703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,204000,851721670,13340,13340,13340,13340,733
|
|
20231208,203900,851721670,13340,13340,13340,13340,0
|
|
20231208,203800,851721670,13340,13340,13340,13340,0
|
|
20231208,203700,851721670,13340,13340,13340,13340,0
|
|
20231208,203600,851721670,13340,13340,13340,13340,0
|
|
20231208,203500,851721670,13340,13340,13340,13340,0
|
|
20231208,203400,851721670,13340,13340,13340,13340,0
|
|
20231208,203300,851721670,13340,13340,13340,13340,0
|
|
20231208,203200,851721670,13340,13340,13340,13340,0
|
|
20231208,203100,851721670,13340,13340,13340,13340,0
|
|
20231208,203000,851721670,13340,13340,13340,13340,0
|
|
20231208,202900,851721670,13340,13340,13340,13340,0
|
|
20231208,202800,851721670,13340,13340,13340,13340,0
|
|
20231208,202700,851721670,13340,13340,13340,13340,0
|
|
20231208,202600,851721670,13340,13340,13340,13340,0
|
|
20231208,202500,851721670,13340,13340,13340,13340,0
|
|
20231208,202400,851721670,13340,13340,13340,13340,0
|
|
20231208,202300,851721670,13340,13340,13340,13340,0
|
|
20231208,202200,851721670,13340,13340,13340,13340,0
|
|
20231208,202100,851721670,13340,13340,13340,13340,0
|
|
20231208,202000,851721670,13340,13340,13340,13340,0
|
|
20231208,201900,851721670,13340,13340,13340,13340,0
|
|
20231208,201800,851721670,13340,13340,13340,13340,0
|
|
20231208,201700,851721670,13340,13340,13340,13340,0
|
|
20231208,201600,851721670,13340,13340,13340,13340,0
|
|
20231208,201500,851721670,13340,13340,13340,13340,0
|
|
20231208,201400,851721670,13340,13340,13340,13340,0
|
|
20231208,201300,851721670,13340,13340,13340,13340,0
|
|
20231208,201200,851721670,13340,13340,13340,13340,0
|
|
20231208,201100,851721670,13340,13340,13340,13340,0
|
|
20231208,201000,851721670,13340,13340,13340,13340,733
|
|
20231208,200900,851721670,13340,13340,13340,13340,0
|
|
20231208,200800,851721670,13340,13340,13340,13340,0
|
|
20231208,200700,851721670,13340,13340,13340,13340,0
|
|
20231208,200600,851721670,13340,13340,13340,13340,0
|
|
20231208,200500,851721670,13340,13340,13340,13340,0
|
|
20231208,200400,851721670,13340,13340,13340,13340,0
|
|
20231208,200300,851721670,13340,13340,13340,13340,0
|
|
20231208,200200,851721670,13340,13340,13340,13340,0
|
|
20231208,200100,851721670,13340,13340,13340,13340,0
|
|
20231208,200000,851721670,13340,13340,13340,13340,0
|
|
20231208,195900,851721670,13340,13340,13340,13340,0
|
|
20231208,195800,851721670,13340,13340,13340,13340,0
|
|
20231208,195700,851721670,13340,13340,13340,13340,0
|
|
20231208,195600,851721670,13340,13340,13340,13340,0
|
|
20231208,195500,851721670,13340,13340,13340,13340,0
|
|
20231208,195400,851721670,13340,13340,13340,13340,0
|
|
20231208,195300,851721670,13340,13340,13340,13340,0
|
|
20231208,195200,851721670,13340,13340,13340,13340,0
|
|
20231208,195100,851721670,13340,13340,13340,13340,0
|
|
20231208,195000,851721670,13340,13340,13340,13340,0
|
|
20231208,194900,851721670,13340,13340,13340,13340,0
|
|
20231208,194800,851721670,13340,13340,13340,13340,0
|
|
20231208,194700,851721670,13340,13340,13340,13340,0
|
|
20231208,194600,851721670,13340,13340,13340,13340,0
|
|
20231208,194500,851721670,13340,13340,13340,13340,0
|
|
20231208,194400,851721670,13340,13340,13340,13340,0
|
|
20231208,194300,851721670,13340,13340,13340,13340,0
|
|
20231208,194200,851721670,13340,13340,13340,13340,0
|
|
20231208,194100,851721670,13340,13340,13340,13340,0
|
|
20231208,194000,851721670,13340,13340,13340,13340,733
|
|
20231208,193900,851721670,13340,13340,13340,13340,0
|
|
20231208,193800,851721670,13340,13340,13340,13340,0
|
|
20231208,193700,851721670,13340,13340,13340,13340,0
|
|
20231208,193600,851721670,13340,13340,13340,13340,0
|
|
20231208,193500,851721670,13340,13340,13340,13340,0
|
|
20231208,193400,851721670,13340,13340,13340,13340,0
|
|
20231208,193300,851721670,13340,13340,13340,13340,0
|
|
20231208,193200,851721670,13340,13340,13340,13340,0
|
|
20231208,193100,851721670,13340,13340,13340,13340,0
|
|
20231208,193000,851721670,13340,13340,13340,13340,0
|
|
20231208,192900,851721670,13340,13340,13340,13340,0
|
|
20231208,192800,851721670,13340,13340,13340,13340,0
|
|
20231208,192700,851721670,13340,13340,13340,13340,0
|
|
20231208,192600,851721670,13340,13340,13340,13340,0
|
|
20231208,192500,851721670,13340,13340,13340,13340,0
|
|
20231208,192400,851721670,13340,13340,13340,13340,0
|
|
20231208,192300,851721670,13340,13340,13340,13340,0
|
|
20231208,192200,851721670,13340,13340,13340,13340,0
|
|
20231208,192100,851721670,13340,13340,13340,13340,0
|
|
20231208,192000,851721670,13340,13340,13340,13340,0
|
|
20231208,191900,851721670,13340,13340,13340,13340,0
|
|
20231208,191800,851721670,13340,13340,13340,13340,0
|
|
20231208,191700,851721670,13340,13340,13340,13340,0
|
|
20231208,191600,851721670,13340,13340,13340,13340,0
|
|
20231208,191500,851721670,13340,13340,13340,13340,0
|
|
20231208,191400,851721670,13340,13340,13340,13340,0
|
|
20231208,191300,851721670,13340,13340,13340,13340,0
