595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,185200,345476960,15460,15460,15460,15460,190
|
|
20231218,185100,345476960,15460,15460,15460,15460,0
|
|
20231218,185000,345476960,15460,15460,15460,15460,0
|
|
20231218,184900,345476960,15460,15460,15460,15460,0
|
|
20231218,184800,345476960,15460,15460,15460,15460,0
|
|
20231218,184700,345476960,15460,15460,15460,15460,0
|
|
20231218,184600,345476960,15460,15460,15460,15460,0
|
|
20231218,184500,345476960,15460,15460,15460,15460,0
|
|
20231218,184400,345476960,15460,15460,15460,15460,0
|
|
20231218,184300,345476960,15460,15460,15460,15460,0
|
|
20231218,184200,345476960,15460,15460,15460,15460,0
|
|
20231218,184100,345476960,15460,15460,15460,15460,0
|
|
20231218,184000,345476960,15460,15460,15460,15460,0
|
|
20231218,183900,345476960,15460,15460,15460,15460,0
|
|
20231218,183800,345476960,15460,15460,15460,15460,0
|
|
20231218,183700,345476960,15460,15460,15460,15460,0
|
|
20231218,183600,345476960,15460,15460,15460,15460,0
|
|
20231218,183500,345476960,15460,15460,15460,15460,0
|
|
20231218,183400,345476960,15460,15460,15460,15460,0
|
|
20231218,183300,345476960,15460,15460,15460,15460,0
|
|
20231218,183200,345476960,15460,15460,15460,15460,0
|
|
20231218,183100,345476960,15460,15460,15460,15460,0
|
|
20231218,183000,345476960,15460,15460,15460,15460,0
|
|
20231218,182900,345476960,15460,15460,15460,15460,0
|
|
20231218,182800,345476960,15460,15460,15460,15460,0
|
|
20231218,182700,345476960,15460,15460,15460,15460,0
|
|
20231218,182600,345476960,15460,15460,15460,15460,0
|
|
20231218,182500,345476960,15460,15460,15460,15460,0
|
|
20231218,182400,345476960,15460,15460,15460,15460,0
|
|
20231218,182300,345476960,15460,15460,15460,15460,0
|
|
20231218,182200,345476960,15460,15460,15460,15460,190
|
|
20231218,182100,345476960,15460,15460,15460,15460,0
|
|
20231218,182000,345476960,15460,15460,15460,15460,0
|
|
20231218,181900,345476960,15460,15460,15460,15460,0
|
|
20231218,181800,345476960,15460,15460,15460,15460,0
|
|
20231218,181700,345476960,15460,15460,15460,15460,0
|
|
20231218,181600,345476960,15460,15460,15460,15460,0
|
|
20231218,181500,345476960,15460,15460,15460,15460,0
|
|
20231218,181400,345476960,15460,15460,15460,15460,0
|
|
20231218,181300,345476960,15460,15460,15460,15460,0
|
|
20231218,181200,345476960,15460,15460,15460,15460,0
|
|
20231218,181100,345476960,15460,15460,15460,15460,0
|
|
20231218,181000,345476960,15460,15460,15460,15460,0
|
|
20231218,180900,345476960,15460,15460,15460,15460,0
|
|
20231218,180800,345476960,15460,15460,15460,15460,0
|
|
20231218,180700,345476960,15460,15460,15460,15460,0
|
|
20231218,180600,345476960,15460,15460,15460,15460,0
|
|
20231218,180500,345476960,15460,15460,15460,15460,0
|
|
20231218,180400,345476960,15460,15460,15460,15460,0
|
|
20231218,180300,345476960,15460,15460,15460,15460,0
|
|
20231218,180200,345476960,15460,15460,15460,15460,0
|
|
20231218,180100,345476960,15460,15460,15460,15460,0
|
|
20231218,180000,345476960,15460,15460,15460,15460,0
|
|
20231218,175900,345476960,15460,15460,15460,15460,0
|
|
20231218,175800,345476960,15460,15460,15460,15460,0
|
|
20231218,175700,345476960,15460,15460,15460,15460,0
|
|
20231218,175600,345476960,15460,15460,15460,15460,0
|
|
20231218,175500,345476960,15460,15460,15460,15460,0
|
|
20231218,175400,345476960,15460,15460,15460,15460,0
|
|
20231218,175300,345476960,15460,15460,15460,15460,0
|
|
20231218,175200,345476960,15460,15460,15460,15460,190
|
|
20231218,175100,345476960,15460,15460,15460,15460,0
|
|
20231218,175000,345476960,15460,15460,15460,15460,0
|
|
20231218,174900,345476960,15460,15460,15460,15460,0
|
|
20231218,174800,345476960,15460,15460,15460,15460,0
|
|
20231218,174700,345476960,15460,15460,15460,15460,0
|
|
20231218,174600,345476960,15460,15460,15460,15460,0
|
|
20231218,174500,345476960,15460,15460,15460,15460,0
|
|
20231218,174400,345476960,15460,15460,15460,15460,0
|
|
20231218,174300,345476960,15460,15460,15460,15460,0
|
|
20231218,174200,345476960,15460,15460,15460,15460,0
|
|
20231218,174100,345476960,15460,15460,15460,15460,0
|
|
20231218,174000,345476960,15460,15460,15460,15460,0
|
|
20231218,173900,345476960,15460,15460,15460,15460,0
