702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203900,562315490,13450,13450,13450,13450,321
|
|
20231204,203800,562315490,13450,13450,13450,13450,0
|
|
20231204,203700,562315490,13450,13450,13450,13450,0
|
|
20231204,203600,562315490,13450,13450,13450,13450,0
|
|
20231204,203500,562315490,13450,13450,13450,13450,0
|
|
20231204,203400,562315490,13450,13450,13450,13450,0
|
|
20231204,203300,562315490,13450,13450,13450,13450,0
|
|
20231204,203200,562315490,13450,13450,13450,13450,0
|
|
20231204,203100,562315490,13450,13450,13450,13450,0
|
|
20231204,203000,562315490,13450,13450,13450,13450,0
|
|
20231204,202900,562315490,13450,13450,13450,13450,0
|
|
20231204,202800,562315490,13450,13450,13450,13450,0
|
|
20231204,202700,562315490,13450,13450,13450,13450,0
|
|
20231204,202600,562315490,13450,13450,13450,13450,0
|
|
20231204,202500,562315490,13450,13450,13450,13450,0
|
|
20231204,202400,562315490,13450,13450,13450,13450,0
|
|
20231204,202300,562315490,13450,13450,13450,13450,0
|
|
20231204,202200,562315490,13450,13450,13450,13450,0
|
|
20231204,202100,562315490,13450,13450,13450,13450,0
|
|
20231204,202000,562315490,13450,13450,13450,13450,0
|
|
20231204,201900,562315490,13450,13450,13450,13450,0
|
|
20231204,201800,562315490,13450,13450,13450,13450,0
|
|
20231204,201700,562315490,13450,13450,13450,13450,0
|
|
20231204,201600,562315490,13450,13450,13450,13450,0
|
|
20231204,201500,562315490,13450,13450,13450,13450,0
|
|
20231204,201400,562315490,13450,13450,13450,13450,0
|
|
20231204,201300,562315490,13450,13450,13450,13450,0
|
|
20231204,201200,562315490,13450,13450,13450,13450,0
|
|
20231204,201100,562315490,13450,13450,13450,13450,0
|
|
20231204,201000,562315490,13450,13450,13450,13450,0
|
|
20231204,200900,562315490,13450,13450,13450,13450,321
|
|
20231204,200800,562315490,13450,13450,13450,13450,0
|
|
20231204,200700,562315490,13450,13450,13450,13450,0
|
|
20231204,200600,562315490,13450,13450,13450,13450,0
|
|
20231204,200500,562315490,13450,13450,13450,13450,0
|
|
20231204,200400,562315490,13450,13450,13450,13450,0
|
|
20231204,200300,562315490,13450,13450,13450,13450,0
|
|
20231204,200200,562315490,13450,13450,13450,13450,0
|
|
20231204,200100,562315490,13450,13450,13450,13450,0
|
|
20231204,200000,562315490,13450,13450,13450,13450,0
|
|
20231204,195900,562315490,13450,13450,13450,13450,0
|
|
20231204,195800,562315490,13450,13450,13450,13450,0
|
|
20231204,195700,562315490,13450,13450,13450,13450,0
|
|
20231204,195600,562315490,13450,13450,13450,13450,0
|
|
20231204,195500,562315490,13450,13450,13450,13450,0
|
|
20231204,195400,562315490,13450,13450,13450,13450,0
|
|
20231204,195300,562315490,13450,13450,13450,13450,0
|
|
20231204,195200,562315490,13450,13450,13450,13450,0
|
|
20231204,195100,562315490,13450,13450,13450,13450,0
|
|
20231204,195000,562315490,13450,13450,13450,13450,0
|
|
20231204,194900,562315490,13450,13450,13450,13450,0
|
|
20231204,194800,562315490,13450,13450,13450,13450,0
|
|
20231204,194700,562315490,13450,13450,13450,13450,0
|
|
20231204,194600,562315490,13450,13450,13450,13450,0
|
|
20231204,194500,562315490,13450,13450,13450,13450,0
|
|
20231204,194400,562315490,13450,13450,13450,13450,0
|
|
20231204,194300,562315490,13450,13450,13450,13450,0
|
|
20231204,194200,562315490,13450,13450,13450,13450,0
|
|
20231204,194100,562315490,13450,13450,13450,13450,0
|
|
20231204,194000,562315490,13450,13450,13450,13450,0
|
|
20231204,193900,562315490,13450,13450,13450,13450,321
|
|
20231204,193800,562315490,13450,13450,13450,13450,0
|
|
20231204,193700,562315490,13450,13450,13450,13450,0
|
|
20231204,193600,562315490,13450,13450,13450,13450,0
|
|
20231204,193500,562315490,13450,13450,13450,13450,0
|
|
20231204,193400,562315490,13450,13450,13450,13450,0
|
|
20231204,193300,562315490,13450,13450,13450,13450,0
|
|
20231204,193200,562315490,13450,13450,13450,13450,0
|
|
20231204,193100,562315490,13450,13450,13450,13450,0
|
|
20231204,193000,562315490,13450,13450,13450,13450,0
|
|
20231204,192900,562315490,13450,13450,13450,13450,0
|
|
20231204,192800,562315490,13450,13450,13450,13450,0
|
|
20231204,192700,562315490,13450,13450,13450,13450,0
|
|
20231204,192600,562315490,13450,13450,13450,13450,0
|
|
20231204,192500,562315490,13450,13450,13450,13450,0
|
|
20231204,192400,562315490,13450,13450,13450,13450,0
|
|
20231204,192300,562315490,13450,13450,13450,13450,0
|
|
20231204,192200,562315490,13450,13450,13450,13450,0
|
|
20231204,192100,562315490,13450,13450,13450,13450,0
|
|
20231204,192000,562315490,13450,13450,13450,13450,0
|
|
20231204,191900,562315490,13450,13450,13450,13450,0
|
|
20231204,191800,562315490,13450,13450,13450,13450,0
|
|
20231204,191700,562315490,13450,13450,13450,13450,0
|
|
20231204,191600,562315490,13450,13450,13450,13450,0
|
|
20231204,191500,562315490,13450,13450,13450,13450,0
|
|
20231204,191400,562315490,13450,13450,13450,13450,0
|
|
20231204,191300,562315490,13450,13450,13450,13450,0
|
|
