616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191300,1242143490,12080,12080,12080,12080,1293
|
|
20231205,191200,1242143490,12080,12080,12080,12080,0
|
|
20231205,191100,1242143490,12080,12080,12080,12080,0
|
|
20231205,191000,1242143490,12080,12080,12080,12080,0
|
|
20231205,190900,1242143490,12080,12080,12080,12080,0
|
|
20231205,190800,1242143490,12080,12080,12080,12080,0
|
|
20231205,190700,1242143490,12080,12080,12080,12080,0
|
|
20231205,190600,1242143490,12080,12080,12080,12080,0
|
|
20231205,190500,1242143490,12080,12080,12080,12080,0
|
|
20231205,190400,1242143490,12080,12080,12080,12080,0
|
|
20231205,190300,1242143490,12080,12080,12080,12080,0
|
|
20231205,190200,1242143490,12080,12080,12080,12080,0
|
|
20231205,190100,1242143490,12080,12080,12080,12080,0
|
|
20231205,190000,1242143490,12080,12080,12080,12080,0
|
|
20231205,185900,1242143490,12080,12080,12080,12080,0
|
|
20231205,185800,1242143490,12080,12080,12080,12080,0
|
|
20231205,185700,1242143490,12080,12080,12080,12080,0
|
|
20231205,185600,1242143490,12080,12080,12080,12080,0
|
|
20231205,185500,1242143490,12080,12080,12080,12080,0
|
|
20231205,185400,1242143490,12080,12080,12080,12080,0
|
|
20231205,185300,1242143490,12080,12080,12080,12080,0
|
|
20231205,185200,1242143490,12080,12080,12080,12080,0
|
|
20231205,185100,1242143490,12080,12080,12080,12080,0
|
|
20231205,185000,1242143490,12080,12080,12080,12080,0
|
|
20231205,184900,1242143490,12080,12080,12080,12080,0
|
|
20231205,184800,1242143490,12080,12080,12080,12080,0
|
|
20231205,184700,1242143490,12080,12080,12080,12080,0
|
|
20231205,184600,1242143490,12080,12080,12080,12080,0
|
|
20231205,184500,1242143490,12080,12080,12080,12080,0
|
|
20231205,184400,1242143490,12080,12080,12080,12080,0
|
|
20231205,184300,1242143490,12080,12080,12080,12080,1293
|
|
20231205,184200,1242143490,12080,12080,12080,12080,0
|
|
20231205,184100,1242143490,12080,12080,12080,12080,0
|
|
20231205,184000,1242143490,12080,12080,12080,12080,0
|
|
20231205,183900,1242143490,12080,12080,12080,12080,0
|
|
20231205,183800,1242143490,12080,12080,12080,12080,0
|
|
20231205,183700,1242143490,12080,12080,12080,12080,0
|
|
20231205,183600,1242143490,12080,12080,12080,12080,0
|
|
20231205,183500,1242143490,12080,12080,12080,12080,0
|
|
20231205,183400,1242143490,12080,12080,12080,12080,0
|
|
20231205,183300,1242143490,12080,12080,12080,12080,0
|
|
20231205,183200,1242143490,12080,12080,12080,12080,0
|
|
20231205,183100,1242143490,12080,12080,12080,12080,0
|
|
20231205,183000,1242143490,12080,12080,12080,12080,0
|
|
20231205,182900,1242143490,12080,12080,12080,12080,0
|
|
20231205,182800,1242143490,12080,12080,12080,12080,0
|
|
20231205,182700,1242143490,12080,12080,12080,12080,0
|
|
20231205,182600,1242143490,12080,12080,12080,12080,0
|
|
20231205,182500,1242143490,12080,12080,12080,12080,0
|
|
20231205,182400,1242143490,12080,12080,12080,12080,0
|
|
20231205,182300,1242143490,12080,12080,12080,12080,0
|
|
20231205,182200,1242143490,12080,12080,12080,12080,0
|
|
20231205,182100,1242143490,12080,12080,12080,12080,0
|
|
20231205,182000,1242143490,12080,12080,12080,12080,0
|
|
20231205,181900,1242143490,12080,12080,12080,12080,0
|
|
20231205,181800,1242143490,12080,12080,12080,12080,0
|
|
20231205,181700,1242143490,12080,12080,12080,12080,0
|
|
20231205,181600,1242143490,12080,12080,12080,12080,0
|
|
20231205,181500,1242143490,12080,12080,12080,12080,0
|
|
20231205,181400,1242143490,12080,12080,12080,12080,0
|
|
20231205,181300,1242143490,12080,12080,12080,12080,1293
|
|
20231205,181200,1242143490,12080,12080,12080,12080,0
|
|
20231205,181100,1242143490,12080,12080,12080,12080,0
|
|
20231205,181000,1242143490,12080,12080,12080,12080,0
|
|
20231205,180900,1242143490,12080,12080,12080,12080,0
|
|
20231205,180800,1242143490,12080,12080,12080,12080,0
|
|
20231205,180700,1242143490,12080,12080,12080,12080,0
|
|
20231205,180600,1242143490,12080,12080,12080,12080,0
|
|
20231205,180500,1242143490,12080,12080,12080,12080,0
|
|
20231205,180400,1242143490,12080,12080,12080,12080,0
|
|
20231205,180300,1242143490,12080,12080,12080,12080,0
|
|
20231205,180200,1242143490,12080,12080,12080,12080,0
|
|
20231205,180100,1242143490,12080,12080,12080,12080,0
|
|
20231205,180000,1242143490,12080,12080,12080,12080,0
|
|
20231205,175900,1242143490,12080,12080,12080,12080,0
|
|
20231205,175800,1242143490,12080,12080,12080,12080,0
|
|
