595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,185200,529540270,15320,15320,15320,15320,305
|
|
20231215,185100,529540270,15320,15320,15320,15320,0
|
|
20231215,185000,529540270,15320,15320,15320,15320,0
|
|
20231215,184900,529540270,15320,15320,15320,15320,0
|
|
20231215,184800,529540270,15320,15320,15320,15320,0
|
|
20231215,184700,529540270,15320,15320,15320,15320,0
|
|
20231215,184600,529540270,15320,15320,15320,15320,0
|
|
20231215,184500,529540270,15320,15320,15320,15320,0
|
|
20231215,184400,529540270,15320,15320,15320,15320,0
|
|
20231215,184300,529540270,15320,15320,15320,15320,0
|
|
20231215,184200,529540270,15320,15320,15320,15320,0
|
|
20231215,184100,529540270,15320,15320,15320,15320,0
|
|
20231215,184000,529540270,15320,15320,15320,15320,0
|
|
20231215,183900,529540270,15320,15320,15320,15320,0
|
|
20231215,183800,529540270,15320,15320,15320,15320,0
|
|
20231215,183700,529540270,15320,15320,15320,15320,0
|
|
20231215,183600,529540270,15320,15320,15320,15320,0
|
|
20231215,183500,529540270,15320,15320,15320,15320,0
|
|
20231215,183400,529540270,15320,15320,15320,15320,0
|
|
20231215,183300,529540270,15320,15320,15320,15320,0
|
|
20231215,183200,529540270,15320,15320,15320,15320,0
|
|
20231215,183100,529540270,15320,15320,15320,15320,0
|
|
20231215,183000,529540270,15320,15320,15320,15320,0
|
|
20231215,182900,529540270,15320,15320,15320,15320,0
|
|
20231215,182800,529540270,15320,15320,15320,15320,0
|
|
20231215,182700,529540270,15320,15320,15320,15320,0
|
|
20231215,182600,529540270,15320,15320,15320,15320,0
|
|
20231215,182500,529540270,15320,15320,15320,15320,0
|
|
20231215,182400,529540270,15320,15320,15320,15320,0
|
|
20231215,182300,529540270,15320,15320,15320,15320,0
|
|
20231215,182200,529540270,15320,15320,15320,15320,305
|
|
20231215,182100,529540270,15320,15320,15320,15320,0
|
|
20231215,182000,529540270,15320,15320,15320,15320,0
|
|
20231215,181900,529540270,15320,15320,15320,15320,0
|
|
20231215,181800,529540270,15320,15320,15320,15320,0
|
|
20231215,181700,529540270,15320,15320,15320,15320,0
|
|
20231215,181600,529540270,15320,15320,15320,15320,0
|
|
20231215,181500,529540270,15320,15320,15320,15320,0
|
|
20231215,181400,529540270,15320,15320,15320,15320,0
|
|
20231215,181300,529540270,15320,15320,15320,15320,0
|
|
20231215,181200,529540270,15320,15320,15320,15320,0
|
|
20231215,181100,529540270,15320,15320,15320,15320,0
|
|
20231215,181000,529540270,15320,15320,15320,15320,0
|
|
20231215,180900,529540270,15320,15320,15320,15320,0
|
|
20231215,180800,529540270,15320,15320,15320,15320,0
|
|
20231215,180700,529540270,15320,15320,15320,15320,0
|
|
20231215,180600,529540270,15320,15320,15320,15320,0
|
|
20231215,180500,529540270,15320,15320,15320,15320,0
|
|
20231215,180400,529540270,15320,15320,15320,15320,0
|
|
20231215,180300,529540270,15320,15320,15320,15320,0
|
|
20231215,180200,529540270,15320,15320,15320,15320,0
|
|
20231215,180100,529540270,15320,15320,15320,15320,0
|
|
20231215,180000,529540270,15320,15320,15320,15320,0
|
|
20231215,175900,529540270,15320,15320,15320,15320,0
|
|
20231215,175800,529540270,15320,15320,15320,15320,0
|
|
20231215,175700,529540270,15320,15320,15320,15320,0
|
|
20231215,175600,529540270,15320,15320,15320,15320,0
|
|
20231215,175500,529540270,15320,15320,15320,15320,0
|
|
20231215,175400,529540270,15320,15320,15320,15320,0
|
|
20231215,175300,529540270,15320,15320,15320,15320,0
|
|
20231215,175200,529540270,15320,15320,15320,15320,305
|
|
20231215,175100,529540270,15320,15320,15320,15320,0
|
|
20231215,175000,529540270,15320,15320,15320,15320,0
|
|
20231215,174900,529540270,15320,15320,15320,15320,0
|
|
20231215,174800,529540270,15320,15320,15320,15320,0
|
|
20231215,174700,529540270,15320,15320,15320,15320,0
|
|
20231215,174600,529540270,15320,15320,15320,15320,0
|
|
20231215,174500,529540270,15320,15320,15320,15320,0
|
|
20231215,174400,529540270,15320,15320,15320,15320,0
|
|
20231215,174300,529540270,15320,15320,15320,15320,0
|
|
20231215,174200,529540270,15320,15320,15320,15320,0
|
|
20231215,174100,529540270,15320,15320,15320,15320,0
|
|
20231215,174000,529540270,15320,15320,15320,15320,0
|
|
20231215,173900,529540270,15320,15320,15320,15320,0