|
|
20231208,191200,851721670,13340,13340,13340,13340,0
|
|
20231208,191100,851721670,13340,13340,13340,13340,0
|
|
20231208,191000,851721670,13340,13340,13340,13340,733
|
|
20231208,190900,851721670,13340,13340,13340,13340,0
|
|
20231208,190800,851721670,13340,13340,13340,13340,0
|
|
20231208,190700,851721670,13340,13340,13340,13340,0
|
|
20231208,190600,851721670,13340,13340,13340,13340,0
|
|
20231208,190500,851721670,13340,13340,13340,13340,0
|
|
20231208,190400,851721670,13340,13340,13340,13340,0
|
|
20231208,190300,851721670,13340,13340,13340,13340,0
|
|
20231208,190200,851721670,13340,13340,13340,13340,0
|
|
20231208,190100,851721670,13340,13340,13340,13340,0
|
|
20231208,190000,851721670,13340,13340,13340,13340,0
|
|
20231208,185900,851721670,13340,13340,13340,13340,0
|
|
20231208,185800,851721670,13340,13340,13340,13340,0
|
|
20231208,185700,851721670,13340,13340,13340,13340,0
|
|
20231208,185600,851721670,13340,13340,13340,13340,0
|
|
20231208,185500,851721670,13340,13340,13340,13340,0
|
|
20231208,185400,851721670,13340,13340,13340,13340,0
|
|
20231208,185300,851721670,13340,13340,13340,13340,0
|
|
20231208,185200,851721670,13340,13340,13340,13340,0
|
|
20231208,185100,851721670,13340,13340,13340,13340,0
|
|
20231208,185000,851721670,13340,13340,13340,13340,0
|
|
20231208,184900,851721670,13340,13340,13340,13340,0
|
|
20231208,184800,851721670,13340,13340,13340,13340,0
|
|
20231208,184700,851721670,13340,13340,13340,13340,0
|
|
20231208,184600,851721670,13340,13340,13340,13340,0
|
|
20231208,184500,851721670,13340,13340,13340,13340,0
|
|
20231208,184400,851721670,13340,13340,13340,13340,0
|
|
20231208,184300,851721670,13340,13340,13340,13340,0
|
|
20231208,184200,851721670,13340,13340,13340,13340,0
|
|
20231208,184100,851721670,13340,13340,13340,13340,0
|
|
20231208,184000,851721670,13340,13340,13340,13340,733
|
|
20231208,183900,851721670,13340,13340,13340,13340,0
|
|
20231208,183800,851721670,13340,13340,13340,13340,0
|
|
20231208,183700,851721670,13340,13340,13340,13340,0
|
|
20231208,183600,851721670,13340,13340,13340,13340,0
|
|
20231208,183500,851721670,13340,13340,13340,13340,0
|
|
20231208,183400,851721670,13340,13340,13340,13340,0
|
|
20231208,183300,851721670,13340,13340,13340,13340,0
|
|
20231208,183200,851721670,13340,13340,13340,13340,0
|
|
20231208,183100,851721670,13340,13340,13340,13340,0
|
|
20231208,183000,851721670,13340,13340,13340,13340,0
|
|
20231208,182900,851721670,13340,13340,13340,13340,0
|
|
20231208,182800,851721670,13340,13340,13340,13340,0
|
|
20231208,182700,851721670,13340,13340,13340,13340,0
|
|
20231208,182600,851721670,13340,13340,13340,13340,0
|
|
20231208,182500,851721670,13340,13340,13340,13340,0
|
|
20231208,182400,851721670,13340,13340,13340,13340,0
|
|
20231208,182300,851721670,13340,13340,13340,13340,0
|
|
20231208,182200,851721670,13340,13340,13340,13340,0
|
|
20231208,182100,851721670,13340,13340,13340,13340,0
|
|
20231208,182000,851721670,13340,13340,13340,13340,0
|
|
20231208,181900,851721670,13340,13340,13340,13340,0
|
|
20231208,181800,851721670,13340,13340,13340,13340,0
|
|
20231208,181700,851721670,13340,13340,13340,13340,0
|
|
20231208,181600,851721670,13340,13340,13340,13340,0
|
|
20231208,181500,851721670,13340,13340,13340,13340,0
|
|
20231208,181400,851721670,13340,13340,13340,13340,0
|
|
20231208,181300,851721670,13340,13340,13340,13340,0
|
|
20231208,181200,851721670,13340,13340,13340,13340,0
|
|
20231208,181100,851721670,13340,13340,13340,13340,0
|
|
20231208,181000,851721670,13340,13340,13340,13340,733
|
|
20231208,180900,851721670,13340,13340,13340,13340,0
|
|
20231208,180800,851721670,13340,13340,13340,13340,0
|
|
20231208,180700,851721670,13340,13340,13340,13340,0
|
|
20231208,180600,851721670,13340,13340,13340,13340,0
|
|
20231208,180500,851721670,13340,13340,13340,13340,0
|
|
20231208,180400,851721670,13340,13340,13340,13340,0
|
|
20231208,180300,851721670,13340,13340,13340,13340,0
|
|
20231208,180200,851721670,13340,13340,13340,13340,0
|
|
20231208,180100,851721670,13340,13340,13340,13340,0
|
|
20231208,180000,851721670,13340,13340,13340,13340,0
|
|
20231208,175900,851721670,13340,13340,13340,13340,0
|
|
20231208,175800,851721670,13340,13340,13340,13340,0
|
|
20231208,175700,851721670,13340,13340,13340,13340,0
|
|
20231208,175600,851721670,13340,13340,13340,13340,0
|
|
20231208,175500,851721670,13340,13340,13340,13340,0
|
|
20231208,175400,851721670,13340,13340,13340,13340,0
|
|
20231208,175300,851721670,13340,13340,13340,13340,0
|
|
20231208,175200,851721670,13340,13340,13340,13340,0
|
|
20231208,175100,851721670,13340,13340,13340,13340,0
|
|
20231208,175000,851721670,13340,13340,13340,13340,0
|
|
20231208,174900,851721670,13340,13340,13340,13340,0
|
|
20231208,174800,851721670,13340,13340,13340,13340,0
|
|
20231208,174700,851721670,13340,13340,13340,13340,0
|
|
20231208,174600,851721670,13340,13340,13340,13340,0
|
|
20231208,174500,851721670,13340,13340,13340,13340,0
|
|