20231205,175700,1242143490,12080,12080,12080,12080,0
|
|
20231205,175600,1242143490,12080,12080,12080,12080,0
|
|
20231205,175500,1242143490,12080,12080,12080,12080,0
|
|
20231205,175400,1242143490,12080,12080,12080,12080,0
|
|
20231205,175300,1242143490,12080,12080,12080,12080,0
|
|
20231205,175200,1242143490,12080,12080,12080,12080,0
|
|
20231205,175100,1242143490,12080,12080,12080,12080,0
|
|
20231205,175000,1242143490,12080,12080,12080,12080,0
|
|
20231205,174900,1242143490,12080,12080,12080,12080,0
|
|
20231205,174800,1242143490,12080,12080,12080,12080,0
|
|
20231205,174700,1242143490,12080,12080,12080,12080,0
|
|
20231205,174600,1242143490,12080,12080,12080,12080,0
|
|
20231205,174500,1242143490,12080,12080,12080,12080,0
|
|
20231205,174400,1242143490,12080,12080,12080,12080,0
|
|
20231205,174300,1242143490,12080,12080,12080,12080,1293
|
|
20231205,174200,1242143490,12080,12080,12080,12080,0
|
|
20231205,174100,1242143490,12080,12080,12080,12080,0
|
|
20231205,174000,1242143490,12080,12080,12080,12080,0
|
|
20231205,173900,1242143490,12080,12080,12080,12080,0
|
|
20231205,173800,1242143490,12080,12080,12080,12080,0
|
|
20231205,173700,1242143490,12080,12080,12080,12080,0
|
|
20231205,173600,1242143490,12080,12080,12080,12080,0
|
|
20231205,173500,1242143490,12080,12080,12080,12080,0
|
|
20231205,173400,1242143490,12080,12080,12080,12080,0
|
|
20231205,173300,1242143490,12080,12080,12080,12080,0
|
|
20231205,173200,1242143490,12080,12080,12080,12080,0
|
|
20231205,173100,1242143490,12080,12080,12080,12080,0
|
|
20231205,173000,1242143490,12080,12080,12080,12080,0
|
|
20231205,172900,1242143490,12080,12080,12080,12080,0
|
|
20231205,172800,1242143490,12080,12080,12080,12080,0
|
|
20231205,172700,1242143490,12080,12080,12080,12080,0
|
|
20231205,172600,1242143490,12080,12080,12080,12080,0
|
|
20231205,172500,1242143490,12080,12080,12080,12080,0
|
|
20231205,172400,1242143490,12080,12080,12080,12080,0
|
|
20231205,172300,1242143490,12080,12080,12080,12080,0
|
|
20231205,172200,1242143490,12080,12080,12080,12080,0
|
|
20231205,172100,1242143490,12080,12080,12080,12080,0
|
|
20231205,172000,1242143490,12080,12080,12080,12080,0
|
|
20231205,171900,1242143490,12080,12080,12080,12080,0
|
|
20231205,171800,1242143490,12080,12080,12080,12080,0
|
|
20231205,171700,1242143490,12080,12080,12080,12080,0
|
|
20231205,171600,1242143490,12080,12080,12080,12080,0
|
|
20231205,171500,1242143490,12080,12080,12080,12080,0
|
|
20231205,171400,1242143490,12080,12080,12080,12080,0
|
|
20231205,171300,1242143490,12080,12080,12080,12080,1293
|
|
20231205,171200,1242143490,12080,12080,12080,12080,0
|
|
20231205,171100,1242143490,12080,12080,12080,12080,0
|
|
20231205,171000,1242143490,12080,12080,12080,12080,0
|
|
20231205,170900,1242143490,12080,12080,12080,12080,0
|
|
20231205,170800,1242143490,12080,12080,12080,12080,0
|
|
20231205,170700,1242143490,12080,12080,12080,12080,0
|
|
20231205,170600,1242143490,12080,12080,12080,12080,0
|
|
20231205,170500,1242143490,12080,12080,12080,12080,0
|
|
20231205,170400,1242143490,12080,12080,12080,12080,0
|
|
20231205,170300,1242143490,12080,12080,12080,12080,0
|
|
20231205,170200,1242143490,12080,12080,12080,12080,0
|
|
20231205,170100,1242143490,12080,12080,12080,12080,0
|
|
20231205,170000,1242143490,12080,12080,12080,12080,0
|
|
20231205,165900,1242143490,12080,12080,12080,12080,0
|
|
20231205,165800,1242143490,12080,12080,12080,12080,0
|
|
20231205,165700,1242143490,12080,12080,12080,12080,0
|
|
20231205,165600,1242143490,12080,12080,12080,12080,0
|
|
20231205,165500,1242143490,12080,12080,12080,12080,0
|
|
20231205,165400,1242143490,12080,12080,12080,12080,0
|
|
20231205,165300,1242143490,12080,12080,12080,12080,0
|
|
20231205,165200,1242143490,12080,12080,12080,12080,0
|
|
20231205,165100,1242143490,12080,12080,12080,12080,0
|
|
20231205,165000,1242143490,12080,12080,12080,12080,0
|
|
20231205,164900,1242143490,12080,12080,12080,12080,0
|
|
20231205,164800,1242143490,12080,12080,12080,12080,0
|
|
20231205,164700,1242143490,12080,12080,12080,12080,0
|
|
20231205,164600,1242143490,12080,12080,12080,12080,0
|
|
20231205,164500,1242143490,12080,12080,12080,12080,0
|
|
20231205,164400,1242143490,12080,12080,12080,12080,0
|
|
20231205,164300,1242143490,12080,12080,12080,12080,1293
|
|
20231205,164200,1242143490,12080,12080,12080,12080,0
|
|
20231205,164100,1242143490,12080,12080,12080,12080,0
|
|
