618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191500,87056990,13310,13310,13310,13310,145
|
|
20231204,191400,87056990,13310,13310,13310,13310,0
|
|
20231204,191300,87056990,13310,13310,13310,13310,0
|
|
20231204,191200,87056990,13310,13310,13310,13310,0
|
|
20231204,191100,87056990,13310,13310,13310,13310,0
|
|
20231204,191000,87056990,13310,13310,13310,13310,0
|
|
20231204,190900,87056990,13310,13310,13310,13310,0
|
|
20231204,190800,87056990,13310,13310,13310,13310,0
|
|
20231204,190700,87056990,13310,13310,13310,13310,0
|
|
20231204,190600,87056990,13310,13310,13310,13310,0
|
|
20231204,190500,87056990,13310,13310,13310,13310,0
|
|
20231204,190400,87056990,13310,13310,13310,13310,0
|
|
20231204,190300,87056990,13310,13310,13310,13310,0
|
|
20231204,190200,87056990,13310,13310,13310,13310,0
|
|
20231204,190100,87056990,13310,13310,13310,13310,0
|
|
20231204,190000,87056990,13310,13310,13310,13310,0
|
|
20231204,185900,87056990,13310,13310,13310,13310,0
|
|
20231204,185800,87056990,13310,13310,13310,13310,0
|
|
20231204,185700,87056990,13310,13310,13310,13310,0
|
|
20231204,185600,87056990,13310,13310,13310,13310,0
|
|
20231204,185500,87056990,13310,13310,13310,13310,0
|
|
20231204,185400,87056990,13310,13310,13310,13310,0
|
|
20231204,185300,87056990,13310,13310,13310,13310,0
|
|
20231204,185200,87056990,13310,13310,13310,13310,0
|
|
20231204,185100,87056990,13310,13310,13310,13310,0
|
|
20231204,185000,87056990,13310,13310,13310,13310,0
|
|
20231204,184900,87056990,13310,13310,13310,13310,0
|
|
20231204,184800,87056990,13310,13310,13310,13310,0
|
|
20231204,184700,87056990,13310,13310,13310,13310,0
|
|
20231204,184600,87056990,13310,13310,13310,13310,0
|
|
20231204,184500,87056990,13310,13310,13310,13310,145
|
|
20231204,184400,87056990,13310,13310,13310,13310,0
|
|
20231204,184300,87056990,13310,13310,13310,13310,0
|
|
20231204,184200,87056990,13310,13310,13310,13310,0
|
|
20231204,184100,87056990,13310,13310,13310,13310,0
|
|
20231204,184000,87056990,13310,13310,13310,13310,0
|
|
20231204,183900,87056990,13310,13310,13310,13310,0
|
|
20231204,183800,87056990,13310,13310,13310,13310,0
|
|
20231204,183700,87056990,13310,13310,13310,13310,0
|
|
20231204,183600,87056990,13310,13310,13310,13310,0
|
|
20231204,183500,87056990,13310,13310,13310,13310,0
|
|
20231204,183400,87056990,13310,13310,13310,13310,0
|
|
20231204,183300,87056990,13310,13310,13310,13310,0
|
|
20231204,183200,87056990,13310,13310,13310,13310,0
|
|
20231204,183100,87056990,13310,13310,13310,13310,0
|
|
20231204,183000,87056990,13310,13310,13310,13310,0
|
|
20231204,182900,87056990,13310,13310,13310,13310,0
|
|
20231204,182800,87056990,13310,13310,13310,13310,0
|
|
20231204,182700,87056990,13310,13310,13310,13310,0
|
|
20231204,182600,87056990,13310,13310,13310,13310,0
|
|
20231204,182500,87056990,13310,13310,13310,13310,0
|
|
20231204,182400,87056990,13310,13310,13310,13310,0
|
|
20231204,182300,87056990,13310,13310,13310,13310,0
|
|
20231204,182200,87056990,13310,13310,13310,13310,0
|
|
20231204,182100,87056990,13310,13310,13310,13310,0
|
|
20231204,182000,87056990,13310,13310,13310,13310,0
|
|
20231204,181900,87056990,13310,13310,13310,13310,0
|
|
20231204,181800,87056990,13310,13310,13310,13310,0
|
|
20231204,181700,87056990,13310,13310,13310,13310,0
|
|
20231204,181600,87056990,13310,13310,13310,13310,0
|
|
20231204,181500,87056990,13310,13310,13310,13310,145
|
|
20231204,181400,87056990,13310,13310,13310,13310,0
|
|
20231204,181300,87056990,13310,13310,13310,13310,0
|
|
20231204,181200,87056990,13310,13310,13310,13310,0
|
|
20231204,181100,87056990,13310,13310,13310,13310,0
|
|
20231204,181000,87056990,13310,13310,13310,13310,0
|
|
20231204,180900,87056990,13310,13310,13310,13310,0
|
|
20231204,180800,87056990,13310,13310,13310,13310,0
|
|
20231204,180700,87056990,13310,13310,13310,13310,0
|
|
20231204,180600,87056990,13310,13310,13310,13310,0
|
|
20231204,180500,87056990,13310,13310,13310,13310,0
|
|
20231204,180400,87056990,13310,13310,13310,13310,0
|
|
20231204,180300,87056990,13310,13310,13310,13310,0
|
|
20231204,180200,87056990,13310,13310,13310,13310,0
|
|
20231204,180100,87056990,13310,13310,13310,13310,0
|
|
20231204,180000,87056990,13310,13310,13310,13310,0
|
|
