595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,185200,238430650,15390,15390,15390,15390,337
|
|
20231219,185100,238430650,15390,15390,15390,15390,0
|
|
20231219,185000,238430650,15390,15390,15390,15390,0
|
|
20231219,184900,238430650,15390,15390,15390,15390,0
|
|
20231219,184800,238430650,15390,15390,15390,15390,0
|
|
20231219,184700,238430650,15390,15390,15390,15390,0
|
|
20231219,184600,238430650,15390,15390,15390,15390,0
|
|
20231219,184500,238430650,15390,15390,15390,15390,0
|
|
20231219,184400,238430650,15390,15390,15390,15390,0
|
|
20231219,184300,238430650,15390,15390,15390,15390,0
|
|
20231219,184200,238430650,15390,15390,15390,15390,0
|
|
20231219,184100,238430650,15390,15390,15390,15390,0
|
|
20231219,184000,238430650,15390,15390,15390,15390,0
|
|
20231219,183900,238430650,15390,15390,15390,15390,0
|
|
20231219,183800,238430650,15390,15390,15390,15390,0
|
|
20231219,183700,238430650,15390,15390,15390,15390,0
|
|
20231219,183600,238430650,15390,15390,15390,15390,0
|
|
20231219,183500,238430650,15390,15390,15390,15390,0
|
|
20231219,183400,238430650,15390,15390,15390,15390,0
|
|
20231219,183300,238430650,15390,15390,15390,15390,0
|
|
20231219,183200,238430650,15390,15390,15390,15390,0
|
|
20231219,183100,238430650,15390,15390,15390,15390,0
|
|
20231219,183000,238430650,15390,15390,15390,15390,0
|
|
20231219,182900,238430650,15390,15390,15390,15390,0
|
|
20231219,182800,238430650,15390,15390,15390,15390,0
|
|
20231219,182700,238430650,15390,15390,15390,15390,0
|
|
20231219,182600,238430650,15390,15390,15390,15390,0
|
|
20231219,182500,238430650,15390,15390,15390,15390,0
|
|
20231219,182400,238430650,15390,15390,15390,15390,0
|
|
20231219,182300,238430650,15390,15390,15390,15390,0
|
|
20231219,182200,238430650,15390,15390,15390,15390,337
|
|
20231219,182100,238430650,15390,15390,15390,15390,0
|
|
20231219,182000,238430650,15390,15390,15390,15390,0
|
|
20231219,181900,238430650,15390,15390,15390,15390,0
|
|
20231219,181800,238430650,15390,15390,15390,15390,0
|
|
20231219,181700,238430650,15390,15390,15390,15390,0
|
|
20231219,181600,238430650,15390,15390,15390,15390,0
|
|
20231219,181500,238430650,15390,15390,15390,15390,0
|
|
20231219,181400,238430650,15390,15390,15390,15390,0
|
|
20231219,181300,238430650,15390,15390,15390,15390,0
|
|
20231219,181200,238430650,15390,15390,15390,15390,0
|
|
20231219,181100,238430650,15390,15390,15390,15390,0
|
|
20231219,181000,238430650,15390,15390,15390,15390,0
|
|
20231219,180900,238430650,15390,15390,15390,15390,0
|
|
20231219,180800,238430650,15390,15390,15390,15390,0
|
|
20231219,180700,238430650,15390,15390,15390,15390,0
|
|
20231219,180600,238430650,15390,15390,15390,15390,0
|
|
20231219,180500,238430650,15390,15390,15390,15390,0
|
|
20231219,180400,238430650,15390,15390,15390,15390,0
|
|
20231219,180300,238430650,15390,15390,15390,15390,0
|
|
20231219,180200,238430650,15390,15390,15390,15390,0
|
|
20231219,180100,238430650,15390,15390,15390,15390,0
|
|
20231219,180000,238430650,15390,15390,15390,15390,0
|
|
20231219,175900,238430650,15390,15390,15390,15390,0
|
|
20231219,175800,238430650,15390,15390,15390,15390,0
|
|
20231219,175700,238430650,15390,15390,15390,15390,0
|
|
20231219,175600,238430650,15390,15390,15390,15390,0
|
|
20231219,175500,238430650,15390,15390,15390,15390,0
|
|
20231219,175400,238430650,15390,15390,15390,15390,0
|
|
20231219,175300,238430650,15390,15390,15390,15390,0
|
|
20231219,175200,238430650,15390,15390,15390,15390,337
|
|
20231219,175100,238430650,15390,15390,15390,15390,0
|
|
20231219,175000,238430650,15390,15390,15390,15390,0
|
|
20231219,174900,238430650,15390,15390,15390,15390,0
|
|
20231219,174800,238430650,15390,15390,15390,15390,0
|
|
20231219,174700,238430650,15390,15390,15390,15390,0
|
|
20231219,174600,238430650,15390,15390,15390,15390,0
|
|
20231219,174500,238430650,15390,15390,15390,15390,0
|
|
20231219,174400,238430650,15390,15390,15390,15390,0
|
|
20231219,174300,238430650,15390,15390,15390,15390,0
|
|
20231219,174200,238430650,15390,15390,15390,15390,0
|
|
20231219,174100,238430650,15390,15390,15390,15390,0
|
|
20231219,174000,238430650,15390,15390,15390,15390,0
|
|
