,15160,15160,15160,15160,2
|
|
20231214,145000,325783380,15160,15160,15160,15160,0
|
|
20231214,144900,325783380,15160,15160,15160,15160,0
|
|
20231214,144800,325783380,15160,15160,15160,15160,3
|
|
20231214,144700,325737900,15170,15170,15170,15170,51
|
|
20231214,144600,324964230,15170,15170,15170,15170,5
|
|
20231214,144500,324888380,15180,15180,15180,15180,0
|
|
20231214,144400,324888380,15180,15180,15180,15180,0
|
|
20231214,144300,324888380,15180,15180,15180,15180,0
|
|
20231214,144200,324888380,15180,15160,15180,15160,43
|
|
20231214,144100,324236460,15150,15150,15150,15150,120
|
|
20231214,144000,322418460,15150,15160,15160,15150,87
|
|
20231214,143900,321099600,15160,15150,15160,15150,17
|
|
20231214,143800,320842030,15150,15150,15150,15150,1
|
|
20231214,143700,320826880,15190,15190,15190,15190,0
|
|
20231214,143600,320826880,15190,15160,15190,15150,100
|
|
20231214,143500,319311830,15170,15180,15180,15170,2
|
|
20231214,143400,319281480,15190,15190,15190,15190,3
|
|
20231214,143300,319235910,15160,15170,15170,15160,198
|
|
20231214,143200,316233070,15180,15190,15190,15180,1003
|
|
20231214,143100,301003120,15190,15190,15190,15190,0
|
|
20231214,143000,301003120,15190,15190,15190,15190,0
|
|
20231214,142900,301003120,15190,15190,15190,15190,0
|
|
20231214,142800,301003120,15190,15190,15190,15190,0
|
|
20231214,142700,301003120,15190,15190,15190,15190,10
|
|
20231214,142600,300851220,15220,15220,15220,15220,0
|
|
20231214,142500,300851220,15220,15220,15220,15220,1
|
|
20231214,142400,300836000,15180,15190,15190,15180,10
|
|
20231214,142300,300684190,15220,15220,15220,15220,0
|
|
20231214,142200,300684190,15220,15220,15220,15220,1
|
|
20231214,142100,300668970,15190,15190,15190,15190,10
|
|
20231214,142000,300517070,15190,15190,15190,15190,0
|
|
20231214,141900,300517070,15190,15190,15190,15190,20
|
|
20231214,141800,300213270,15220,15220,15220,15220,1
|
|
20231214,141700,300198050,15190,15190,15190,15190,20
|
|
20231214,141600,299894250,15180,15180,15180,15180,410
|
|
20231214,141500,293670450,15210,15210,15210,15210,50
|
|
20231214,141400,292909950,15210,15210,15210,15210,0
|
|
20231214,141300,292909950,15210,15210,15210,15210,5
|
|
20231214,141200,292833900,15160,15160,15160,15160,251
|
|
20231214,141100,289028740,15160,15160,15160,15160,1
|
|
20231214,141000,289013580,15180,15180,15180,15170,42
|
|
20231214,140900,288376280,15220,15190,15220,15180,51
|
|
20231214,140800,287601960,15220,15220,15220,15220,1
|
|
20231214,140700,287586740,15180,15180,15180,15180,0
|
|
20231214,140600,287586740,15180,15180,15180,15180,0
|
|
20231214,140500,287586740,15180,15220,15220,15180,13
|
|
20231214,140400,287389360,15200,15220,15220,15200,18
|
|
20231214,140300,287115720,15240,15240,15240,15240,0
|
|
20231214,140200,287115720,15240,15240,15240,15240,2
|
|
20231214,140100,287085240,15220,15240,15240,15220,17
|
|
20231214,140000,286826480,15240,15240,15240,15240,1
|
|
20231214,135900,286811240,15230,15230,15230,15230,0
|
|
20231214,135800,286811240,15230,15230,15230,15230,25
|
|
20231214,135700,286430490,15240,15220,15240,15220,33
|
|
20231214,135600,285927800,15210,15210,15210,15210,6
|
|
20231214,135500,285836540,15210,15210,15210,15210,0
|
|
20231214,135400,285836540,15210,15210,15210,15210,0
|
|
20231214,135300,285836540,15210,15210,15210,15210,3