20231204,191200,562315490,13450,13450,13450,13450,0
|
|
20231204,191100,562315490,13450,13450,13450,13450,0
|
|
20231204,191000,562315490,13450,13450,13450,13450,0
|
|
20231204,190900,562315490,13450,13450,13450,13450,321
|
|
20231204,190800,562315490,13450,13450,13450,13450,0
|
|
20231204,190700,562315490,13450,13450,13450,13450,0
|
|
20231204,190600,562315490,13450,13450,13450,13450,0
|
|
20231204,190500,562315490,13450,13450,13450,13450,0
|
|
20231204,190400,562315490,13450,13450,13450,13450,0
|
|
20231204,190300,562315490,13450,13450,13450,13450,0
|
|
20231204,190200,562315490,13450,13450,13450,13450,0
|
|
20231204,190100,562315490,13450,13450,13450,13450,0
|
|
20231204,190000,562315490,13450,13450,13450,13450,0
|
|
20231204,185900,562315490,13450,13450,13450,13450,0
|
|
20231204,185800,562315490,13450,13450,13450,13450,0
|
|
20231204,185700,562315490,13450,13450,13450,13450,0
|
|
20231204,185600,562315490,13450,13450,13450,13450,0
|
|
20231204,185500,562315490,13450,13450,13450,13450,0
|
|
20231204,185400,562315490,13450,13450,13450,13450,0
|
|
20231204,185300,562315490,13450,13450,13450,13450,0
|
|
20231204,185200,562315490,13450,13450,13450,13450,0
|
|
20231204,185100,562315490,13450,13450,13450,13450,0
|
|
20231204,185000,562315490,13450,13450,13450,13450,0
|
|
20231204,184900,562315490,13450,13450,13450,13450,0
|
|
20231204,184800,562315490,13450,13450,13450,13450,0
|
|
20231204,184700,562315490,13450,13450,13450,13450,0
|
|
20231204,184600,562315490,13450,13450,13450,13450,0
|
|
20231204,184500,562315490,13450,13450,13450,13450,0
|
|
20231204,184400,562315490,13450,13450,13450,13450,0
|
|
20231204,184300,562315490,13450,13450,13450,13450,0
|
|
20231204,184200,562315490,13450,13450,13450,13450,0
|
|
20231204,184100,562315490,13450,13450,13450,13450,0
|
|
20231204,184000,562315490,13450,13450,13450,13450,0
|
|
20231204,183900,562315490,13450,13450,13450,13450,321
|
|
20231204,183800,562315490,13450,13450,13450,13450,0
|
|
20231204,183700,562315490,13450,13450,13450,13450,0
|
|
20231204,183600,562315490,13450,13450,13450,13450,0
|
|
20231204,183500,562315490,13450,13450,13450,13450,0
|
|
20231204,183400,562315490,13450,13450,13450,13450,0
|
|
20231204,183300,562315490,13450,13450,13450,13450,0
|
|
20231204,183200,562315490,13450,13450,13450,13450,0
|
|
20231204,183100,562315490,13450,13450,13450,13450,0
|
|
20231204,183000,562315490,13450,13450,13450,13450,0
|
|
20231204,182900,562315490,13450,13450,13450,13450,0
|
|
20231204,182800,562315490,13450,13450,13450,13450,0
|
|
20231204,182700,562315490,13450,13450,13450,13450,0
|
|
20231204,182600,562315490,13450,13450,13450,13450,0
|
|
20231204,182500,562315490,13450,13450,13450,13450,0
|
|
20231204,182400,562315490,13450,13450,13450,13450,0
|
|
20231204,182300,562315490,13450,13450,13450,13450,0
|
|
20231204,182200,562315490,13450,13450,13450,13450,0
|
|
20231204,182100,562315490,13450,13450,13450,13450,0
|
|
20231204,182000,562315490,13450,13450,13450,13450,0
|
|
20231204,181900,562315490,13450,13450,13450,13450,0
|
|
20231204,181800,562315490,13450,13450,13450,13450,0
|
|
20231204,181700,562315490,13450,13450,13450,13450,0
|
|
20231204,181600,562315490,13450,13450,13450,13450,0
|
|
20231204,181500,562315490,13450,13450,13450,13450,0
|
|
20231204,181400,562315490,13450,13450,13450,13450,0
|
|
20231204,181300,562315490,13450,13450,13450,13450,0
|
|
20231204,181200,562315490,13450,13450,13450,13450,0
|
|
20231204,181100,562315490,13450,13450,13450,13450,0
|
|
20231204,181000,562315490,13450,13450,13450,13450,0
|
|
20231204,180900,562315490,13450,13450,13450,13450,321
|
|
20231204,180800,562315490,13450,13450,13450,13450,0
|
|
20231204,180700,562315490,13450,13450,13450,13450,0
|
|
20231204,180600,562315490,13450,13450,13450,13450,0
|
|
20231204,180500,562315490,13450,13450,13450,13450,0
|
|
20231204,180400,562315490,13450,13450,13450,13450,0
|
|
20231204,180300,562315490,13450,13450,13450,13450,0
|
|
20231204,180200,562315490,13450,13450,13450,13450,0
|
|
20231204,180100,562315490,13450,13450,13450,13450,0
|
|
20231204,180000,562315490,13450,13450,13450,13450,0
|
|
20231204,175900,562315490,13450,13450,13450,13450,0
|
|
20231204,175800,562315490,13450,13450,13450,13450,0
|
|
20231204,175700,562315490,13450,13450,13450,13450,0
|
|
20231204,175600,562315490,13450,13450,13450,13450,0
|
|
20231204,175500,562315490,13450,13450,13450,13450,0
|
|
20231204,175400,562315490,13450,13450,13450,13450,0
|
|
20231204,175300,562315490,13450,13450,13450,13450,0
|
|
20231204,175200,562315490,13450,13450,13450,13450,0
|
|
20231204,175100,562315490,13450,13450,13450,13450,0
|
|
20231204,175000,562315490,13450,13450,13450,13450,0
|
|
20231204,174900,562315490,13450,13450,13450,13450,0
|
|
20231204,174800,562315490,13450,13450,13450,13450,0
|
|
20231204,174700,562315490,13450,13450,13450,13450,0
|
|
20231204,174600,562315490,13450,13450,13450,13450,0
|
|
20231204,174500,562315490,13450,13450,13450,13450,0
|
|