20231219,173900,238430650,15390,15390,15390,15390,0
|
|
20231219,173800,238430650,15390,15390,15390,15390,0
|
|
20231219,173700,238430650,15390,15390,15390,15390,0
|
|
20231219,173600,238430650,15390,15390,15390,15390,0
|
|
20231219,173500,238430650,15390,15390,15390,15390,0
|
|
20231219,173400,238430650,15390,15390,15390,15390,0
|
|
20231219,173300,238430650,15390,15390,15390,15390,0
|
|
20231219,173200,238430650,15390,15390,15390,15390,0
|
|
20231219,173100,238430650,15390,15390,15390,15390,0
|
|
20231219,173000,238430650,15390,15390,15390,15390,0
|
|
20231219,172900,238430650,15390,15390,15390,15390,0
|
|
20231219,172800,238430650,15390,15390,15390,15390,0
|
|
20231219,172700,238430650,15390,15390,15390,15390,0
|
|
20231219,172600,238430650,15390,15390,15390,15390,0
|
|
20231219,172500,238430650,15390,15390,15390,15390,0
|
|
20231219,172400,238430650,15390,15390,15390,15390,0
|
|
20231219,172300,238430650,15390,15390,15390,15390,0
|
|
20231219,172200,238430650,15390,15390,15390,15390,337
|
|
20231219,172100,238430650,15390,15390,15390,15390,0
|
|
20231219,172000,238430650,15390,15390,15390,15390,0
|
|
20231219,171900,238430650,15390,15390,15390,15390,0
|
|
20231219,171800,238430650,15390,15390,15390,15390,0
|
|
20231219,171700,238430650,15390,15390,15390,15390,0
|
|
20231219,171600,238430650,15390,15390,15390,15390,0
|
|
20231219,171500,238430650,15390,15390,15390,15390,0
|
|
20231219,171400,238430650,15390,15390,15390,15390,0
|
|
20231219,171300,238430650,15390,15390,15390,15390,0
|
|
20231219,171200,238430650,15390,15390,15390,15390,0
|
|
20231219,171100,238430650,15390,15390,15390,15390,0
|
|
20231219,171000,238430650,15390,15390,15390,15390,0
|
|
20231219,170900,238430650,15390,15390,15390,15390,0
|
|
20231219,170800,238430650,15390,15390,15390,15390,0
|
|
20231219,170700,238430650,15390,15390,15390,15390,0
|
|
20231219,170600,238430650,15390,15390,15390,15390,0
|
|
20231219,170500,238430650,15390,15390,15390,15390,0
|
|
20231219,170400,238430650,15390,15390,15390,15390,0
|
|
20231219,170300,238430650,15390,15390,15390,15390,0
|
|
20231219,170200,238430650,15390,15390,15390,15390,0
|
|
20231219,170100,238430650,15390,15390,15390,15390,0
|
|
20231219,170000,238430650,15390,15390,15390,15390,0
|
|
20231219,165900,238430650,15390,15390,15390,15390,0
|
|
20231219,165800,238430650,15390,15390,15390,15390,0
|
|
20231219,165700,238430650,15390,15390,15390,15390,0
|
|
20231219,165600,238430650,15390,15390,15390,15390,0
|
|
20231219,165500,238430650,15390,15390,15390,15390,0
|
|
20231219,165400,238430650,15390,15390,15390,15390,0
|
|
20231219,165300,238430650,15390,15390,15390,15390,0
|
|
20231219,165200,238430650,15390,15390,15390,15390,337
|
|
20231219,165100,238430650,15390,15390,15390,15390,0
|
|
20231219,165000,238430650,15390,15390,15390,15390,0
|
|
20231219,164900,238430650,15390,15390,15390,15390,0
|
|
20231219,164800,238430650,15390,15390,15390,15390,0
|
|
20231219,164700,238430650,15390,15390,15390,15390,0
|
|
20231219,164600,238430650,15390,15390,15390,15390,0
|
|
20231219,164500,238430650,15390,15390,15390,15390,0
|
|
20231219,164400,238430650,15390,15390,15390,15390,0
|
|
20231219,164300,238430650,15390,15390,15390,15390,0
|
|
20231219,164200,238430650,15390,15390,15390,15390,0
|
|
20231219,164100,238430650,15390,15390,15390,15390,0
|
|
20231219,164000,238430650,15390,15390,15390,15390,0
|
|
20231219,163900,238430650,15390,15390,15390,15390,0
|
|
20231219,163800,238430650,15390,15390,15390,15390,0
|
|
20231219,163700,238430650,15390,15390,15390,15390,0
|
|
20231219,163600,238430650,15390,15390,15390,15390,0
|
|
20231219,163500,238430650,15390,15390,15390,15390,0
|
|
20231219,163400,238430650,15390,15390,15390,15390,0
|
|
20231219,163300,238430650,15390,15390,15390,15390,0
|
|
20231219,163200,238430650,15390,15390,15390,15390,0
|
|
20231219,163100,238430650,15390,15390,15390,15390,0
|
|
20231219,163000,238430650,15390,15390,15390,15390,0
|
|
20231219,162900,238430650,15390,15390,15390,15390,0
|
|
20231219,162800,238430650,15390,15390,15390,15390,0
|
|
20231219,162700,238430650,15390,15390,15390,15390,0
|
|
20231219,162600,238430650,15390,15390,15390,15390,0
|
|
20231219,162500,238430650,15390,15390,15390,15390,0