20231205,164000,1242143490,12080,12080,12080,12080,0
|
|
20231205,163900,1242143490,12080,12080,12080,12080,0
|
|
20231205,163800,1242143490,12080,12080,12080,12080,0
|
|
20231205,163700,1242143490,12080,12080,12080,12080,0
|
|
20231205,163600,1242143490,12080,12080,12080,12080,0
|
|
20231205,163500,1242143490,12080,12080,12080,12080,0
|
|
20231205,163400,1242143490,12080,12080,12080,12080,0
|
|
20231205,163300,1242143490,12080,12080,12080,12080,0
|
|
20231205,163200,1242143490,12080,12080,12080,12080,0
|
|
20231205,163100,1242143490,12080,12080,12080,12080,0
|
|
20231205,163000,1242143490,12080,12080,12080,12080,0
|
|
20231205,162900,1242143490,12080,12080,12080,12080,0
|
|
20231205,162800,1242143490,12080,12080,12080,12080,0
|
|
20231205,162700,1242143490,12080,12080,12080,12080,0
|
|
20231205,162600,1242143490,12080,12080,12080,12080,0
|
|
20231205,162500,1242143490,12080,12080,12080,12080,0
|
|
20231205,162400,1242143490,12080,12080,12080,12080,0
|
|
20231205,162300,1242143490,12080,12080,12080,12080,0
|
|
20231205,162200,1242143490,12080,12080,12080,12080,0
|
|
20231205,162100,1242143490,12080,12080,12080,12080,0
|
|
20231205,162000,1242143490,12080,12080,12080,12080,0
|
|
20231205,161900,1242143490,12080,12080,12080,12080,0
|
|
20231205,161800,1242143490,12080,12080,12080,12080,0
|
|
20231205,161700,1242143490,12080,12080,12080,12080,0
|
|
20231205,161600,1242143490,12080,12080,12080,12080,0
|
|
20231205,161500,1242143490,12080,12080,12080,12080,0
|
|
20231205,161400,1242143490,12080,12080,12080,12080,0
|
|
20231205,161300,1242143490,12080,12080,12080,12080,1293
|
|
20231205,161200,1242143490,12080,12080,12080,12080,0
|
|
20231205,161100,1242143490,12080,12080,12080,12080,0
|
|
20231205,161000,1242143490,12080,12080,12080,12080,0
|
|
20231205,160900,1242143490,12080,12080,12080,12080,0
|
|
20231205,160800,1242143490,12080,12080,12080,12080,0
|
|
20231205,160700,1242143490,12080,12080,12080,12080,0
|
|
20231205,160600,1242143490,12080,12080,12080,12080,0
|
|
20231205,160500,1242143490,12080,12080,12080,12080,0
|
|
20231205,160400,1242143490,12080,12080,12080,12080,0
|
|
20231205,160300,1242143490,12080,12080,12080,12080,0
|
|
20231205,160200,1242143490,12080,12080,12080,12080,0
|
|
20231205,160100,1242143490,12080,12080,12080,12080,0
|
|
20231205,160000,1242143490,12080,12080,12080,12080,0
|
|
20231205,155900,1242143490,12080,12080,12080,12080,0
|
|
20231205,155800,1242143490,12080,12080,12080,12080,0
|
|
20231205,155700,1242143490,12080,12080,12080,12080,0
|
|
20231205,155600,1242143490,12080,12080,12080,12080,0
|
|
20231205,155500,1242143490,12080,12080,12080,12080,0
|
|
20231205,155400,1242143490,12080,12080,12080,12080,0
|
|
20231205,155300,1242143490,12080,12080,12080,12080,0
|
|
20231205,155200,1242143490,12080,12080,12080,12080,0
|
|
20231205,155100,1242143490,12080,12080,12080,12080,0
|
|
20231205,155000,1242143490,12080,12080,12080,12080,0
|
|
20231205,154900,1242143490,12080,12080,12080,12080,0
|
|
20231205,154800,1242143490,12080,12080,12080,12080,0
|
|
20231205,154700,1242143490,12080,12080,12080,12080,0
|
|
20231205,154600,1242143490,12080,12080,12080,12080,0
|
|
20231205,154500,1242143490,12080,12080,12080,12080,0
|
|
20231205,154400,1242143490,12080,12080,12080,12080,0
|
|
20231205,154300,1242143490,12080,12080,12080,12080,1293
|
|
20231205,154200,1242143490,12080,12080,12080,12080,0
|
|
20231205,154100,1242143490,12080,12080,12080,12080,0
|
|
20231205,154000,1242143490,12080,12080,12080,12080,0
|
|
20231205,153900,1242143490,12080,12080,12080,12080,0
|
|
20231205,153800,1242143490,12080,12080,12080,12080,0
|
|
20231205,153700,1242143490,12080,12080,12080,12080,0
|
|
20231205,153600,1242143490,12080,12080,12080,12080,0
|
|
20231205,153500,1242143490,12080,12080,12080,12080,0
|
|
20231205,153400,1242143490,12080,12080,12080,12080,0
|
|
20231205,153300,1242143490,12080,12080,12080,12080,0
|
|
20231205,153200,1242143490,12080,12080,12080,12080,0
|
|
20231205,153100,1242143490,12080,12080,12080,12080,0
|
|
20231205,153000,1242143490,12080,12080,12080,12080,1293
|
|
20231205,152900,1226524050,12080,12080,12080,12080,0
|
|
20231205,152800,1226524050,12080,12080,12080,12080,0
|
|
20231205,152700,1226524050,12080,12080,12080,12080,0
|
|
20231205,152600,1226524050,12080,12080,12080,12080,0
|
|
20231205,152500,1226524050,12080,12080,12080,12080,0
|
|
20231205,152400,1226524050,12080,12080,12080,12080,0
|
|