20231208,174400,851721670,13340,13340,13340,13340,0
|
|
20231208,174300,851721670,13340,13340,13340,13340,0
|
|
20231208,174200,851721670,13340,13340,13340,13340,0
|
|
20231208,174100,851721670,13340,13340,13340,13340,0
|
|
20231208,174000,851721670,13340,13340,13340,13340,733
|
|
20231208,173900,851721670,13340,13340,13340,13340,0
|
|
20231208,173800,851721670,13340,13340,13340,13340,0
|
|
20231208,173700,851721670,13340,13340,13340,13340,0
|
|
20231208,173600,851721670,13340,13340,13340,13340,0
|
|
20231208,173500,851721670,13340,13340,13340,13340,0
|
|
20231208,173400,851721670,13340,13340,13340,13340,0
|
|
20231208,173300,851721670,13340,13340,13340,13340,0
|
|
20231208,173200,851721670,13340,13340,13340,13340,0
|
|
20231208,173100,851721670,13340,13340,13340,13340,0
|
|
20231208,173000,851721670,13340,13340,13340,13340,0
|
|
20231208,172900,851721670,13340,13340,13340,13340,0
|
|
20231208,172800,851721670,13340,13340,13340,13340,0
|
|
20231208,172700,851721670,13340,13340,13340,13340,0
|
|
20231208,172600,851721670,13340,13340,13340,13340,0
|
|
20231208,172500,851721670,13340,13340,13340,13340,0
|
|
20231208,172400,851721670,13340,13340,13340,13340,0
|
|
20231208,172300,851721670,13340,13340,13340,13340,0
|
|
20231208,172200,851721670,13340,13340,13340,13340,0
|
|
20231208,172100,851721670,13340,13340,13340,13340,0
|
|
20231208,172000,851721670,13340,13340,13340,13340,0
|
|
20231208,171900,851721670,13340,13340,13340,13340,0
|
|
20231208,171800,851721670,13340,13340,13340,13340,0
|
|
20231208,171700,851721670,13340,13340,13340,13340,0
|
|
20231208,171600,851721670,13340,13340,13340,13340,0
|
|
20231208,171500,851721670,13340,13340,13340,13340,0
|
|
20231208,171400,851721670,13340,13340,13340,13340,0
|
|
20231208,171300,851721670,13340,13340,13340,13340,0
|
|
20231208,171200,851721670,13340,13340,13340,13340,0
|
|
20231208,171100,851721670,13340,13340,13340,13340,0
|
|
20231208,171000,851721670,13340,13340,13340,13340,733
|
|
20231208,170900,851721670,13340,13340,13340,13340,0
|
|
20231208,170800,851721670,13340,13340,13340,13340,0
|
|
20231208,170700,851721670,13340,13340,13340,13340,0
|
|
20231208,170600,851721670,13340,13340,13340,13340,0
|
|
20231208,170500,851721670,13340,13340,13340,13340,0
|
|
20231208,170400,851721670,13340,13340,13340,13340,0
|
|
20231208,170300,851721670,13340,13340,13340,13340,0
|
|
20231208,170200,851721670,13340,13340,13340,13340,0
|
|
20231208,170100,851721670,13340,13340,13340,13340,0
|
|
20231208,170000,851721670,13340,13340,13340,13340,0
|
|
20231208,165900,851721670,13340,13340,13340,13340,0
|
|
20231208,165800,851721670,13340,13340,13340,13340,0
|
|
20231208,165700,851721670,13340,13340,13340,13340,0
|
|
20231208,165600,851721670,13340,13340,13340,13340,0
|
|
20231208,165500,851721670,13340,13340,13340,13340,0
|
|
20231208,165400,851721670,13340,13340,13340,13340,0
|
|
20231208,165300,851721670,13340,13340,13340,13340,0
|
|
20231208,165200,851721670,13340,13340,13340,13340,0
|
|
20231208,165100,851721670,13340,13340,13340,13340,0
|
|
20231208,165000,851721670,13340,13340,13340,13340,0
|
|
20231208,164900,851721670,13340,13340,13340,13340,0
|
|
20231208,164800,851721670,13340,13340,13340,13340,0
|
|
20231208,164700,851721670,13340,13340,13340,13340,0
|
|
20231208,164600,851721670,13340,13340,13340,13340,0
|
|
20231208,164500,851721670,13340,13340,13340,13340,0
|
|
20231208,164400,851721670,13340,13340,13340,13340,0
|
|
20231208,164300,851721670,13340,13340,13340,13340,0
|
|
20231208,164200,851721670,13340,13340,13340,13340,0
|
|
20231208,164100,851721670,13340,13340,13340,13340,0
|
|
20231208,164000,851721670,13340,13340,13340,13340,733
|
|
20231208,163900,851721670,13340,13340,13340,13340,0
|
|
20231208,163800,851721670,13340,13340,13340,13340,0
|
|
20231208,163700,851721670,13340,13340,13340,13340,0
|
|
20231208,163600,851721670,13340,13340,13340,13340,0
|
|
20231208,163500,851721670,13340,13340,13340,13340,0
|
|
20231208,163400,851721670,13340,13340,13340,13340,0
|
|
20231208,163300,851721670,13340,13340,13340,13340,0
|
|
20231208,163200,851721670,13340,13340,13340,13340,0
|
|
20231208,163100,851721670,13340,13340,13340,13340,0
|
|
20231208,163000,851721670,13340,13340,13340,13340,0
|
|
20231208,162900,851721670,13340,13340,13340,13340,0
|
|
20231208,162800,851721670,13340,13340,13340,13340,0
|
|
20231208,162700,851721670,13340,13340,13340,13340,0
|
|
20231208,162600,851721670,13340,13340,13340,13340,0
|
|
20231208,162500,851721670,13340,13340,13340,13340,0
|
|
20231208,162400,851721670,13340,13340,13340,13340,0
|
|
20231208,162300,851721670,13340,13340,13340,13340,0
|
|
20231208,162200,851721670,13340,13340,13340,13340,0
|
|
20231208,162100,851721670,13340,13340,13340,13340,0
|
|
20231208,162000,851721670,13340,13340,13340,13340,0
|
|
20231208,161900,851721670,13340,13340,13340,13340,0
|
|
20231208,161800,851721670,13340,13340,13340,13340,0
|
|
20231208,161700,851721670,13340,13340,13340,13340,0
|
|