|
|
20231219,162400,238430650,15390,15390,15390,15390,0
|
|
20231219,162300,238430650,15390,15390,15390,15390,0
|
|
20231219,162200,238430650,15390,15390,15390,15390,337
|
|
20231219,162100,238430650,15390,15390,15390,15390,0
|
|
20231219,162000,238430650,15390,15390,15390,15390,0
|
|
20231219,161900,238430650,15390,15390,15390,15390,0
|
|
20231219,161800,238430650,15390,15390,15390,15390,0
|
|
20231219,161700,238430650,15390,15390,15390,15390,0
|
|
20231219,161600,238430650,15390,15390,15390,15390,0
|
|
20231219,161500,238430650,15390,15390,15390,15390,0
|
|
20231219,161400,238430650,15390,15390,15390,15390,0
|
|
20231219,161300,238430650,15390,15390,15390,15390,0
|
|
20231219,161200,238430650,15390,15390,15390,15390,0
|
|
20231219,161100,238430650,15390,15390,15390,15390,0
|
|
20231219,161000,238430650,15390,15390,15390,15390,0
|
|
20231219,160900,238430650,15390,15390,15390,15390,0
|
|
20231219,160800,238430650,15390,15390,15390,15390,0
|
|
20231219,160700,238430650,15390,15390,15390,15390,0
|
|
20231219,160600,238430650,15390,15390,15390,15390,0
|
|
20231219,160500,238430650,15390,15390,15390,15390,0
|
|
20231219,160400,238430650,15390,15390,15390,15390,0
|
|
20231219,160300,238430650,15390,15390,15390,15390,0
|
|
20231219,160200,238430650,15390,15390,15390,15390,0
|
|
20231219,160100,238430650,15390,15390,15390,15390,0
|
|
20231219,160000,238430650,15390,15390,15390,15390,0
|
|
20231219,155900,238430650,15390,15390,15390,15390,0
|
|
20231219,155800,238430650,15390,15390,15390,15390,0
|
|
20231219,155700,238430650,15390,15390,15390,15390,0
|
|
20231219,155600,238430650,15390,15390,15390,15390,0
|
|
20231219,155500,238430650,15390,15390,15390,15390,0
|
|
20231219,155400,238430650,15390,15390,15390,15390,0
|
|
20231219,155300,238430650,15390,15390,15390,15390,0
|
|
20231219,155200,238430650,15390,15390,15390,15390,337
|
|
20231219,155100,238430650,15390,15390,15390,15390,0
|
|
20231219,155000,238430650,15390,15390,15390,15390,0
|
|
20231219,154900,238430650,15390,15390,15390,15390,0
|
|
20231219,154800,238430650,15390,15390,15390,15390,0
|
|
20231219,154700,238430650,15390,15390,15390,15390,0
|
|
20231219,154600,238430650,15390,15390,15390,15390,0
|
|
20231219,154500,238430650,15390,15390,15390,15390,0
|
|
20231219,154400,238430650,15390,15390,15390,15390,0
|
|
20231219,154300,238430650,15390,15390,15390,15390,0
|
|
20231219,154200,238430650,15390,15390,15390,15390,0
|
|
20231219,154100,238430650,15390,15390,15390,15390,0
|
|
20231219,154000,238430650,15390,15390,15390,15390,0
|
|
20231219,153900,238430650,15390,15390,15390,15390,0
|
|
20231219,153800,238430650,15390,15390,15390,15390,0
|
|
20231219,153700,238430650,15390,15390,15390,15390,0
|
|
20231219,153600,238430650,15390,15390,15390,15390,0
|
|
20231219,153500,238430650,15390,15390,15390,15390,0
|
|
20231219,153400,238430650,15390,15390,15390,15390,0
|
|
20231219,153300,238430650,15390,15390,15390,15390,0
|
|
20231219,153200,238430650,15390,15390,15390,15390,0
|
|
20231219,153100,238430650,15390,15390,15390,15390,0
|
|
20231219,153000,238430650,15390,15390,15390,15390,337
|
|
20231219,152900,233244220,15390,15390,15390,15390,0
|
|
20231219,152800,233244220,15390,15390,15390,15390,0
|
|
20231219,152700,233244220,15390,15390,15390,15390,0
|
|
20231219,152600,233244220,15390,15390,15390,15390,0
|
|
20231219,152500,233244220,15390,15390,15390,15390,0
|
|
20231219,152400,233244220,15390,15390,15390,15390,0
|
|
20231219,152300,233244220,15390,15390,15390,15390,0
|
|
20231219,152200,233244220,15390,15390,15390,15390,0
|
|
20231219,152100,233244220,15390,15390,15390,15390,0
|
|
20231219,152000,233244220,15390,15390,15390,15390,0
|
|
20231219,151900,233244220,15390,15390,15390,15390,3
|
|
20231219,151800,233198050,15420,15420,15420,15420,15
|
|
20231219,151700,232966750,15390,15390,15390,15390,0
|
|
20231219,151600,232966750,15390,15390,15390,15390,5
|
|
20231219,151500,232889800,15420,15420,15420,15420,0
|
|
20231219,151400,232889800,15420,15420,15420,15420,0
|
|
20231219,151300,232889800,15420,15420,15420,15420,0
|
|
20231219,151200,232889800,15420,15420,15420,15420,1
|
|
20231219,151100,232874380,15360,15360,15360,15360,33