20231204,174400,562315490,13450,13450,13450,13450,0
|
|
20231204,174300,562315490,13450,13450,13450,13450,0
|
|
20231204,174200,562315490,13450,13450,13450,13450,0
|
|
20231204,174100,562315490,13450,13450,13450,13450,0
|
|
20231204,174000,562315490,13450,13450,13450,13450,0
|
|
20231204,173900,562315490,13450,13450,13450,13450,321
|
|
20231204,173800,562315490,13450,13450,13450,13450,0
|
|
20231204,173700,562315490,13450,13450,13450,13450,0
|
|
20231204,173600,562315490,13450,13450,13450,13450,0
|
|
20231204,173500,562315490,13450,13450,13450,13450,0
|
|
20231204,173400,562315490,13450,13450,13450,13450,0
|
|
20231204,173300,562315490,13450,13450,13450,13450,0
|
|
20231204,173200,562315490,13450,13450,13450,13450,0
|
|
20231204,173100,562315490,13450,13450,13450,13450,0
|
|
20231204,173000,562315490,13450,13450,13450,13450,0
|
|
20231204,172900,562315490,13450,13450,13450,13450,0
|
|
20231204,172800,562315490,13450,13450,13450,13450,0
|
|
20231204,172700,562315490,13450,13450,13450,13450,0
|
|
20231204,172600,562315490,13450,13450,13450,13450,0
|
|
20231204,172500,562315490,13450,13450,13450,13450,0
|
|
20231204,172400,562315490,13450,13450,13450,13450,0
|
|
20231204,172300,562315490,13450,13450,13450,13450,0
|
|
20231204,172200,562315490,13450,13450,13450,13450,0
|
|
20231204,172100,562315490,13450,13450,13450,13450,0
|
|
20231204,172000,562315490,13450,13450,13450,13450,0
|
|
20231204,171900,562315490,13450,13450,13450,13450,0
|
|
20231204,171800,562315490,13450,13450,13450,13450,0
|
|
20231204,171700,562315490,13450,13450,13450,13450,0
|
|
20231204,171600,562315490,13450,13450,13450,13450,0
|
|
20231204,171500,562315490,13450,13450,13450,13450,0
|
|
20231204,171400,562315490,13450,13450,13450,13450,0
|
|
20231204,171300,562315490,13450,13450,13450,13450,0
|
|
20231204,171200,562315490,13450,13450,13450,13450,0
|
|
20231204,171100,562315490,13450,13450,13450,13450,0
|
|
20231204,171000,562315490,13450,13450,13450,13450,0
|
|
20231204,170900,562315490,13450,13450,13450,13450,321
|
|
20231204,170800,562315490,13450,13450,13450,13450,0
|
|
20231204,170700,562315490,13450,13450,13450,13450,0
|
|
20231204,170600,562315490,13450,13450,13450,13450,0
|
|
20231204,170500,562315490,13450,13450,13450,13450,0
|
|
20231204,170400,562315490,13450,13450,13450,13450,0
|
|
20231204,170300,562315490,13450,13450,13450,13450,0
|
|
20231204,170200,562315490,13450,13450,13450,13450,0
|
|
20231204,170100,562315490,13450,13450,13450,13450,0
|
|
20231204,170000,562315490,13450,13450,13450,13450,0
|
|
20231204,165900,562315490,13450,13450,13450,13450,0
|
|
20231204,165800,562315490,13450,13450,13450,13450,0
|
|
20231204,165700,562315490,13450,13450,13450,13450,0
|
|
20231204,165600,562315490,13450,13450,13450,13450,0
|
|
20231204,165500,562315490,13450,13450,13450,13450,0
|
|
20231204,165400,562315490,13450,13450,13450,13450,0
|
|
20231204,165300,562315490,13450,13450,13450,13450,0
|
|
20231204,165200,562315490,13450,13450,13450,13450,0
|
|
20231204,165100,562315490,13450,13450,13450,13450,0
|
|
20231204,165000,562315490,13450,13450,13450,13450,0
|
|
20231204,164900,562315490,13450,13450,13450,13450,0
|
|
20231204,164800,562315490,13450,13450,13450,13450,0
|
|
20231204,164700,562315490,13450,13450,13450,13450,0
|
|
20231204,164600,562315490,13450,13450,13450,13450,0
|
|
20231204,164500,562315490,13450,13450,13450,13450,0
|
|
20231204,164400,562315490,13450,13450,13450,13450,0
|
|
20231204,164300,562315490,13450,13450,13450,13450,0
|
|
20231204,164200,562315490,13450,13450,13450,13450,0
|
|
20231204,164100,562315490,13450,13450,13450,13450,0
|
|
20231204,164000,562315490,13450,13450,13450,13450,0
|
|
20231204,163900,562315490,13450,13450,13450,13450,321
|
|
20231204,163800,562315490,13450,13450,13450,13450,0
|
|
20231204,163700,562315490,13450,13450,13450,13450,0
|
|
20231204,163600,562315490,13450,13450,13450,13450,0
|
|
20231204,163500,562315490,13450,13450,13450,13450,0
|
|
20231204,163400,562315490,13450,13450,13450,13450,0
|
|
20231204,163300,562315490,13450,13450,13450,13450,0
|
|
20231204,163200,562315490,13450,13450,13450,13450,0
|
|
20231204,163100,562315490,13450,13450,13450,13450,0
|
|
20231204,163000,562315490,13450,13450,13450,13450,0
|
|
20231204,162900,562315490,13450,13450,13450,13450,0
|
|
20231204,162800,562315490,13450,13450,13450,13450,0
|
|
20231204,162700,562315490,13450,13450,13450,13450,0
|
|
20231204,162600,562315490,13450,13450,13450,13450,0
|
|
20231204,162500,562315490,13450,13450,13450,13450,0
|
|
20231204,162400,562315490,13450,13450,13450,13450,0
|
|
20231204,162300,562315490,13450,13450,13450,13450,0
|
|
20231204,162200,562315490,13450,13450,13450,13450,0
|
|
20231204,162100,562315490,13450,13450,13450,13450,0
|
|
20231204,162000,562315490,13450,13450,13450,13450,0
|
|
20231204,161900,562315490,13450,13450,13450,13450,0
|
|
20231204,161800,562315490,13450,13450,13450,13450,0
|
|
20231204,161700,562315490,13450,13450,13450,13450,0
|
|