20231208,161600,851721670,13340,13340,13340,13340,0
|
|
20231208,161500,851721670,13340,13340,13340,13340,0
|
|
20231208,161400,851721670,13340,13340,13340,13340,0
|
|
20231208,161300,851721670,13340,13340,13340,13340,0
|
|
20231208,161200,851721670,13340,13340,13340,13340,0
|
|
20231208,161100,851721670,13340,13340,13340,13340,0
|
|
20231208,161000,851721670,13340,13340,13340,13340,733
|
|
20231208,160900,851721670,13340,13340,13340,13340,0
|
|
20231208,160800,851721670,13340,13340,13340,13340,0
|
|
20231208,160700,851721670,13340,13340,13340,13340,0
|
|
20231208,160600,851721670,13340,13340,13340,13340,0
|
|
20231208,160500,851721670,13340,13340,13340,13340,0
|
|
20231208,160400,851721670,13340,13340,13340,13340,0
|
|
20231208,160300,851721670,13340,13340,13340,13340,0
|
|
20231208,160200,851721670,13340,13340,13340,13340,0
|
|
20231208,160100,851721670,13340,13340,13340,13340,0
|
|
20231208,160000,851721670,13340,13340,13340,13340,0
|
|
20231208,155900,851721670,13340,13340,13340,13340,0
|
|
20231208,155800,851721670,13340,13340,13340,13340,0
|
|
20231208,155700,851721670,13340,13340,13340,13340,0
|
|
20231208,155600,851721670,13340,13340,13340,13340,0
|
|
20231208,155500,851721670,13340,13340,13340,13340,0
|
|
20231208,155400,851721670,13340,13340,13340,13340,0
|
|
20231208,155300,851721670,13340,13340,13340,13340,0
|
|
20231208,155200,851721670,13340,13340,13340,13340,0
|
|
20231208,155100,851721670,13340,13340,13340,13340,0
|
|
20231208,155000,851721670,13340,13340,13340,13340,0
|
|
20231208,154900,851721670,13340,13340,13340,13340,0
|
|
20231208,154800,851721670,13340,13340,13340,13340,0
|
|
20231208,154700,851721670,13340,13340,13340,13340,0
|
|
20231208,154600,851721670,13340,13340,13340,13340,0
|
|
20231208,154500,851721670,13340,13340,13340,13340,0
|
|
20231208,154400,851721670,13340,13340,13340,13340,0
|
|
20231208,154300,851721670,13340,13340,13340,13340,0
|
|
20231208,154200,851721670,13340,13340,13340,13340,0
|
|
20231208,154100,851721670,13340,13340,13340,13340,0
|
|
20231208,154000,851721670,13340,13340,13340,13340,733
|
|
20231208,153900,851721670,13340,13340,13340,13340,0
|
|
20231208,153800,851721670,13340,13340,13340,13340,0
|
|
20231208,153700,851721670,13340,13340,13340,13340,0
|
|
20231208,153600,851721670,13340,13340,13340,13340,0
|
|
20231208,153500,851721670,13340,13340,13340,13340,0
|
|
20231208,153400,851721670,13340,13340,13340,13340,0
|
|
20231208,153300,851721670,13340,13340,13340,13340,0
|
|
20231208,153200,851721670,13340,13340,13340,13340,0
|
|
20231208,153100,851721670,13340,13340,13340,13340,0
|
|
20231208,153000,851721670,13340,13340,13340,13340,733
|
|
20231208,152900,841943450,13300,13300,13300,13300,0
|
|
20231208,152800,841943450,13300,13300,13300,13300,0
|
|
20231208,152700,841943450,13300,13300,13300,13300,0
|
|
20231208,152600,841943450,13300,13300,13300,13300,0
|
|
20231208,152500,841943450,13300,13300,13300,13300,0
|
|
20231208,152400,841943450,13300,13300,13300,13300,0
|
|
20231208,152300,841943450,13300,13300,13300,13300,0
|
|
20231208,152200,841943450,13300,13300,13300,13300,0
|
|
20231208,152100,841943450,13300,13300,13300,13300,0
|
|
20231208,152000,841943450,13300,13300,13300,13300,0
|
|
20231208,151900,841943450,13300,13310,13330,13300,1079
|
|
20231208,151800,827587750,13330,13320,13330,13310,21
|
|
20231208,151700,827307930,13330,13330,13330,13330,1
|
|
20231208,151600,827294600,13330,13330,13330,13330,1
|
|
20231208,151500,827281270,13310,13310,13310,13310,0
|
|
20231208,151400,827281270,13310,13310,13310,13310,7
|
|
20231208,151300,827188100,13310,13320,13320,13310,32
|
|
20231208,151200,826762080,13310,13330,13330,13310,65
|
|
20231208,151100,825896910,13310,13320,13350,13310,349
|
|
20231208,151000,821249200,13320,13320,13320,13320,0
|
|
20231208,150900,821249200,13320,13320,13320,13320,105
|
|
20231208,150800,819850600,13310,13300,13310,13300,305
|
|
20231208,150700,815793990,13300,13290,13300,13290,622
|
|
20231208,150600,807521480,13300,13300,13300,13300,24
|
|
20231208,150500,807202280,13300,13300,13300,13300,0
|
|
20231208,150400,807202280,13300,13300,13300,13300,0
|
|
20231208,150300,807202280,13300,13300,13300,13300,0
|
|
20231208,150200,807202280,13300,13300,13300,13300,36
|
|
20231208,150100,806723480,13280,13280,13280,13270,405
|
|
20231208,150000,801348040,13280,13280,13280,13280,147
|
|
20231208,145900,799395880,13280,13310,13310,13270,58
|
|
20231208,145800,798625680,13270,13310,13310,13270,939
|
|
20231208,145700,786153970,13310,13310,13310,13310,65
|
|
20231208,145600,785288820,13300,13300,13300,13300,45
|
|
20231208,145500,784690320,13300,13300,13300,13300,37
|
|
20231208,145400,784198220,13310,13300,13310,13300,290
|
|
20231208,145300,780339070,13310,13310,13310,13310,121
|
|
20231208,145200,778728560,13330,13330,13330,13330,67
|
|
20231208,145100,777835450,13340,13340,13340,13340,55
|
|
20231208,145000,777101750,13340,13340,13340,13340,55
|
|
20231208,144900,776368050,13340,13340,13340,13340,13
|
|
