618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191500,72274450,13370,13370,13370,13370,168
|
|
20231213,191400,72274450,13370,13370,13370,13370,0
|
|
20231213,191300,72274450,13370,13370,13370,13370,0
|
|
20231213,191200,72274450,13370,13370,13370,13370,0
|
|
20231213,191100,72274450,13370,13370,13370,13370,0
|
|
20231213,191000,72274450,13370,13370,13370,13370,0
|
|
20231213,190900,72274450,13370,13370,13370,13370,0
|
|
20231213,190800,72274450,13370,13370,13370,13370,0
|
|
20231213,190700,72274450,13370,13370,13370,13370,0
|
|
20231213,190600,72274450,13370,13370,13370,13370,0
|
|
20231213,190500,72274450,13370,13370,13370,13370,0
|
|
20231213,190400,72274450,13370,13370,13370,13370,0
|
|
20231213,190300,72274450,13370,13370,13370,13370,0
|
|
20231213,190200,72274450,13370,13370,13370,13370,0
|
|
20231213,190100,72274450,13370,13370,13370,13370,0
|
|
20231213,190000,72274450,13370,13370,13370,13370,0
|
|
20231213,185900,72274450,13370,13370,13370,13370,0
|
|
20231213,185800,72274450,13370,13370,13370,13370,0
|
|
20231213,185700,72274450,13370,13370,13370,13370,0
|
|
20231213,185600,72274450,13370,13370,13370,13370,0
|
|
20231213,185500,72274450,13370,13370,13370,13370,0
|
|
20231213,185400,72274450,13370,13370,13370,13370,0
|
|
20231213,185300,72274450,13370,13370,13370,13370,0
|
|
20231213,185200,72274450,13370,13370,13370,13370,0
|
|
20231213,185100,72274450,13370,13370,13370,13370,0
|
|
20231213,185000,72274450,13370,13370,13370,13370,0
|
|
20231213,184900,72274450,13370,13370,13370,13370,0
|
|
20231213,184800,72274450,13370,13370,13370,13370,0
|
|
20231213,184700,72274450,13370,13370,13370,13370,0
|
|
20231213,184600,72274450,13370,13370,13370,13370,0
|
|
20231213,184500,72274450,13370,13370,13370,13370,168
|
|
20231213,184400,72274450,13370,13370,13370,13370,0
|
|
20231213,184300,72274450,13370,13370,13370,13370,0
|
|
20231213,184200,72274450,13370,13370,13370,13370,0
|
|
20231213,184100,72274450,13370,13370,13370,13370,0
|
|
20231213,184000,72274450,13370,13370,13370,13370,0
|
|
20231213,183900,72274450,13370,13370,13370,13370,0
|
|
20231213,183800,72274450,13370,13370,13370,13370,0
|
|
20231213,183700,72274450,13370,13370,13370,13370,0
|
|
20231213,183600,72274450,13370,13370,13370,13370,0
|
|
20231213,183500,72274450,13370,13370,13370,13370,0
|
|
20231213,183400,72274450,13370,13370,13370,13370,0
|
|
20231213,183300,72274450,13370,13370,13370,13370,0
|
|
20231213,183200,72274450,13370,13370,13370,13370,0
|
|
20231213,183100,72274450,13370,13370,13370,13370,0
|
|
20231213,183000,72274450,13370,13370,13370,13370,0
|
|
20231213,182900,72274450,13370,13370,13370,13370,0
|
|
20231213,182800,72274450,13370,13370,13370,13370,0
|
|
20231213,182700,72274450,13370,13370,13370,13370,0
|
|
20231213,182600,72274450,13370,13370,13370,13370,0
|
|
20231213,182500,72274450,13370,13370,13370,13370,0
|
|
20231213,182400,72274450,13370,13370,13370,13370,0
|
|
20231213,182300,72274450,13370,13370,13370,13370,0
|
|
20231213,182200,72274450,13370,13370,13370,13370,0
|
|
20231213,182100,72274450,13370,13370,13370,13370,0
|
|
20231213,182000,72274450,13370,13370,13370,13370,0
|
|
20231213,181900,72274450,13370,13370,13370,13370,0
|
|
20231213,181800,72274450,13370,13370,13370,13370,0
|
|
20231213,181700,72274450,13370,13370,13370,13370,0
|
|
20231213,181600,72274450,13370,13370,13370,13370,0
|
|
20231213,181500,72274450,13370,13370,13370,13370,168
|
|