|
|
20231214,135200,285790910,15210,15210,15210,15210,6
|
|
20231214,135100,285699650,15210,15210,15210,15210,0
|
|
20231214,135000,285699650,15210,15210,15210,15210,11
|
|
20231214,134900,285532340,15220,15220,15220,15220,3
|
|
20231214,134800,285486680,15230,15230,15230,15230,1
|
|
20231214,134700,285471450,15180,15180,15180,15180,0
|
|
20231214,134600,285471450,15180,15180,15180,15180,1
|
|
20231214,134500,285456270,15180,15190,15190,15180,12
|
|
20231214,134400,285274090,15240,15240,15240,15240,5
|
|
20231214,134300,285197890,15200,15200,15200,15200,1
|
|
20231214,134200,285182690,15180,15180,15180,15180,0
|
|
20231214,134100,285182690,15180,15180,15180,15180,1
|
|
20231214,134000,285167510,15250,15230,15250,15230,3
|
|
20231214,133900,285121800,15180,15240,15250,15180,32
|
|
20231214,133800,284634170,15240,15240,15240,15240,0
|
|
20231214,133700,284634170,15240,15230,15240,15230,32
|
|
20231214,133600,284146800,15240,15240,15240,15240,0
|
|
20231214,133500,284146800,15240,15240,15240,15240,0
|
|
20231214,133400,284146800,15240,15190,15240,15190,10
|
|
20231214,133300,283994760,15190,15220,15220,15190,12
|
|
20231214,133200,283812180,15190,15220,15220,15190,8
|
|
20231214,133100,283690580,15180,15220,15220,15180,6
|
|
20231214,133000,283599300,15220,15200,15220,15200,18
|
|
20231214,132900,283325680,15200,15220,15230,15200,8
|
|
20231214,132800,283203950,15220,15220,15250,15200,26
|
|
20231214,132700,282808210,15230,15170,15250,15160,82
|
|
20231214,132600,281564170,15170,15170,15170,15170,5
|
|
20231214,132500,281488320,15170,15220,15220,15170,3
|
|
20231214,132400,281442710,15170,15170,15170,15170,101
|
|
20231214,132300,279910540,15220,15220,15220,15180,38
|
|
20231214,132200,279333380,15170,15170,15170,15170,0
|
|
20231214,132100,279333380,15170,15170,15170,15170,1
|
|
20231214,132000,279318210,15220,15160,15220,15160,2
|
|
20231214,131900,279287830,15150,15150,15150,15150,0
|
|
20231214,131800,279287830,15150,15150,15150,15150,1
|
|
20231214,131700,279272680,15150,15150,15150,15150,11
|
|
20231214,131600,279106030,15210,15210,15210,15210,0
|
|
20231214,131500,279106030,15210,15210,15210,15210,0
|
|
20231214,131400,279106030,15210,15210,15210,15210,0
|
|
20231214,131300,279106030,15210,15210,15210,15210,0
|
|
20231214,131200,279106030,15210,15210,15210,15210,0
|
|
20231214,131100,279106030,15210,15210,15210,15210,0
|
|
20231214,131000,279106030,15210,15200,15210,15200,10
|
|
20231214,130900,278954000,15150,15150,15150,15150,0
|
|
20231214,130800,278954000,15150,15150,15150,15150,109
|
|
20231214,130700,277302650,15150,15150,15150,15150,0
|
|
20231214,130600,277302650,15150,15150,15150,15150,0
|
|
20231214,130500,277302650,15150,15150,15150,15150,520
|
|
20231214,130400,269424650,15150,15150,15150,15150,0
|
|
20231214,130300,269424650,15150,15240,15240,15150,31
|
|
20231214,130200,268954800,15150,15150,15150,15150,0
|
|
20231214,130100,268954800,15150,15150,15150,15150,0
|
|
20231214,130000,268954800,15150,15150,15150,15150,0
|
|
20231214,125900,268954800,15150,15150,15150,15150,0
|
|
20231214,125800,268954800,15150,15150,15150,15150,0
|
|
20231214,125700,268954800,15150,15150,15150,15150,21
|
|
20231214,125600,268636650,15140,15150,15150,15140,78
|
|
20231214,125500,267455710,15150,15150,15150,15150,4
|
|
20231214,125400,267395110,15140,15140,15140,15140,0