|
|
20231218,173800,345476960,15460,15460,15460,15460,0
|
|
20231218,173700,345476960,15460,15460,15460,15460,0
|
|
20231218,173600,345476960,15460,15460,15460,15460,0
|
|
20231218,173500,345476960,15460,15460,15460,15460,0
|
|
20231218,173400,345476960,15460,15460,15460,15460,0
|
|
20231218,173300,345476960,15460,15460,15460,15460,0
|
|
20231218,173200,345476960,15460,15460,15460,15460,0
|
|
20231218,173100,345476960,15460,15460,15460,15460,0
|
|
20231218,173000,345476960,15460,15460,15460,15460,0
|
|
20231218,172900,345476960,15460,15460,15460,15460,0
|
|
20231218,172800,345476960,15460,15460,15460,15460,0
|
|
20231218,172700,345476960,15460,15460,15460,15460,0
|
|
20231218,172600,345476960,15460,15460,15460,15460,0
|
|
20231218,172500,345476960,15460,15460,15460,15460,0
|
|
20231218,172400,345476960,15460,15460,15460,15460,0
|
|
20231218,172300,345476960,15460,15460,15460,15460,0
|
|
20231218,172200,345476960,15460,15460,15460,15460,190
|
|
20231218,172100,345476960,15460,15460,15460,15460,0
|
|
20231218,172000,345476960,15460,15460,15460,15460,0
|
|
20231218,171900,345476960,15460,15460,15460,15460,0
|
|
20231218,171800,345476960,15460,15460,15460,15460,0
|
|
20231218,171700,345476960,15460,15460,15460,15460,0
|
|
20231218,171600,345476960,15460,15460,15460,15460,0
|
|
20231218,171500,345476960,15460,15460,15460,15460,0
|
|
20231218,171400,345476960,15460,15460,15460,15460,0
|
|
20231218,171300,345476960,15460,15460,15460,15460,0
|
|
20231218,171200,345476960,15460,15460,15460,15460,0
|
|
20231218,171100,345476960,15460,15460,15460,15460,0
|
|
20231218,171000,345476960,15460,15460,15460,15460,0
|
|
20231218,170900,345476960,15460,15460,15460,15460,0
|
|
20231218,170800,345476960,15460,15460,15460,15460,0
|
|
20231218,170700,345476960,15460,15460,15460,15460,0
|
|
20231218,170600,345476960,15460,15460,15460,15460,0
|
|
20231218,170500,345476960,15460,15460,15460,15460,0
|
|
20231218,170400,345476960,15460,15460,15460,15460,0
|
|
20231218,170300,345476960,15460,15460,15460,15460,0
|
|
20231218,170200,345476960,15460,15460,15460,15460,0
|
|
20231218,170100,345476960,15460,15460,15460,15460,0
|
|
20231218,170000,345476960,15460,15460,15460,15460,0
|
|
20231218,165900,345476960,15460,15460,15460,15460,0
|
|
20231218,165800,345476960,15460,15460,15460,15460,0
|
|
20231218,165700,345476960,15460,15460,15460,15460,0
|
|
20231218,165600,345476960,15460,15460,15460,15460,0
|
|
20231218,165500,345476960,15460,15460,15460,15460,0
|
|
20231218,165400,345476960,15460,15460,15460,15460,0
|
|
20231218,165300,345476960,15460,15460,15460,15460,0
|
|
20231218,165200,345476960,15460,15460,15460,15460,190
|
|
20231218,165100,345476960,15460,15460,15460,15460,0
|
|
20231218,165000,345476960,15460,15460,15460,15460,0
|
|
20231218,164900,345476960,15460,15460,15460,15460,0
|
|
20231218,164800,345476960,15460,15460,15460,15460,0
|
|
20231218,164700,345476960,15460,15460,15460,15460,0
|
|
20231218,164600,345476960,15460,15460,15460,15460,0
|
|
20231218,164500,345476960,15460,15460,15460,15460,0
|
|
20231218,164400,345476960,15460,15460,15460,15460,0
|
|
20231218,164300,345476960,15460,15460,15460,15460,0
|
|
20231218,164200,345476960,15460,15460,15460,15460,0
|
|
20231218,164100,345476960,15460,15460,15460,15460,0
|
|
20231218,164000,345476960,15460,15460,15460,15460,0
|
|
20231218,163900,345476960,15460,15460,15460,15460,0
|
|
20231218,163800,345476960,15460,15460,15460,15460,0
|
|
20231218,163700,345476960,15460,15460,15460,15460,0
|
|
20231218,163600,345476960,15460,15460,15460,15460,0
|
|
20231218,163500,345476960,15460,15460,15460,15460,0
|
|
20231218,163400,345476960,15460,15460,15460,15460,0
|
|
20231218,163300,345476960,15460,15460,15460,15460,0
|
|
20231218,163200,345476960,15460,15460,15460,15460,0
|
|
20231218,163100,345476960,15460,15460,15460,15460,0
|
|
20231218,163000,345476960,15460,15460,15460,15460,0
|
|
20231218,162900,345476960,15460,15460,15460,15460,0
|
|
20231218,162800,345476960,15460,15460,15460,15460,0
|
|
20231218,162700,345476960,15460,15460,15460,15460,0
|
|
20231218,162600,345476960,15460,15460,15460,15460,0
|
|
20231218,162500,345476960,15460,15460,15460,15460,0
|
|