20231204,175900,87056990,13310,13310,13310,13310,0
|
|
20231204,175800,87056990,13310,13310,13310,13310,0
|
|
20231204,175700,87056990,13310,13310,13310,13310,0
|
|
20231204,175600,87056990,13310,13310,13310,13310,0
|
|
20231204,175500,87056990,13310,13310,13310,13310,0
|
|
20231204,175400,87056990,13310,13310,13310,13310,0
|
|
20231204,175300,87056990,13310,13310,13310,13310,0
|
|
20231204,175200,87056990,13310,13310,13310,13310,0
|
|
20231204,175100,87056990,13310,13310,13310,13310,0
|
|
20231204,175000,87056990,13310,13310,13310,13310,0
|
|
20231204,174900,87056990,13310,13310,13310,13310,0
|
|
20231204,174800,87056990,13310,13310,13310,13310,0
|
|
20231204,174700,87056990,13310,13310,13310,13310,0
|
|
20231204,174600,87056990,13310,13310,13310,13310,0
|
|
20231204,174500,87056990,13310,13310,13310,13310,145
|
|
20231204,174400,87056990,13310,13310,13310,13310,0
|
|
20231204,174300,87056990,13310,13310,13310,13310,0
|
|
20231204,174200,87056990,13310,13310,13310,13310,0
|
|
20231204,174100,87056990,13310,13310,13310,13310,0
|
|
20231204,174000,87056990,13310,13310,13310,13310,0
|
|
20231204,173900,87056990,13310,13310,13310,13310,0
|
|
20231204,173800,87056990,13310,13310,13310,13310,0
|
|
20231204,173700,87056990,13310,13310,13310,13310,0
|
|
20231204,173600,87056990,13310,13310,13310,13310,0
|
|
20231204,173500,87056990,13310,13310,13310,13310,0
|
|
20231204,173400,87056990,13310,13310,13310,13310,0
|
|
20231204,173300,87056990,13310,13310,13310,13310,0
|
|
20231204,173200,87056990,13310,13310,13310,13310,0
|
|
20231204,173100,87056990,13310,13310,13310,13310,0
|
|
20231204,173000,87056990,13310,13310,13310,13310,0
|
|
20231204,172900,87056990,13310,13310,13310,13310,0
|
|
20231204,172800,87056990,13310,13310,13310,13310,0
|
|
20231204,172700,87056990,13310,13310,13310,13310,0
|
|
20231204,172600,87056990,13310,13310,13310,13310,0
|
|
20231204,172500,87056990,13310,13310,13310,13310,0
|
|
20231204,172400,87056990,13310,13310,13310,13310,0
|
|
20231204,172300,87056990,13310,13310,13310,13310,0
|
|
20231204,172200,87056990,13310,13310,13310,13310,0
|
|
20231204,172100,87056990,13310,13310,13310,13310,0
|
|
20231204,172000,87056990,13310,13310,13310,13310,0
|
|
20231204,171900,87056990,13310,13310,13310,13310,0
|
|
20231204,171800,87056990,13310,13310,13310,13310,0
|
|
20231204,171700,87056990,13310,13310,13310,13310,0
|
|
20231204,171600,87056990,13310,13310,13310,13310,0
|
|
20231204,171500,87056990,13310,13310,13310,13310,145
|
|
20231204,171400,87056990,13310,13310,13310,13310,0
|
|
20231204,171300,87056990,13310,13310,13310,13310,0
|
|
20231204,171200,87056990,13310,13310,13310,13310,0
|
|
20231204,171100,87056990,13310,13310,13310,13310,0
|
|
20231204,171000,87056990,13310,13310,13310,13310,0
|
|
20231204,170900,87056990,13310,13310,13310,13310,0
|
|
20231204,170800,87056990,13310,13310,13310,13310,0
|
|
20231204,170700,87056990,13310,13310,13310,13310,0
|
|
20231204,170600,87056990,13310,13310,13310,13310,0
|
|
20231204,170500,87056990,13310,13310,13310,13310,0
|
|
20231204,170400,87056990,13310,13310,13310,13310,0
|
|
20231204,170300,87056990,13310,13310,13310,13310,0
|
|
20231204,170200,87056990,13310,13310,13310,13310,0
|
|
20231204,170100,87056990,13310,13310,13310,13310,0
|
|
20231204,170000,87056990,13310,13310,13310,13310,0
|
|
20231204,165900,87056990,13310,13310,13310,13310,0
|
|
20231204,165800,87056990,13310,13310,13310,13310,0
|
|
20231204,165700,87056990,13310,13310,13310,13310,0
|
|
20231204,165600,87056990,13310,13310,13310,13310,0
|
|
20231204,165500,87056990,13310,13310,13310,13310,0
|
|
20231204,165400,87056990,13310,13310,13310,13310,0
|
|
20231204,165300,87056990,13310,13310,13310,13310,0
|
|
20231204,165200,87056990,13310,13310,13310,13310,0
|
|
20231204,165100,87056990,13310,13310,13310,13310,0
|
|
20231204,165000,87056990,13310,13310,13310,13310,0
|
|
20231204,164900,87056990,13310,13310,13310,13310,0
|
|
20231204,164800,87056990,13310,13310,13310,13310,0
|
|
20231204,164700,87056990,13310,13310,13310,13310,0
|
|
20231204,164600,87056990,13310,13310,13310,13310,0
|
|
20231204,164500,87056990,13310,13310,13310,13310,145
|
|
20231204,164400,87056990,13310,13310,13310,13310,0
|
|
20231204,164300,87056990,13310,13310,13310,13310,0
|
|
20231204,164200,87056990,13310,13310,13310,13310,0