|
|
20231215,173800,529540270,15320,15320,15320,15320,0
|
|
20231215,173700,529540270,15320,15320,15320,15320,0
|
|
20231215,173600,529540270,15320,15320,15320,15320,0
|
|
20231215,173500,529540270,15320,15320,15320,15320,0
|
|
20231215,173400,529540270,15320,15320,15320,15320,0
|
|
20231215,173300,529540270,15320,15320,15320,15320,0
|
|
20231215,173200,529540270,15320,15320,15320,15320,0
|
|
20231215,173100,529540270,15320,15320,15320,15320,0
|
|
20231215,173000,529540270,15320,15320,15320,15320,0
|
|
20231215,172900,529540270,15320,15320,15320,15320,0
|
|
20231215,172800,529540270,15320,15320,15320,15320,0
|
|
20231215,172700,529540270,15320,15320,15320,15320,0
|
|
20231215,172600,529540270,15320,15320,15320,15320,0
|
|
20231215,172500,529540270,15320,15320,15320,15320,0
|
|
20231215,172400,529540270,15320,15320,15320,15320,0
|
|
20231215,172300,529540270,15320,15320,15320,15320,0
|
|
20231215,172200,529540270,15320,15320,15320,15320,305
|
|
20231215,172100,529540270,15320,15320,15320,15320,0
|
|
20231215,172000,529540270,15320,15320,15320,15320,0
|
|
20231215,171900,529540270,15320,15320,15320,15320,0
|
|
20231215,171800,529540270,15320,15320,15320,15320,0
|
|
20231215,171700,529540270,15320,15320,15320,15320,0
|
|
20231215,171600,529540270,15320,15320,15320,15320,0
|
|
20231215,171500,529540270,15320,15320,15320,15320,0
|
|
20231215,171400,529540270,15320,15320,15320,15320,0
|
|
20231215,171300,529540270,15320,15320,15320,15320,0
|
|
20231215,171200,529540270,15320,15320,15320,15320,0
|
|
20231215,171100,529540270,15320,15320,15320,15320,0
|
|
20231215,171000,529540270,15320,15320,15320,15320,0
|
|
20231215,170900,529540270,15320,15320,15320,15320,0
|
|
20231215,170800,529540270,15320,15320,15320,15320,0
|
|
20231215,170700,529540270,15320,15320,15320,15320,0
|
|
20231215,170600,529540270,15320,15320,15320,15320,0
|
|
20231215,170500,529540270,15320,15320,15320,15320,0
|
|
20231215,170400,529540270,15320,15320,15320,15320,0
|
|
20231215,170300,529540270,15320,15320,15320,15320,0
|
|
20231215,170200,529540270,15320,15320,15320,15320,0
|
|
20231215,170100,529540270,15320,15320,15320,15320,0
|
|
20231215,170000,529540270,15320,15320,15320,15320,0
|
|
20231215,165900,529540270,15320,15320,15320,15320,0
|
|
20231215,165800,529540270,15320,15320,15320,15320,0
|
|
20231215,165700,529540270,15320,15320,15320,15320,0
|
|
20231215,165600,529540270,15320,15320,15320,15320,0
|
|
20231215,165500,529540270,15320,15320,15320,15320,0
|
|
20231215,165400,529540270,15320,15320,15320,15320,0
|
|
20231215,165300,529540270,15320,15320,15320,15320,0
|
|
20231215,165200,529540270,15320,15320,15320,15320,305
|
|
20231215,165100,529540270,15320,15320,15320,15320,0
|
|
20231215,165000,529540270,15320,15320,15320,15320,0
|
|
20231215,164900,529540270,15320,15320,15320,15320,0
|
|
20231215,164800,529540270,15320,15320,15320,15320,0
|
|
20231215,164700,529540270,15320,15320,15320,15320,0
|
|
20231215,164600,529540270,15320,15320,15320,15320,0
|
|
20231215,164500,529540270,15320,15320,15320,15320,0
|
|
20231215,164400,529540270,15320,15320,15320,15320,0
|
|
20231215,164300,529540270,15320,15320,15320,15320,0
|
|
20231215,164200,529540270,15320,15320,15320,15320,0
|
|
20231215,164100,529540270,15320,15320,15320,15320,0
|
|
20231215,164000,529540270,15320,15320,15320,15320,0
|
|
20231215,163900,529540270,15320,15320,15320,15320,0
|
|
20231215,163800,529540270,15320,15320,15320,15320,0
|
|
20231215,163700,529540270,15320,15320,15320,15320,0
|
|
20231215,163600,529540270,15320,15320,15320,15320,0
|
|
20231215,163500,529540270,15320,15320,15320,15320,0
|
|
20231215,163400,529540270,15320,15320,15320,15320,0
|
|
20231215,163300,529540270,15320,15320,15320,15320,0
|
|
20231215,163200,529540270,15320,15320,15320,15320,0
|
|
20231215,163100,529540270,15320,15320,15320,15320,0
|
|
20231215,163000,529540270,15320,15320,15320,15320,0
|
|
20231215,162900,529540270,15320,15320,15320,15320,0
|
|
20231215,162800,529540270,15320,15320,15320,15320,0
|
|
20231215,162700,529540270,15320,15320,15320,15320,0
|
|
20231215,162600,529540270,15320,15320,15320,15320,0
|
|
20231215,162500,529540270,15320,15320,15320,15320,0
|
|