|
|
20231219,151000,232367500,15430,15430,15430,15430,0
|
|
20231219,150900,232367500,15430,15430,15430,15430,0
|
|
20231219,150800,232367500,15430,15430,15430,15430,0
|
|
20231219,150700,232367500,15430,15430,15430,15430,0
|
|
20231219,150600,232367500,15430,15430,15430,15430,0
|
|
20231219,150500,232367500,15430,15430,15430,15430,4
|
|
20231219,150400,232305780,15440,15440,15440,15440,1
|
|
20231219,150300,232290340,15350,15350,15350,15350,30
|
|
20231219,150200,231829840,15440,15440,15440,15440,0
|
|
20231219,150100,231829840,15440,15440,15440,15440,0
|
|
20231219,150000,231829840,15440,15440,15440,15440,0
|
|
20231219,145900,231829840,15440,15370,15440,15370,420
|
|
20231219,145800,225360290,15370,15370,15370,15370,0
|
|
20231219,145700,225360290,15370,15370,15370,15370,44
|
|
20231219,145600,224684010,15410,15380,15410,15380,26
|
|
20231219,145500,224284100,15370,15370,15370,15370,6
|
|
20231219,145400,224191880,15370,15370,15370,15370,0
|
|
20231219,145300,224191880,15370,15370,15370,15370,0
|
|
20231219,145200,224191880,15370,15370,15370,15370,40
|
|
20231219,145100,223577080,15360,15360,15360,15360,5
|
|
20231219,145000,223500280,15370,15370,15370,15370,0
|
|
20231219,144900,223500280,15370,15370,15370,15370,25
|
|
20231219,144800,223116030,15360,15340,15360,15340,201
|
|
20231219,144700,220029670,15350,15350,15350,15350,0
|
|
20231219,144600,220029670,15350,15350,15350,15350,0
|
|
20231219,144500,220029670,15350,15350,15350,15350,0
|
|
20231219,144400,220029670,15350,15350,15350,15350,30
|
|
20231219,144300,219569170,15340,15340,15340,15340,6
|
|
20231219,144200,219477130,15350,15350,15350,15350,15
|
|
20231219,144100,219246880,15350,15350,15350,15350,10
|
|
20231219,144000,219093380,15350,15350,15350,15350,0
|
|
20231219,143900,219093380,15350,15350,15350,15350,0
|
|
20231219,143800,219093380,15350,15350,15350,15350,0
|
|
20231219,143700,219093380,15350,15350,15350,15350,12
|
|
20231219,143600,218909180,15340,15340,15340,15340,1
|
|
20231219,143500,218893840,15340,15350,15350,15340,16
|
|
20231219,143400,218648250,15330,15330,15330,15330,0
|
|
20231219,143300,218648250,15330,15330,15330,15330,0
|
|
20231219,143200,218648250,15330,15330,15330,15330,0
|
|
20231219,143100,218648250,15330,15330,15330,15330,0
|
|
20231219,143000,218648250,15330,15340,15340,15330,1021
|
|
20231219,142900,202986430,15350,15350,15350,15350,0
|
|
20231219,142800,202986430,15350,15350,15350,15350,100
|
|
20231219,142700,201451430,15360,15360,15360,15360,1
|
|
20231219,142600,201436070,15360,15360,15360,15360,0
|
|
20231219,142500,201436070,15360,15360,15360,15360,138
|
|
20231219,142400,199316390,15350,15350,15350,15350,0
|
|
20231219,142300,199316390,15350,15340,15360,15340,51
|
|
20231219,142200,198533730,15340,15340,15340,15340,2
|
|
20231219,142100,198503050,15350,15350,15350,15350,50
|
|
20231219,142000,197735550,15350,15350,15350,15350,0
|
|
20231219,141900,197735550,15350,15350,15350,15350,0
|
|
20231219,141800,197735550,15350,15350,15350,15350,1
|
|
20231219,141700,197720200,15360,15360,15360,15360,0
|
|
20231219,141600,197720200,15360,15360,15360,15360,0
|
|
20231219,141500,197720200,15360,15360,15360,15360,0
|
|
20231219,141400,197720200,15360,15360,15360,15360,1
|
|
20231219,141300,197704840,15360,15360,15360,15360,1
|
|
20231219,141200,197689480,15330,15330,15330,15330,100
|
|
20231219,141100,196156480,15330,15350,15350,15330,138
|
|
20231219,141000,194040260,15360,15360,15360,15360,65
|
|
20231219,140900,193041860,15360,15360,15360,15360,0
|
|
20231219,140800,193041860,15360,15360,15360,15360,2
|
|
20231219,140700,193011140,15340,15340,15340,15340,231
|
|
20231219,140600,189467600,15340,15350,15350,15340,20
|
|
20231219,140500,189160700,15360,15360,15360,15360,0
|
|
20231219,140400,189160700,15360,15360,15360,15360,2
|
|
20231219,140300,189129980,15360,15360,15360,15360,0
|
|
20231219,140200,189129980,15360,15360,15360,15360,10
|
|
20231219,140100,188976380,15350,15350,15350,15350,12
|
|
20231219,140000,188792180,15360,15360,15360,15360,15
|
|
20231219,135900,188561780,15350,15350,15350,15350,12
|
|
20231219,135800,188377580,15360,15360,15360,15360,536
|
|