20231205,152300,1226524050,12080,12080,12080,12080,0
|
|
20231205,152200,1226524050,12080,12080,12080,12080,0
|
|
20231205,152100,1226524050,12080,12080,12080,12080,0
|
|
20231205,152000,1226524050,12080,12080,12080,12080,0
|
|
20231205,151900,1226524050,12080,12080,12080,12050,134
|
|
20231205,151800,1224907360,12040,12040,12040,12040,77
|
|
20231205,151700,1223980280,12040,12060,12060,12040,80
|
|
20231205,151600,1223016620,12050,12050,12050,12050,358
|
|
20231205,151500,1218702720,12060,12060,12060,12060,66
|
|
20231205,151400,1217906760,12060,12060,12060,12060,268
|
|
20231205,151300,1214674680,12060,12050,12060,12050,354
|
|
20231205,151200,1210408320,12050,12040,12050,12040,592
|
|
20231205,151100,1203277060,12040,12030,12040,12030,722
|
|
20231205,151000,1194586930,12030,12040,12040,12030,373
|
|
20231205,150900,1190097230,12040,12040,12040,12040,70
|
|
20231205,150800,1189254430,12040,12050,12050,12030,879
|
|
20231205,150700,1178668530,12050,12070,12070,12050,3675
|
|
20231205,150600,1134347440,12100,12100,12100,12100,10
|
|
20231205,150500,1134226440,12100,12100,12100,12100,0
|
|
20231205,150400,1134226440,12100,12080,12110,12080,106
|
|
20231205,150300,1132944660,12120,12120,12120,12120,30
|
|
20231205,150200,1132581060,12080,12080,12080,12080,58
|
|
20231205,150100,1131880420,12080,12090,12100,12080,889
|
|
20231205,150000,1121127470,12090,12090,12090,12090,22
|
|
20231205,145900,1120861490,12080,12080,12080,12080,106
|
|
20231205,145800,1119581010,12090,12090,12090,12090,18
|
|
20231205,145700,1119363390,12090,12080,12090,12080,342
|
|
20231205,145600,1115231830,12080,12080,12090,12080,1127
|
|
20231205,145500,1101616670,12080,12080,12080,12080,65
|
|
20231205,145400,1100831470,12090,12090,12090,12080,75
|
|
20231205,145300,1099925360,12090,12090,12090,12080,593
|
|
20231205,145200,1092759550,12080,12080,12080,12080,0
|
|
20231205,145100,1092759550,12080,12080,12080,12080,0
|
|
20231205,145000,1092759550,12080,12090,12090,12080,487
|
|
20231205,144900,1086876270,12080,12080,12090,12080,1083
|
|
20231205,144800,1073783630,12080,12090,12090,12080,12
|
|
20231205,144700,1073638640,12090,12090,12090,12090,100
|
|
20231205,144600,1072429640,12090,12090,12090,12080,115
|
|
20231205,144500,1071039420,12080,12100,12100,12080,1395
|
|
20231205,144400,1054180120,12100,12090,12100,12090,79
|
|
20231205,144300,1053224910,12090,12090,12090,12090,20
|
|
20231205,144200,1052983110,12100,12100,12100,12100,10
|
|
20231205,144100,1052862110,12090,12100,12100,12090,167
|
|
20231205,144000,1050841790,12100,12100,12100,12100,25
|
|
20231205,143900,1050539290,12100,12100,12100,12100,291
|
|
20231205,143800,1047018190,12090,12090,12090,12090,199
|
|
20231205,143700,1044612280,12090,12130,12130,12090,431
|
|
20231205,143600,1039397840,12130,12130,12130,12130,0
|
|
20231205,143500,1039397840,12130,12100,12130,12100,18
|
|
20231205,143400,1039179590,12100,12110,12110,12100,156
|
|
20231205,143300,1037290740,12110,12100,12110,12100,152
|
|
20231205,143200,1035450520,12110,12110,12110,12110,0
|
|
20231205,143100,1035450520,12110,12090,12110,12090,756
|
|
20231205,143000,1026305340,12090,12130,12130,12070,6081
|
|
20231205,142900,952763080,12110,12130,12130,12110,1791
|
|
20231205,142800,931056060,12120,12140,12140,12120,2146
|
|
20231205,142700,905019490,12140,12160,12160,12140,2212
|
|
20231205,142600,878147810,12160,12160,12160,12150,15
|
|
20231205,142500,877965500,12150,12150,12150,12150,0
|
|
20231205,142400,877965500,12150,12150,12150,12150,0
|
|
20231205,142300,877965500,12150,12160,12160,12150,479
|
|
20231205,142200,872144050,12150,12160,12160,12150,969
|
|
20231205,142100,860361360,12160,12160,12160,12160,72
|
|
20231205,142000,859485840,12160,12170,12170,12160,53
|
|
20231205,141900,858841340,12160,12170,12170,12160,930
|
|
20231205,141800,847524810,12170,12180,12180,12170,107
|
|
20231205,141700,846222270,12170,12170,12170,12170,0
|
|
20231205,141600,846222270,12170,12180,12180,12170,66
|
|
20231205,141500,845419040,12170,12180,12180,12170,753
|
|
20231205,141400,836250850,12180,12180,12180,12180,0
|
|
20231205,141300,836250850,12180,12180,12180,12180,114
|
|
20231205,141200,834862330,12180,12180,12180,12180,47
|
|
20231205,141100,834289870,12190,12180,12190,12180,150
|
|
20231205,141000,832462550,12180,12180,12180,12180,46
|
|
20231205,140900,831902270,12180,12180,12190,12180,291
|
|
20231205,140800,828357790,12180,12180,12180,12180,0