20231215,162400,529540270,15320,15320,15320,15320,0
|
|
20231215,162300,529540270,15320,15320,15320,15320,0
|
|
20231215,162200,529540270,15320,15320,15320,15320,305
|
|
20231215,162100,529540270,15320,15320,15320,15320,0
|
|
20231215,162000,529540270,15320,15320,15320,15320,0
|
|
20231215,161900,529540270,15320,15320,15320,15320,0
|
|
20231215,161800,529540270,15320,15320,15320,15320,0
|
|
20231215,161700,529540270,15320,15320,15320,15320,0
|
|
20231215,161600,529540270,15320,15320,15320,15320,0
|
|
20231215,161500,529540270,15320,15320,15320,15320,0
|
|
20231215,161400,529540270,15320,15320,15320,15320,0
|
|
20231215,161300,529540270,15320,15320,15320,15320,0
|
|
20231215,161200,529540270,15320,15320,15320,15320,0
|
|
20231215,161100,529540270,15320,15320,15320,15320,0
|
|
20231215,161000,529540270,15320,15320,15320,15320,0
|
|
20231215,160900,529540270,15320,15320,15320,15320,0
|
|
20231215,160800,529540270,15320,15320,15320,15320,0
|
|
20231215,160700,529540270,15320,15320,15320,15320,0
|
|
20231215,160600,529540270,15320,15320,15320,15320,0
|
|
20231215,160500,529540270,15320,15320,15320,15320,0
|
|
20231215,160400,529540270,15320,15320,15320,15320,0
|
|
20231215,160300,529540270,15320,15320,15320,15320,0
|
|
20231215,160200,529540270,15320,15320,15320,15320,0
|
|
20231215,160100,529540270,15320,15320,15320,15320,0
|
|
20231215,160000,529540270,15320,15320,15320,15320,0
|
|
20231215,155900,529540270,15320,15320,15320,15320,0
|
|
20231215,155800,529540270,15320,15320,15320,15320,0
|
|
20231215,155700,529540270,15320,15320,15320,15320,0
|
|
20231215,155600,529540270,15320,15320,15320,15320,0
|
|
20231215,155500,529540270,15320,15320,15320,15320,0
|
|
20231215,155400,529540270,15320,15320,15320,15320,0
|
|
20231215,155300,529540270,15320,15320,15320,15320,0
|
|
20231215,155200,529540270,15320,15320,15320,15320,305
|
|
20231215,155100,529540270,15320,15320,15320,15320,0
|
|
20231215,155000,529540270,15320,15320,15320,15320,0
|
|
20231215,154900,529540270,15320,15320,15320,15320,0
|
|
20231215,154800,529540270,15320,15320,15320,15320,0
|
|
20231215,154700,529540270,15320,15320,15320,15320,0
|
|
20231215,154600,529540270,15320,15320,15320,15320,0
|
|
20231215,154500,529540270,15320,15320,15320,15320,0
|
|
20231215,154400,529540270,15320,15320,15320,15320,0
|
|
20231215,154300,529540270,15320,15320,15320,15320,0
|
|
20231215,154200,529540270,15320,15320,15320,15320,0
|
|
20231215,154100,529540270,15320,15320,15320,15320,0
|
|
20231215,154000,529540270,15320,15320,15320,15320,0
|
|
20231215,153900,529540270,15320,15320,15320,15320,0
|
|
20231215,153800,529540270,15320,15320,15320,15320,0
|
|
20231215,153700,529540270,15320,15320,15320,15320,0
|
|
20231215,153600,529540270,15320,15320,15320,15320,0
|
|
20231215,153500,529540270,15320,15320,15320,15320,0
|
|
20231215,153400,529540270,15320,15320,15320,15320,0
|
|
20231215,153300,529540270,15320,15320,15320,15320,0
|
|
20231215,153200,529540270,15320,15320,15320,15320,0
|
|
20231215,153100,529540270,15320,15320,15320,15320,0
|
|
20231215,153000,529540270,15320,15320,15320,15320,305
|
|
20231215,152900,524867670,15230,15230,15230,15230,0
|
|
20231215,152800,524867670,15230,15230,15230,15230,0
|
|
20231215,152700,524867670,15230,15230,15230,15230,0
|
|
20231215,152600,524867670,15230,15230,15230,15230,0
|
|
20231215,152500,524867670,15230,15230,15230,15230,0
|
|
20231215,152400,524867670,15230,15230,15230,15230,0
|
|
20231215,152300,524867670,15230,15230,15230,15230,0
|
|
20231215,152200,524867670,15230,15230,15230,15230,0
|
|
20231215,152100,524867670,15230,15230,15230,15230,0
|
|
20231215,152000,524867670,15230,15230,15230,15230,0
|
|
20231215,151900,524867670,15230,15230,15290,15230,330
|
|
20231215,151800,519835170,15230,15230,15230,15230,1
|
|
20231215,151700,519819940,15250,15250,15250,15250,30
|
|
20231215,151600,519362440,15250,15250,15250,15250,0
|
|
20231215,151500,519362440,15250,15250,15250,15250,0
|
|
20231215,151400,519362440,15250,15250,15250,15250,0
|
|
20231215,151300,519362440,15250,15250,15250,15250,0
|
|
20231215,151200,519362440,15250,15250,15250,15250,0
|
|
20231215,151100,519362440,15250,15250,15250,15250,0
|
|