20231219,135700,180144620,15360,15360,15360,15360,200
|
|
20231219,135600,177072620,15410,15400,15410,15400,5
|
|
20231219,135500,176995580,15420,15420,15420,15420,0
|
|
20231219,135400,176995580,15420,15420,15420,15420,0
|
|
20231219,135300,176995580,15420,15420,15420,15420,0
|
|
20231219,135200,176995580,15420,15420,15420,15420,1
|
|
20231219,135100,176980160,15360,15360,15360,15360,30
|
|
20231219,135000,176519360,15410,15410,15410,15410,0
|
|
20231219,134900,176519360,15410,15410,15410,15410,10
|
|
20231219,134800,176365260,15420,15420,15420,15420,0
|
|
20231219,134700,176365260,15420,15420,15420,15420,0
|
|
20231219,134600,176365260,15420,15420,15420,15420,0
|
|
20231219,134500,176365260,15420,15420,15420,15420,2
|
|
20231219,134400,176334420,15420,15370,15420,15370,52
|
|
20231219,134300,175534730,15360,15360,15360,15360,0
|
|
20231219,134200,175534730,15360,15360,15360,15360,1120
|
|
20231219,134100,158331530,15370,15370,15370,15370,3
|
|
20231219,134000,158285420,15370,15370,15370,15370,0
|
|
20231219,133900,158285420,15370,15370,15370,15370,10
|
|
20231219,133800,158131720,15370,15390,15390,15370,827
|
|
20231219,133700,145411520,15420,15420,15420,15420,12
|
|
20231219,133600,145226480,15420,15420,15420,15420,5
|
|
20231219,133500,145149380,15400,15400,15400,15400,10
|
|
20231219,133400,144995380,15420,15420,15420,15420,0
|
|
20231219,133300,144995380,15420,15420,15420,15420,0
|
|
20231219,133200,144995380,15420,15420,15420,15420,0
|
|
20231219,133100,144995380,15420,15420,15420,15420,0
|
|
20231219,133000,144995380,15420,15420,15420,15420,35
|
|
20231219,132900,144455680,15430,15430,15430,15430,0
|
|
20231219,132800,144455680,15430,15430,15430,15430,0
|
|
20231219,132700,144455680,15430,15430,15430,15430,0
|
|
20231219,132600,144455680,15430,15430,15430,15430,0
|
|
20231219,132500,144455680,15430,15430,15430,15430,0
|
|
20231219,132400,144455680,15430,15430,15430,15430,1
|
|
20231219,132300,144440250,15400,15400,15400,15400,0
|
|
20231219,132200,144440250,15400,15400,15400,15400,0
|
|
20231219,132100,144440250,15400,15400,15400,15400,0
|
|
20231219,132000,144440250,15400,15400,15400,15400,1
|
|
20231219,131900,144424850,15400,15400,15400,15400,0
|
|
20231219,131800,144424850,15400,15400,15400,15400,7
|
|
20231219,131700,144317050,15440,15440,15440,15440,0
|
|
20231219,131600,144317050,15440,15440,15440,15440,0
|
|
20231219,131500,144317050,15440,15440,15440,15440,0
|
|
20231219,131400,144317050,15440,15440,15440,15440,0
|
|
20231219,131300,144317050,15440,15440,15440,15440,0
|
|
20231219,131200,144317050,15440,15440,15440,15440,0
|
|
20231219,131100,144317050,15440,15440,15440,15440,0
|
|
20231219,131000,144317050,15440,15440,15440,15440,0
|
|
20231219,130900,144317050,15440,15440,15440,15440,0
|
|
20231219,130800,144317050,15440,15440,15440,15440,0
|
|
20231219,130700,144317050,15440,15440,15440,15440,2
|
|
20231219,130600,144286170,15380,15380,15380,15380,0
|
|
20231219,130500,144286170,15380,15380,15380,15380,1
|
|
20231219,130400,144270790,15440,15440,15440,15440,0
|
|
20231219,130300,144270790,15440,15440,15440,15440,10
|
|
20231219,130200,144116390,15440,15440,15440,15440,0
|
|
20231219,130100,144116390,15440,15440,15440,15440,0
|
|
20231219,130000,144116390,15440,15440,15440,15440,50
|
|
20231219,125900,143344390,15440,15440,15440,15440,1
|
|
20231219,125800,143328950,15380,15380,15380,15380,7
|
|
20231219,125700,143221290,15380,15380,15380,15380,1
|
|
20231219,125600,143205910,15380,15380,15380,15380,0
|
|
20231219,125500,143205910,15380,15380,15380,15380,0
|
|
20231219,125400,143205910,15380,15380,15380,15380,7
|
|
20231219,125300,143098250,15440,15440,15440,15440,0
|
|
20231219,125200,143098250,15440,15440,15440,15440,0
|
|
20231219,125100,143098250,15440,15440,15440,15440,4
|
|
20231219,125000,143036490,15440,15440,15440,15440,0
|
|
20231219,124900,143036490,15440,15440,15440,15440,0
|
|
20231219,124800,143036490,15440,15430,15440,15430,32
|
|
20231219,124700,142542560,15440,15440,15440,15440,0
|
|
20231219,124600,142542560,15440,15440,15440,15440,0
|
|
20231219,124500,142542560,15440,15440,15440,15440,0
|
|
20231219,124400,142542560,15440,15440,15440,15440,0
|
|