20231213,181400,72274450,13370,13370,13370,13370,0
|
|
20231213,181300,72274450,13370,13370,13370,13370,0
|
|
20231213,181200,72274450,13370,13370,13370,13370,0
|
|
20231213,181100,72274450,13370,13370,13370,13370,0
|
|
20231213,181000,72274450,13370,13370,13370,13370,0
|
|
20231213,180900,72274450,13370,13370,13370,13370,0
|
|
20231213,180800,72274450,13370,13370,13370,13370,0
|
|
20231213,180700,72274450,13370,13370,13370,13370,0
|
|
20231213,180600,72274450,13370,13370,13370,13370,0
|
|
20231213,180500,72274450,13370,13370,13370,13370,0
|
|
20231213,180400,72274450,13370,13370,13370,13370,0
|
|
20231213,180300,72274450,13370,13370,13370,13370,0
|
|
20231213,180200,72274450,13370,13370,13370,13370,0
|
|
20231213,180100,72274450,13370,13370,13370,13370,0
|
|
20231213,180000,72274450,13370,13370,13370,13370,0
|
|
20231213,175900,72274450,13370,13370,13370,13370,0
|
|
20231213,175800,72274450,13370,13370,13370,13370,0
|
|
20231213,175700,72274450,13370,13370,13370,13370,0
|
|
20231213,175600,72274450,13370,13370,13370,13370,0
|
|
20231213,175500,72274450,13370,13370,13370,13370,0
|
|
20231213,175400,72274450,13370,13370,13370,13370,0
|
|
20231213,175300,72274450,13370,13370,13370,13370,0
|
|
20231213,175200,72274450,13370,13370,13370,13370,0
|
|
20231213,175100,72274450,13370,13370,13370,13370,0
|
|
20231213,175000,72274450,13370,13370,13370,13370,0
|
|
20231213,174900,72274450,13370,13370,13370,13370,0
|
|
20231213,174800,72274450,13370,13370,13370,13370,0
|
|
20231213,174700,72274450,13370,13370,13370,13370,0
|
|
20231213,174600,72274450,13370,13370,13370,13370,0
|
|
20231213,174500,72274450,13370,13370,13370,13370,168
|
|
20231213,174400,72274450,13370,13370,13370,13370,0
|
|
20231213,174300,72274450,13370,13370,13370,13370,0
|
|
20231213,174200,72274450,13370,13370,13370,13370,0
|
|
20231213,174100,72274450,13370,13370,13370,13370,0
|
|
20231213,174000,72274450,13370,13370,13370,13370,0
|
|
20231213,173900,72274450,13370,13370,13370,13370,0
|
|
20231213,173800,72274450,13370,13370,13370,13370,0
|
|
20231213,173700,72274450,13370,13370,13370,13370,0
|
|
20231213,173600,72274450,13370,13370,13370,13370,0
|
|
20231213,173500,72274450,13370,13370,13370,13370,0
|
|
20231213,173400,72274450,13370,13370,13370,13370,0
|
|
20231213,173300,72274450,13370,13370,13370,13370,0
|
|
20231213,173200,72274450,13370,13370,13370,13370,0
|
|
20231213,173100,72274450,13370,13370,13370,13370,0
|
|
20231213,173000,72274450,13370,13370,13370,13370,0
|
|
20231213,172900,72274450,13370,13370,13370,13370,0
|
|
20231213,172800,72274450,13370,13370,13370,13370,0
|
|
20231213,172700,72274450,13370,13370,13370,13370,0
|
|
20231213,172600,72274450,13370,13370,13370,13370,0
|
|
20231213,172500,72274450,13370,13370,13370,13370,0
|
|
20231213,172400,72274450,13370,13370,13370,13370,0
|
|
20231213,172300,72274450,13370,13370,13370,13370,0
|
|
20231213,172200,72274450,13370,13370,13370,13370,0
|
|
20231213,172100,72274450,13370,13370,13370,13370,0
|
|
20231213,172000,72274450,13370,13370,13370,13370,0
|
|
20231213,171900,72274450,13370,13370,13370,13370,0
|
|
20231213,171800,72274450,13370,13370,13370,13370,0
|
|
20231213,171700,72274450,13370,13370,13370,13370,0
|
|
20231213,171600,72274450,13370,13370,13370,13370,0
|
|
20231213,171500,72274450,13370,13370,13370,13370,168
|
|
20231213,171400,72274450,13370,13370,13370,13370,0
|
|
20231213,171300,72274450,13370,13370,13370,13370,0
|
|