|
|
20231204,164100,87056990,13310,13310,13310,13310,0
|
|
20231204,164000,87056990,13310,13310,13310,13310,0
|
|
20231204,163900,87056990,13310,13310,13310,13310,0
|
|
20231204,163800,87056990,13310,13310,13310,13310,0
|
|
20231204,163700,87056990,13310,13310,13310,13310,0
|
|
20231204,163600,87056990,13310,13310,13310,13310,0
|
|
20231204,163500,87056990,13310,13310,13310,13310,0
|
|
20231204,163400,87056990,13310,13310,13310,13310,0
|
|
20231204,163300,87056990,13310,13310,13310,13310,0
|
|
20231204,163200,87056990,13310,13310,13310,13310,0
|
|
20231204,163100,87056990,13310,13310,13310,13310,0
|
|
20231204,163000,87056990,13310,13310,13310,13310,0
|
|
20231204,162900,87056990,13310,13310,13310,13310,0
|
|
20231204,162800,87056990,13310,13310,13310,13310,0
|
|
20231204,162700,87056990,13310,13310,13310,13310,0
|
|
20231204,162600,87056990,13310,13310,13310,13310,0
|
|
20231204,162500,87056990,13310,13310,13310,13310,0
|
|
20231204,162400,87056990,13310,13310,13310,13310,0
|
|
20231204,162300,87056990,13310,13310,13310,13310,0
|
|
20231204,162200,87056990,13310,13310,13310,13310,0
|
|
20231204,162100,87056990,13310,13310,13310,13310,0
|
|
20231204,162000,87056990,13310,13310,13310,13310,0
|
|
20231204,161900,87056990,13310,13310,13310,13310,0
|
|
20231204,161800,87056990,13310,13310,13310,13310,0
|
|
20231204,161700,87056990,13310,13310,13310,13310,0
|
|
20231204,161600,87056990,13310,13310,13310,13310,0
|
|
20231204,161500,87056990,13310,13310,13310,13310,145
|
|
20231204,161400,87056990,13310,13310,13310,13310,0
|
|
20231204,161300,87056990,13310,13310,13310,13310,0
|
|
20231204,161200,87056990,13310,13310,13310,13310,0
|
|
20231204,161100,87056990,13310,13310,13310,13310,0
|
|
20231204,161000,87056990,13310,13310,13310,13310,0
|
|
20231204,160900,87056990,13310,13310,13310,13310,0
|
|
20231204,160800,87056990,13310,13310,13310,13310,0
|
|
20231204,160700,87056990,13310,13310,13310,13310,0
|
|
20231204,160600,87056990,13310,13310,13310,13310,0
|
|
20231204,160500,87056990,13310,13310,13310,13310,0
|
|
20231204,160400,87056990,13310,13310,13310,13310,0
|
|
20231204,160300,87056990,13310,13310,13310,13310,0
|
|
20231204,160200,87056990,13310,13310,13310,13310,0
|
|
20231204,160100,87056990,13310,13310,13310,13310,0
|
|
20231204,160000,87056990,13310,13310,13310,13310,0
|
|
20231204,155900,87056990,13310,13310,13310,13310,0
|
|
20231204,155800,87056990,13310,13310,13310,13310,0
|
|
20231204,155700,87056990,13310,13310,13310,13310,0
|
|
20231204,155600,87056990,13310,13310,13310,13310,0
|
|
20231204,155500,87056990,13310,13310,13310,13310,0
|
|
20231204,155400,87056990,13310,13310,13310,13310,0
|
|
20231204,155300,87056990,13310,13310,13310,13310,0
|
|
20231204,155200,87056990,13310,13310,13310,13310,0
|
|
20231204,155100,87056990,13310,13310,13310,13310,0
|
|
20231204,155000,87056990,13310,13310,13310,13310,0
|
|
20231204,154900,87056990,13310,13310,13310,13310,0
|
|
20231204,154800,87056990,13310,13310,13310,13310,0
|
|
20231204,154700,87056990,13310,13310,13310,13310,0
|
|
20231204,154600,87056990,13310,13310,13310,13310,0
|
|
20231204,154500,87056990,13310,13310,13310,13310,145
|
|
20231204,154400,87056990,13310,13310,13310,13310,0
|
|
20231204,154300,87056990,13310,13310,13310,13310,0
|
|
20231204,154200,87056990,13310,13310,13310,13310,0
|
|
20231204,154100,87056990,13310,13310,13310,13310,0
|
|
20231204,154000,87056990,13310,13310,13310,13310,0
|
|
20231204,153900,87056990,13310,13310,13310,13310,0
|
|
20231204,153800,87056990,13310,13310,13310,13310,0
|
|
20231204,153700,87056990,13310,13310,13310,13310,0
|
|
20231204,153600,87056990,13310,13310,13310,13310,0
|
|
20231204,153500,87056990,13310,13310,13310,13310,0
|
|
20231204,153400,87056990,13310,13310,13310,13310,0
|
|
20231204,153300,87056990,13310,13310,13310,13310,0
|
|
20231204,153200,87056990,13310,13310,13310,13310,0
|
|
20231204,153100,87056990,13310,13310,13310,13310,0
|
|
20231204,153000,87056990,13310,13310,13310,13310,145
|
|
20231204,152900,85127040,13310,13310,13310,13310,0
|
|
20231204,152800,85127040,13310,13310,13310,13310,0
|
|
20231204,152700,85127040,13310,13310,13310,13310,0
|
|
20231204,152600,85127040,13310,13310,13310,13310,0
|
|
20231204,152500,85127040,13310,13310,13310,13310,0