20231219,124300,142542560,15440,15440,15440,15440,0
|
|
20231219,124200,142542560,15440,15440,15440,15440,0
|
|
20231219,124100,142542560,15440,15440,15440,15440,0
|
|
20231219,124000,142542560,15440,15440,15440,15440,15
|
|
20231219,123900,142310960,15390,15390,15390,15390,3
|
|
20231219,123800,142264790,15440,15440,15440,15440,2
|
|
20231219,123700,142233910,15450,15440,15450,15440,260
|
|
20231219,123600,138217880,15440,15440,15440,15440,0
|
|
20231219,123500,138217880,15440,15440,15440,15440,0
|
|
20231219,123400,138217880,15440,15440,15440,15440,0
|
|
20231219,123300,138217880,15440,15440,15440,15440,0
|
|
20231219,123200,138217880,15440,15440,15440,15440,0
|
|
20231219,123100,138217880,15440,15440,15440,15440,1
|
|
20231219,123000,138202440,15440,15440,15440,15440,0
|
|
20231219,122900,138202440,15440,15440,15440,15440,0
|
|
20231219,122800,138202440,15440,15440,15440,15440,0
|
|
20231219,122700,138202440,15440,15440,15440,15440,5
|
|
20231219,122600,138125240,15430,15430,15430,15430,100
|
|
20231219,122500,136582240,15430,15430,15430,15430,1
|
|
20231219,122400,136566810,15360,15370,15370,15360,2
|
|
20231219,122300,136536080,15430,15430,15430,15430,50
|
|
20231219,122200,135764580,15430,15430,15430,15430,0
|
|
20231219,122100,135764580,15430,15400,15430,15400,3
|
|
20231219,122000,135718350,15370,15370,15370,15370,0
|
|
20231219,121900,135718350,15370,15370,15370,15370,0
|
|
20231219,121800,135718350,15370,15370,15370,15370,10
|
|
20231219,121700,135564650,15370,15370,15370,15370,1
|
|
20231219,121600,135549280,15370,15370,15370,15370,1
|
|
20231219,121500,135533910,15440,15440,15440,15440,0
|
|
20231219,121400,135533910,15440,15440,15440,15440,0
|
|
20231219,121300,135533910,15440,15440,15440,15440,0
|
|
20231219,121200,135533910,15440,15440,15440,15440,0
|
|
20231219,121100,135533910,15440,15440,15440,15440,1
|
|
20231219,121000,135518470,15440,15440,15440,15440,0
|
|
20231219,120900,135518470,15440,15440,15440,15440,0
|
|
20231219,120800,135518470,15440,15440,15440,15440,0
|
|
20231219,120700,135518470,15440,15440,15440,15440,0
|
|
20231219,120600,135518470,15440,15440,15440,15440,10
|
|
20231219,120500,135364070,15360,15390,15390,15360,200
|
|
20231219,120400,132289070,15440,15440,15440,15440,0
|
|
20231219,120300,132289070,15440,15440,15440,15440,0
|
|
20231219,120200,132289070,15440,15440,15440,15440,1
|
|
20231219,120100,132273630,15440,15440,15440,15440,41
|
|
20231219,120000,131640590,15440,15440,15440,15440,0
|
|
20231219,115900,131640590,15440,15440,15440,15440,40
|
|
20231219,115800,131022990,15440,15440,15440,15440,0
|
|
20231219,115700,131022990,15440,15440,15440,15440,0
|
|
20231219,115600,131022990,15440,15440,15440,15440,0
|
|
20231219,115500,131022990,15440,15440,15440,15440,0
|
|
20231219,115400,131022990,15440,15440,15440,15440,1
|
|
20231219,115300,131007550,15440,15440,15440,15440,0
|
|
20231219,115200,131007550,15440,15440,15440,15440,21
|
|
20231219,115100,130683310,15440,15440,15440,15440,0
|
|
20231219,115000,130683310,15440,15440,15440,15440,0
|
|
20231219,114900,130683310,15440,15440,15440,15440,25
|
|
20231219,114800,130297310,15440,15430,15440,15430,10
|
|
20231219,114700,130142980,15430,15430,15430,15430,300
|
|
20231219,114600,125513980,15430,15430,15430,15430,6
|
|
20231219,114500,125421400,15360,15360,15360,15360,0
|
|
20231219,114400,125421400,15360,15360,15360,15360,178
|
|
20231219,114300,122687320,15340,15340,15340,15340,0
|
|
20231219,114200,122687320,15340,15340,15340,15340,0
|
|
20231219,114100,122687320,15340,15350,15350,15340,6
|
|
20231219,114000,122595270,15350,15360,15360,15350,119
|
|
20231219,113900,120768240,15360,15360,15360,15360,4
|
|
20231219,113800,120706800,15350,15350,15350,15350,0
|
|
20231219,113700,120706800,15350,15350,15350,15350,0
|
|
20231219,113600,120706800,15350,15350,15350,15350,6
|
|
20231219,113500,120614700,15450,15450,15450,15450,0
|
|
20231219,113400,120614700,15450,15450,15450,15450,0
|
|
20231219,113300,120614700,15450,15450,15450,15450,0
|
|
20231219,113200,120614700,15450,15450,15450,15450,0
|
|
20231219,113100,120614700,15450,15450,15450,15450,0
|
|
20231219,113000,120614700,15450,15450,15450,15450,0
|
|