20231208,144800,776194630,13340,13340,13340,13340,0
|
|
20231208,144700,776194630,13340,13340,13340,13330,248
|
|
20231208,144600,772887950,13340,13330,13340,13330,90
|
|
20231208,144500,771688240,13330,13330,13330,13330,10
|
|
20231208,144400,771554940,13330,13330,13330,13330,1
|
|
20231208,144300,771541610,13290,13290,13290,13290,416
|
|
20231208,144200,766012970,13280,13280,13280,13280,0
|
|
20231208,144100,766012970,13280,13280,13280,13280,0
|
|
20231208,144000,766012970,13280,13280,13280,13280,3
|
|
20231208,143900,765973130,13280,13280,13280,13280,12
|
|
20231208,143800,765813770,13280,13280,13280,13280,81
|
|
20231208,143700,764738090,13290,13280,13290,13280,238
|
|
20231208,143600,761577150,13280,13280,13280,13280,0
|
|
20231208,143500,761577150,13280,13290,13290,13280,12
|
|
20231208,143400,761417770,13340,13340,13340,13340,0
|
|
20231208,143300,761417770,13340,13330,13340,13330,275
|
|
20231208,143200,757750310,13290,13300,13300,13290,85
|
|
20231208,143100,756620610,13300,13300,13300,13300,4
|
|
20231208,143000,756567410,13300,13300,13300,13300,106
|
|
20231208,142900,755157610,13300,13300,13300,13300,1
|
|
20231208,142800,755144310,13290,13290,13290,13290,0
|
|
20231208,142700,755144310,13290,13290,13290,13290,9
|
|
20231208,142600,755024700,13280,13280,13280,13280,20
|
|
20231208,142500,754759100,13290,13290,13290,13290,5
|
|
20231208,142400,754692650,13280,13280,13280,13280,50
|
|
20231208,142300,754028650,13260,13260,13260,13260,0
|
|
20231208,142200,754028650,13260,13260,13260,13260,9
|
|
20231208,142100,753909310,13270,13270,13270,13270,17
|
|
20231208,142000,753683720,13280,13290,13290,13280,115
|
|
20231208,141900,752156420,13300,13300,13300,13300,171
|
|
20231208,141800,749882120,13300,13300,13300,13300,0
|
|
20231208,141700,749882120,13300,13300,13300,13300,50
|
|
20231208,141600,749217120,13300,13330,13330,13300,121
|
|
20231208,141500,747607150,13320,13320,13320,13320,0
|
|
20231208,141400,747607150,13320,13320,13320,13320,21
|
|
20231208,141300,747327430,13320,13330,13330,13320,5
|
|
20231208,141200,747260820,13340,13340,13340,13340,0
|
|
20231208,141100,747260820,13340,13340,13340,13340,0
|
|
20231208,141000,747260820,13340,13280,13340,13280,172
|
|
20231208,140900,744975340,13270,13270,13270,13270,8
|
|
20231208,140800,744869180,13270,13270,13270,13270,0
|
|
20231208,140700,744869180,13270,13270,13270,13270,103
|
|
20231208,140600,743502370,13270,13270,13270,13270,3
|
|
20231208,140500,743462560,13270,13260,13270,13250,20
|
|
20231208,140400,743197330,13310,13330,13330,13310,4
|
|
20231208,140300,743144070,13280,13270,13280,13240,3379
|
|
20231208,140200,698394540,13280,13280,13280,13280,3
|
|
20231208,140100,698354700,13280,13280,13280,13280,50
|
|
20231208,140000,697690700,13260,13260,13260,13260,0
|
|
20231208,135900,697690700,13260,13270,13270,13260,257
|
|
20231208,135800,694282810,13270,13270,13270,13270,1
|
|
20231208,135700,694269540,13260,13260,13260,13260,0
|
|
20231208,135600,694269540,13260,13260,13260,13260,0
|
|
20231208,135500,694269540,13260,13260,13260,13260,0
|
|
20231208,135400,694269540,13260,13260,13260,13260,6
|
|
20231208,135300,694189980,13280,13270,13280,13270,115
|
|
20231208,135200,692663780,13270,13270,13270,13270,2
|
|
20231208,135100,692637240,13270,13270,13270,13270,0
|
|
20231208,135000,692637240,13270,13270,13270,13270,0
|
|
20231208,134900,692637240,13270,13260,13270,13260,105
|
|
20231208,134800,691244860,13260,13260,13260,13260,0
|
|
20231208,134700,691244860,13260,13260,13260,13260,3
|
|
20231208,134600,691205080,13270,13270,13270,13270,105
|
|
20231208,134500,689811730,13270,13270,13270,13270,10
|
|
20231208,134400,689679030,13270,13270,13270,13270,285
|
|
20231208,134300,685897080,13270,13270,13270,13270,0
|
|
20231208,134200,685897080,13270,13270,13270,13270,20
|
|
20231208,134100,685631680,13270,13270,13270,13270,0
|
|
20231208,134000,685631680,13270,13280,13280,13270,117
|
|
20231208,133900,684078920,13280,13290,13290,13280,155
|
|
20231208,133800,682020190,13290,13290,13290,13290,0
|
|
20231208,133700,682020190,13290,13290,13290,13290,0
|
|
20231208,133600,682020190,13290,13290,13290,13290,0
|
|
20231208,133500,682020190,13290,13290,13290,13290,0
|
|
20231208,133400,682020190,13290,13290,13290,13290,1
|
|
20231208,133300,682006900,13290,13290,13290,13290,0
|
|
20231208,133200,682006900,13290,13290,13290,13290,100
|
|
20231208,133100,680677900,13280,13280,13280,13280,0
|
|
20231208,133000,680677900,13280,13280,13280,13280,0
|
|
20231208,132900,680677900,13280,13280,13280,13280,0
|
|
20231208,132800,680677900,13280,13280,13280,13280,3
|
|
20231208,132700,680638060,13280,13280,13280,13280,10
|
|
20231208,132600,680505260,13280,13280,13280,13280,11
|
|
20231208,132500,680359180,13270,13270,13270,13270,28
|
|
20231208,132400,679987620,13270,13270,13270,13270,0
|
|
20231208,132300,679987620,13270,13300,13300,13270,555
|
|
20231208,132200,672621430,13300,13300,13300,13300,48
|
|
20231208,132100,671983030,13320,13300,13320,13300,26