|
|
20231204,152400,85127040,13310,13310,13310,13310,0
|
|
20231204,152300,85127040,13310,13310,13310,13310,0
|
|
20231204,152200,85127040,13310,13310,13310,13310,0
|
|
20231204,152100,85127040,13310,13310,13310,13310,0
|
|
20231204,152000,85127040,13310,13310,13310,13310,0
|
|
20231204,151900,85127040,13310,13200,13310,13200,110
|
|
20231204,151800,83674820,13200,13190,13200,13190,100
|
|
20231204,151700,82355500,13190,13190,13190,13190,10
|
|
20231204,151600,82223600,13190,13190,13190,13190,0
|
|
20231204,151500,82223600,13190,13190,13190,13190,0
|
|
20231204,151400,82223600,13190,13190,13190,13190,0
|
|
20231204,151300,82223600,13190,13190,13190,13190,0
|
|
20231204,151200,82223600,13190,13110,13190,13110,4
|
|
20231204,151100,82171080,13110,13110,13110,13110,2
|
|
20231204,151000,82144860,13110,13130,13130,13110,36
|
|
20231204,150900,81672660,13120,13120,13120,13120,2
|
|
20231204,150800,81646420,13130,13130,13130,13130,5
|
|
20231204,150700,81580770,13180,13180,13180,13180,0
|
|
20231204,150600,81580770,13180,13180,13180,13180,0
|
|
20231204,150500,81580770,13180,13180,13180,13180,0
|
|
20231204,150400,81580770,13180,13180,13180,13180,1
|
|
20231204,150300,81567590,13180,13180,13180,13180,0
|
|
20231204,150200,81567590,13180,13180,13180,13180,0
|
|
20231204,150100,81567590,13180,13180,13180,13180,0
|
|
20231204,150000,81567590,13180,13180,13180,13180,1
|
|
20231204,145900,81554410,13180,13180,13180,13180,3
|
|
20231204,145800,81514870,13180,13180,13180,13180,0
|
|
20231204,145700,81514870,13180,13180,13180,13180,1
|
|
20231204,145600,81501690,13180,13180,13180,13180,0
|
|
20231204,145500,81501690,13180,13180,13180,13180,0
|
|
20231204,145400,81501690,13180,13180,13180,13180,0
|
|
20231204,145300,81501690,13180,13180,13180,13180,5
|
|
20231204,145200,81435790,13180,13180,13180,13180,33
|
|
20231204,145100,81000850,13100,13100,13100,13100,36
|
|
20231204,145000,80529250,13090,13180,13180,13090,31
|
|
20231204,144900,80122920,13190,13190,13190,13190,0
|
|
20231204,144800,80122920,13190,13190,13190,13190,0
|
|
20231204,144700,80122920,13190,13190,13190,13190,0
|
|
20231204,144600,80122920,13190,13190,13190,13190,0
|
|
20231204,144500,80122920,13190,13190,13190,13190,0
|
|
20231204,144400,80122920,13190,13190,13190,13190,0
|
|
20231204,144300,80122920,13190,13190,13190,13190,0
|
|
20231204,144200,80122920,13190,13190,13190,13190,3
|
|
20231204,144100,80083350,13100,13160,13160,13100,10
|
|
20231204,144000,79952290,13190,13190,13190,13190,0
|
|
20231204,143900,79952290,13190,13190,13190,13190,0
|
|
20231204,143800,79952290,13190,13190,13190,13190,2
|
|
20231204,143700,79925910,13190,13190,13190,13190,0
|
|
20231204,143600,79925910,13190,13190,13190,13190,0
|
|
20231204,143500,79925910,13190,13190,13190,13190,0
|
|
20231204,143400,79925910,13190,13190,13190,13190,0
|
|
20231204,143300,79925910,13190,13190,13190,13190,0
|
|
20231204,143200,79925910,13190,13190,13190,13190,0
|
|
20231204,143100,79925910,13190,13190,13190,13190,0
|
|
20231204,143000,79925910,13190,13190,13190,13190,8
|
|
20231204,142900,79820390,13190,13190,13190,13190,0
|
|
20231204,142800,79820390,13190,13190,13190,13190,0
|
|
20231204,142700,79820390,13190,13190,13190,13190,0
|
|
20231204,142600,79820390,13190,13190,13190,13190,8
|
|
20231204,142500,79714870,13200,13200,13200,13200,0
|
|
20231204,142400,79714870,13200,13200,13200,13200,0
|
|
20231204,142300,79714870,13200,13200,13200,13200,0
|
|
20231204,142200,79714870,13200,13200,13200,13190,483
|
|
20231204,142100,73344070,13200,13200,13200,13200,282
|
|
20231204,142000,69621670,13200,13170,13200,13170,462
|
|
20231204,141900,63530000,13160,13160,13160,13160,0
|
|
20231204,141800,63530000,13160,13150,13160,13150,2
|
|
20231204,141700,63503690,13120,13120,13120,13120,0
|
|
20231204,141600,63503690,13120,13120,13120,13120,51
|
|
20231204,141500,62834570,13120,13120,13120,13120,0
|
|
20231204,141400,62834570,13120,13120,13120,13120,0
|
|
20231204,141300,62834570,13120,13110,13120,13110,2
|
|
20231204,141200,62808340,13040,13040,13040,13040,0
|
|
20231204,141100,62808340,13040,13050,13050,13040,15
|
|
20231204,141000,62612640,13020,13020,13020,13020,0
|
|
20231204,140900,62612640,13020,13020,13020,13020,0
|
|
20231204,140800,62612640,13020,13020,13020,13020,0