20231218,162400,345476960,15460,15460,15460,15460,0
|
|
20231218,162300,345476960,15460,15460,15460,15460,0
|
|
20231218,162200,345476960,15460,15460,15460,15460,190
|
|
20231218,162100,345476960,15460,15460,15460,15460,0
|
|
20231218,162000,345476960,15460,15460,15460,15460,0
|
|
20231218,161900,345476960,15460,15460,15460,15460,0
|
|
20231218,161800,345476960,15460,15460,15460,15460,0
|
|
20231218,161700,345476960,15460,15460,15460,15460,0
|
|
20231218,161600,345476960,15460,15460,15460,15460,0
|
|
20231218,161500,345476960,15460,15460,15460,15460,0
|
|
20231218,161400,345476960,15460,15460,15460,15460,0
|
|
20231218,161300,345476960,15460,15460,15460,15460,0
|
|
20231218,161200,345476960,15460,15460,15460,15460,0
|
|
20231218,161100,345476960,15460,15460,15460,15460,0
|
|
20231218,161000,345476960,15460,15460,15460,15460,0
|
|
20231218,160900,345476960,15460,15460,15460,15460,0
|
|
20231218,160800,345476960,15460,15460,15460,15460,0
|
|
20231218,160700,345476960,15460,15460,15460,15460,0
|
|
20231218,160600,345476960,15460,15460,15460,15460,0
|
|
20231218,160500,345476960,15460,15460,15460,15460,0
|
|
20231218,160400,345476960,15460,15460,15460,15460,0
|
|
20231218,160300,345476960,15460,15460,15460,15460,0
|
|
20231218,160200,345476960,15460,15460,15460,15460,0
|
|
20231218,160100,345476960,15460,15460,15460,15460,0
|
|
20231218,160000,345476960,15460,15460,15460,15460,0
|
|
20231218,155900,345476960,15460,15460,15460,15460,0
|
|
20231218,155800,345476960,15460,15460,15460,15460,0
|
|
20231218,155700,345476960,15460,15460,15460,15460,0
|
|
20231218,155600,345476960,15460,15460,15460,15460,0
|
|
20231218,155500,345476960,15460,15460,15460,15460,0
|
|
20231218,155400,345476960,15460,15460,15460,15460,0
|
|
20231218,155300,345476960,15460,15460,15460,15460,0
|
|
20231218,155200,345476960,15460,15460,15460,15460,190
|
|
20231218,155100,345476960,15460,15460,15460,15460,0
|
|
20231218,155000,345476960,15460,15460,15460,15460,0
|
|
20231218,154900,345476960,15460,15460,15460,15460,0
|
|
20231218,154800,345476960,15460,15460,15460,15460,0
|
|
20231218,154700,345476960,15460,15460,15460,15460,0
|
|
20231218,154600,345476960,15460,15460,15460,15460,0
|
|
20231218,154500,345476960,15460,15460,15460,15460,0
|
|
20231218,154400,345476960,15460,15460,15460,15460,0
|
|
20231218,154300,345476960,15460,15460,15460,15460,0
|
|
20231218,154200,345476960,15460,15460,15460,15460,0
|
|
20231218,154100,345476960,15460,15460,15460,15460,0
|
|
20231218,154000,345476960,15460,15460,15460,15460,0
|
|
20231218,153900,345476960,15460,15460,15460,15460,0
|
|
20231218,153800,345476960,15460,15460,15460,15460,0
|
|
20231218,153700,345476960,15460,15460,15460,15460,0
|
|
20231218,153600,345476960,15460,15460,15460,15460,0
|
|
20231218,153500,345476960,15460,15460,15460,15460,0
|
|
20231218,153400,345476960,15460,15460,15460,15460,0
|
|
20231218,153300,345476960,15460,15460,15460,15460,0
|
|
20231218,153200,345476960,15460,15460,15460,15460,0
|
|
20231218,153100,345476960,15460,15460,15460,15460,0
|
|
20231218,153000,345476960,15460,15460,15460,15460,190
|
|
20231218,152900,342539560,15450,15450,15450,15450,0
|
|
20231218,152800,342539560,15450,15450,15450,15450,0
|
|
20231218,152700,342539560,15450,15450,15450,15450,0
|
|
20231218,152600,342539560,15450,15450,15450,15450,0
|
|
20231218,152500,342539560,15450,15450,15450,15450,0
|
|
20231218,152400,342539560,15450,15450,15450,15450,0
|
|
20231218,152300,342539560,15450,15450,15450,15450,0
|
|
20231218,152200,342539560,15450,15450,15450,15450,0
|
|
20231218,152100,342539560,15450,15450,15450,15450,0
|
|
20231218,152000,342539560,15450,15450,15450,15450,0
|
|
20231218,151900,342539560,15450,15450,15450,15450,70
|
|
20231218,151800,341458060,15460,15460,15460,15460,8
|
|
20231218,151700,341334380,15440,15440,15440,15440,0
|
|
20231218,151600,341334380,15440,15460,15460,15440,85
|
|
20231218,151500,340021260,15460,15450,15460,15450,53
|
|
20231218,151400,339202390,15450,15460,15460,15450,6
|
|
20231218,151300,339109640,15460,15460,15460,15460,120
|
|
20231218,151200,337254440,15460,15460,15460,15460,128
|
|
20231218,151100,335275560,15460,15460,15460,15460,0
|
|