|
|
20231214,125300,267395110,15140,15150,15150,15140,200
|
|
20231214,125200,264365320,15150,15190,15190,15150,424
|
|
20231214,125100,257931590,15180,15180,15180,15180,0
|
|
20231214,125000,257931590,15180,15180,15180,15180,0
|
|
20231214,124900,257931590,15180,15180,15180,15180,0
|
|
20231214,124800,257931590,15180,15180,15180,15180,0
|
|
20231214,124700,257931590,15180,15180,15180,15180,0
|
|
20231214,124600,257931590,15180,15180,15180,15180,0
|
|
20231214,124500,257931590,15180,15180,15180,15180,0
|
|
20231214,124400,257931590,15180,15180,15180,15180,0
|
|
20231214,124300,257931590,15180,15180,15180,15180,0
|
|
20231214,124200,257931590,15180,15190,15190,15180,5
|
|
20231214,124100,257855650,15260,15260,15260,15260,0
|
|
20231214,124000,257855650,15260,15260,15260,15260,4
|
|
20231214,123900,257794610,15270,15270,15270,15270,0
|
|
20231214,123800,257794610,15270,15270,15270,15270,0
|
|
20231214,123700,257794610,15270,15270,15270,15270,0
|
|
20231214,123600,257794610,15270,15270,15270,15270,0
|
|
20231214,123500,257794610,15270,15270,15270,15270,0
|
|
20231214,123400,257794610,15270,15270,15270,15270,0
|
|
20231214,123300,257794610,15270,15270,15270,15270,1
|
|
20231214,123200,257779340,15170,15170,15170,15170,0
|
|
20231214,123100,257779340,15170,15170,15170,15170,20
|
|
20231214,123000,257475940,15270,15270,15270,15270,0
|
|
20231214,122900,257475940,15270,15270,15270,15270,0
|
|
20231214,122800,257475940,15270,15270,15270,15270,0
|
|
20231214,122700,257475940,15270,15270,15270,15270,0
|
|
20231214,122600,257475940,15270,15270,15270,15270,0
|
|
20231214,122500,257475940,15270,15270,15270,15270,0
|
|
20231214,122400,257475940,15270,15270,15270,15270,1
|
|
20231214,122300,257460670,15200,15200,15200,15200,0
|
|
20231214,122200,257460670,15200,15200,15200,15200,8
|
|
20231214,122100,257339070,15200,15200,15200,15200,2
|
|
20231214,122000,257308670,15170,15170,15170,15170,0
|
|
20231214,121900,257308670,15170,15170,15170,15170,0
|
|
20231214,121800,257308670,15170,15170,15170,15170,101
|
|
20231214,121700,255776500,15170,15170,15170,15170,0
|
|
20231214,121600,255776500,15170,15170,15170,15170,110
|
|
20231214,121500,254107800,15150,15150,15150,15150,0
|
|
20231214,121400,254107800,15150,15150,15150,15150,0
|
|
20231214,121300,254107800,15150,15150,15150,15150,0
|
|
20231214,121200,254107800,15150,15150,15150,15150,0
|
|
20231214,121100,254107800,15150,15140,15150,15140,129
|
|
20231214,121000,252153850,15140,15140,15140,15140,0
|
|
20231214,120900,252153850,15140,15140,15140,15140,0
|
|
20231214,120800,252153850,15140,15140,15140,15140,1
|
|
20231214,120700,252138710,15130,15130,15130,15130,0
|
|
20231214,120600,252138710,15130,15130,15130,15130,167
|
|
20231214,120500,249612000,15140,15140,15140,15140,1
|
|
20231214,120400,249596860,15140,15150,15150,15140,425
|
|
20231214,120300,243159050,15150,15150,15150,15150,30
|
|
20231214,120200,242704550,15150,15150,15150,15150,60
|
|
20231214,120100,241795550,15150,15150,15150,15150,9
|
|
20231214,120000,241659200,15160,15160,15160,15160,0
|
|
20231214,115900,241659200,15160,15160,15160,15160,52
|
|
20231214,115800,240870880,15160,15160,15160,15160,50
|
|
20231214,115700,240112880,15160,15160,15160,15160,0
|
|
20231214,115600,240112880,15160,15160,15160,15160,0
|
|