|
|
20231204,140700,62612640,13020,13020,13020,13020,0
|
|
20231204,140600,62612640,13020,13020,13020,13020,0
|
|
20231204,140500,62612640,13020,13020,13020,13020,0
|
|
20231204,140400,62612640,13020,13020,13020,13020,0
|
|
20231204,140300,62612640,13020,13020,13020,13020,0
|
|
20231204,140200,62612640,13020,13020,13020,13020,0
|
|
20231204,140100,62612640,13020,13050,13050,13020,150
|
|
20231204,140000,60659270,13150,13150,13150,13150,0
|
|
20231204,135900,60659270,13150,13150,13150,13150,0
|
|
20231204,135800,60659270,13150,13150,13150,13150,0
|
|
20231204,135700,60659270,13150,13130,13150,13130,10
|
|
20231204,135600,60527830,13030,13050,13050,13030,144
|
|
20231204,135500,58651080,13040,13040,13040,13040,0
|
|
20231204,135400,58651080,13040,13050,13050,13040,115
|
|
20231204,135300,57151190,13050,13050,13050,13050,0
|
|
20231204,135200,57151190,13050,13050,13050,13050,0
|
|
20231204,135100,57151190,13050,13050,13050,13050,0
|
|
20231204,135000,57151190,13050,13050,13050,13050,0
|
|
20231204,134900,57151190,13050,13050,13050,13050,0
|
|
20231204,134800,57151190,13050,13050,13050,13050,0
|
|
20231204,134700,57151190,13050,13050,13050,13050,0
|
|
20231204,134600,57151190,13050,13050,13050,13050,0
|
|
20231204,134500,57151190,13050,13050,13050,13050,0
|
|
20231204,134400,57151190,13050,13050,13050,13050,0
|
|
20231204,134300,57151190,13050,13050,13050,13050,0
|
|
20231204,134200,57151190,13050,13050,13050,13050,0
|
|
20231204,134100,57151190,13050,13050,13050,13050,0
|
|
20231204,134000,57151190,13050,13050,13050,13050,0
|
|
20231204,133900,57151190,13050,13050,13050,13050,0
|
|
20231204,133800,57151190,13050,13050,13050,13050,0
|
|
20231204,133700,57151190,13050,13050,13050,13050,0
|
|
20231204,133600,57151190,13050,13180,13180,13050,143
|
|
20231204,133500,55284500,13050,13050,13050,13050,0
|
|
20231204,133400,55284500,13050,13050,13050,13050,0
|
|
20231204,133300,55284500,13050,13050,13050,13050,0
|
|
20231204,133200,55284500,13050,13050,13050,13050,0
|
|
20231204,133100,55284500,13050,13050,13050,13050,0
|
|
20231204,133000,55284500,13050,13050,13050,13050,0
|
|
20231204,132900,55284500,13050,13050,13050,13050,0
|
|
20231204,132800,55284500,13050,13050,13050,13050,0
|
|
20231204,132700,55284500,13050,13050,13050,13050,0
|
|
20231204,132600,55284500,13050,13050,13050,13050,54
|
|
20231204,132500,54579800,13050,13050,13050,13050,0
|
|
20231204,132400,54579800,13050,13050,13050,13050,0
|
|
20231204,132300,54579800,13050,13110,13110,13050,146
|
|
20231204,132200,52670840,13190,13190,13190,13190,0
|
|
20231204,132100,52670840,13190,13190,13190,13190,0
|
|
20231204,132000,52670840,13190,13190,13190,13190,0
|
|
20231204,131900,52670840,13190,13190,13190,13190,0
|
|
20231204,131800,52670840,13190,13190,13190,13190,0
|
|
20231204,131700,52670840,13190,13190,13190,13190,0
|
|
20231204,131600,52670840,13190,13190,13190,13190,0
|
|
20231204,131500,52670840,13190,13190,13190,13190,0
|
|
20231204,131400,52670840,13190,13190,13190,13190,0
|
|
20231204,131300,52670840,13190,13190,13190,13190,0
|
|
20231204,131200,52670840,13190,13190,13190,13190,1
|
|
20231204,131100,52657650,13110,13120,13120,13110,10
|
|
20231204,131000,52526470,13200,13200,13200,13200,0
|
|
20231204,130900,52526470,13200,13200,13200,13200,0
|
|
20231204,130800,52526470,13200,13200,13200,13200,0
|
|
20231204,130700,52526470,13200,13200,13200,13200,0
|
|
20231204,130600,52526470,13200,13200,13200,13200,0
|
|
20231204,130500,52526470,13200,13200,13200,13200,0
|
|
20231204,130400,52526470,13200,13200,13200,13200,0
|
|
20231204,130300,52526470,13200,13200,13200,13200,0
|
|
20231204,130200,52526470,13200,13200,13200,13200,0
|
|
20231204,130100,52526470,13200,13200,13200,13200,0
|
|
20231204,130000,52526470,13200,13200,13200,13200,0
|
|
20231204,125900,52526470,13200,13200,13200,13200,0
|
|
20231204,125800,52526470,13200,13200,13200,13200,0
|
|
20231204,125700,52526470,13200,13200,13200,13200,0
|
|
20231204,125600,52526470,13200,13200,13200,13200,0
|
|
20231204,125500,52526470,13200,13200,13200,13200,0
|
|
20231204,125400,52526470,13200,13200,13200,13200,0
|
|
20231204,125300,52526470,13200,13200,13200,13200,0
|
|
20231204,125200,52526470,13200,13200,13200,13200,0
|
|
20231204,125100,52526470,13200,13200,13200,13200,0
|