20231219,112900,120614700,15450,15450,15450,15450,0
|
|
20231219,112800,120614700,15450,15450,15450,15450,0
|
|
20231219,112700,120614700,15450,15450,15450,15450,0
|
|
20231219,112600,120614700,15450,15450,15450,15450,0
|
|
20231219,112500,120614700,15450,15450,15450,15450,32
|
|
20231219,112400,120120300,15450,15450,15450,15450,0
|
|
20231219,112300,120120300,15450,15330,15450,15330,650
|
|
20231219,112200,110123830,15400,15400,15400,15400,0
|
|
20231219,112100,110123830,15400,15400,15400,15400,0
|
|
20231219,112000,110123830,15400,15400,15400,15400,0
|
|
20231219,111900,110123830,15400,15400,15400,15400,0
|
|
20231219,111800,110123830,15400,15400,15400,15400,0
|
|
20231219,111700,110123830,15400,15400,15400,15400,0
|
|
20231219,111600,110123830,15400,15400,15400,15400,0
|
|
20231219,111500,110123830,15400,15400,15400,15400,0
|
|
20231219,111400,110123830,15400,15400,15400,15400,0
|
|
20231219,111300,110123830,15400,15400,15400,15400,0
|
|
20231219,111200,110123830,15400,15400,15400,15400,0
|
|
20231219,111100,110123830,15400,15400,15400,15400,0
|
|
20231219,111000,110123830,15400,15400,15400,15400,1
|
|
20231219,110900,110108430,15400,15400,15400,15400,0
|
|
20231219,110800,110108430,15400,15400,15400,15400,0
|
|
20231219,110700,110108430,15400,15400,15400,15400,0
|
|
20231219,110600,110108430,15400,15400,15400,15400,0
|
|
20231219,110500,110108430,15400,15400,15400,15400,0
|
|
20231219,110400,110108430,15400,15400,15400,15400,0
|
|
20231219,110300,110108430,15400,15350,15400,15340,577
|
|
20231219,110200,101256860,15350,15380,15380,15340,332
|
|
20231219,110100,96156380,15440,15440,15440,15440,1
|
|
20231219,110000,96140940,15390,15390,15390,15390,0
|
|
20231219,105900,96140940,15390,15390,15390,15390,0
|
|
20231219,105800,96140940,15390,15390,15390,15390,0
|
|
20231219,105700,96140940,15390,15390,15390,15390,0
|
|
20231219,105600,96140940,15390,15410,15440,15390,14
|
|
20231219,105500,95925250,15380,15380,15380,15380,1
|
|
20231219,105400,95909870,15380,15380,15380,15380,27
|
|
20231219,105300,95494610,15430,15430,15430,15430,3
|
|
20231219,105200,95448320,15380,15380,15380,15380,0
|
|
20231219,105100,95448320,15380,15380,15380,15380,0
|
|
20231219,105000,95448320,15380,15380,15380,15380,50
|
|
20231219,104900,94679320,15440,15440,15440,15440,0
|
|
20231219,104800,94679320,15440,15440,15440,15440,0
|
|
20231219,104700,94679320,15440,15440,15440,15440,0
|
|
20231219,104600,94679320,15440,15440,15440,15440,0
|
|
20231219,104500,94679320,15440,15440,15440,15440,0
|
|
20231219,104400,94679320,15440,15440,15440,15440,0
|
|
20231219,104300,94679320,15440,15440,15440,15440,0
|
|
20231219,104200,94679320,15440,15440,15440,15440,0
|
|
20231219,104100,94679320,15440,15440,15440,15440,0
|
|
20231219,104000,94679320,15440,15440,15440,15440,0
|
|
20231219,103900,94679320,15440,15440,15440,15440,0
|
|
20231219,103800,94679320,15440,15440,15440,15440,5
|
|
20231219,103700,94602120,15440,15440,15440,15440,2
|
|
20231219,103600,94571240,15390,15390,15390,15390,11
|
|
20231219,103500,94401950,15390,15400,15400,15390,6
|
|
20231219,103400,94309560,15450,15450,15450,15450,5
|
|
20231219,103300,94232310,15450,15450,15450,15450,0
|
|
20231219,103200,94232310,15450,15450,15450,15450,10
|
|
20231219,103100,94077810,15450,15450,15450,15450,6
|
|
20231219,103000,93985110,15450,15440,15450,15440,2
|
|
20231219,102900,93954220,15440,15440,15440,15440,0
|
|
20231219,102800,93954220,15440,15440,15440,15440,0
|
|
20231219,102700,93954220,15440,15440,15440,15440,0
|
|
20231219,102600,93954220,15440,15440,15440,15440,1
|
|
20231219,102500,93938780,15450,15450,15450,15450,0
|
|
20231219,102400,93938780,15450,15450,15450,15450,0
|
|
20231219,102300,93938780,15450,15410,15450,15410,38
|
|
20231219,102200,93351920,15440,15440,15440,15440,0
|
|
20231219,102100,93351920,15440,15440,15440,15440,0
|
|
20231219,102000,93351920,15440,15440,15440,15440,0
|
|
20231219,101900,93351920,15440,15440,15440,15440,0
|
|
20231219,101800,93351920,15440,15440,15440,15440,31
|
|
20231219,101700,92873280,15440,15440,15440,15440,0
|
|
20231219,101600,92873280,15440,15440,15440,15440,0
|
|
20231219,101500,92873280,15440,15440,15440,15440,0
|
|