|
|
20231208,132000,671637200,13300,13300,13300,13300,2
|
|
20231208,131900,671610600,13290,13290,13290,13290,7
|
|
20231208,131800,671517570,13290,13280,13290,13280,24
|
|
20231208,131700,671198620,13290,13290,13290,13290,1
|
|
20231208,131600,671185330,13280,13280,13280,13280,0
|
|
20231208,131500,671185330,13280,13280,13280,13280,0
|
|
20231208,131400,671185330,13280,13280,13280,13280,0
|
|
20231208,131300,671185330,13280,13280,13280,13280,0
|
|
20231208,131200,671185330,13280,13280,13280,13280,1
|
|
20231208,131100,671172050,13270,13270,13270,13270,39
|
|
20231208,131000,670654520,13270,13270,13270,13270,0
|
|
20231208,130900,670654520,13270,13270,13270,13270,0
|
|
20231208,130800,670654520,13270,13270,13270,13270,1
|
|
20231208,130700,670641250,13250,13250,13250,13250,0
|
|
20231208,130600,670641250,13250,13270,13270,13250,15
|
|
20231208,130500,670442470,13240,13240,13240,13240,0
|
|
20231208,130400,670442470,13240,13280,13280,13240,126
|
|
20231208,130300,668772500,13280,13330,13330,13280,406
|
|
20231208,130200,663377250,13330,13330,13330,13330,0
|
|
20231208,130100,663377250,13330,13330,13330,13330,1
|
|
20231208,130000,663363920,13350,13370,13370,13350,2
|
|
20231208,125900,663337200,13290,13290,13290,13290,0
|
|
20231208,125800,663337200,13290,13290,13290,13290,93
|
|
20231208,125700,662101230,13280,13280,13280,13280,36
|
|
20231208,125600,661623150,13280,13280,13280,13280,14
|
|
20231208,125500,661437230,13270,13270,13270,13270,0
|
|
20231208,125400,661437230,13270,13270,13270,13270,0
|
|
20231208,125300,661437230,13270,13270,13270,13270,0
|
|
20231208,125200,661437230,13270,13270,13270,13270,0
|
|
20231208,125100,661437230,13270,13260,13270,13260,410
|
|
20231208,125000,655997070,13250,13240,13250,13240,623
|
|
20231208,124900,647744140,13250,13250,13250,13250,59
|
|
20231208,124800,646962390,13250,13250,13250,13250,0
|
|
20231208,124700,646962390,13250,13250,13250,13250,0
|
|
20231208,124600,646962390,13250,13250,13250,13250,6
|
|
20231208,124500,646882890,13250,13250,13250,13250,112
|
|
20231208,124400,645398890,13260,13260,13270,13260,259
|
|
20231208,124300,641964540,13270,13280,13280,13270,29
|
|
20231208,124200,641579690,13280,13280,13280,13280,5
|
|
20231208,124100,641513290,13280,13280,13280,13280,5
|
|
20231208,124000,641446890,13280,13280,13280,13280,6
|
|
20231208,123900,641367210,13260,13260,13260,13260,0
|
|
20231208,123800,641367210,13260,13260,13260,13260,0
|
|
20231208,123700,641367210,13260,13260,13260,13260,150
|
|
20231208,123600,639378210,13260,13260,13260,13260,0
|
|
20231208,123500,639378210,13260,13260,13260,13260,0
|
|
20231208,123400,639378210,13260,13260,13260,13260,0
|
|
20231208,123300,639378210,13260,13260,13260,13260,0
|
|
20231208,123200,639378210,13260,13240,13260,13240,208
|
|
20231208,123100,636622650,13240,13240,13240,13240,481
|
|
20231208,123000,630254210,13230,13220,13230,13220,115
|
|
20231208,122900,628733330,13230,13220,13230,13220,79
|
|
20231208,122800,627688460,13220,13230,13230,13220,99
|
|
20231208,122700,626378740,13230,13220,13230,13220,6
|
|
20231208,122600,626299380,13230,13230,13230,13230,0
|
|
20231208,122500,626299380,13230,13240,13240,13220,821
|
|
20231208,122400,615439580,13240,13250,13250,13240,48
|
|
20231208,122300,614803960,13250,13260,13260,13250,76
|
|
20231208,122200,613796930,13260,13230,13260,13220,577
|
|
20231208,122100,606154070,13230,13230,13230,13220,186
|
|
20231208,122000,603694290,13230,13240,13240,13230,105
|
|
20231208,121900,602305090,13240,13240,13240,13240,67
|
|
20231208,121800,601418010,13240,13240,13240,13240,67
|
|
20231208,121700,600530930,13260,13220,13260,13220,609
|
|
20231208,121600,592467330,13230,13220,13230,13200,579
|
|
20231208,121500,584816380,13210,13210,13220,13200,58
|
|
20231208,121400,584050350,13210,13220,13220,13200,237
|
|
20231208,121300,580920980,13220,13240,13240,13200,1079
|
|
20231208,121200,566666350,13240,13250,13250,13240,62
|
|
20231208,121100,565845350,13250,13260,13260,13250,497
|
|
20231208,121000,559256900,13280,13270,13280,13260,180
|
|
20231208,120900,556867280,13260,13270,13280,13260,648
|
|
20231208,120800,548271130,13280,13290,13290,13280,152
|
|
20231208,120700,546252270,13290,13320,13320,13290,451
|
|
20231208,120600,540255130,13310,13310,13310,13310,101
|
|
20231208,120500,538910820,13310,13310,13310,13310,1
|
|
20231208,120400,538897510,13320,13320,13320,13320,158
|
|
20231208,120300,536792950,13320,13320,13320,13320,171
|
|
20231208,120200,534515230,13320,13320,13330,13320,203
|
|
20231208,120100,531811260,13310,13310,13310,13310,1
|
|
20231208,120000,531797950,13310,13380,13380,13310,649
|
|
20231208,115900,523138840,13390,13390,13390,13390,0
|
|
20231208,115800,523138840,13390,13390,13390,13390,11
|
|
20231208,115700,522991550,13390,13390,13390,13390,0
|
|
20231208,115600,522991550,13390,13410,13410,13370,910
|
|
20231208,115500,510815960,13400,13400,13400,13400,201
|
|
20231208,115400,508122560,13400,13380,13400,13380,359