20231215,151000,519362440,15250,15250,15250,15250,1
|
|
20231215,150900,519347190,15310,15310,15310,15310,1
|
|
20231215,150800,519331880,15310,15310,15310,15310,0
|
|
20231215,150700,519331880,15310,15250,15310,15250,5
|
|
20231215,150600,519255570,15330,15330,15330,15330,0
|
|
20231215,150500,519255570,15330,15270,15340,15270,379
|
|
20231215,150400,513459580,15270,15270,15270,15270,50
|
|
20231215,150300,512696080,15250,15250,15250,15250,100
|
|
20231215,150200,511171080,15270,15270,15270,15270,0
|
|
20231215,150100,511171080,15270,15270,15270,15270,0
|
|
20231215,150000,511171080,15270,15270,15270,15270,0
|
|
20231215,145900,511171080,15270,15270,15270,15270,3
|
|
20231215,145800,511125270,15260,15260,15260,15260,0
|
|
20231215,145700,511125270,15260,15240,15260,15220,174
|
|
20231215,145600,508472770,15240,15240,15240,15240,0
|
|
20231215,145500,508472770,15240,15240,15240,15240,0
|
|
20231215,145400,508472770,15240,15240,15240,15240,294
|
|
20231215,145300,503992210,15230,15230,15230,15230,1
|
|
20231215,145200,503976980,15230,15230,15230,15230,0
|
|
20231215,145100,503976980,15230,15230,15230,15230,0
|
|
20231215,145000,503976980,15230,15230,15230,15230,50
|
|
20231215,144900,503215480,15240,15240,15240,15240,37
|
|
20231215,144800,502651600,15260,15260,15260,15260,0
|
|
20231215,144700,502651600,15260,15260,15260,15260,0
|
|
20231215,144600,502651600,15260,15260,15260,15260,0
|
|
20231215,144500,502651600,15260,15260,15260,15260,0
|
|
20231215,144400,502651600,15260,15260,15260,15260,0
|
|
20231215,144300,502651600,15260,15260,15260,15260,0
|
|
20231215,144200,502651600,15260,15260,15260,15260,0
|
|
20231215,144100,502651600,15260,15260,15260,15260,0
|
|
20231215,144000,502651600,15260,15260,15260,15260,0
|
|
20231215,143900,502651600,15260,15260,15260,15260,0
|
|
20231215,143800,502651600,15260,15260,15260,15260,1
|
|
20231215,143700,502636340,15240,15240,15240,15240,10
|
|
20231215,143600,502483940,15240,15240,15240,15240,0
|
|
20231215,143500,502483940,15240,15240,15240,15240,0
|
|
20231215,143400,502483940,15240,15240,15240,15240,0
|
|
20231215,143300,502483940,15240,15240,15240,15240,10
|
|
20231215,143200,502331540,15240,15240,15240,15240,0
|
|
20231215,143100,502331540,15240,15240,15240,15240,87
|
|
20231215,143000,501005660,15260,15260,15260,15260,0
|
|
20231215,142900,501005660,15260,15260,15260,15260,0
|
|
20231215,142800,501005660,15260,15260,15260,15260,0
|
|
20231215,142700,501005660,15260,15260,15260,15260,0
|
|
20231215,142600,501005660,15260,15260,15260,15260,0
|
|
20231215,142500,501005660,15260,15260,15260,15260,0
|
|
20231215,142400,501005660,15260,15260,15260,15260,0
|
|
20231215,142300,501005660,15260,15260,15260,15260,0
|
|
20231215,142200,501005660,15260,15260,15260,15260,5
|
|
20231215,142100,500929360,15270,15270,15270,15270,0
|
|
20231215,142000,500929360,15270,15270,15270,15270,0
|
|
20231215,141900,500929360,15270,15270,15270,15270,0
|
|
20231215,141800,500929360,15270,15270,15270,15270,0
|
|
20231215,141700,500929360,15270,15270,15270,15270,0
|
|
20231215,141600,500929360,15270,15250,15270,15200,242
|
|
20231215,141500,497250670,15200,15200,15200,15200,0
|
|
20231215,141400,497250670,15200,15200,15200,15200,200
|
|
20231215,141300,494210670,15200,15210,15210,15200,1656
|
|
20231215,141200,469038110,15210,15220,15220,15210,52
|
|
20231215,141100,468247110,15220,15220,15220,15220,0
|
|
20231215,141000,468247110,15220,15220,15220,15220,0
|
|
20231215,140900,468247110,15220,15220,15220,15220,0
|
|
20231215,140800,468247110,15220,15220,15220,15220,40
|
|
20231215,140700,467638310,15220,15220,15220,15220,7
|
|
20231215,140600,467531770,15230,15230,15230,15230,0
|
|
20231215,140500,467531770,15230,15230,15230,15230,0
|
|
20231215,140400,467531770,15230,15230,15230,15230,88
|
|
20231215,140300,466191530,15230,15240,15240,15230,167
|
|
20231215,140200,463646890,15250,15260,15260,15250,99
|
|
20231215,140100,462137080,15260,15260,15260,15260,4
|
|
20231215,140000,462076040,15260,15260,15260,15260,0
|
|
20231215,135900,462076040,15260,15260,15260,15260,0
|
|
20231215,135800,462076040,15260,15260,15260,15260,0
|
|
20231215,135700,462076040,15260,15260,15260,15260,0
|
|
20231215,135600,462076040,15260,15260,15260,15260,0