20231218,151000,335275560,15460,15450,15460,15450,170
|
|
20231218,150900,332648350,15450,15470,15470,15450,277
|
|
20231218,150800,328366930,15470,15460,15480,15460,52
|
|
20231218,150700,327562820,15470,15470,15470,15470,0
|
|
20231218,150600,327562820,15470,15470,15470,15470,10
|
|
20231218,150500,327408120,15480,15480,15480,15480,0
|
|
20231218,150400,327408120,15480,15480,15480,15480,0
|
|
20231218,150300,327408120,15480,15480,15480,15480,0
|
|
20231218,150200,327408120,15480,15480,15480,15480,1
|
|
20231218,150100,327392640,15480,15480,15480,15480,0
|
|
20231218,150000,327392640,15480,15480,15480,15480,6
|
|
20231218,145900,327299760,15470,15470,15470,15470,2
|
|
20231218,145800,327268820,15480,15490,15490,15480,95
|
|
20231218,145700,325798060,15480,15480,15480,15480,121
|
|
20231218,145600,323924980,15480,15470,15480,15470,2
|
|
20231218,145500,323894030,15470,15470,15470,15470,0
|
|
20231218,145400,323894030,15470,15470,15470,15470,0
|
|
20231218,145300,323894030,15470,15470,15470,15470,0
|
|
20231218,145200,323894030,15470,15470,15470,15470,0
|
|
20231218,145100,323894030,15470,15490,15490,15470,126
|
|
20231218,145000,321944750,15490,15490,15490,15490,0
|
|
20231218,144900,321944750,15490,15470,15490,15470,118
|
|
20231218,144800,320118930,15490,15470,15490,15470,226
|
|
20231218,144700,316620460,15470,15480,15480,15470,292
|
|
20231218,144600,312100320,15480,15460,15480,15460,1007
|
|
20231218,144500,296515830,15460,15460,15460,15460,26
|
|
20231218,144400,296113870,15470,15470,15470,15470,0
|
|
20231218,144300,296113870,15470,15460,15470,15460,134
|
|
20231218,144200,294042130,15460,15460,15460,15460,0
|
|
20231218,144100,294042130,15460,15460,15460,15460,0
|
|
20231218,144000,294042130,15460,15460,15460,15460,0
|
|
20231218,143900,294042130,15460,15460,15460,15460,0
|
|
20231218,143800,294042130,15460,15460,15460,15460,8
|
|
20231218,143700,293918450,15460,15460,15460,15460,100
|
|
20231218,143600,292372450,15460,15460,15460,15460,0
|
|
20231218,143500,292372450,15460,15460,15460,15460,1
|
|
20231218,143400,292356990,15440,15450,15450,15440,219
|
|
20231218,143300,288974840,15450,15450,15450,15450,50
|
|
20231218,143200,288202340,15460,15460,15460,15460,31
|
|
20231218,143100,287723080,15460,15460,15460,15460,0
|
|
20231218,143000,287723080,15460,15460,15460,15460,0
|
|
20231218,142900,287723080,15460,15460,15460,15460,25
|
|
20231218,142800,287336580,15460,15460,15460,15460,25
|
|
20231218,142700,286950080,15450,15450,15450,15450,37
|
|
20231218,142600,286378430,15460,15460,15470,15460,93
|
|
20231218,142500,284940550,15470,15470,15470,15470,74
|
|
20231218,142400,283795770,15480,15480,15480,15480,0
|
|
20231218,142300,283795770,15480,15480,15480,15480,0
|
|
20231218,142200,283795770,15480,15480,15480,15480,0
|
|
20231218,142100,283795770,15480,15480,15480,15480,0
|
|
20231218,142000,283795770,15480,15480,15480,15480,0
|
|
20231218,141900,283795770,15480,15480,15480,15480,110
|
|
20231218,141800,282092970,15480,15480,15480,15480,0
|
|
20231218,141700,282092970,15480,15450,15480,15430,260
|
|
20231218,141600,278073510,15450,15450,15450,15450,154
|
|
20231218,141500,275694210,15450,15440,15450,15440,92
|
|
20231218,141400,274272820,15440,15380,15440,15370,2937
|
|
20231218,141300,229042250,15390,15390,15390,15390,0
|
|
20231218,141200,229042250,15390,15390,15390,15390,0
|
|
20231218,141100,229042250,15390,15390,15390,15390,14
|
|
20231218,141000,228826790,15390,15390,15390,15390,130
|
|
20231218,140900,226826090,15380,15380,15380,15380,0
|
|
20231218,140800,226826090,15380,15380,15380,15380,0
|
|
20231218,140700,226826090,15380,15380,15380,15380,0
|
|
20231218,140600,226826090,15380,15380,15380,15380,0
|
|
20231218,140500,226826090,15380,15370,15380,15370,143
|
|
20231218,140400,224627750,15380,15380,15380,15380,0
|
|
20231218,140300,224627750,15380,15380,15380,15380,0
|
|
20231218,140200,224627750,15380,15380,15380,15380,0
|
|
20231218,140100,224627750,15380,15380,15380,15380,0
|
|
20231218,140000,224627750,15380,15380,15380,15380,10
|
|
20231218,135900,224473950,15380,15380,15380,15380,70
|
|
20231218,135800,223397350,15380,15380,15380,15380,0
|
|
20231218,135700,223397350,15380,15380,15380,15380,0