|
|
20231205,140700,828357790,12180,12190,12190,12180,118
|
|
20231205,140600,826920540,12180,12180,12180,12180,73
|
|
20231205,140500,826031400,12180,12180,12180,12180,299
|
|
20231205,140400,822389580,12190,12190,12190,12190,340
|
|
20231205,140300,818244980,12190,12190,12190,12190,69
|
|
20231205,140200,817403870,12190,12190,12190,12190,49
|
|
20231205,140100,816806560,12190,12190,12200,12190,941
|
|
20231205,140000,805335760,12200,12200,12200,12200,0
|
|
20231205,135900,805335760,12200,12200,12200,12200,2
|
|
20231205,135800,805311360,12190,12190,12190,12190,129
|
|
20231205,135700,803738850,12190,12210,12210,12190,1355
|
|
20231205,135600,787205220,12220,12230,12230,12210,830
|
|
20231205,135500,777066570,12230,12230,12230,12230,2
|
|
20231205,135400,777042110,12220,12230,12230,12220,155
|
|
20231205,135300,775146920,12230,12230,12230,12230,15
|
|
20231205,135200,774963470,12220,12230,12230,12220,83
|
|
20231205,135100,773949090,12230,12230,12230,12230,103
|
|
20231205,135000,772689400,12220,12220,12220,12220,0
|
|
20231205,134900,772689400,12220,12220,12230,12220,725
|
|
20231205,134800,763828470,12210,12210,12210,12210,0
|
|
20231205,134700,763828470,12210,12210,12210,12210,0
|
|
20231205,134600,763828470,12210,12220,12220,12210,326
|
|
20231205,134500,759845080,12230,12230,12230,12230,1
|
|
20231205,134400,759832850,12230,12230,12230,12230,28
|
|
20231205,134300,759490410,12220,12220,12220,12220,24
|
|
20231205,134200,759197130,12220,12220,12220,12220,164
|
|
20231205,134100,757193050,12210,12220,12220,12210,33
|
|
20231205,134000,756790110,12220,12220,12220,12220,81
|
|
20231205,133900,755800290,12220,12220,12220,12220,0
|
|
20231205,133800,755800290,12220,12220,12220,12220,0
|
|
20231205,133700,755800290,12220,12220,12220,12220,110
|
|
20231205,133600,754456090,12220,12220,12220,12220,0
|
|
20231205,133500,754456090,12220,12220,12220,12220,0
|
|
20231205,133400,754456090,12220,12220,12220,12220,0
|
|
20231205,133300,754456090,12220,12220,12220,12220,0
|
|
20231205,133200,754456090,12220,12220,12220,12210,190
|
|
20231205,133100,752134390,12220,12220,12220,12220,0
|
|
20231205,133000,752134390,12220,12220,12220,12220,1
|
|
20231205,132900,752122170,12220,12220,12220,12220,189
|
|
20231205,132800,749812590,12220,12220,12220,12220,90
|
|
20231205,132700,748712790,12220,12220,12220,12220,0
|
|
20231205,132600,748712790,12220,12220,12220,12220,9
|
|
20231205,132500,748602810,12220,12220,12220,12220,0
|
|
20231205,132400,748602810,12220,12220,12220,12220,0
|
|
20231205,132300,748602810,12220,12220,12220,12220,68
|
|
20231205,132200,747771850,12220,12220,12220,12220,138
|
|
20231205,132100,746085490,12220,12220,12220,12220,54
|
|
20231205,132000,745425610,12220,12220,12220,12220,148
|
|
20231205,131900,743617050,12220,12220,12220,12220,0
|
|
20231205,131800,743617050,12220,12220,12220,12220,93
|
|
20231205,131700,742480590,12220,12220,12220,12220,71
|
|
20231205,131600,741612970,12230,12230,12230,12230,0
|
|
20231205,131500,741612970,12230,12220,12230,12220,691
|
|
20231205,131400,733168630,12220,12220,12220,12220,0
|
|
20231205,131300,733168630,12220,12220,12220,12220,131
|
|
20231205,131200,731567810,12210,12210,12210,12210,0
|
|
20231205,131100,731567810,12210,12210,12210,12210,22
|
|
20231205,131000,731299190,12210,12210,12210,12210,0
|
|
20231205,130900,731299190,12210,12210,12210,12210,45
|
|
20231205,130800,730749740,12210,12210,12210,12210,0
|
|
20231205,130700,730749740,12210,12210,12210,12210,0
|
|
20231205,130600,730749740,12210,12210,12210,12210,0
|
|
20231205,130500,730749740,12210,12210,12210,12210,60
|
|
20231205,130400,730017140,12210,12210,12210,12210,0
|
|
20231205,130300,730017140,12210,12210,12210,12210,61
|
|
20231205,130200,729272330,12210,12210,12210,12210,0
|
|
20231205,130100,729272330,12210,12210,12210,12210,25
|
|
20231205,130000,728967080,12210,12210,12210,12210,62
|
|
20231205,125900,728210060,12210,12220,12220,12210,27
|
|
20231205,125800,727880380,12220,12220,12220,12220,1
|
|
20231205,125700,727868160,12220,12210,12220,12210,353
|
|
20231205,125600,723557710,12210,12210,12210,12210,0
|
|
20231205,125500,723557710,12210,12200,12210,12200,2
|
|
20231205,125400,723533300,12200,12200,12200,12200,0
|
|
20231205,125300,723533300,12200,12200,12200,12200,0
|
|
20231205,125200,723533300,12200,12200,12200,12200,300
|
|
20231205,125100,719873300,12200,12200,12200,12200,0
|
|