20231219,101400,92873280,15440,15440,15440,15440,10
|
|
20231219,101300,92718880,15440,15440,15440,15440,6
|
|
20231219,101200,92626240,15400,15400,15400,15400,100
|
|
20231219,101100,91086240,15400,15400,15400,15400,0
|
|
20231219,101000,91086240,15400,15390,15400,15390,57
|
|
20231219,100900,90208470,15400,15400,15400,15400,0
|
|
20231219,100800,90208470,15400,15400,15400,15400,2
|
|
20231219,100700,90177670,15340,15340,15340,15340,0
|
|
20231219,100600,90177670,15340,15340,15340,15340,8
|
|
20231219,100500,90054950,15450,15450,15450,15450,0
|
|
20231219,100400,90054950,15450,15350,15450,15340,201
|
|
20231219,100300,86970500,15450,15450,15450,15450,0
|
|
20231219,100200,86970500,15450,15450,15450,15450,0
|
|
20231219,100100,86970500,15450,15410,15450,15410,100
|
|
20231219,100000,85427940,15410,15410,15410,15410,0
|
|
20231219,095900,85427940,15410,15410,15410,15410,0
|
|
20231219,095800,85427940,15410,15410,15410,15410,6
|
|
20231219,095700,85335480,15420,15360,15420,15340,205
|
|
20231219,095600,82189760,15340,15340,15340,15340,0
|
|
20231219,095500,82189760,15340,15340,15340,15340,0
|
|
20231219,095400,82189760,15340,15420,15420,15340,20
|
|
20231219,095300,81882160,15420,15380,15420,15350,132
|
|
20231219,095200,79852880,15350,15360,15360,15350,94
|
|
20231219,095100,78409620,15400,15400,15400,15400,0
|
|
20231219,095000,78409620,15400,15400,15400,15400,5
|
|
20231219,094900,78332620,15400,15400,15400,15400,0
|
|
20231219,094800,78332620,15400,15400,15400,15400,0
|
|
20231219,094700,78332620,15400,15400,15400,15400,0
|
|
20231219,094600,78332620,15400,15400,15400,15400,3
|
|
20231219,094500,78286420,15350,15350,15350,15350,0
|
|
20231219,094400,78286420,15350,15350,15350,15350,0
|
|
20231219,094300,78286420,15350,15350,15350,15350,2
|
|
20231219,094200,78255720,15420,15420,15420,15420,25
|
|
20231219,094100,77870220,15420,15420,15420,15420,0
|
|
20231219,094000,77870220,15420,15420,15420,15420,0
|
|
20231219,093900,77870220,15420,15420,15420,15420,0
|
|
20231219,093800,77870220,15420,15420,15420,15420,0
|
|
20231219,093700,77870220,15420,15420,15420,15420,0
|
|
20231219,093600,77870220,15420,15420,15420,15420,1
|
|
20231219,093500,77854800,15420,15410,15420,15410,7
|
|
20231219,093400,77746870,15400,15400,15400,15400,0
|
|
20231219,093300,77746870,15400,15340,15400,15340,81
|
|
20231219,093200,76503430,15400,15400,15400,15400,1
|
|
20231219,093100,76488030,15410,15410,15410,15410,17
|
|
20231219,093000,76226060,15420,15420,15420,15420,0
|
|
20231219,092900,76226060,15420,15420,15420,15420,1
|
|
20231219,092800,76210640,15420,15360,15420,15340,524
|
|
20231219,092700,68166070,15400,15400,15400,15400,0
|
|
20231219,092600,68166070,15400,15400,15400,15400,2
|
|
20231219,092500,68135270,15420,15420,15420,15420,1
|
|
20231219,092400,68119850,15440,15440,15440,15440,0
|
|
20231219,092300,68119850,15440,15460,15460,15400,109
|
|
20231219,092200,66435090,15470,15470,15470,15470,0
|
|
20231219,092100,66435090,15470,15340,15470,15340,4
|
|
20231219,092000,66373470,15490,15340,15490,15340,3
|
|
20231219,091900,66327300,15500,15350,15500,15350,300
|
|
20231219,091800,61699470,15350,15350,15350,15350,0
|
|
20231219,091700,61699470,15350,15340,15350,15340,51
|
|
20231219,091600,60916680,15350,15350,15350,15350,0
|
|
20231219,091500,60916680,15350,15350,15350,15350,0
|
|
20231219,091400,60916680,15350,15340,15350,15340,10
|
|
20231219,091300,60763270,15350,15350,15350,15350,0
|
|
20231219,091200,60763270,15350,15350,15350,15350,100
|
|
20231219,091100,59228270,15320,15340,15340,15320,703
|
|
20231219,091000,48447010,15350,15370,15370,15350,302
|
|
20231219,090900,43808170,15400,15410,15490,15390,152
|
|
20231219,090800,41468110,15510,15430,15510,15430,101
|
|
20231219,090700,39903250,15360,15370,15370,15360,281
|
|
20231219,090600,35587020,15360,15410,15410,15360,71
|
|
20231219,090500,34495180,15410,15450,15510,15410,15
|
|
20231219,090400,34263530,15400,15470,15470,15400,1502
|
|
20231219,090300,11042450,15480,15490,15490,15480,144
|
|
20231219,090200,8812310,15490,15500,15550,15490,14
|
|
20231219,090100,8595290,15490,15480,15520,15470,174
|
|
20231219,090000,5899660,15470,15460,15660,15460,380
|