20231214,115500,240112880,15160,15160,15160,15160,0
|
|
20231214,115400,240112880,15160,15170,15170,15160,46
|
|
20231214,115300,239415370,15170,15170,15170,15170,30
|
|
20231214,115200,238960270,15170,15170,15170,15170,0
|
|
20231214,115100,238960270,15170,15200,15200,15170,20
|
|
20231214,115000,238656810,15170,15170,15170,15170,1
|
|
20231214,114900,238641640,15180,15180,15180,15180,54
|
|
20231214,114800,237821920,15200,15200,15200,15200,0
|
|
20231214,114700,237821920,15200,15200,15200,15200,0
|
|
20231214,114600,237821920,15200,15200,15200,15200,0
|
|
20231214,114500,237821920,15200,15200,15200,15200,0
|
|
20231214,114400,237821920,15200,15200,15200,15200,55
|
|
20231214,114300,236985920,15200,15200,15200,15200,20
|
|
20231214,114200,236681920,15200,15170,15200,15170,39
|
|
20231214,114100,236089990,15170,15190,15190,15170,100
|
|
20231214,114000,234572130,15190,15190,15190,15190,0
|
|
20231214,113900,234572130,15190,15190,15190,15190,32
|
|
20231214,113800,234086050,15240,15240,15240,15240,0
|
|
20231214,113700,234086050,15240,15240,15240,15240,0
|
|
20231214,113600,234086050,15240,15240,15240,15240,2
|
|
20231214,113500,234055570,15260,15260,15260,15260,0
|
|
20231214,113400,234055570,15260,15260,15260,15260,1
|
|
20231214,113300,234040310,15180,15180,15180,15180,0
|
|
20231214,113200,234040310,15180,15180,15180,15180,0
|
|
20231214,113100,234040310,15180,15190,15190,15180,14
|
|
20231214,113000,233827670,15270,15270,15270,15270,0
|
|
20231214,112900,233827670,15270,15270,15270,15270,4
|
|
20231214,112800,233766590,15200,15200,15200,15200,12
|
|
20231214,112700,233584190,15270,15270,15270,15270,0
|
|
20231214,112600,233584190,15270,15270,15270,15270,0
|
|
20231214,112500,233584190,15270,15270,15270,15270,4
|
|
20231214,112400,233523110,15190,15190,15190,15190,83
|
|
20231214,112300,232262340,15190,15190,15190,15190,3
|
|
20231214,112200,232216770,15170,15170,15170,15170,0
|
|
20231214,112100,232216770,15170,15200,15200,15170,879
|
|
20231214,112000,218867170,15190,15270,15270,15190,662
|
|
20231214,111900,208804760,15200,15210,15210,15200,123
|
|
20231214,111800,206934200,15230,15230,15230,15230,7
|
|
20231214,111700,206827590,15270,15270,15270,15270,4
|
|
20231214,111600,206766510,15280,15230,15280,15230,4
|
|
20231214,111500,206705450,15200,15230,15230,15200,695
|
|
20231214,111400,196133080,15230,15230,15230,15230,0
|
|
20231214,111300,196133080,15230,15230,15230,15230,200
|
|
20231214,111200,193087080,15260,15260,15260,15260,0
|
|
20231214,111100,193087080,15260,15260,15260,15260,0
|
|
20231214,111000,193087080,15260,15260,15260,15260,1
|
|
20231214,110900,193071820,15230,15270,15270,15230,519
|
|
20231214,110800,185167370,15280,15280,15280,15280,0
|
|
20231214,110700,185167370,15280,15280,15280,15280,0
|
|
20231214,110600,185167370,15280,15240,15280,15240,116
|
|
20231214,110500,183399490,15240,15250,15250,15240,140
|
|
20231214,110400,181264500,15260,15260,15260,15260,69
|
|
20231214,110300,180211560,15270,15270,15270,15270,0
|
|
20231214,110200,180211560,15270,15280,15280,15270,89
|
|
20231214,110100,178851740,15260,15260,15260,15260,0
|
|
20231214,110000,178851740,15260,15260,15260,15260,0
|
|
20231214,105900,178851740,15260,15260,15260,15260,1
|
|
20231214,105800,178836480,15280,15280,15280,15280,0
|
|
20231214,105700,178836480,15280,15280,15280,15280,7