|
|
20231218,135600,223397350,15380,15380,15380,15380,0
|
|
20231218,135500,223397350,15380,15380,15380,15380,0
|
|
20231218,135400,223397350,15380,15380,15380,15380,0
|
|
20231218,135300,223397350,15380,15380,15380,15380,0
|
|
20231218,135200,223397350,15380,15380,15380,15380,0
|
|
20231218,135100,223397350,15380,15380,15380,15380,0
|
|
20231218,135000,223397350,15380,15380,15380,15380,0
|
|
20231218,134900,223397350,15380,15380,15380,15380,0
|
|
20231218,134800,223397350,15380,15380,15380,15380,0
|
|
20231218,134700,223397350,15380,15380,15380,15380,0
|
|
20231218,134600,223397350,15380,15370,15380,15370,3
|
|
20231218,134500,223351230,15360,15360,15360,15360,167
|
|
20231218,134400,220786110,15360,15360,15360,15360,1
|
|
20231218,134300,220770750,15350,15350,15350,15350,0
|
|
20231218,134200,220770750,15350,15350,15350,15350,257
|
|
20231218,134100,216825800,15350,15350,15350,15350,0
|
|
20231218,134000,216825800,15350,15350,15350,15350,0
|
|
20231218,133900,216825800,15350,15350,15350,15350,0
|
|
20231218,133800,216825800,15350,15340,15350,15340,33
|
|
20231218,133700,216319570,15330,15330,15330,15330,0
|
|
20231218,133600,216319570,15330,15330,15330,15330,0
|
|
20231218,133500,216319570,15330,15330,15330,15330,0
|
|
20231218,133400,216319570,15330,15330,15330,15330,1
|
|
20231218,133300,216304240,15320,15320,15320,15320,0
|
|
20231218,133200,216304240,15320,15320,15320,15320,0
|
|
20231218,133100,216304240,15320,15320,15320,15320,0
|
|
20231218,133000,216304240,15320,15320,15320,15320,0
|
|
20231218,132900,216304240,15320,15320,15320,15320,8
|
|
20231218,132800,216181680,15340,15340,15340,15340,44
|
|
20231218,132700,215506720,15340,15340,15340,15340,1
|
|
20231218,132600,215491380,15350,15350,15350,15350,0
|
|
20231218,132500,215491380,15350,15350,15350,15350,0
|
|
20231218,132400,215491380,15350,15350,15350,15350,0
|
|
20231218,132300,215491380,15350,15350,15350,15350,0
|
|
20231218,132200,215491380,15350,15350,15350,15350,0
|
|
20231218,132100,215491380,15350,15330,15350,15330,8
|
|
20231218,132000,215368720,15350,15330,15350,15320,1803
|
|
20231218,131900,187746400,15330,15330,15330,15330,2
|
|
20231218,131800,187715740,15360,15360,15360,15360,14
|
|
20231218,131700,187500700,15350,15350,15350,15350,70
|
|
20231218,131600,186426200,15320,15320,15320,15320,270
|
|
20231218,131500,182289800,15320,15320,15320,15320,5
|
|
20231218,131400,182213200,15330,15330,15330,15330,50
|
|
20231218,131300,181446700,15350,15350,15350,15350,10
|
|
20231218,131200,181293200,15350,15350,15350,15350,1
|
|
20231218,131100,181277850,15320,15320,15320,15320,807
|
|
20231218,131000,168914610,15360,15360,15360,15360,0
|
|
20231218,130900,168914610,15360,15360,15360,15360,0
|
|
20231218,130800,168914610,15360,15360,15360,15360,0
|
|
20231218,130700,168914610,15360,15360,15360,15360,0
|
|
20231218,130600,168914610,15360,15360,15360,15360,0
|
|
20231218,130500,168914610,15360,15360,15360,15360,0
|
|
20231218,130400,168914610,15360,15360,15360,15360,0
|
|
20231218,130300,168914610,15360,15360,15360,15360,0
|
|
20231218,130200,168914610,15360,15360,15360,15360,0
|
|
20231218,130100,168914610,15360,15360,15360,15360,0
|
|
20231218,130000,168914610,15360,15360,15360,15360,0
|
|
20231218,125900,168914610,15360,15360,15360,15360,1
|
|
20231218,125800,168899250,15360,15360,15360,15360,131
|
|
20231218,125700,166887090,15360,15360,15360,15360,0
|
|
20231218,125600,166887090,15360,15360,15360,15360,0
|
|
20231218,125500,166887090,15360,15360,15360,15360,1
|
|
20231218,125400,166871730,15350,15350,15350,15350,0
|
|
20231218,125300,166871730,15350,15350,15350,15350,242
|
|
20231218,125200,163157030,15350,15350,15350,15350,0
|
|
20231218,125100,163157030,15350,15350,15350,15350,1
|
|
20231218,125000,163141680,15300,15300,15300,15300,101
|
|
20231218,124900,161596380,15350,15350,15350,15350,0
|
|
20231218,124800,161596380,15350,15350,15350,15350,0
|
|
20231218,124700,161596380,15350,15350,15350,15350,0
|
|
20231218,124600,161596380,15350,15350,15350,15350,0
|
|
20231218,124500,161596380,15350,15350,15350,15350,0
|
|
20231218,124400,161596380,15350,15350,15350,15350,0
|
|
20231218,124300,161596380,15350,15350,15350,15350,0
|
|