20231204,161600,562315490,13450,13450,13450,13450,0
|
|
20231204,161500,562315490,13450,13450,13450,13450,0
|
|
20231204,161400,562315490,13450,13450,13450,13450,0
|
|
20231204,161300,562315490,13450,13450,13450,13450,0
|
|
20231204,161200,562315490,13450,13450,13450,13450,0
|
|
20231204,161100,562315490,13450,13450,13450,13450,0
|
|
20231204,161000,562315490,13450,13450,13450,13450,0
|
|
20231204,160900,562315490,13450,13450,13450,13450,321
|
|
20231204,160800,562315490,13450,13450,13450,13450,0
|
|
20231204,160700,562315490,13450,13450,13450,13450,0
|
|
20231204,160600,562315490,13450,13450,13450,13450,0
|
|
20231204,160500,562315490,13450,13450,13450,13450,0
|
|
20231204,160400,562315490,13450,13450,13450,13450,0
|
|
20231204,160300,562315490,13450,13450,13450,13450,0
|
|
20231204,160200,562315490,13450,13450,13450,13450,0
|
|
20231204,160100,562315490,13450,13450,13450,13450,0
|
|
20231204,160000,562315490,13450,13450,13450,13450,0
|
|
20231204,155900,562315490,13450,13450,13450,13450,0
|
|
20231204,155800,562315490,13450,13450,13450,13450,0
|
|
20231204,155700,562315490,13450,13450,13450,13450,0
|
|
20231204,155600,562315490,13450,13450,13450,13450,0
|
|
20231204,155500,562315490,13450,13450,13450,13450,0
|
|
20231204,155400,562315490,13450,13450,13450,13450,0
|
|
20231204,155300,562315490,13450,13450,13450,13450,0
|
|
20231204,155200,562315490,13450,13450,13450,13450,0
|
|
20231204,155100,562315490,13450,13450,13450,13450,0
|
|
20231204,155000,562315490,13450,13450,13450,13450,0
|
|
20231204,154900,562315490,13450,13450,13450,13450,0
|
|
20231204,154800,562315490,13450,13450,13450,13450,0
|
|
20231204,154700,562315490,13450,13450,13450,13450,0
|
|
20231204,154600,562315490,13450,13450,13450,13450,0
|
|
20231204,154500,562315490,13450,13450,13450,13450,0
|
|
20231204,154400,562315490,13450,13450,13450,13450,0
|
|
20231204,154300,562315490,13450,13450,13450,13450,0
|
|
20231204,154200,562315490,13450,13450,13450,13450,0
|
|
20231204,154100,562315490,13450,13450,13450,13450,0
|
|
20231204,154000,562315490,13450,13450,13450,13450,0
|
|
20231204,153900,562315490,13450,13450,13450,13450,321
|
|
20231204,153800,562315490,13450,13450,13450,13450,0
|
|
20231204,153700,562315490,13450,13450,13450,13450,0
|
|
20231204,153600,562315490,13450,13450,13450,13450,0
|
|
20231204,153500,562315490,13450,13450,13450,13450,0
|
|
20231204,153400,562315490,13450,13450,13450,13450,0
|
|
20231204,153300,562315490,13450,13450,13450,13450,0
|
|
20231204,153200,562315490,13450,13450,13450,13450,0
|
|
20231204,153100,562315490,13450,13450,13450,13450,0
|
|
20231204,153000,562315490,13450,13450,13450,13450,321
|
|
20231204,152900,557998040,13440,13440,13440,13440,0
|
|
20231204,152800,557998040,13440,13440,13440,13440,0
|
|
20231204,152700,557998040,13440,13440,13440,13440,0
|
|
20231204,152600,557998040,13440,13440,13440,13440,0
|
|
20231204,152500,557998040,13440,13440,13440,13440,0
|
|
20231204,152400,557998040,13440,13440,13440,13440,0
|
|
20231204,152300,557998040,13440,13440,13440,13440,0
|
|
20231204,152200,557998040,13440,13440,13440,13440,0
|
|
20231204,152100,557998040,13440,13440,13440,13440,0
|
|
20231204,152000,557998040,13440,13440,13440,13440,0
|
|
20231204,151900,557998040,13440,13450,13450,13430,536
|
|
20231204,151800,550796110,13450,13450,13450,13450,74
|
|
20231204,151700,549800810,13430,13470,13470,13430,886
|
|
20231204,151600,537893570,13480,13480,13480,13480,7
|
|
20231204,151500,537799210,13470,13470,13470,13450,524
|
|
20231204,151400,530748900,13480,13480,13480,13480,16
|
|
20231204,151300,530533220,13490,13490,13490,13490,199
|
|
20231204,151200,527848710,13500,13500,13500,13500,10
|
|
20231204,151100,527713710,13510,13510,13510,13510,8
|
|
20231204,151000,527605630,13460,13460,13460,13460,320
|
|
20231204,150900,523298430,13500,13500,13500,13500,15
|
|
20231204,150800,523095930,13520,13520,13520,13520,0
|
|
20231204,150700,523095930,13520,13530,13530,13520,11
|
|
20231204,150600,522947200,13460,13460,13460,13460,0
|
|
20231204,150500,522947200,13460,13460,13460,13450,744
|
|
20231204,150400,512934430,13470,13480,13480,13470,55
|
|
20231204,150300,512193330,13480,13480,13480,13480,1
|
|
20231204,150200,512179850,13450,13450,13450,13450,0
|
|
20231204,150100,512179850,13450,13450,13450,13450,0
|
|
20231204,150000,512179850,13450,13520,13520,13450,1004
|
|
20231204,145900,498670270,13540,13540,13540,13540,0
|
|
20231204,145800,498670270,13540,13480,13540,13480,16
|
|
20231204,145700,498453810,13480,13490,13490,13470,81
|
|
20231204,145600,497361930,13490,13460,13490,13460,394
|
|
20231204,145500,492049410,13460,13460,13460,13460,76
|
|
20231204,145400,491026450,13460,13460,13460,13460,346
|
|
20231204,145300,486369290,13460,13480,13480,13460,765
|
|
20231204,145200,476066860,13480,13480,13480,13480,78
|
|
20231204,145100,475015420,13490,13490,13490,13490,12
|
|
20231204,145000,474853540,13490,13480,13490,13480,126
|
|
20231204,144900,473155050,13500,13490,13500,13490,410