|
|
20231215,135500,462076040,15260,15260,15260,15260,0
|
|
20231215,135400,462076040,15260,15260,15260,15260,0
|
|
20231215,135300,462076040,15260,15260,15260,15260,189
|
|
20231215,135200,459191900,15260,15260,15260,15260,0
|
|
20231215,135100,459191900,15260,15260,15260,15260,0
|
|
20231215,135000,459191900,15260,15260,15260,15260,0
|
|
20231215,134900,459191900,15260,15260,15260,15260,83
|
|
20231215,134800,457925320,15260,15260,15260,15260,0
|
|
20231215,134700,457925320,15260,15260,15260,15260,2
|
|
20231215,134600,457894800,15260,15260,15260,15260,0
|
|
20231215,134500,457894800,15260,15260,15260,15260,0
|
|
20231215,134400,457894800,15260,15260,15260,15260,0
|
|
20231215,134300,457894800,15260,15260,15260,15260,0
|
|
20231215,134200,457894800,15260,15260,15260,15260,0
|
|
20231215,134100,457894800,15260,15260,15260,15260,0
|
|
20231215,134000,457894800,15260,15260,15260,15260,0
|
|
20231215,133900,457894800,15260,15260,15260,15260,0
|
|
20231215,133800,457894800,15260,15260,15260,15260,0
|
|
20231215,133700,457894800,15260,15260,15260,15260,0
|
|
20231215,133600,457894800,15260,15260,15260,15260,30
|
|
20231215,133500,457437000,15260,15270,15270,15260,800
|
|
20231215,133400,445228710,15290,15290,15290,15290,0
|
|
20231215,133300,445228710,15290,15290,15290,15290,0
|
|
20231215,133200,445228710,15290,15290,15290,15290,0
|
|
20231215,133100,445228710,15290,15290,15290,15290,1
|
|
20231215,133000,445213420,15260,15260,15260,15260,0
|
|
20231215,132900,445213420,15260,15260,15260,15260,0
|
|
20231215,132800,445213420,15260,15260,15260,15260,0
|
|
20231215,132700,445213420,15260,15260,15260,15260,2
|
|
20231215,132600,445182900,15250,15250,15250,15250,0
|
|
20231215,132500,445182900,15250,15250,15250,15250,0
|
|
20231215,132400,445182900,15250,15250,15250,15250,0
|
|
20231215,132300,445182900,15250,15250,15250,15250,0
|
|
20231215,132200,445182900,15250,15250,15250,15250,20
|
|
20231215,132100,444877900,15260,15260,15260,15260,0
|
|
20231215,132000,444877900,15260,15260,15260,15260,0
|
|
20231215,131900,444877900,15260,15270,15270,15260,240
|
|
20231215,131800,441214850,15280,15280,15280,15280,81
|
|
20231215,131700,439977170,15290,15290,15290,15290,0
|
|
20231215,131600,439977170,15290,15290,15290,15290,250
|
|
20231215,131500,436154670,15290,15290,15290,15290,0
|
|
20231215,131400,436154670,15290,15290,15290,15290,0
|
|
20231215,131300,436154670,15290,15290,15290,15290,0
|
|
20231215,131200,436154670,15290,15290,15290,15290,0
|
|
20231215,131100,436154670,15290,15290,15290,15290,2
|
|
20231215,131000,436124090,15250,15250,15250,15250,0
|
|
20231215,130900,436124090,15250,15250,15250,15250,49
|
|
20231215,130800,435376840,15250,15250,15250,15250,0
|
|
20231215,130700,435376840,15250,15250,15250,15250,1
|
|
20231215,130600,435361590,15250,15290,15290,15250,1601
|
|
20231215,130500,410922460,15310,15310,15310,15310,1
|
|
20231215,130400,410907150,15290,15290,15290,15290,50
|
|
20231215,130300,410142650,15290,15290,15310,15290,33
|
|
20231215,130200,409638060,15310,15310,15310,15310,24
|
|
20231215,130100,409270620,15290,15290,15290,15290,0
|
|
20231215,130000,409270620,15290,15290,15290,15290,60
|
|
20231215,125900,408353220,15290,15300,15300,15290,49
|
|
20231215,125800,407603960,15300,15300,15300,15300,0
|
|
20231215,125700,407603960,15300,15300,15300,15300,0
|
|
20231215,125600,407603960,15300,15300,15300,15300,0
|
|
20231215,125500,407603960,15300,15300,15300,15300,502
|
|
20231215,125400,399923360,15310,15320,15320,15310,389
|
|
20231215,125300,393966070,15320,15330,15330,15320,550
|
|
20231215,125200,385539570,15330,15330,15330,15330,0
|
|
20231215,125100,385539570,15330,15330,15330,15330,37
|
|
20231215,125000,384972360,15310,15310,15310,15310,0
|
|
20231215,124900,384972360,15310,15330,15330,15310,127
|
|
20231215,124800,383025790,15310,15310,15310,15310,0
|
|
20231215,124700,383025790,15310,15310,15310,15310,50
|
|
20231215,124600,382260290,15310,15310,15310,15310,0
|
|
20231215,124500,382260290,15310,15310,15310,15310,0
|
|
20231215,124400,382260290,15310,15310,15310,15310,0
|
|
20231215,124300,382260290,15310,15310,15310,15310,80
|
|