|
|
20231208,115300,503312760,13400,13400,13400,13400,0
|
|
20231208,115200,503312760,13400,13400,13400,13400,8
|
|
20231208,115100,503205560,13400,13400,13400,13400,13
|
|
20231208,115000,503031360,13400,13390,13400,13390,70
|
|
20231208,114900,502093520,13390,13390,13390,13390,5
|
|
20231208,114800,502026570,13390,13380,13390,13380,24
|
|
20231208,114700,501705240,13380,13410,13410,13380,489
|
|
20231208,114600,495156980,13410,13410,13410,13410,20
|
|
20231208,114500,494888780,13400,13400,13400,13400,100
|
|
20231208,114400,493548780,13400,13390,13400,13380,328
|
|
20231208,114300,489154400,13400,13460,13460,13400,1560
|
|
20231208,114200,468228540,13460,13470,13470,13460,100
|
|
20231208,114100,466882120,13470,13470,13470,13470,11
|
|
20231208,114000,466733950,13470,13470,13470,13470,0
|
|
20231208,113900,466733950,13470,13470,13470,13470,20
|
|
20231208,113800,466464550,13470,13470,13470,13470,20
|
|
20231208,113700,466195150,13470,13470,13470,13470,0
|
|
20231208,113600,466195150,13470,13470,13470,13470,24
|
|
20231208,113500,465871870,13480,13490,13490,13470,93
|
|
20231208,113400,464619050,13480,13480,13480,13480,26
|
|
20231208,113300,464268570,13490,13500,13500,13490,152
|
|
20231208,113200,462218070,13500,13500,13500,13500,18
|
|
20231208,113100,461975070,13500,13500,13500,13500,0
|
|
20231208,113000,461975070,13500,13500,13500,13500,0
|
|
20231208,112900,461975070,13500,13500,13500,13500,2
|
|
20231208,112800,461948070,13500,13500,13500,13500,0
|
|
20231208,112700,461948070,13500,13500,13500,13500,12
|
|
20231208,112600,461786070,13500,13500,13500,13500,0
|
|
20231208,112500,461786070,13500,13520,13520,13500,738
|
|
20231208,112400,451819320,13520,13540,13540,13520,133
|
|
20231208,112300,450020310,13550,13550,13550,13550,40
|
|
20231208,112200,449478310,13540,13540,13540,13540,0
|
|
20231208,112100,449478310,13540,13540,13550,13540,295
|
|
20231208,112000,445483560,13520,13520,13520,13520,73
|
|
20231208,111900,444496600,13520,13530,13530,13520,248
|
|
20231208,111800,441142070,13540,13550,13550,13540,74
|
|
20231208,111700,440140100,13550,13550,13550,13550,0
|
|
20231208,111600,440140100,13550,13550,13550,13550,0
|
|
20231208,111500,440140100,13550,13550,13550,13540,503
|
|
20231208,111400,433325510,13550,13600,13600,13550,152
|
|
20231208,111300,431263890,13600,13600,13600,13600,0
|
|
20231208,111200,431263890,13600,13600,13600,13600,0
|
|
20231208,111100,431263890,13600,13600,13600,13600,0
|
|
20231208,111000,431263890,13600,13600,13600,13600,0
|
|
20231208,110900,431263890,13600,13600,13600,13600,0
|
|
20231208,110800,431263890,13600,13600,13600,13600,1
|
|
20231208,110700,431250290,13600,13600,13600,13600,1
|
|
20231208,110600,431236690,13550,13560,13560,13550,100
|
|
20231208,110500,429881640,13560,13560,13560,13560,3
|
|
20231208,110400,429840960,13560,13560,13560,13560,0
|
|
20231208,110300,429840960,13560,13560,13560,13560,0
|
|
20231208,110200,429840960,13560,13570,13570,13560,1191
|
|
20231208,110100,413685550,13610,13610,13610,13610,5
|
|
20231208,110000,413617500,13570,13570,13570,13570,24
|
|
20231208,105900,413291820,13570,13570,13570,13570,20
|
|
20231208,105800,413020420,13570,13570,13570,13570,3
|
|
20231208,105700,412979710,13570,13570,13570,13570,125
|
|
20231208,105600,411283460,13570,13570,13570,13570,0
|
|
20231208,105500,411283460,13570,13570,13570,13570,44
|
|
20231208,105400,410686380,13570,13570,13570,13570,40
|
|
20231208,105300,410143580,13570,13570,13570,13570,0
|
|
20231208,105200,410143580,13570,13630,13630,13560,894
|
|
20231208,105100,398016590,13570,13630,13630,13560,333
|
|
20231208,105000,393487940,13640,13660,13660,13640,1551
|
|
20231208,104900,372313090,13670,13680,13680,13670,330
|
|
20231208,104800,367801130,13700,13700,13700,13700,0
|
|
20231208,104700,367801130,13700,13700,13700,13700,114
|
|
20231208,104600,366239330,13700,13700,13700,13700,0
|
|
20231208,104500,366239330,13700,13700,13700,13700,735
|
|
20231208,104400,356169830,13700,13700,13700,13700,0
|
|
20231208,104300,356169830,13700,13700,13700,13700,0
|
|
20231208,104200,356169830,13700,13700,13700,13700,21
|
|
20231208,104100,355882130,13700,13700,13700,13700,1
|
|
20231208,104000,355868430,13680,13680,13680,13680,0
|
|
20231208,103900,355868430,13680,13670,13680,13670,40
|
|
20231208,103800,355321490,13700,13700,13700,13700,8
|
|
20231208,103700,355211890,13700,13700,13700,13700,20
|
|
20231208,103600,354937890,13700,13700,13700,13700,0
|
|
20231208,103500,354937890,13700,13700,13700,13700,0
|
|
20231208,103400,354937890,13700,13700,13700,13700,0
|
|
20231208,103300,354937890,13700,13700,13700,13700,0
|
|
20231208,103200,354937890,13700,13700,13700,13700,0
|
|
20231208,103100,354937890,13700,13700,13700,13700,10
|
|
20231208,103000,354800890,13660,13660,13660,13660,0
|
|
20231208,102900,354800890,13660,13660,13660,13660,30
|
|
20231208,102800,354391090,13660,13660,13660,13660,53
|
|
20231208,102700,353667110,13700,13700,13700,13700,0
|
|