|
|
20231204,144800,467620650,13480,13490,13500,13480,146
|
|
20231204,144700,465651880,13490,13480,13490,13480,123
|
|
20231204,144600,463993740,13480,13490,13490,13470,814
|
|
20231204,144500,453015400,13570,13480,13570,13480,627
|
|
20231204,144400,444554370,13480,13480,13480,13480,0
|
|
20231204,144300,444554370,13480,13480,13480,13480,77
|
|
20231204,144200,443516410,13490,13490,13490,13480,136
|
|
20231204,144100,441682560,13490,13490,13490,13490,247
|
|
20231204,144000,438350530,13490,13490,13490,13490,124
|
|
20231204,143900,436677770,13490,13490,13490,13490,0
|
|
20231204,143800,436677770,13490,13490,13520,13490,133
|
|
20231204,143700,434882730,13490,13490,13490,13490,0
|
|
20231204,143600,434882730,13490,13490,13490,13490,0
|
|
20231204,143500,434882730,13490,13490,13490,13490,372
|
|
20231204,143400,429864450,13490,13510,13510,13490,229
|
|
20231204,143300,426774270,13510,13510,13510,13510,1
|
|
20231204,143200,426760760,13530,13530,13530,13530,1
|
|
20231204,143100,426747230,13530,13530,13530,13530,8
|
|
20231204,143000,426638990,13580,13500,13580,13500,157
|
|
20231204,142900,424519390,13480,13480,13480,13480,0
|
|
20231204,142800,424519390,13480,13480,13480,13480,248
|
|
20231204,142700,421176350,13480,13490,13490,13480,86
|
|
20231204,142600,420016590,13490,13490,13490,13490,31
|
|
20231204,142500,419598400,13490,13490,13490,13490,78
|
|
20231204,142400,418546180,13490,13490,13490,13490,0
|
|
20231204,142300,418546180,13490,13500,13500,13490,26
|
|
20231204,142200,418195230,13500,13510,13510,13500,88
|
|
20231204,142100,417007130,13500,13500,13500,13500,87
|
|
20231204,142000,415832630,13500,13500,13500,13500,77
|
|
20231204,141900,414793130,13510,13510,13510,13510,19
|
|
20231204,141800,414536440,13500,13500,13500,13500,0
|
|
20231204,141700,414536440,13500,13490,13500,13480,621
|
|
20231204,141600,406156650,13490,13490,13490,13490,50
|
|
20231204,141500,405482150,13490,13520,13520,13490,1554
|
|
20231204,141400,384508920,13520,13510,13520,13500,534
|
|
20231204,141300,377298570,13510,13510,13510,13510,78
|
|
20231204,141200,376244790,13510,13510,13510,13510,505
|
|
20231204,141100,369422240,13520,13530,13530,13520,140
|
|
20231204,141000,367528620,13570,13570,13570,13570,0
|
|
20231204,140900,367528620,13570,13570,13570,13570,10
|
|
20231204,140800,367392920,13570,13570,13570,13570,1
|
|
20231204,140700,367379350,13580,13580,13580,13580,0
|
|
20231204,140600,367379350,13580,13560,13580,13560,622
|
|
20231204,140500,358938450,13580,13580,13580,13580,8
|
|
20231204,140400,358829810,13590,13590,13590,13590,0
|
|
20231204,140300,358829810,13590,13590,13590,13590,384
|
|
20231204,140200,353611250,13610,13610,13610,13610,50
|
|
20231204,140100,352930750,13650,13650,13650,13650,1
|
|
20231204,140000,352917100,13520,13560,13560,13510,1237
|
|
20231204,135900,336187920,13570,13570,13570,13570,28
|
|
20231204,135800,335807960,13590,13590,13590,13590,0
|
|
20231204,135700,335807960,13590,13590,13590,13590,38
|
|
20231204,135600,335291540,13590,13620,13620,13590,7
|
|
20231204,135500,335196380,13650,13650,13650,13650,0
|
|
20231204,135400,335196380,13650,13670,13670,13650,302
|
|
20231204,135300,331068060,13670,13560,13670,13550,162
|
|
20231204,135200,328872370,13570,13570,13570,13570,4
|
|
20231204,135100,328818090,13570,13580,13580,13570,100
|
|
20231204,135000,327460860,13580,13580,13580,13580,15
|
|
20231204,134900,327257160,13580,13560,13580,13540,417
|
|
20231204,134800,321610370,13580,13580,13580,13580,0
|
|
20231204,134700,321610370,13580,13580,13580,13580,0
|
|
20231204,134600,321610370,13580,13530,13580,13530,85
|
|
20231204,134500,320458570,13520,13580,13580,13520,1307
|
|
20231204,134400,302763330,13600,13590,13600,13590,487
|
|
20231204,134300,296142130,13600,13660,13660,13600,800
|
|
20231204,134200,285249130,13660,13660,13660,13660,84
|
|
20231204,134100,284101690,13670,13670,13670,13670,71
|
|
20231204,134000,283131120,13680,13680,13680,13680,79
|
|
20231204,133900,282050400,13680,13700,13700,13680,61
|
|
20231204,133800,281215260,13720,13700,13720,13700,45
|
|
20231204,133700,280598320,13700,13700,13700,13700,0
|
|
20231204,133600,280598320,13700,13720,13720,13700,706
|
|
20231204,133500,270922130,13720,13720,13720,13720,0
|
|
20231204,133400,270922130,13720,13720,13720,13720,180
|
|
20231204,133300,268452530,13760,13760,13760,13760,0
|
|
20231204,133200,268452530,13760,13760,13760,13760,0
|
|
20231204,133100,268452530,13760,13760,13760,13760,0
|
|
20231204,133000,268452530,13760,13760,13760,13760,0
|
|
20231204,132900,268452530,13760,13760,13760,13760,0
|
|
20231204,132800,268452530,13760,13760,13760,13760,0
|
|
20231204,132700,268452530,13760,13760,13760,13760,239
|
|
20231204,132600,265163890,13760,13760,13760,13760,0
|
|
20231204,132500,265163890,13760,13760,13760,13760,0
|
|
20231204,132400,265163890,13760,13760,13760,13760,54
|
|
20231204,132300,264420850,13760,13750,13760,13750,297
|
|