|
|
20231214,105600,178729520,15280,15280,15280,15280,0
|
|
20231214,105500,178729520,15280,15280,15280,15280,0
|
|
20231214,105400,178729520,15280,15280,15280,15280,0
|
|
20231214,105300,178729520,15280,15280,15280,15280,15
|
|
20231214,105200,178500320,15280,15280,15280,15280,1
|
|
20231214,105100,178485040,15280,15280,15280,15280,0
|
|
20231214,105000,178485040,15280,15280,15280,15280,1
|
|
20231214,104900,178469760,15250,15270,15270,15250,1116
|
|
20231214,104800,161447390,15280,15280,15280,15280,20
|
|
20231214,104700,161141790,15280,15280,15280,15280,0
|
|
20231214,104600,161141790,15280,15280,15280,15280,0
|
|
20231214,104500,161141790,15280,15280,15280,15280,0
|
|
20231214,104400,161141790,15280,15280,15280,15280,15
|
|
20231214,104300,160912590,15280,15280,15280,15280,0
|
|
20231214,104200,160912590,15280,15280,15280,15280,0
|
|
20231214,104100,160912590,15280,15280,15280,15280,0
|
|
20231214,104000,160912590,15280,15280,15280,15280,0
|
|
20231214,103900,160912590,15280,15270,15280,15270,2
|
|
20231214,103800,160882040,15280,15280,15280,15280,0
|
|
20231214,103700,160882040,15280,15280,15280,15280,0
|
|
20231214,103600,160882040,15280,15280,15280,15280,11
|
|
20231214,103500,160713960,15280,15280,15280,15280,0
|
|
20231214,103400,160713960,15280,15280,15280,15280,40
|
|
20231214,103300,160102760,15280,15280,15280,15280,0
|
|
20231214,103200,160102760,15280,15280,15280,15280,23
|
|
20231214,103100,159751320,15280,15280,15280,15280,1
|
|
20231214,103000,159736040,15280,15280,15280,15280,0
|
|
20231214,102900,159736040,15280,15270,15280,15270,142
|
|
20231214,102800,157567550,15250,15250,15250,15250,7
|
|
20231214,102700,157460800,15230,15260,15260,15230,112
|
|
20231214,102600,155753510,15250,15250,15250,15250,0
|
|
20231214,102500,155753510,15250,15250,15250,15250,34
|
|
20231214,102400,155235010,15270,15270,15270,15270,0
|
|
20231214,102300,155235010,15270,15270,15270,15270,15
|
|
20231214,102200,155005960,15270,15260,15270,15250,128
|
|
20231214,102100,153052490,15260,15260,15270,15260,186
|
|
20231214,102000,150214100,15260,15260,15260,15260,54
|
|
20231214,101900,149390060,15260,15270,15270,15260,118
|
|
20231214,101800,147589330,15270,15270,15270,15260,104
|
|
20231214,101700,146002250,15270,15290,15290,15270,672
|
|
20231214,101600,135731390,15290,15290,15290,15290,0
|
|
20231214,101500,135731390,15290,15290,15290,15290,0
|
|
20231214,101400,135731390,15290,15300,15300,15290,4
|
|
20231214,101300,135670220,15360,15290,15360,15290,44
|
|
20231214,101200,134997280,15290,15290,15290,15290,0
|
|
20231214,101100,134997280,15290,15290,15290,15290,0
|
|
20231214,101000,134997280,15290,15310,15310,15290,802
|
|
20231214,100900,122722500,15330,15330,15330,15330,284
|
|
20231214,100800,118368780,15330,15330,15330,15330,1
|
|
20231214,100700,118353450,15330,15370,15370,15330,6
|
|
20231214,100600,118261310,15330,15330,15330,15330,0
|
|
20231214,100500,118261310,15330,15330,15330,15330,2
|
|
20231214,100400,118230650,15370,15370,15370,15370,0
|
|
20231214,100300,118230650,15370,15370,15370,15370,0
|
|
20231214,100200,118230650,15370,15370,15370,15370,0
|
|
20231214,100100,118230650,15370,15330,15370,15330,119
|
|
20231214,100000,116406340,15310,15310,15310,15310,80
|
|
20231214,095900,115181540,15330,15330,15330,15330,0
|
|