20231213,171200,72274450,13370,13370,13370,13370,0
|
|
20231213,171100,72274450,13370,13370,13370,13370,0
|
|
20231213,171000,72274450,13370,13370,13370,13370,0
|
|
20231213,170900,72274450,13370,13370,13370,13370,0
|
|
20231213,170800,72274450,13370,13370,13370,13370,0
|
|
20231213,170700,72274450,13370,13370,13370,13370,0
|
|
20231213,170600,72274450,13370,13370,13370,13370,0
|
|
20231213,170500,72274450,13370,13370,13370,13370,0
|
|
20231213,170400,72274450,13370,13370,13370,13370,0
|
|
20231213,170300,72274450,13370,13370,13370,13370,0
|
|
20231213,170200,72274450,13370,13370,13370,13370,0
|
|
20231213,170100,72274450,13370,13370,13370,13370,0
|
|
20231213,170000,72274450,13370,13370,13370,13370,0
|
|
20231213,165900,72274450,13370,13370,13370,13370,0
|
|
20231213,165800,72274450,13370,13370,13370,13370,0
|
|
20231213,165700,72274450,13370,13370,13370,13370,0
|
|
20231213,165600,72274450,13370,13370,13370,13370,0
|
|
20231213,165500,72274450,13370,13370,13370,13370,0
|
|
20231213,165400,72274450,13370,13370,13370,13370,0
|
|
20231213,165300,72274450,13370,13370,13370,13370,0
|
|
20231213,165200,72274450,13370,13370,13370,13370,0
|
|
20231213,165100,72274450,13370,13370,13370,13370,0
|
|
20231213,165000,72274450,13370,13370,13370,13370,0
|
|
20231213,164900,72274450,13370,13370,13370,13370,0
|
|
20231213,164800,72274450,13370,13370,13370,13370,0
|
|
20231213,164700,72274450,13370,13370,13370,13370,0
|
|
20231213,164600,72274450,13370,13370,13370,13370,0
|
|
20231213,164500,72274450,13370,13370,13370,13370,168
|
|
20231213,164400,72274450,13370,13370,13370,13370,0
|
|
20231213,164300,72274450,13370,13370,13370,13370,0
|
|
20231213,164200,72274450,13370,13370,13370,13370,0
|
|
20231213,164100,72274450,13370,13370,13370,13370,0
|
|
20231213,164000,72274450,13370,13370,13370,13370,0
|
|
20231213,163900,72274450,13370,13370,13370,13370,0
|
|
20231213,163800,72274450,13370,13370,13370,13370,0
|
|
20231213,163700,72274450,13370,13370,13370,13370,0
|
|
20231213,163600,72274450,13370,13370,13370,13370,0
|
|
20231213,163500,72274450,13370,13370,13370,13370,0
|
|
20231213,163400,72274450,13370,13370,13370,13370,0
|
|
20231213,163300,72274450,13370,13370,13370,13370,0
|
|
20231213,163200,72274450,13370,13370,13370,13370,0
|
|
20231213,163100,72274450,13370,13370,13370,13370,0
|
|
20231213,163000,72274450,13370,13370,13370,13370,0
|
|
20231213,162900,72274450,13370,13370,13370,13370,0
|
|
20231213,162800,72274450,13370,13370,13370,13370,0
|
|
20231213,162700,72274450,13370,13370,13370,13370,0
|
|
20231213,162600,72274450,13370,13370,13370,13370,0
|
|
20231213,162500,72274450,13370,13370,13370,13370,0
|
|
20231213,162400,72274450,13370,13370,13370,13370,0
|
|
20231213,162300,72274450,13370,13370,13370,13370,0
|
|
20231213,162200,72274450,13370,13370,13370,13370,0
|
|
20231213,162100,72274450,13370,13370,13370,13370,0
|
|
20231213,162000,72274450,13370,13370,13370,13370,0
|
|
20231213,161900,72274450,13370,13370,13370,13370,0
|
|
20231213,161800,72274450,13370,13370,13370,13370,0
|
|
20231213,161700,72274450,13370,13370,13370,13370,0
|
|
20231213,161600,72274450,13370,13370,13370,13370,0
|
|
20231213,161500,72274450,13370,13370,13370,13370,168
|
|
20231213,161400,72274450,13370,13370,13370,13370,0
|
|
20231213,161300,72274450,13370,13370,13370,13370,0
|
|
20231213,161200,72274450,13370,13370,13370,13370,0
|
|
20231213,161100,72274450,13370,13370,13370,13370,0
|
|