20231218,124200,161596380,15350,15350,15350,15350,1
|
|
20231218,124100,161581030,15300,15300,15300,15300,18
|
|
20231218,124000,161305630,15340,15340,15340,15340,0
|
|
20231218,123900,161305630,15340,15340,15340,15340,2
|
|
20231218,123800,161274950,15350,15300,15350,15300,5
|
|
20231218,123700,161198250,15280,15280,15280,15280,0
|
|
20231218,123600,161198250,15280,15330,15330,15280,153
|
|
20231218,123500,158859710,15340,15350,15350,15340,9
|
|
20231218,123400,158721600,15350,15310,15350,15300,98
|
|
20231218,123300,157221350,15320,15320,15320,15320,101
|
|
20231218,123200,155674030,15370,15370,15370,15370,0
|
|
20231218,123100,155674030,15370,15370,15370,15370,0
|
|
20231218,123000,155674030,15370,15370,15370,15370,0
|
|
20231218,122900,155674030,15370,15370,15370,15370,0
|
|
20231218,122800,155674030,15370,15370,15370,15370,0
|
|
20231218,122700,155674030,15370,15370,15370,15370,0
|
|
20231218,122600,155674030,15370,15370,15370,15370,0
|
|
20231218,122500,155674030,15370,15370,15370,15370,0
|
|
20231218,122400,155674030,15370,15370,15370,15370,1
|
|
20231218,122300,155658660,15300,15330,15330,15300,300
|
|
20231218,122200,151064580,15370,15370,15370,15370,0
|
|
20231218,122100,151064580,15370,15370,15370,15370,0
|
|
20231218,122000,151064580,15370,15370,15370,15370,0
|
|
20231218,121900,151064580,15370,15370,15370,15370,0
|
|
20231218,121800,151064580,15370,15370,15370,15370,0
|
|
20231218,121700,151064580,15370,15360,15370,15340,568
|
|
20231218,121600,142341430,15370,15370,15370,15370,0
|
|
20231218,121500,142341430,15370,15370,15370,15370,1
|
|
20231218,121400,142326060,15370,15370,15370,15370,4
|
|
20231218,121300,142264580,15350,15350,15350,15350,20
|
|
20231218,121200,141957580,15370,15370,15370,15370,0
|
|
20231218,121100,141957580,15370,15370,15370,15370,16
|
|
20231218,121000,141711660,15380,15380,15380,15380,0
|
|
20231218,120900,141711660,15380,15380,15380,15380,0
|
|
20231218,120800,141711660,15380,15380,15380,15380,0
|
|
20231218,120700,141711660,15380,15380,15380,15380,0
|
|
20231218,120600,141711660,15380,15380,15380,15380,4
|
|
20231218,120500,141650140,15350,15350,15350,15350,4
|
|
20231218,120400,141588740,15370,15370,15370,15370,0
|
|
20231218,120300,141588740,15370,15370,15370,15370,81
|
|
20231218,120200,140343770,15380,15380,15380,15380,0
|
|
20231218,120100,140343770,15380,15380,15380,15380,0
|
|
20231218,120000,140343770,15380,15380,15380,15380,0
|
|
20231218,115900,140343770,15380,15360,15380,15360,10
|
|
20231218,115800,140190150,15340,15340,15340,15340,0
|
|
20231218,115700,140190150,15340,15340,15340,15340,0
|
|
20231218,115600,140190150,15340,15340,15340,15340,70
|
|
20231218,115500,139116350,15340,15340,15340,15340,0
|
|
20231218,115400,139116350,15340,15340,15340,15340,0
|
|
20231218,115300,139116350,15340,15350,15350,15340,6
|
|
20231218,115200,139024300,15360,15360,15360,15360,0
|
|
20231218,115100,139024300,15360,15360,15360,15360,0
|
|
20231218,115000,139024300,15360,15360,15360,15360,0
|
|
20231218,114900,139024300,15360,15360,15360,15360,30
|
|
20231218,114800,138563500,15380,15380,15380,15380,0
|
|
20231218,114700,138563500,15380,15380,15380,15380,0
|
|
20231218,114600,138563500,15380,15380,15380,15380,0
|
|
20231218,114500,138563500,15380,15380,15380,15380,0
|
|
20231218,114400,138563500,15380,15380,15380,15380,0
|
|
20231218,114300,138563500,15380,15380,15380,15380,0
|
|
20231218,114200,138563500,15380,15380,15380,15380,0
|
|
20231218,114100,138563500,15380,15380,15380,15380,0
|
|
20231218,114000,138563500,15380,15380,15380,15380,0
|
|
20231218,113900,138563500,15380,15380,15380,15380,0
|
|
20231218,113800,138563500,15380,15380,15380,15380,0
|
|
20231218,113700,138563500,15380,15380,15380,15380,0
|
|
20231218,113600,138563500,15380,15380,15380,15380,0
|
|
20231218,113500,138563500,15380,15380,15380,15380,0
|
|
20231218,113400,138563500,15380,15380,15380,15380,10
|
|
20231218,113300,138409700,15380,15380,15380,15380,1
|
|
20231218,113200,138394320,15370,15370,15370,15370,0
|
|
20231218,113100,138394320,15370,15370,15370,15370,0
|
|
20231218,113000,138394320,15370,15370,15370,15370,500
|
|
20231218,112900,130709320,15380,15350,15380,15330,136
|
|