20231205,125000,719873300,12200,12200,12200,12200,0
|
|
20231205,124900,719873300,12200,12190,12200,12190,1746
|
|
20231205,124800,698574240,12190,12190,12190,12190,4
|
|
20231205,124700,698525480,12190,12190,12190,12190,2
|
|
20231205,124600,698501100,12190,12180,12190,12180,120
|
|
20231205,124500,697039480,12180,12190,12190,12180,225
|
|
20231205,124400,694298440,12180,12180,12180,12180,6
|
|
20231205,124300,694225360,12190,12180,12190,12180,71
|
|
20231205,124200,693360540,12180,12190,12190,12180,918
|
|
20231205,124100,682170860,12200,12190,12200,12190,31
|
|
20231205,124000,681792680,12200,12200,12200,12200,10
|
|
20231205,123900,681670680,12190,12190,12190,12190,40
|
|
20231205,123800,681183080,12180,12180,12180,12180,0
|
|
20231205,123700,681183080,12180,12190,12190,12180,585
|
|
20231205,123600,674053300,12190,12190,12190,12190,150
|
|
20231205,123500,672224800,12200,12200,12200,12200,1
|
|
20231205,123400,672212600,12200,12200,12200,12200,0
|
|
20231205,123300,672212600,12200,12200,12200,12200,252
|
|
20231205,123200,669138200,12210,12210,12210,12210,122
|
|
20231205,123100,667648580,12210,12210,12210,12210,48
|
|
20231205,123000,667062500,12220,12220,12220,12220,132
|
|
20231205,122900,665449460,12210,12210,12210,12210,0
|
|
20231205,122800,665449460,12210,12210,12210,12210,30
|
|
20231205,122700,665083160,12210,12210,12210,12210,20
|
|
20231205,122600,664838960,12210,12210,12210,12210,200
|
|
20231205,122500,662396960,12210,12210,12210,12210,0
|
|
20231205,122400,662396960,12210,12210,12210,12210,49
|
|
20231205,122300,661798670,12220,12220,12220,12220,44
|
|
20231205,122200,661260990,12220,12220,12220,12220,50
|
|
20231205,122100,660649990,12220,12220,12220,12220,50
|
|
20231205,122000,660038990,12230,12230,12230,12230,1
|
|
20231205,121900,660026760,12230,12230,12230,12230,31
|
|
20231205,121800,659647630,12220,12220,12220,12220,1
|
|
20231205,121700,659635410,12220,12220,12220,12220,1
|
|
20231205,121600,659623190,12220,12220,12220,12220,28
|
|
20231205,121500,659281030,12220,12220,12220,12220,8
|
|
20231205,121400,659183270,12220,12220,12220,12220,0
|
|
20231205,121300,659183270,12220,12220,12220,12220,0
|
|
20231205,121200,659183270,12220,12220,12220,12220,0
|
|
20231205,121100,659183270,12220,12220,12220,12220,3
|
|
20231205,121000,659146610,12220,12210,12220,12210,65
|
|
20231205,120900,658352910,12220,12220,12220,12220,32
|
|
20231205,120800,657961870,12220,12220,12220,12220,1
|
|
20231205,120700,657949650,12220,12220,12220,12220,0
|
|
20231205,120600,657949650,12220,12220,12220,12220,101
|
|
20231205,120500,656715430,12200,12200,12200,12200,0
|
|
20231205,120400,656715430,12200,12200,12200,12200,64
|
|
20231205,120300,655934630,12220,12220,12220,12220,2
|
|
20231205,120200,655910190,12210,12210,12210,12210,120
|
|
20231205,120100,654444990,12210,12210,12210,12210,0
|
|
20231205,120000,654444990,12210,12210,12210,12210,53
|
|
20231205,115900,653797860,12220,12220,12220,12220,201
|
|
20231205,115800,651341640,12230,12230,12230,12230,43
|
|
20231205,115700,650815750,12230,12230,12230,12230,26
|
|
20231205,115600,650497770,12220,12220,12220,12220,0
|
|
20231205,115500,650497770,12220,12220,12220,12220,5
|
|
20231205,115400,650436670,12230,12230,12230,12230,27
|
|
20231205,115300,650106460,12230,12230,12230,12230,50
|
|
20231205,115200,649494960,12230,12230,12230,12230,17
|
|
20231205,115100,649287050,12220,12230,12230,12220,28
|
|
20231205,115000,648944620,12220,12220,12220,12220,0
|
|
20231205,114900,648944620,12220,12220,12220,12220,0
|
|
20231205,114800,648944620,12220,12220,12220,12220,132
|
|
20231205,114700,647331580,12220,12220,12220,12220,246
|
|
20231205,114600,644325460,12220,12220,12220,12220,12
|
|
20231205,114500,644178820,12220,12220,12220,12220,25
|
|
20231205,114400,643873320,12220,12220,12220,12220,10
|
|
20231205,114300,643751120,12210,12210,12210,12210,50
|
|
20231205,114200,643140620,12220,12210,12220,12210,22
|
|
20231205,114100,642871900,12210,12210,12210,12210,20
|
|
20231205,114000,642627700,12210,12220,12220,12210,4
|
|
20231205,113900,642578840,12220,12220,12220,12220,11
|
|
20231205,113800,642444420,12210,12230,12230,12210,84
|
|
20231205,113700,641417980,12220,12220,12220,12220,6
|
|
20231205,113600,641344660,12220,12220,12220,12220,105
|
|
20231205,113500,640061560,12230,12230,12230,12230,0
|
|
20231205,113400,640061560,12230,12220,12230,12220,35
|
|