|
20231204,125000,52526470,13200,13200,13200,13200,0
|
|
20231204,124900,52526470,13200,13200,13200,13200,0
|
|
20231204,124800,52526470,13200,13200,13200,13200,1
|
|
20231204,124700,52513270,13090,13150,13150,13090,90
|
|
20231204,124600,51333230,13200,13200,13200,13200,0
|
|
20231204,124500,51333230,13200,13200,13200,13200,0
|
|
20231204,124400,51333230,13200,13200,13200,13200,0
|
|
20231204,124300,51333230,13200,13200,13200,13200,0
|
|
20231204,124200,51333230,13200,13200,13200,13200,0
|
|
20231204,124100,51333230,13200,13200,13200,13200,0
|
|
20231204,124000,51333230,13200,13200,13200,13200,0
|
|
20231204,123900,51333230,13200,13200,13200,13200,0
|
|
20231204,123800,51333230,13200,13200,13200,13200,0
|
|
20231204,123700,51333230,13200,13200,13200,13200,0
|
|
20231204,123600,51333230,13200,13200,13200,13200,0
|
|
20231204,123500,51333230,13200,13200,13200,13200,100
|
|
20231204,123400,50013230,13200,13200,13200,13200,0
|
|
20231204,123300,50013230,13200,13200,13200,13200,0
|
|
20231204,123200,50013230,13200,13200,13200,13200,0
|
|
20231204,123100,50013230,13200,13200,13200,13200,0
|
|
20231204,123000,50013230,13200,13200,13200,13200,0
|
|
20231204,122900,50013230,13200,13200,13200,13200,0
|
|
20231204,122800,50013230,13200,13200,13200,13200,0
|
|
20231204,122700,50013230,13200,13200,13200,13200,0
|
|
20231204,122600,50013230,13200,13190,13200,13190,90
|
|
20231204,122500,48826040,13190,13190,13190,13190,0
|
|
20231204,122400,48826040,13190,13190,13190,13190,0
|
|
20231204,122300,48826040,13190,13190,13190,13190,0
|
|
20231204,122200,48826040,13190,13190,13190,13190,1
|
|
20231204,122100,48812850,13200,13200,13200,13200,0
|
|
20231204,122000,48812850,13200,13200,13200,13200,0
|
|
20231204,121900,48812850,13200,13200,13200,13200,0
|
|
20231204,121800,48812850,13200,13200,13200,13200,0
|
|
20231204,121700,48812850,13200,13200,13200,13200,0
|
|
20231204,121600,48812850,13200,13140,13200,13140,3
|
|
20231204,121500,48773370,13140,13140,13140,13140,0
|
|
20231204,121400,48773370,13140,13140,13140,13140,0
|
|
20231204,121300,48773370,13140,13140,13140,13140,15
|
|
20231204,121200,48576270,13130,13130,13130,13130,0
|
|
20231204,121100,48576270,13130,13130,13130,13130,0
|
|
20231204,121000,48576270,13130,13130,13130,13130,0
|
|
20231204,120900,48576270,13130,13130,13130,13130,21
|
|
20231204,120800,48300540,13140,13140,13140,13140,0
|
|
20231204,120700,48300540,13140,13140,13140,13140,1
|
|
20231204,120600,48287400,13140,13140,13140,13140,0
|
|
20231204,120500,48287400,13140,13140,13140,13140,0
|
|
20231204,120400,48287400,13140,13130,13140,13130,13
|
|
20231204,120300,48116700,13130,13090,13130,13090,6
|
|
20231204,120200,48038120,13090,13090,13090,13090,61
|
|
20231204,120100,47239630,13090,13090,13090,13090,9
|
|
20231204,120000,47121820,13090,13090,13090,13090,25
|
|
20231204,115900,46794570,13090,13090,13090,13090,0
|
|
20231204,115800,46794570,13090,13090,13090,13090,0
|
|
20231204,115700,46794570,13090,13090,13090,13090,0
|
|
20231204,115600,46794570,13090,13090,13090,13090,0
|
|
20231204,115500,46794570,13090,13090,13090,13090,1
|
|
20231204,115400,46781480,13130,13130,13130,13130,2
|
|
20231204,115300,46755220,13130,13130,13130,13130,0
|
|
20231204,115200,46755220,13130,13130,13130,13130,0
|
|
20231204,115100,46755220,13130,13130,13130,13130,0
|
|
20231204,115000,46755220,13130,13130,13130,13130,0
|
|
20231204,114900,46755220,13130,13130,13130,13130,0
|
|
20231204,114800,46755220,13130,13130,13130,13130,0
|
|
20231204,114700,46755220,13130,13130,13130,13130,0
|
|
20231204,114600,46755220,13130,13130,13130,13130,4
|
|
20231204,114500,46702700,13130,13130,13130,13130,0
|
|
20231204,114400,46702700,13130,13130,13130,13130,0
|
|
20231204,114300,46702700,13130,13130,13130,13130,0
|
|
20231204,114200,46702700,13130,13130,13130,13130,0
|
|
20231204,114100,46702700,13130,13130,13130,13130,0
|
|
20231204,114000,46702700,13130,13130,13130,13130,0
|
|
20231204,113900,46702700,13130,13130,13130,13130,0
|
|
20231204,113800,46702700,13130,13130,13130,13130,0
|
|
20231204,113700,46702700,13130,13090,13130,13090,39
|
|
20231204,113600,46190790,13090,13090,13130,13090,90
|
|
20231204,113500,45009690,13130,13130,13130,13130,0
|
|
20231204,113400,45009690,13130,13130,13130,13130,0
|
|