20231218,112800,128623660,15380,15380,15380,15380,0
|
|
20231218,112700,128623660,15380,15380,15380,15380,0
|
|
20231218,112600,128623660,15380,15380,15380,15380,3
|
|
20231218,112500,128577520,15380,15370,15380,15370,2
|
|
20231218,112400,128546770,15370,15370,15370,15370,10
|
|
20231218,112300,128393070,15380,15360,15380,15360,11
|
|
20231218,112200,128224090,15360,15360,15360,15360,34
|
|
20231218,112100,127701850,15370,15370,15370,15370,0
|
|
20231218,112000,127701850,15370,15370,15370,15370,1
|
|
20231218,111900,127686480,15390,15390,15390,15390,0
|
|
20231218,111800,127686480,15390,15390,15390,15390,0
|
|
20231218,111700,127686480,15390,15390,15390,15390,0
|
|
20231218,111600,127686480,15390,15390,15390,15390,6
|
|
20231218,111500,127594140,15390,15390,15390,15390,0
|
|
20231218,111400,127594140,15390,15390,15390,15390,1
|
|
20231218,111300,127578750,15360,15360,15360,15360,130
|
|
20231218,111200,125581950,15370,15370,15370,15370,6
|
|
20231218,111100,125489730,15390,15390,15390,15390,0
|
|
20231218,111000,125489730,15390,15390,15390,15390,1
|
|
20231218,110900,125474340,15390,15390,15390,15390,16
|
|
20231218,110800,125228100,15390,15390,15390,15390,0
|
|
20231218,110700,125228100,15390,15390,15390,15390,0
|
|
20231218,110600,125228100,15390,15390,15390,15390,2
|
|
20231218,110500,125197320,15370,15390,15390,15370,121
|
|
20231218,110400,123335240,15390,15390,15390,15390,0
|
|
20231218,110300,123335240,15390,15390,15390,15390,7
|
|
20231218,110200,123227510,15400,15400,15400,15400,0
|
|
20231218,110100,123227510,15400,15400,15400,15400,0
|
|
20231218,110000,123227510,15400,15390,15400,15390,11
|
|
20231218,105900,123058210,15390,15380,15390,15380,123
|
|
20231218,105800,121165340,15390,15380,15390,15380,75
|
|
20231218,105700,120011340,15390,15390,15390,15390,0
|
|
20231218,105600,120011340,15390,15390,15390,15390,8
|
|
20231218,105500,119888220,15390,15390,15390,15390,10
|
|
20231218,105400,119734320,15390,15390,15390,15390,0
|
|
20231218,105300,119734320,15390,15390,15390,15390,1
|
|
20231218,105200,119718930,15390,15390,15390,15390,0
|
|
20231218,105100,119718930,15390,15390,15390,15390,200
|
|
20231218,105000,116640930,15390,15390,15390,15390,0
|
|
20231218,104900,116640930,15390,15380,15390,15380,300
|
|
20231218,104800,112024020,15390,15390,15390,15390,0
|
|
20231218,104700,112024020,15390,15390,15390,15390,1
|
|
20231218,104600,112008630,15390,15390,15390,15390,0
|
|
20231218,104500,112008630,15390,15390,15390,15390,15
|
|
20231218,104400,111777780,15390,15390,15390,15390,1
|
|
20231218,104300,111762390,15380,15380,15380,15380,70
|
|
20231218,104200,110685790,15380,15380,15380,15380,0
|
|
20231218,104100,110685790,15380,15380,15380,15380,0
|
|
20231218,104000,110685790,15380,15370,15380,15370,5
|
|
20231218,103900,110608930,15370,15370,15370,15370,0
|
|
20231218,103800,110608930,15370,15370,15370,15370,0
|
|
20231218,103700,110608930,15370,15370,15370,15370,0
|
|
20231218,103600,110608930,15370,15370,15370,15370,0
|
|
20231218,103500,110608930,15370,15370,15370,15370,0
|
|
20231218,103400,110608930,15370,15370,15370,15370,0
|
|
20231218,103300,110608930,15370,15370,15370,15370,7
|
|
20231218,103200,110501340,15380,15380,15380,15380,10
|
|
20231218,103100,110347540,15390,15390,15390,15390,1
|
|
20231218,103000,110332150,15390,15380,15390,15380,2
|
|
20231218,102900,110301380,15380,15380,15380,15380,93
|
|
20231218,102800,108871040,15380,15380,15380,15380,6
|
|
20231218,102700,108778760,15390,15320,15390,15320,2
|
|
20231218,102600,108748050,15390,15390,15390,15390,0
|
|
20231218,102500,108748050,15390,15390,15390,15390,0
|
|
20231218,102400,108748050,15390,15390,15390,15390,0
|
|
20231218,102300,108748050,15390,15340,15390,15340,256
|
|
20231218,102200,104820960,15340,15340,15340,15340,0
|
|
20231218,102100,104820960,15340,15340,15340,15340,1
|
|
20231218,102000,104805620,15320,15320,15320,15320,4
|
|
20231218,101900,104744340,15340,15340,15340,15340,1
|
|
20231218,101800,104729000,15320,15320,15320,15320,0
|
|
20231218,101700,104729000,15320,15320,15320,15320,0
|
|
20231218,101600,104729000,15320,15330,15330,15320,20
|
|
20231218,101500,104422530,15340,15340,15340,15340,0
|
|