20231214,095800,115181540,15330,15330,15330,15330,0
|
|
20231214,095700,115181540,15330,15330,15330,15330,2
|
|
20231214,095600,115150880,15360,15360,15360,15360,0
|
|
20231214,095500,115150880,15360,15350,15360,15350,37
|
|
20231214,095400,114582570,15370,15370,15370,15370,0
|
|
20231214,095300,114582570,15370,15370,15370,15370,0
|
|
20231214,095200,114582570,15370,15370,15370,15370,0
|
|
20231214,095100,114582570,15370,15370,15370,15370,0
|
|
20231214,095000,114582570,15370,15330,15370,15310,334
|
|
20231214,094900,109467350,15320,15320,15320,15320,0
|
|
20231214,094800,109467350,15320,15320,15320,15320,0
|
|
20231214,094700,109467350,15320,15320,15320,15320,10
|
|
20231214,094600,109314150,15390,15390,15390,15390,0
|
|
20231214,094500,109314150,15390,15390,15390,15390,0
|
|
20231214,094400,109314150,15390,15390,15390,15390,0
|
|
20231214,094300,109314150,15390,15390,15390,15390,0
|
|
20231214,094200,109314150,15390,15390,15390,15390,0
|
|
20231214,094100,109314150,15390,15390,15390,15390,0
|
|
20231214,094000,109314150,15390,15390,15390,15390,0
|
|
20231214,093900,109314150,15390,15390,15390,15390,5
|
|
20231214,093800,109237200,15390,15390,15390,15390,0
|
|
20231214,093700,109237200,15390,15390,15390,15390,0
|
|
20231214,093600,109237200,15390,15390,15390,15390,0
|
|
20231214,093500,109237200,15390,15390,15390,15390,87
|
|
20231214,093400,107898270,15410,15410,15410,15410,115
|
|
20231214,093300,106126120,15390,15410,15410,15390,1568
|
|
20231214,093200,81978950,15430,15430,15430,15430,0
|
|
20231214,093100,81978950,15430,15430,15430,15430,2
|
|
20231214,093000,81948090,15430,15430,15430,15410,115
|
|
20231214,092900,80173840,15420,15420,15420,15420,0
|
|
20231214,092800,80173840,15420,15420,15420,15420,159
|
|
20231214,092700,77722060,15420,15400,15420,15400,403
|
|
20231214,092600,71515560,15400,15400,15400,15400,67
|
|
20231214,092500,70483760,15390,15400,15400,15390,89
|
|
20231214,092400,69113850,15430,15430,15430,15430,0
|
|
20231214,092300,69113850,15430,15430,15430,15430,0
|
|
20231214,092200,69113850,15430,15390,15430,15390,369
|
|
20231214,092100,63430450,15390,15390,15390,15390,30
|
|
20231214,092000,62968750,15390,15390,15390,15390,0
|
|
20231214,091900,62968750,15390,15380,15390,15380,32
|
|
20231214,091800,62476290,15300,15300,15300,15300,464
|
|
20231214,091700,55377090,15280,15330,15330,15270,75
|
|
20231214,091600,54230060,15320,15320,15320,15320,0
|
|
20231214,091500,54230060,15320,15320,15320,15320,725
|
|
20231214,091400,43123060,15310,15310,15310,15310,0
|
|
20231214,091300,43123060,15310,15310,15310,15310,100
|
|
20231214,091200,41592060,15400,15400,15400,15400,0
|
|
20231214,091100,41592060,15400,15320,15400,15310,14
|
|
20231214,091000,41377480,15320,15400,15400,15320,28
|
|
20231214,090900,40948280,15410,15410,15410,15410,0
|
|
20231214,090800,40948280,15410,15410,15410,15410,2
|
|
20231214,090700,40917460,15320,15410,15410,15320,60
|
|
20231214,090600,39995560,15320,15340,15340,15320,70
|
|
20231214,090500,38921970,15350,15350,15350,15350,300
|
|
20231214,090400,34316970,15410,15370,15410,15270,981
|
|
20231214,090300,19247880,15370,15370,15370,15370,52
|
|
20231214,090200,18448640,15450,15450,15450,15450,11
|
|
20231214,090100,18278690,15450,15350,15450,15350,191
|
|
20231214,090000,15335980,15320,15290,15320,15290,1003
|