20231208,102600,353667110,13700,13690,13700,13690,131
|
|
20231208,102500,351872610,13660,13660,13660,13660,225
|
|
20231208,102400,348799110,13660,13660,13660,13660,14
|
|
20231208,102300,348607870,13660,13660,13660,13660,0
|
|
20231208,102200,348607870,13660,13690,13690,13660,449
|
|
20231208,102100,342472560,13700,13700,13700,13700,40
|
|
20231208,102000,341924560,13700,13700,13700,13700,5
|
|
20231208,101900,341856060,13690,13690,13690,13690,5
|
|
20231208,101800,341787610,13700,13740,13740,13680,1172
|
|
20231208,101700,325725990,13740,13740,13740,13740,0
|
|
20231208,101600,325725990,13740,13740,13740,13730,608
|
|
20231208,101500,317373250,13750,13750,13750,13750,148
|
|
20231208,101400,315338250,13760,13810,13810,13760,1718
|
|
20231208,101300,291652920,13810,13810,13810,13810,107
|
|
20231208,101200,290175250,13800,13800,13800,13800,309
|
|
20231208,101100,285911050,13800,13800,13800,13800,20
|
|
20231208,101000,285635050,13810,13810,13810,13810,57
|
|
20231208,100900,284847880,13810,13830,13830,13810,839
|
|
20231208,100800,273248450,13840,13840,13840,13840,0
|
|
20231208,100700,273248450,13840,13840,13840,13840,91
|
|
20231208,100600,271989010,13840,13840,13840,13840,9
|
|
20231208,100500,271864450,13840,13840,13840,13840,0
|
|
20231208,100400,271864450,13840,13840,13840,13840,10
|
|
20231208,100300,271726050,13880,13880,13890,13830,252
|
|
20231208,100200,268235090,13890,13890,13890,13890,0
|
|
20231208,100100,268235090,13890,13890,13890,13890,0
|
|
20231208,100000,268235090,13890,13890,13890,13890,0
|
|
20231208,095900,268235090,13890,13870,13890,13870,320
|
|
20231208,095800,263794150,13870,13870,13870,13870,14
|
|
20231208,095700,263599970,13880,13880,13880,13880,1
|
|
20231208,095600,263586090,13810,13820,13820,13810,158
|
|
20231208,095500,261403870,13820,13820,13820,13820,4
|
|
20231208,095400,261348590,13890,13880,13890,13880,30
|
|
20231208,095300,260932180,13880,13880,13880,13880,43
|
|
20231208,095200,260335340,13880,13830,13880,13830,3
|
|
20231208,095100,260293780,13800,13800,13800,13800,1
|
|
20231208,095000,260279980,13880,13880,13880,13880,0
|
|
20231208,094900,260279980,13880,13880,13880,13880,0
|
|
20231208,094800,260279980,13880,13760,13880,13760,140
|
|
20231208,094700,258344590,13760,13760,13760,13760,0
|
|
20231208,094600,258344590,13760,13760,13760,13760,40
|
|
20231208,094500,257794190,13760,13780,13780,13760,543
|
|
20231208,094400,250314610,13800,13780,13800,13780,15
|
|
20231208,094300,250107770,13780,13780,13780,13780,37
|
|
20231208,094200,249597910,13770,13780,13780,13770,115
|
|
20231208,094100,248014170,13800,13800,13800,13800,60
|
|
20231208,094000,247186170,13800,13800,13800,13800,12
|
|
20231208,093900,247020570,13800,13800,13800,13800,3
|
|
20231208,093800,246979170,13810,13820,13820,13810,18
|
|
20231208,093700,246730420,13820,13780,13820,13780,61
|
|
20231208,093600,245889800,13780,13780,13780,13780,0
|
|
20231208,093500,245889800,13780,13780,13780,13780,0
|
|
20231208,093400,245889800,13780,13780,13780,13780,2
|
|
20231208,093300,245862240,13760,13760,13760,13760,200
|
|
20231208,093200,243110240,13760,13760,13760,13760,9
|
|
20231208,093100,242986400,13760,13760,13760,13760,0
|
|
20231208,093000,242986400,13760,13760,13760,13760,168
|
|
20231208,092900,240674720,13770,13800,13800,13770,134
|
|
20231208,092800,238826540,13800,13760,13800,13750,3131
|
|
20231208,092700,195737530,13770,13800,13800,13770,734
|
|
20231208,092600,185625160,13800,13830,13830,13800,341
|
|
20231208,092500,180914340,13820,13820,13820,13820,0
|
|
20231208,092400,180914340,13820,13820,13820,13820,3
|
|
20231208,092300,180872880,13820,13820,13820,13820,21
|
|
20231208,092200,180582660,13820,13820,13820,13820,54
|
|
20231208,092100,179836380,13850,13850,13850,13850,2
|
|
20231208,092000,179808680,13850,13820,13860,13820,68
|
|
20231208,091900,178867660,13810,13810,13810,13810,0
|
|
20231208,091800,178867660,13810,13810,13820,13810,227
|
|
20231208,091700,175732650,13810,13860,13860,13810,222
|
|
20231208,091600,172665780,13880,13920,13920,13880,119
|
|
20231208,091500,171013780,13920,13910,13920,13910,100
|
|
20231208,091400,169621850,13880,13970,13970,13880,346
|
|
20231208,091300,164805480,13970,14000,14000,13970,385
|
|
20231208,091200,159418780,14000,14020,14020,14000,243
|
|
20231208,091100,156014900,14010,14020,14020,14000,112
|
|
20231208,091000,154445080,14030,14020,14050,14020,2267
|
|
20231208,090900,122606150,14020,13940,14020,13940,2462
|
|
20231208,090800,88159110,13940,13920,13940,13920,679
|
|
20231208,090700,78700600,13930,13940,13940,13800,741
|
|
20231208,090600,68416190,13960,13800,13960,13800,1164
|
|
20231208,090500,52231050,13860,13810,13860,13810,437
|
|
20231208,090400,46185530,13810,13780,13810,13760,227
|
|
20231208,090300,43058580,13820,13850,13850,13820,195
|
|
20231208,090200,40358310,13850,13740,13860,13740,1369
|
|
20231208,090100,21395450,13850,13740,13850,13740,1237
|
|
20231208,090000,4291370,13740,13710,13740,13710,313
|