20231205,113300,639633550,12230,12230,12230,12230,0
|
|
20231205,113200,639633550,12230,12230,12230,12230,0
|
|
20231205,113100,639633550,12230,12230,12230,12230,56
|
|
20231205,113000,638948670,12220,12220,12220,12220,0
|
|
20231205,112900,638948670,12220,12210,12220,12200,623
|
|
20231205,112800,631339200,12200,12200,12200,12200,0
|
|
20231205,112700,631339200,12200,12200,12200,12200,1319
|
|
20231205,112600,615247400,12190,12190,12190,12190,78
|
|
20231205,112500,614296580,12190,12190,12190,12190,33
|
|
20231205,112400,613894310,12190,12190,12200,12190,572
|
|
20231205,112300,606916940,12190,12190,12190,12190,227
|
|
20231205,112200,604149810,12200,12200,12200,12200,20
|
|
20231205,112100,603905810,12190,12190,12190,12190,0
|
|
20231205,112000,603905810,12190,12190,12190,12190,0
|
|
20231205,111900,603905810,12190,12190,12190,12190,0
|
|
20231205,111800,603905810,12190,12190,12190,12190,2
|
|
20231205,111700,603881430,12190,12220,12220,12190,717
|
|
20231205,111600,595131940,12220,12220,12220,12220,135
|
|
20231205,111500,593482240,12230,12230,12230,12230,0
|
|
20231205,111400,593482240,12230,12230,12230,12230,0
|
|
20231205,111300,593482240,12230,12240,12240,12230,179
|
|
20231205,111200,591291940,12240,12240,12240,12240,28
|
|
20231205,111100,590949220,12240,12240,12240,12240,10
|
|
20231205,111000,590826820,12230,12230,12240,12230,194
|
|
20231205,110900,588452630,12220,12200,12220,12200,964
|
|
20231205,110800,576686740,12200,12200,12200,12200,1
|
|
20231205,110700,576674540,12190,12190,12190,12190,0
|
|
20231205,110600,576674540,12190,12190,12190,12190,39
|
|
20231205,110500,576199130,12190,12190,12190,12190,7
|
|
20231205,110400,576113800,12190,12190,12190,12190,2
|
|
20231205,110300,576089420,12190,12190,12190,12190,194
|
|
20231205,110200,573724560,12190,12190,12190,12190,107
|
|
20231205,110100,572420230,12190,12180,12190,12180,877
|
|
20231205,110000,561730320,12180,12180,12180,12180,23
|
|
20231205,105900,561450180,12180,12180,12180,12180,0
|
|
20231205,105800,561450180,12180,12160,12180,12160,1603
|
|
20231205,105700,541937690,12160,12170,12170,12160,218
|
|
20231205,105600,539286790,12160,12210,12210,12150,13182
|
|
20231205,105500,378648850,12210,12220,12220,12210,69
|
|
20231205,105400,377806350,12220,12220,12220,12220,311
|
|
20231205,105300,374005930,12220,12230,12230,12220,2166
|
|
20231205,105200,347535280,12240,12230,12240,12230,210
|
|
20231205,105100,344965980,12240,12240,12240,12230,1242
|
|
20231205,105000,329764110,12250,12250,12250,12250,0
|
|
20231205,104900,329764110,12250,12250,12250,12250,96
|
|
20231205,104800,328588110,12250,12250,12250,12250,48
|
|
20231205,104700,328000110,12260,12260,12260,12260,28
|
|
20231205,104600,327656830,12260,12260,12260,12260,0
|
|
20231205,104500,327656830,12260,12260,12260,12260,100
|
|
20231205,104400,326430830,12260,12260,12260,12260,0
|
|
20231205,104300,326430830,12260,12260,12260,12260,93
|
|
20231205,104200,325290650,12270,12270,12270,12270,0
|
|
20231205,104100,325290650,12270,12270,12270,12270,2
|
|
20231205,104000,325266110,12270,12270,12270,12270,31
|
|
20231205,103900,324885740,12240,12240,12240,12240,0
|
|
20231205,103800,324885740,12240,12240,12240,12240,72
|
|
20231205,103700,324004460,12240,12240,12240,12240,51
|
|
20231205,103600,323380220,12270,12250,12270,12250,116
|
|
20231205,103500,321957840,12240,12240,12240,12240,45
|
|
20231205,103400,321407040,12250,12250,12260,12250,56
|
|
20231205,103300,320720770,12250,12250,12250,12250,171
|
|
20231205,103200,318626020,12260,12260,12260,12260,36
|
|
20231205,103100,318184660,12260,12260,12260,12260,213
|
|
20231205,103000,315573280,12260,12270,12270,12250,389
|
|
20231205,102900,310803760,12290,12270,12290,12270,52
|
|
20231205,102800,310165700,12280,12280,12280,12280,44
|
|
20231205,102700,309625380,12280,12280,12290,12280,101
|
|
20231205,102600,308384500,12280,12280,12280,12280,91
|
|
20231205,102500,307267020,12280,12290,12290,12280,96
|
|
20231205,102400,306087810,12280,12260,12280,12260,148
|
|
20231205,102300,304271350,12280,12270,12280,12270,442
|
|
20231205,102200,298846360,12270,12270,12270,12270,0
|
|
20231205,102100,298846360,12270,12280,12280,12270,257
|
|
20231205,102000,295690950,12280,12280,12290,12280,182
|
|
20231205,101900,293454190,12280,12280,12280,12280,277
|
|
20231205,101800,290052630,12280,12280,12280,12280,41
|
|
20231205,101700,289549150,12280,12280,12280,12280,57
|
|