20231215,124200,381035490,15310,15310,15310,15310,74
|
|
20231215,124100,379902550,15340,15340,15340,15340,0
|
|
20231215,124000,379902550,15340,15340,15340,15340,0
|
|
20231215,123900,379902550,15340,15340,15340,15340,0
|
|
20231215,123800,379902550,15340,15340,15340,15340,0
|
|
20231215,123700,379902550,15340,15340,15340,15340,0
|
|
20231215,123600,379902550,15340,15340,15340,15340,0
|
|
20231215,123500,379902550,15340,15340,15340,15340,0
|
|
20231215,123400,379902550,15340,15340,15340,15340,0
|
|
20231215,123300,379902550,15340,15340,15340,15340,1
|
|
20231215,123200,379887210,15350,15350,15350,15350,0
|
|
20231215,123100,379887210,15350,15350,15350,15350,0
|
|
20231215,123000,379887210,15350,15350,15350,15350,0
|
|
20231215,122900,379887210,15350,15350,15350,15350,0
|
|
20231215,122800,379887210,15350,15350,15350,15350,27
|
|
20231215,122700,379472760,15350,15330,15350,15330,988
|
|
20231215,122600,364324800,15310,15310,15310,15310,0
|
|
20231215,122500,364324800,15310,15310,15310,15310,150
|
|
20231215,122400,362028300,15320,15320,15320,15320,201
|
|
20231215,122300,358948980,15320,15320,15320,15320,2
|
|
20231215,122200,358918340,15320,15320,15320,15320,2
|
|
20231215,122100,358887700,15320,15320,15320,15320,546
|
|
20231215,122000,350522980,15310,15310,15310,15310,67
|
|
20231215,121900,349497210,15300,15300,15300,15300,0
|
|
20231215,121800,349497210,15300,15300,15300,15300,128
|
|
20231215,121700,347538810,15300,15300,15300,15300,0
|
|
20231215,121600,347538810,15300,15300,15300,15300,0
|
|
20231215,121500,347538810,15300,15300,15300,15300,0
|
|
20231215,121400,347538810,15300,15300,15300,15300,0
|
|
20231215,121300,347538810,15300,15300,15300,15300,0
|
|
20231215,121200,347538810,15300,15300,15300,15300,0
|
|
20231215,121100,347538810,15300,15300,15300,15300,10
|
|
20231215,121000,347385810,15300,15300,15300,15300,123
|
|
20231215,120900,345503910,15300,15310,15310,15300,182
|
|
20231215,120800,342717510,15320,15320,15320,15320,10
|
|
20231215,120700,342564310,15320,15320,15320,15320,0
|
|
20231215,120600,342564310,15320,15320,15320,15320,43
|
|
20231215,120500,341905550,15320,15320,15320,15320,0
|
|
20231215,120400,341905550,15320,15320,15320,15320,1
|
|
20231215,120300,341890230,15320,15320,15320,15320,0
|
|
20231215,120200,341890230,15320,15320,15320,15320,69
|
|
20231215,120100,340833150,15320,15320,15320,15320,0
|
|
20231215,120000,340833150,15320,15320,15320,15320,0
|
|
20231215,115900,340833150,15320,15320,15320,15320,0
|
|
20231215,115800,340833150,15320,15320,15320,15320,0
|
|
20231215,115700,340833150,15320,15320,15320,15320,0
|
|
20231215,115600,340833150,15320,15320,15320,15320,0
|
|
20231215,115500,340833150,15320,15320,15320,15320,0
|
|
20231215,115400,340833150,15320,15320,15320,15320,0
|
|
20231215,115300,340833150,15320,15320,15320,15320,0
|
|
20231215,115200,340833150,15320,15320,15320,15320,0
|
|
20231215,115100,340833150,15320,15320,15320,15320,15
|
|
20231215,115000,340603350,15320,15320,15320,15320,0
|
|
20231215,114900,340603350,15320,15320,15320,15320,480
|
|
20231215,114800,333249750,15330,15330,15330,15330,0
|
|
20231215,114700,333249750,15330,15330,15330,15330,10
|
|
20231215,114600,333096450,15320,15320,15320,15320,0
|
|
20231215,114500,333096450,15320,15320,15320,15320,31
|
|
20231215,114400,332621530,15310,15310,15310,15310,0
|
|
20231215,114300,332621530,15310,15310,15310,15310,0
|
|
20231215,114200,332621530,15310,15310,15310,15310,0
|
|
20231215,114100,332621530,15310,15310,15310,15310,0
|
|
20231215,114000,332621530,15310,15310,15310,15310,0
|
|
20231215,113900,332621530,15310,15310,15310,15310,20
|
|
20231215,113800,332315330,15310,15320,15320,15310,40
|
|
20231215,113700,331702630,15320,15320,15320,15320,31
|
|
20231215,113600,331227710,15330,15320,15330,15320,6
|
|
20231215,113500,331135780,15310,15310,15310,15310,0
|
|
20231215,113400,331135780,15310,15310,15310,15310,0
|
|
20231215,113300,331135780,15310,15310,15310,15310,13
|
|
20231215,113200,330936750,15310,15310,15310,15310,4
|
|
20231215,113100,330875510,15320,15320,15320,15320,6
|
|
20231215,113000,330783590,15330,15330,15330,15330,20
|
|
20231215,112900,330476990,15320,15320,15320,15320,0
|
|