20231204,113300,45009690,13130,13130,13130,13130,0
|
|
20231204,113200,45009690,13130,13120,13130,13120,7
|
|
20231204,113100,44917840,13060,13060,13060,13060,0
|
|
20231204,113000,44917840,13060,13060,13060,13060,0
|
|
20231204,112900,44917840,13060,13060,13060,13060,0
|
|
20231204,112800,44917840,13060,13060,13060,13060,0
|
|
20231204,112700,44917840,13060,13060,13060,13060,0
|
|
20231204,112600,44917840,13060,13060,13060,13060,0
|
|
20231204,112500,44917840,13060,13060,13060,13060,0
|
|
20231204,112400,44917840,13060,13060,13060,13060,0
|
|
20231204,112300,44917840,13060,13060,13060,13060,0
|
|
20231204,112200,44917840,13060,13060,13060,13060,20
|
|
20231204,112100,44656640,13120,13120,13120,13120,0
|
|
20231204,112000,44656640,13120,13120,13120,13120,2
|
|
20231204,111900,44630400,13120,13120,13120,13120,0
|
|
20231204,111800,44630400,13120,13120,13120,13120,100
|
|
20231204,111700,43318400,13120,13120,13120,13120,0
|
|
20231204,111600,43318400,13120,13120,13120,13120,0
|
|
20231204,111500,43318400,13120,13120,13120,13120,0
|
|
20231204,111400,43318400,13120,13120,13120,13120,2
|
|
20231204,111300,43292160,13030,13050,13050,13030,25
|
|
20231204,111200,42966010,13060,13080,13080,13060,28
|
|
20231204,111100,42600100,13120,13120,13120,13120,10
|
|
20231204,111000,42468900,13120,13120,13120,13120,10
|
|
20231204,110900,42337700,13120,13120,13120,13120,20
|
|
20231204,110800,42075300,13120,13080,13120,13080,25
|
|
20231204,110700,41747900,13080,13080,13080,13080,0
|
|
20231204,110600,41747900,13080,13080,13080,13080,0
|
|
20231204,110500,41747900,13080,13080,13080,13080,0
|
|
20231204,110400,41747900,13080,13080,13080,13080,0
|
|
20231204,110300,41747900,13080,13080,13080,13080,2
|
|
20231204,110200,41721740,13090,13090,13090,13090,2
|
|
20231204,110100,41695560,13120,13120,13120,13120,0
|
|
20231204,110000,41695560,13120,13120,13120,13120,0
|
|
20231204,105900,41695560,13120,13120,13120,13120,0
|
|
20231204,105800,41695560,13120,13120,13120,13120,1
|
|
20231204,105700,41682440,13120,13120,13120,13120,7
|
|
20231204,105600,41590600,13120,13120,13120,13120,1
|
|
20231204,105500,41577480,13120,13120,13120,13120,0
|
|
20231204,105400,41577480,13120,13120,13120,13120,0
|
|
20231204,105300,41577480,13120,13120,13120,13120,0
|
|
20231204,105200,41577480,13120,13120,13120,13120,3
|
|
20231204,105100,41538120,13120,13120,13120,13120,0
|
|
20231204,105000,41538120,13120,13070,13120,13070,29
|
|
20231204,104900,41158990,13070,13070,13070,13070,3
|
|
20231204,104800,41119780,13070,13070,13070,13060,69
|
|
20231204,104700,40218050,13070,13070,13070,13070,11
|
|
20231204,104600,40074280,13070,13070,13070,13070,0
|
|
20231204,104500,40074280,13070,13070,13070,13070,1
|
|
20231204,104400,40061210,13150,13150,13150,13150,0
|
|
20231204,104300,40061210,13150,13150,13150,13150,0
|
|
20231204,104200,40061210,13150,13150,13150,13150,0
|
|
20231204,104100,40061210,13150,13150,13150,13150,1
|
|
20231204,104000,40048060,13190,13190,13190,13190,2
|
|
20231204,103900,40021680,13060,13060,13060,13060,20
|
|
20231204,103800,39760480,13190,13090,13190,13050,102
|
|
20231204,103700,38427820,13190,13190,13190,13190,0
|
|
20231204,103600,38427820,13190,13190,13190,13190,0
|
|
20231204,103500,38427820,13190,13090,13190,13090,10
|
|
20231204,103400,38296820,13090,13090,13090,13090,29
|
|
20231204,103300,37917210,13190,13080,13190,13080,9
|
|
20231204,103200,37799340,13090,13090,13090,13090,21
|
|
20231204,103100,37524450,13090,13090,13090,13090,10
|
|
20231204,103000,37393550,13050,13050,13050,13050,0
|
|
20231204,102900,37393550,13050,13160,13200,13050,107
|
|
20231204,102800,35995340,13160,13160,13160,13160,0
|
|
20231204,102700,35995340,13160,13160,13160,13160,0
|
|
20231204,102600,35995340,13160,13160,13160,13160,20
|
|
20231204,102500,35732140,13080,13180,13180,13080,100
|
|
20231204,102400,34420040,13280,13280,13280,13280,0
|
|
20231204,102300,34420040,13280,13280,13280,13280,0
|
|
20231204,102200,34420040,13280,13280,13280,13280,0
|
|
20231204,102100,34420040,13280,13280,13280,13280,0
|
|
20231204,102000,34420040,13280,13280,13280,13280,15
|
|
20231204,101900,34220840,13280,13280,13280,13280,0
|
|
20231204,101800,34220840,13280,13280,13280,13280,0
|
|
20231204,101700,34220840,13280,13280,13280,13280,0
|
|