20231205,101600,288849190,12280,12280,12280,12280,85
|
|
20231205,101500,287805390,12290,12290,12290,12290,189
|
|
20231205,101400,285482580,12300,12300,12300,12300,34
|
|
20231205,101300,285064380,12300,12300,12300,12300,42
|
|
20231205,101200,284547780,12300,12300,12300,12300,181
|
|
20231205,101100,282321480,12300,12300,12300,12300,419
|
|
20231205,101000,277167780,12290,12310,12310,12290,287
|
|
20231205,100900,273637100,12300,12310,12310,12300,1229
|
|
20231205,100800,258508130,12310,12320,12320,12310,392
|
|
20231205,100700,253679610,12320,12320,12320,12320,1
|
|
20231205,100600,253667290,12300,12300,12300,12300,0
|
|
20231205,100500,253667290,12300,12320,12320,12300,31
|
|
20231205,100400,253285750,12320,12320,12320,12320,20
|
|
20231205,100300,253039350,12310,12310,12320,12310,317
|
|
20231205,100200,249136570,12300,12300,12300,12300,100
|
|
20231205,100100,247906570,12300,12300,12300,12300,95
|
|
20231205,100000,246738070,12300,12300,12310,12300,158
|
|
20231205,095900,244794170,12300,12300,12320,12290,585
|
|
20231205,095800,237597670,12280,12270,12300,12270,644
|
|
20231205,095700,229684270,12270,12260,12270,12260,139
|
|
20231205,095600,227979720,12250,12260,12260,12250,114
|
|
20231205,095500,226582260,12260,12260,12260,12260,0
|
|
20231205,095400,226582260,12260,12250,12260,12250,72
|
|
20231205,095300,225700180,12250,12250,12250,12250,23
|
|
20231205,095200,225418430,12250,12250,12250,12250,233
|
|
20231205,095100,222564180,12280,12260,12280,12250,594
|
|
20231205,095000,215278570,12250,12250,12250,12250,1
|
|
20231205,094900,215266320,12250,12250,12250,12250,13
|
|
20231205,094800,215107070,12250,12240,12300,12240,1872
|
|
20231205,094700,192138120,12230,12210,12230,12210,827
|
|
20231205,094600,182032040,12220,12210,12220,12210,93
|
|
20231205,094500,180896450,12210,12210,12210,12210,0
|
|
20231205,094400,180896450,12210,12210,12210,12210,400
|
|
20231205,094300,176012450,12220,12220,12220,12220,110
|
|
20231205,094200,174668250,12240,12230,12240,12230,470
|
|
20231205,094100,168920140,12210,12210,12210,12210,42
|
|
20231205,094000,168407320,12210,12210,12210,12210,0
|
|
20231205,093900,168407320,12210,12210,12220,12210,1385
|
|
20231205,093800,151494060,12210,12230,12230,12210,58
|
|
20231205,093700,150785300,12230,12240,12240,12220,281
|
|
20231205,093600,147350550,12240,12250,12250,12240,462
|
|
20231205,093500,141695390,12250,12250,12250,12250,39
|
|
20231205,093400,141217640,12250,12250,12260,12250,641
|
|
20231205,093300,133365370,12250,12250,12250,12250,35
|
|
20231205,093200,132936620,12240,12240,12240,12240,0
|
|
20231205,093100,132936620,12240,12240,12240,12240,257
|
|
20231205,093000,129790940,12220,12220,12230,12220,421
|
|
20231205,092900,124642980,12220,12220,12220,12220,493
|
|
20231205,092800,118618520,12220,12220,12220,12220,29
|
|
20231205,092700,118264140,12220,12220,12220,12220,74
|
|
20231205,092600,117359860,12220,12220,12220,12220,215
|
|
20231205,092500,114732560,12220,12220,12230,12220,197
|
|
20231205,092400,112324280,12220,12220,12220,12220,32
|
|
20231205,092300,111933240,12220,12220,12220,12220,329
|
|
20231205,092200,107912860,12210,12220,12220,12210,291
|
|
20231205,092100,104357110,12220,12230,12230,12220,1613
|
|
20231205,092000,84639340,12240,12220,12250,12220,1781
|
|
20231205,091900,62855780,12220,12220,12220,12220,139
|
|
20231205,091800,61157200,12220,12220,12220,12220,820
|
|
20231205,091700,51136800,12220,12220,12220,12220,96
|
|
20231205,091600,49963680,12220,12220,12220,12220,290
|
|
20231205,091500,46419880,12230,12230,12240,12230,436
|
|
20231205,091400,41085160,12230,12250,12250,12230,91
|
|
20231205,091300,39971040,12240,12220,12240,12220,153
|
|
20231205,091200,38100800,12220,12220,12220,12220,144
|
|
20231205,091100,36341120,12220,12200,12260,12200,647
|
|
20231205,091000,28441520,12200,12200,12200,12200,210
|
|
20231205,090900,25879520,12200,12200,12200,12200,34
|
|
20231205,090800,25464720,12200,12200,12200,12200,39
|
|
20231205,090700,24988920,12200,12190,12210,12190,212
|
|
20231205,090600,22403590,12200,12190,12200,12190,46
|
|
20231205,090500,21842570,12180,12180,12180,12180,110
|
|
20231205,090400,20502770,12190,12200,12200,12190,724
|
|
20231205,090300,11671460,12210,12230,12230,12210,305
|
|
20231205,090200,7946750,12220,12240,12240,12220,249
|
|
20231205,090100,4900850,12270,12270,12270,12270,13
|
|
20231205,090000,4741340,12270,12250,12270,12250,387
|