20231215,112800,330476990,15320,15320,15320,15320,0
|
|
20231215,112700,330476990,15320,15320,15320,15320,4
|
|
20231215,112600,330415710,15320,15320,15320,15320,0
|
|
20231215,112500,330415710,15320,15320,15320,15320,100
|
|
20231215,112400,328883710,15320,15350,15350,15320,6
|
|
20231215,112300,328791640,15350,15340,15350,15340,262
|
|
20231215,112200,324770650,15340,15340,15340,15340,69
|
|
20231215,112100,323712190,15340,15330,15340,15330,7
|
|
20231215,112000,323604870,15340,15340,15340,15340,86
|
|
20231215,111900,322285630,15340,15340,15340,15340,1
|
|
20231215,111800,322270290,15260,15280,15280,15260,1000
|
|
20231215,111700,307004520,15280,15280,15280,15280,2
|
|
20231215,111600,306973960,15270,15270,15270,15270,0
|
|
20231215,111500,306973960,15270,15270,15270,15270,0
|
|
20231215,111400,306973960,15270,15270,15270,15270,0
|
|
20231215,111300,306973960,15270,15270,15270,15270,0
|
|
20231215,111200,306973960,15270,15280,15280,15270,25
|
|
20231215,111100,306592010,15270,15290,15290,15270,87
|
|
20231215,111000,305262900,15270,15270,15270,15270,0
|
|
20231215,110900,305262900,15270,15270,15270,15270,0
|
|
20231215,110800,305262900,15270,15270,15270,15270,0
|
|
20231215,110700,305262900,15270,15300,15300,15270,129
|
|
20231215,110600,303291840,15350,15350,15350,15350,0
|
|
20231215,110500,303291840,15350,15350,15350,15350,0
|
|
20231215,110400,303291840,15350,15350,15350,15350,0
|
|
20231215,110300,303291840,15350,15300,15350,15300,1937
|
|
20231215,110200,273598490,15300,15300,15300,15300,0
|
|
20231215,110100,273598490,15300,15300,15300,15300,1
|
|
20231215,110000,273583190,15300,15300,15300,15300,0
|
|
20231215,105900,273583190,15300,15300,15300,15300,0
|
|
20231215,105800,273583190,15300,15300,15300,15300,0
|
|
20231215,105700,273583190,15300,15300,15300,15300,30
|
|
20231215,105600,273124190,15310,15310,15310,15310,1
|
|
20231215,105500,273108880,15300,15310,15310,15300,65
|
|
20231215,105400,272114080,15320,15320,15320,15320,0
|
|
20231215,105300,272114080,15320,15320,15320,15320,1
|
|
20231215,105200,272098760,15240,15240,15240,15240,3
|
|
20231215,105100,272053040,15230,15230,15230,15230,2
|
|
20231215,105000,272022580,15230,15310,15310,15230,110
|
|
20231215,104900,270346480,15230,15280,15280,15230,80
|
|
20231215,104800,269127090,15300,15300,15300,15300,0
|
|
20231215,104700,269127090,15300,15300,15300,15300,0
|
|
20231215,104600,269127090,15300,15300,15300,15300,6
|
|
20231215,104500,269035290,15300,15300,15300,15300,62
|
|
20231215,104400,268086690,15290,15290,15290,15290,1
|
|
20231215,104300,268071400,15290,15290,15290,15290,0
|
|
20231215,104200,268071400,15290,15290,15290,15290,0
|
|
20231215,104100,268071400,15290,15290,15290,15290,0
|
|
20231215,104000,268071400,15290,15310,15310,15290,8
|
|
20231215,103900,267949060,15300,15300,15300,15300,0
|
|
20231215,103800,267949060,15300,15300,15300,15300,1
|
|
20231215,103700,267933760,15300,15300,15300,15300,0
|
|
20231215,103600,267933760,15300,15310,15310,15300,11
|
|
20231215,103500,267765360,15310,15310,15310,15310,10
|
|
20231215,103400,267612260,15320,15310,15320,15310,102
|
|
20231215,103300,266049630,15320,15320,15320,15320,2
|
|
20231215,103200,266018990,15320,15320,15320,15320,0
|
|
20231215,103100,266018990,15320,15320,15320,15320,101
|
|
20231215,103000,264471670,15320,15320,15320,15320,100
|
|
20231215,102900,262939670,15320,15320,15320,15320,4
|
|
20231215,102800,262878390,15320,15300,15320,15300,297
|
|
20231215,102700,258329790,15300,15300,15300,15300,1
|
|
20231215,102600,258314490,15200,15300,15300,15200,8167
|
|
20231215,102500,134168980,15320,15320,15320,15320,0
|
|
20231215,102400,134168980,15320,15320,15320,15320,0
|
|
20231215,102300,134168980,15320,15320,15320,15320,0
|
|
20231215,102200,134168980,15320,15320,15320,15320,1
|
|
20231215,102100,134153660,15230,15250,15250,15230,172
|
|
20231215,102000,131532140,15320,15320,15320,15320,20
|
|
20231215,101900,131225740,15320,15320,15320,15320,62
|
|
20231215,101800,130275900,15320,15320,15320,15320,1
|
|
20231215,101700,130260580,15280,15280,15280,15280,0
|
|
20231215,101600,130260580,15280,15280,15280,15280,18
|
|
20231215,101500,129985540,15280,15280,15280,15280,159
|
|