20231204,132200,260335640,13750,13750,13750,13750,0
|
|
20231204,132100,260335640,13750,13750,13750,13750,0
|
|
20231204,132000,260335640,13750,13750,13750,13750,0
|
|
20231204,131900,260335640,13750,13750,13750,13750,1
|
|
20231204,131800,260321890,13750,13750,13750,13750,0
|
|
20231204,131700,260321890,13750,13750,13750,13750,0
|
|
20231204,131600,260321890,13750,13750,13750,13750,0
|
|
20231204,131500,260321890,13750,13750,13750,13750,1
|
|
20231204,131400,260308140,13760,13760,13760,13760,0
|
|
20231204,131300,260308140,13760,13760,13760,13760,0
|
|
20231204,131200,260308140,13760,13760,13760,13760,0
|
|
20231204,131100,260308140,13760,13760,13760,13760,0
|
|
20231204,131000,260308140,13760,13760,13760,13760,0
|
|
20231204,130900,260308140,13760,13760,13760,13760,0
|
|
20231204,130800,260308140,13760,13760,13760,13760,0
|
|
20231204,130700,260308140,13760,13760,13760,13760,0
|
|
20231204,130600,260308140,13760,13760,13760,13760,0
|
|
20231204,130500,260308140,13760,13760,13760,13760,0
|
|
20231204,130400,260308140,13760,13760,13760,13760,0
|
|
20231204,130300,260308140,13760,13750,13760,13750,148
|
|
20231204,130200,258273130,13760,13760,13760,13760,0
|
|
20231204,130100,258273130,13760,13760,13760,13760,0
|
|
20231204,130000,258273130,13760,13760,13760,13760,5
|
|
20231204,125900,258204330,13760,13760,13760,13760,38
|
|
20231204,125800,257681450,13760,13760,13760,13760,0
|
|
20231204,125700,257681450,13760,13760,13760,13760,20
|
|
20231204,125600,257406250,13770,13770,13770,13770,0
|
|
20231204,125500,257406250,13770,13770,13770,13770,44
|
|
20231204,125400,256800370,13710,13650,13710,13650,1579
|
|
20231204,125300,235178780,13650,13650,13650,13650,0
|
|
20231204,125200,235178780,13650,13650,13650,13650,1
|
|
20231204,125100,235165130,13630,13630,13630,13630,73
|
|
20231204,125000,234170140,13630,13630,13630,13630,0
|
|
20231204,124900,234170140,13630,13630,13630,13630,88
|
|
20231204,124800,232970700,13630,13620,13630,13620,20
|
|
20231204,124700,232698130,13630,13630,13630,13630,0
|
|
20231204,124600,232698130,13630,13630,13630,13630,0
|
|
20231204,124500,232698130,13630,13610,13630,13610,7
|
|
20231204,124400,232602840,13610,13610,13610,13610,0
|
|
20231204,124300,232602840,13610,13610,13610,13610,0
|
|
20231204,124200,232602840,13610,13610,13610,13610,3
|
|
20231204,124100,232562010,13610,13610,13610,13610,0
|
|
20231204,124000,232562010,13610,13610,13610,13610,0
|
|
20231204,123900,232562010,13610,13610,13610,13610,0
|
|
20231204,123800,232562010,13610,13610,13610,13610,0
|
|
20231204,123700,232562010,13610,13610,13610,13610,0
|
|
20231204,123600,232562010,13610,13610,13610,13610,0
|
|
20231204,123500,232562010,13610,13610,13610,13610,0
|
|
20231204,123400,232562010,13610,13610,13610,13610,0
|
|
20231204,123300,232562010,13610,13610,13610,13610,21
|
|
20231204,123200,232276200,13600,13600,13600,13600,0
|
|
20231204,123100,232276200,13600,13600,13600,13600,0
|
|
20231204,123000,232276200,13600,13600,13600,13600,0
|
|
20231204,122900,232276200,13600,13600,13600,13600,0
|
|
20231204,122800,232276200,13600,13600,13600,13600,1
|
|
20231204,122700,232262600,13600,13600,13600,13600,0
|
|
20231204,122600,232262600,13600,13620,13620,13600,163
|
|
20231204,122500,230044180,13630,13630,13630,13630,0
|
|
20231204,122400,230044180,13630,13630,13630,13630,0
|
|
20231204,122300,230044180,13630,13630,13630,13630,18
|
|
20231204,122200,229798840,13630,13630,13630,13630,33
|
|
20231204,122100,229349050,13640,13640,13640,13640,442
|
|
20231204,122000,223320170,13650,13650,13650,13650,11
|
|
20231204,121900,223170020,13650,13650,13650,13650,2
|
|
20231204,121800,223142720,13660,13660,13660,13660,0
|
|
20231204,121700,223142720,13660,13660,13660,13660,0
|
|
20231204,121600,223142720,13660,13660,13660,13660,0
|
|
20231204,121500,223142720,13660,13660,13660,13660,0
|
|
20231204,121400,223142720,13660,13660,13660,13660,0
|
|
20231204,121300,223142720,13660,13660,13660,13660,0
|
|
20231204,121200,223142720,13660,13640,13660,13640,3
|
|
20231204,121100,223101780,13620,13620,13620,13620,0
|
|
20231204,121000,223101780,13620,13610,13620,13610,215
|
|
20231204,120900,220173900,13610,13610,13610,13610,0
|
|
20231204,120800,220173900,13610,13610,13610,13610,1
|
|
20231204,120700,220160290,13550,13550,13550,13550,0
|
|
20231204,120600,220160290,13550,13570,13570,13550,25
|
|
20231204,120500,219821420,13570,13570,13570,13570,2
|
|
20231204,120400,219794280,13610,13610,13610,13610,0
|
|
20231204,120300,219794280,13610,13610,13610,13610,0
|
|
20231204,120200,219794280,13610,13610,13610,13610,9
|
|
20231204,120100,219671790,13610,13610,13610,13610,21
|
|
20231204,120000,219385980,13610,13610,13610,13610,1
|
|
20231204,115900,219372370,13580,13590,13590,13580,24
|
|
20231204,115800,219046340,13610,13610,13610,13610,0
|
|
20231204,115700,219046340,13610,13610,13610,13610,2
|
|
20231204,115600,219019120,13610,13610,13610,13610,0
|
|
20231204,115500,219019120,13610,13610,13610,13610,0
|
|