20231204,101600,34220840,13280,13280,13280,13280,0
|
|
20231204,101500,34220840,13280,13280,13280,13280,0
|
|
20231204,101400,34220840,13280,13280,13280,13280,0
|
|
20231204,101300,34220840,13280,13280,13280,13280,0
|
|
20231204,101200,34220840,13280,13280,13280,13280,0
|
|
20231204,101100,34220840,13280,13280,13280,13280,0
|
|
20231204,101000,34220840,13280,13280,13280,13280,0
|
|
20231204,100900,34220840,13280,13280,13280,13280,0
|
|
20231204,100800,34220840,13280,13280,13280,13280,0
|
|
20231204,100700,34220840,13280,13200,13280,13200,35
|
|
20231204,100600,33758330,13200,13200,13200,13200,0
|
|
20231204,100500,33758330,13200,13200,13200,13200,0
|
|
20231204,100400,33758330,13200,13200,13200,13200,0
|
|
20231204,100300,33758330,13200,13200,13200,13200,0
|
|
20231204,100200,33758330,13200,13200,13200,13200,0
|
|
20231204,100100,33758330,13200,13200,13200,13200,0
|
|
20231204,100000,33758330,13200,13200,13200,13200,1
|
|
20231204,095900,33745130,13200,13200,13200,13200,3
|
|
20231204,095800,33705530,13210,13210,13210,13210,12
|
|
20231204,095700,33547010,13320,13320,13320,13320,0
|
|
20231204,095600,33547010,13320,13320,13320,13320,0
|
|
20231204,095500,33547010,13320,13320,13320,13320,0
|
|
20231204,095400,33547010,13320,13270,13320,13270,30
|
|
20231204,095300,33148400,13290,13290,13290,13290,0
|
|
20231204,095200,33148400,13290,13290,13290,13290,0
|
|
20231204,095100,33148400,13290,13290,13290,13290,0
|
|
20231204,095000,33148400,13290,13290,13290,13290,0
|
|
20231204,094900,33148400,13290,13290,13290,13290,0
|
|
20231204,094800,33148400,13290,13290,13290,13290,1
|
|
20231204,094700,33135110,13290,13290,13290,13290,0
|
|
20231204,094600,33135110,13290,13290,13290,13290,1
|
|
20231204,094500,33121820,13110,13190,13190,13110,30
|
|
20231204,094400,32726780,13300,13300,13300,13300,0
|
|
20231204,094300,32726780,13300,13300,13300,13300,0
|
|
20231204,094200,32726780,13300,13300,13300,13300,3
|
|
20231204,094100,32686880,13300,13300,13300,13300,0
|
|
20231204,094000,32686880,13300,13300,13300,13300,3
|
|
20231204,093900,32646980,13300,13300,13300,13300,0
|
|
20231204,093800,32646980,13300,13300,13300,13300,3
|
|
20231204,093700,32607080,13320,13320,13320,13320,3
|
|
20231204,093600,32567120,13180,13320,13320,13180,24
|
|
20231204,093500,32249540,13320,13320,13320,13320,1
|
|
20231204,093400,32236220,13320,13320,13320,13320,1
|
|
20231204,093300,32222900,13320,13320,13320,13320,0
|
|
20231204,093200,32222900,13320,13310,13320,13310,76
|
|
20231204,093100,31210650,13310,13310,13310,13310,2
|
|
20231204,093000,31184030,13110,13110,13110,13110,0
|
|
20231204,092900,31184030,13110,13110,13110,13110,0
|
|
20231204,092800,31184030,13110,13110,13110,13110,5
|
|
20231204,092700,31118480,13020,13020,13020,13020,0
|
|
20231204,092600,31118480,13020,13020,13020,13020,0
|
|
20231204,092500,31118480,13020,13020,13020,13020,0
|
|
20231204,092400,31118480,13020,13020,13020,13020,0
|
|
20231204,092300,31118480,13020,13150,13150,13020,137
|
|
20231204,092200,29330740,13080,13080,13080,13080,0
|
|
20231204,092100,29330740,13080,13080,13080,13080,0
|
|
20231204,092000,29330740,13080,13080,13080,13080,0
|
|
20231204,091900,29330740,13080,13080,13080,13080,0
|
|
20231204,091800,29330740,13080,13080,13080,13080,0
|
|
20231204,091700,29330740,13080,13080,13080,13080,25
|
|
20231204,091600,29003740,12960,13230,13230,12930,160
|
|
20231204,091500,26912560,13320,13320,13320,13320,0
|
|
20231204,091400,26912560,13320,13320,13320,13320,0
|
|
20231204,091300,26912560,13320,13320,13320,13320,9
|
|
20231204,091200,26792680,13330,13190,13330,13190,105
|
|
20231204,091100,25403450,13150,13150,13150,13150,0
|
|
20231204,091000,25403450,13150,13090,13150,13090,258
|
|
20231204,090900,22016480,12990,12990,12990,12990,1
|
|
20231204,090800,22003490,12910,12910,12910,12910,0
|
|
20231204,090700,22003490,12910,12980,12980,12910,125
|
|
20231204,090600,20384330,12910,12920,12920,12910,60
|
|
20231204,090500,19609440,12920,13050,13050,12890,730
|
|
20231204,090400,10119210,13120,13120,13120,13120,41
|
|
20231204,090300,9581290,13050,13060,13060,13050,91
|
|
20231204,090200,8393680,13020,13020,13020,13020,0
|
|
20231204,090100,8393680,13020,13200,13200,13020,408
|
|
20231204,090000,3050910,13200,13090,13330,13090,233
|