20231215,101400,127556020,15280,15280,15280,15280,5
|
|
20231215,101300,127479620,15280,15280,15280,15280,20
|
|
20231215,101200,127174020,15240,15250,15250,15240,30
|
|
20231215,101100,126716620,15260,15280,15280,15260,86
|
|
20231215,101000,125402840,15280,15280,15280,15280,11
|
|
20231215,100900,125234760,15300,15300,15300,15300,51
|
|
20231215,100800,124454460,15300,15330,15330,15300,17
|
|
20231215,100700,124194210,15300,15300,15300,15300,124
|
|
20231215,100600,122297010,15340,15340,15340,15340,0
|
|
20231215,100500,122297010,15340,15340,15340,15340,0
|
|
20231215,100400,122297010,15340,15340,15340,15340,0
|
|
20231215,100300,122297010,15340,15340,15340,15340,20
|
|
20231215,100200,121990210,15340,15340,15340,15340,0
|
|
20231215,100100,121990210,15340,15340,15340,15340,1
|
|
20231215,100000,121974870,15210,15370,15370,15210,364
|
|
20231215,095900,116426490,15310,15310,15310,15310,4
|
|
20231215,095800,116365250,15310,15360,15370,15310,460
|
|
20231215,095700,109300400,15370,15370,15370,15370,0
|
|
20231215,095600,109300400,15370,15370,15370,15370,0
|
|
20231215,095500,109300400,15370,15360,15370,15360,101
|
|
20231215,095400,107748140,15370,15340,15370,15340,47
|
|
20231215,095300,107026520,15330,15260,15330,15260,4973
|
|
20231215,095200,30935490,15260,15260,15260,15260,0
|
|
20231215,095100,30935490,15260,15260,15260,15260,20
|
|
20231215,095000,30630290,15270,15270,15270,15270,0
|
|
20231215,094900,30630290,15270,15270,15270,15270,0
|
|
20231215,094800,30630290,15270,15270,15270,15270,0
|
|
20231215,094700,30630290,15270,15260,15270,15200,118
|
|
20231215,094600,28834270,15260,15220,15260,15220,182
|
|
20231215,094500,26062150,15220,15220,15220,15220,0
|
|
20231215,094400,26062150,15220,15220,15220,15220,0
|
|
20231215,094300,26062150,15220,15220,15220,15220,0
|
|
20231215,094200,26062150,15220,15260,15260,15220,26
|
|
20231215,094100,25666030,15270,15270,15270,15270,0
|
|
20231215,094000,25666030,15270,15270,15270,15270,5
|
|
20231215,093900,25589680,15270,15270,15270,15270,0
|
|
20231215,093800,25589680,15270,15270,15270,15270,5
|
|
20231215,093700,25513330,15260,15260,15260,15260,130
|
|
20231215,093600,23529530,15220,15220,15220,15220,0
|
|
20231215,093500,23529530,15220,15220,15220,15220,3
|
|
20231215,093400,23483870,15270,15270,15270,15270,2
|
|
20231215,093300,23453330,15270,15270,15270,15270,0
|
|
20231215,093200,23453330,15270,15220,15270,15220,8
|
|
20231215,093100,23331520,15210,15220,15220,15210,6
|
|
20231215,093000,23240250,15290,15290,15290,15290,0
|
|
20231215,092900,23240250,15290,15290,15290,15290,0
|
|
20231215,092800,23240250,15290,15290,15290,15290,0
|
|
20231215,092700,23240250,15290,15290,15290,15290,22
|
|
20231215,092600,22903870,15300,15300,15300,15300,0
|
|
20231215,092500,22903870,15300,15300,15300,15300,64
|
|
20231215,092400,21924670,15300,15300,15300,15300,0
|
|
20231215,092300,21924670,15300,15290,15300,15290,30
|
|
20231215,092200,21465680,15320,15300,15320,15300,50
|
|
20231215,092100,20699950,15220,15220,15220,15220,1
|
|
20231215,092000,20684730,15320,15320,15320,15320,0
|
|
20231215,091900,20684730,15320,15320,15320,15320,0
|
|
20231215,091800,20684730,15320,15320,15320,15320,26
|
|
20231215,091700,20286410,15320,15300,15320,15300,24
|
|
20231215,091600,19918840,15300,15290,15300,15200,151
|
|
20231215,091500,17610080,15290,15290,15290,15290,0
|
|
20231215,091400,17610080,15290,15200,15290,15200,85
|
|
20231215,091300,16317640,15280,15280,15280,15280,6
|
|
20231215,091200,16225960,15280,15280,15280,15280,1
|
|
20231215,091100,16210680,15190,15190,15190,15190,1
|
|
20231215,091000,16195490,15290,15290,15290,15290,0
|
|
20231215,090900,16195490,15290,15290,15290,15290,5
|
|
20231215,090800,16119040,15290,15290,15290,15290,5
|
|
20231215,090700,16042590,15290,15260,15290,15260,16
|
|
20231215,090600,15798120,15260,15250,15260,15250,27
|
|
20231215,090500,15386360,15250,15140,15250,15130,60
|
|
20231215,090400,14477210,15120,15120,15120,15120,0
|
|
20231215,090300,14477210,15120,15130,15130,15120,200
|
|
20231215,090200,11452390,15120,15120,15120,15120,0
|
|
20231215,090100,11452390,15120,15120,15120,15120,108
|
|
20231215,090000,9819430,15150,15160,15160,15150,648
|