20231204,115400,219019120,13610,13610,13610,13610,0
|
|
20231204,115300,219019120,13610,13610,13610,13610,33
|
|
20231204,115200,218569990,13590,13590,13590,13590,0
|
|
20231204,115100,218569990,13590,13590,13590,13590,0
|
|
20231204,115000,218569990,13590,13590,13590,13590,0
|
|
20231204,114900,218569990,13590,13590,13590,13590,0
|
|
20231204,114800,218569990,13590,13590,13590,13590,0
|
|
20231204,114700,218569990,13590,13590,13590,13590,0
|
|
20231204,114600,218569990,13590,13590,13590,13590,10
|
|
20231204,114500,218434090,13590,13590,13590,13590,0
|
|
20231204,114400,218434090,13590,13590,13590,13590,1
|
|
20231204,114300,218420500,13600,13600,13600,13600,1
|
|
20231204,114200,218406900,13600,13600,13600,13600,0
|
|
20231204,114100,218406900,13600,13600,13600,13600,0
|
|
20231204,114000,218406900,13600,13600,13600,13600,0
|
|
20231204,113900,218406900,13600,13600,13600,13600,0
|
|
20231204,113800,218406900,13600,13600,13600,13600,0
|
|
20231204,113700,218406900,13600,13600,13600,13600,0
|
|
20231204,113600,218406900,13600,13600,13600,13600,38
|
|
20231204,113500,217890100,13610,13610,13610,13610,0
|
|
20231204,113400,217890100,13610,13610,13610,13610,0
|
|
20231204,113300,217890100,13610,13610,13610,13610,1
|
|
20231204,113200,217876490,13610,13610,13610,13610,0
|
|
20231204,113100,217876490,13610,13610,13610,13610,1
|
|
20231204,113000,217862880,13610,13610,13610,13610,0
|
|
20231204,112900,217862880,13610,13610,13610,13610,0
|
|
20231204,112800,217862880,13610,13610,13610,13610,0
|
|
20231204,112700,217862880,13610,13610,13610,13610,0
|
|
20231204,112600,217862880,13610,13610,13610,13610,0
|
|
20231204,112500,217862880,13610,13610,13610,13610,2
|
|
20231204,112400,217835660,13620,13620,13620,13620,0
|
|
20231204,112300,217835660,13620,13620,13620,13620,0
|
|
20231204,112200,217835660,13620,13620,13620,13620,1
|
|
20231204,112100,217822040,13610,13620,13620,13610,3
|
|
20231204,112000,217781190,13620,13620,13620,13560,12
|
|
20231204,111900,217617970,13620,13610,13620,13610,2
|
|
20231204,111800,217590740,13590,13590,13590,13590,29
|
|
20231204,111700,217196630,13590,13590,13590,13590,0
|
|
20231204,111600,217196630,13590,13590,13590,13590,0
|
|
20231204,111500,217196630,13590,13590,13590,13590,1
|
|
20231204,111400,217183040,13540,13590,13590,13540,52
|
|
20231204,111300,216476730,13590,13590,13590,13590,0
|
|
20231204,111200,216476730,13590,13590,13590,13590,0
|
|
20231204,111100,216476730,13590,13590,13590,13590,0
|
|
20231204,111000,216476730,13590,13590,13590,13590,0
|
|
20231204,110900,216476730,13590,13600,13600,13590,50
|
|
20231204,110800,215797220,13620,13620,13620,13620,2
|
|
20231204,110700,215769980,13620,13620,13620,13620,209
|
|
20231204,110600,212923400,13620,13580,13620,13580,1027
|
|
20231204,110500,198966030,13580,13590,13590,13580,10
|
|
20231204,110400,198830150,13550,13580,13590,13550,309
|
|
20231204,110300,194641170,13580,13580,13580,13580,1
|
|
20231204,110200,194627590,13590,13590,13590,13590,0
|
|
20231204,110100,194627590,13590,13580,13590,13580,6
|
|
20231204,110000,194546100,13580,13580,13580,13540,20
|
|
20231204,105900,194274540,13580,13580,13580,13580,5
|
|
20231204,105800,194206640,13580,13580,13580,13580,31
|
|
20231204,105700,193785660,13530,13540,13540,13530,7
|
|
20231204,105600,193690920,13550,13550,13550,13550,0
|
|
20231204,105500,193690920,13550,13550,13550,13550,53
|
|
20231204,105400,192972770,13550,13580,13580,13550,100
|
|
20231204,105300,191616690,13580,13580,13580,13580,1
|
|
20231204,105200,191603110,13590,13590,13590,13590,0
|
|
20231204,105100,191603110,13590,13590,13590,13590,0
|
|
20231204,105000,191603110,13590,13590,13590,13590,0
|
|
20231204,104900,191603110,13590,13590,13590,13590,0
|
|
20231204,104800,191603110,13590,13590,13590,13590,0
|
|
20231204,104700,191603110,13590,13590,13590,13590,0
|
|
20231204,104600,191603110,13590,13590,13590,13590,0
|
|
20231204,104500,191603110,13590,13600,13600,13590,62
|
|
20231204,104400,190760330,13600,13600,13600,13600,1
|
|
20231204,104300,190746730,13600,13600,13600,13600,54
|
|
20231204,104200,190012330,13580,13580,13580,13580,8
|
|
20231204,104100,189903690,13580,13570,13580,13550,11
|
|
20231204,104000,189754560,13580,13580,13580,13580,2
|
|
20231204,103900,189727400,13590,13590,13590,13590,4
|
|
20231204,103800,189673040,13590,13590,13590,13590,0
|
|
20231204,103700,189673040,13590,13590,13590,13590,1
|
|
20231204,103600,189659450,13590,13590,13590,13590,1
|
|
20231204,103500,189645860,13600,13600,13600,13600,1
|
|
20231204,103400,189632260,13590,13590,13590,13590,0
|
|
20231204,103300,189632260,13590,13610,13610,13590,28
|
|
20231204,103200,189251560,13620,13620,13620,13620,3
|
|
20231204,103100,189210700,13630,13630,13630,13630,0
|
|
20231204,103000,189210700,13630,13630,13640,13630,76
|
|
20231204,102900,188174320,13640,13640,13640,13640,1
|
|
20231204,102800,188160680,13620,13620,13620,13620,10
|
|
20231204,102700,188024480,13620,13650,13650,13620,55