20231218,101400,104422530,15340,15340,15340,15340,0
|
|
20231218,101300,104422530,15340,15340,15340,15340,180
|
|
20231218,101200,101661330,15390,15340,15390,15340,52
|
|
20231218,101100,100863600,15390,15390,15390,15390,0
|
|
20231218,101000,100863600,15390,15390,15390,15390,0
|
|
20231218,100900,100863600,15390,15390,15390,15390,0
|
|
20231218,100800,100863600,15390,15390,15390,15390,0
|
|
20231218,100700,100863600,15390,15390,15390,15390,0
|
|
20231218,100600,100863600,15390,15390,15390,15390,0
|
|
20231218,100500,100863600,15390,15390,15390,15390,0
|
|
20231218,100400,100863600,15390,15390,15400,15390,19
|
|
20231218,100300,100571090,15400,15400,15400,15400,35
|
|
20231218,100200,100032090,15400,15400,15400,15400,0
|
|
20231218,100100,100032090,15400,15400,15400,15400,0
|
|
20231218,100000,100032090,15400,15400,15400,15400,0
|
|
20231218,095900,100032090,15400,15400,15400,15400,0
|
|
20231218,095800,100032090,15400,15350,15400,15350,95
|
|
20231218,095700,98573560,15350,15350,15350,15350,349
|
|
20231218,095600,93216410,15400,15400,15400,15400,148
|
|
20231218,095500,90937210,15400,15400,15400,15350,10
|
|
20231218,095400,90783260,15360,15370,15370,15360,78
|
|
20231218,095300,89585080,15380,15380,15380,15380,1
|
|
20231218,095200,89569700,15400,15400,15400,15400,0
|
|
20231218,095100,89569700,15400,15400,15400,15400,32
|
|
20231218,095000,89076900,15400,15400,15400,15400,0
|
|
20231218,094900,89076900,15400,15400,15400,15400,0
|
|
20231218,094800,89076900,15400,15390,15400,15390,7
|
|
20231218,094700,88969110,15360,15360,15360,15360,10
|
|
20231218,094600,88815510,15400,15400,15400,15400,0
|
|
20231218,094500,88815510,15400,15400,15400,15400,0
|
|
20231218,094400,88815510,15400,15390,15400,15390,64
|
|
20231218,094300,87830420,15400,15400,15400,15400,0
|
|
20231218,094200,87830420,15400,15400,15400,15400,0
|
|
20231218,094100,87830420,15400,15400,15400,15400,4
|
|
20231218,094000,87768820,15350,15350,15350,15350,0
|
|
20231218,093900,87768820,15350,15390,15400,15350,59
|
|
20231218,093800,86860430,15410,15410,15410,15410,0
|
|
20231218,093700,86860430,15410,15410,15410,15410,50
|
|
20231218,093600,86089930,15410,15410,15410,15410,5
|
|
20231218,093500,86012880,15340,15410,15410,15340,162
|
|
20231218,093400,83524130,15410,15410,15410,15410,0
|
|
20231218,093300,83524130,15410,15410,15410,15410,0
|
|
20231218,093200,83524130,15410,15410,15410,15410,2
|
|
20231218,093100,83493310,15390,15400,15410,15390,16
|
|
20231218,093000,83246870,15400,15390,15400,15390,12
|
|
20231218,092900,83062100,15410,15410,15410,15410,0
|
|
20231218,092800,83062100,15410,15410,15410,15410,0
|
|
20231218,092700,83062100,15410,15410,15410,15410,0
|
|
20231218,092600,83062100,15410,15400,15410,15400,53
|
|
20231218,092500,82245870,15350,15390,15390,15350,89
|
|
20231218,092400,80878320,15390,15390,15390,15390,0
|
|
20231218,092300,80878320,15390,15390,15390,15390,10
|
|
20231218,092200,80724420,15400,15380,15400,15380,116
|
|
20231218,092100,78939980,15370,15360,15370,15360,14
|
|
20231218,092000,78724900,15360,15320,15360,15320,125
|
|
20231218,091900,76808900,15360,15360,15360,15360,3
|
|
20231218,091800,76762820,15320,15320,15320,15320,13
|
|
20231218,091700,76563660,15360,15360,15360,15360,195
|
|
20231218,091600,73568460,15360,15320,15360,15320,50
|
|
20231218,091500,72802420,15350,15350,15350,15350,5
|
|
20231218,091400,72725670,15320,15320,15320,15320,100
|
|
20231218,091300,71193670,15320,15320,15320,15320,0
|
|
20231218,091200,71193670,15320,15320,15320,15320,3
|
|
20231218,091100,71147710,15380,15380,15380,15380,6
|
|
20231218,091000,71055430,15380,15380,15380,15380,0
|
|
20231218,090900,71055430,15380,15300,15380,15300,97
|
|
20231218,090800,69566730,15300,15300,15300,15300,0
|
|
20231218,090700,69566730,15300,15250,15300,15250,265
|
|
20231218,090600,65521070,15250,15250,15250,15250,14
|
|
20231218,090500,65307570,15250,15300,15300,15250,224
|
|
20231218,090400,61889320,15340,15300,15350,15210,753
|
|
20231218,090300,50372110,15300,15300,15300,15300,50
|
|
20231218,090200,49607110,15300,15300,15300,15300,525
|
|
20231218,090100,41574610,15190,15200,15300,15190,345
|
|
20231218,090000,36332300,15320,15170,15320,15170,2395
|