|
|
20231204,102600,187273790,13650,13650,13650,13650,1
|
|
20231204,102500,187260140,13640,13640,13640,13640,0
|
|
20231204,102400,187260140,13640,13640,13650,13640,25
|
|
20231204,102300,186919100,13640,13640,13640,13640,1
|
|
20231204,102200,186905460,13600,13600,13600,13600,12
|
|
20231204,102100,186742260,13550,13540,13550,13540,128
|
|
20231204,102000,185008110,13540,13540,13540,13540,1
|
|
20231204,101900,184994570,13540,13540,13540,13540,0
|
|
20231204,101800,184994570,13540,13570,13570,13540,144
|
|
20231204,101700,183043910,13550,13640,13640,13550,2
|
|
20231204,101600,183016720,13550,13550,13550,13550,0
|
|
20231204,101500,183016720,13550,13600,13600,13550,260
|
|
20231204,101400,179490680,13600,13600,13600,13600,3
|
|
20231204,101300,179449880,13600,13600,13600,13600,0
|
|
20231204,101200,179449880,13600,13600,13600,13600,197
|
|
20231204,101100,176770680,13600,13630,13630,13600,1249
|
|
20231204,101000,159768090,13660,13660,13660,13660,0
|
|
20231204,100900,159768090,13660,13660,13660,13660,4
|
|
20231204,100800,159713450,13650,13650,13650,13650,10
|
|
20231204,100700,159576950,13660,13660,13660,13660,1
|
|
20231204,100600,159563290,13660,13660,13660,13660,1
|
|
20231204,100500,159549630,13670,13670,13670,13670,0
|
|
20231204,100400,159549630,13670,13670,13670,13670,0
|
|
20231204,100300,159549630,13670,13670,13670,13670,0
|
|
20231204,100200,159549630,13670,13670,13670,13670,0
|
|
20231204,100100,159549630,13670,13670,13670,13670,0
|
|
20231204,100000,159549630,13670,13590,13670,13590,317
|
|
20231204,095900,155238440,13580,13570,13580,13570,500
|
|
20231204,095800,148448910,13580,13580,13580,13580,19
|
|
20231204,095700,148190890,13580,13590,13590,13580,110
|
|
20231204,095600,146696990,13590,13590,13590,13590,1
|
|
20231204,095500,146683400,13530,13530,13530,13530,0
|
|
20231204,095400,146683400,13530,13530,13530,13530,50
|
|
20231204,095300,146006900,13520,13520,13520,13520,20
|
|
20231204,095200,145736500,13520,13590,13590,13520,607
|
|
20231204,095100,137522390,13590,13600,13600,13590,2
|
|
20231204,095000,137495200,13550,13550,13550,13550,0
|
|
20231204,094900,137495200,13550,13520,13550,13520,253
|
|
20231204,094800,134068090,13520,13520,13520,13520,22
|
|
20231204,094700,133770650,13520,13520,13520,13520,1
|
|
20231204,094600,133757130,13520,13540,13540,13510,1478
|
|
20231204,094500,113767280,13550,13550,13550,13550,50
|
|
20231204,094400,113089780,13550,13550,13550,13550,1
|
|
20231204,094300,113076230,13550,13570,13570,13550,377
|
|
20231204,094200,107962780,13590,13600,13600,13590,19
|
|
20231204,094100,107704450,13600,13600,13600,13600,22
|
|
20231204,094000,107405250,13600,13600,13600,13600,11
|
|
20231204,093900,107255650,13600,13570,13600,13570,43
|
|
20231204,093800,106672110,13570,13570,13570,13570,12
|
|
20231204,093700,106509270,13570,13570,13570,13570,0
|
|
20231204,093600,106509270,13570,13570,13570,13570,1
|
|
20231204,093500,106495700,13570,13570,13570,13570,9
|
|
20231204,093400,106373570,13570,13560,13570,13560,228
|
|
20231204,093300,103279920,13560,13560,13560,13550,27
|
|
20231204,093200,102913870,13540,13540,13540,13540,159
|
|
20231204,093100,100761010,13540,13540,13540,13540,0
|
|
20231204,093000,100761010,13540,13540,13540,13540,73
|
|
20231204,092900,99772590,13510,13530,13540,13510,366
|
|
20231204,092800,94820900,13530,13570,13570,13530,1156
|
|
20231204,092700,79157520,13570,13610,13610,13570,1267
|
|
20231204,092600,61931460,13620,13640,13640,13620,728
|
|
20231204,092500,52007990,13640,13650,13650,13640,258
|
|
20231204,092400,48487600,13650,13700,13700,13650,196
|
|
20231204,092300,45811200,13650,13650,13650,13650,0
|
|
20231204,092200,45811200,13650,13660,13660,13650,97
|
|
20231204,092100,44487120,13660,13690,13690,13660,201
|
|
20231204,092000,41738200,13700,13700,13700,13700,0
|
|
20231204,091900,41738200,13700,13700,13700,13700,0
|
|
20231204,091800,41738200,13700,13700,13700,13700,0
|
|
20231204,091700,41738200,13700,13700,13700,13700,0
|
|
20231204,091600,41738200,13700,13700,13700,13700,0
|
|
20231204,091500,41738200,13700,13700,13700,13700,0
|
|
20231204,091400,41738200,13700,13710,13710,13700,107
|
|
20231204,091300,40272230,13710,13710,13710,13710,107
|
|
20231204,091200,38805260,13710,13710,13710,13710,242
|
|
20231204,091100,35487440,13700,13650,13700,13640,170
|
|
20231204,091000,33165950,13630,13630,13630,13630,387
|
|
20231204,090900,27891140,13620,13630,13630,13620,194
|
|
20231204,090800,25247220,13630,13640,13640,13630,220
|
|
20231204,090700,22248460,13630,13610,13630,13610,98
|
|
20231204,090600,20912760,13610,13610,13610,13610,34
|
|
20231204,090500,20450020,13580,13630,13630,13580,569
|
|
20231204,090400,12713180,13660,13640,13660,13640,24
|
|
20231204,090300,12385760,13650,13710,13710,13650,95
|
|
20231204,090200,11087620,13710,13720,13750,13680,383
|
|
20231204,090100,5831450,13720,13840,13850,13720,406
|
|
20231204,090000,222240,13890,13890,13890,13890,16
|