20231213,161000,72274450,13370,13370,13370,13370,0
|
|
20231213,160900,72274450,13370,13370,13370,13370,0
|
|
20231213,160800,72274450,13370,13370,13370,13370,0
|
|
20231213,160700,72274450,13370,13370,13370,13370,0
|
|
20231213,160600,72274450,13370,13370,13370,13370,0
|
|
20231213,160500,72274450,13370,13370,13370,13370,0
|
|
20231213,160400,72274450,13370,13370,13370,13370,0
|
|
20231213,160300,72274450,13370,13370,13370,13370,0
|
|
20231213,160200,72274450,13370,13370,13370,13370,0
|
|
20231213,160100,72274450,13370,13370,13370,13370,0
|
|
20231213,160000,72274450,13370,13370,13370,13370,0
|
|
20231213,155900,72274450,13370,13370,13370,13370,0
|
|
20231213,155800,72274450,13370,13370,13370,13370,0
|
|
20231213,155700,72274450,13370,13370,13370,13370,0
|
|
20231213,155600,72274450,13370,13370,13370,13370,0
|
|
20231213,155500,72274450,13370,13370,13370,13370,0
|
|
20231213,155400,72274450,13370,13370,13370,13370,0
|
|
20231213,155300,72274450,13370,13370,13370,13370,0
|
|
20231213,155200,72274450,13370,13370,13370,13370,0
|
|
20231213,155100,72274450,13370,13370,13370,13370,0
|
|
20231213,155000,72274450,13370,13370,13370,13370,0
|
|
20231213,154900,72274450,13370,13370,13370,13370,0
|
|
20231213,154800,72274450,13370,13370,13370,13370,0
|
|
20231213,154700,72274450,13370,13370,13370,13370,0
|
|
20231213,154600,72274450,13370,13370,13370,13370,0
|
|
20231213,154500,72274450,13370,13370,13370,13370,168
|
|
20231213,154400,72274450,13370,13370,13370,13370,0
|
|
20231213,154300,72274450,13370,13370,13370,13370,0
|
|
20231213,154200,72274450,13370,13370,13370,13370,0
|
|
20231213,154100,72274450,13370,13370,13370,13370,0
|
|
20231213,154000,72274450,13370,13370,13370,13370,0
|
|
20231213,153900,72274450,13370,13370,13370,13370,0
|
|
20231213,153800,72274450,13370,13370,13370,13370,0
|
|
20231213,153700,72274450,13370,13370,13370,13370,0
|
|
20231213,153600,72274450,13370,13370,13370,13370,0
|
|
20231213,153500,72274450,13370,13370,13370,13370,0
|
|
20231213,153400,72274450,13370,13370,13370,13370,0
|
|
20231213,153300,72274450,13370,13370,13370,13370,0
|
|
20231213,153200,72274450,13370,13370,13370,13370,0
|
|
20231213,153100,72274450,13370,13370,13370,13370,0
|
|
20231213,153000,72274450,13370,13370,13370,13370,168
|
|
20231213,152900,70028290,13320,13320,13320,13320,0
|
|
20231213,152800,70028290,13320,13320,13320,13320,0
|
|
20231213,152700,70028290,13320,13320,13320,13320,0
|
|
20231213,152600,70028290,13320,13320,13320,13320,0
|
|
20231213,152500,70028290,13320,13320,13320,13320,0
|
|
20231213,152400,70028290,13320,13320,13320,13320,0
|
|
20231213,152300,70028290,13320,13320,13320,13320,0
|
|
20231213,152200,70028290,13320,13320,13320,13320,0
|
|
20231213,152100,70028290,13320,13320,13320,13320,0
|
|
20231213,152000,70028290,13320,13320,13320,13320,0
|
|
20231213,151900,70028290,13320,13180,13320,13180,135
|
|
20231213,151800,68243010,13180,13180,13180,13180,0
|
|
20231213,151700,68243010,13180,13180,13180,13180,1
|
|
20231213,151600,68229830,13220,13220,13220,13220,0
|
|
20231213,151500,68229830,13220,13220,13220,13220,0
|
|
20231213,151400,68229830,13220,13220,13220,13220,0
|
|
20231213,151300,68229830,13220,13220,13220,13220,0
|
|
20231213,151200,68229830,13220,13220,13220,13220,5
|
|
20231213,151100,68163730,13110,13180,13180,13110,1000
|
|
20231213,151000,55026600,13250,13250,13250,13250,0
|
|
20231213,150900,55026600,13250,13250,13250,13250,0
|
|
20231213,150800,55026600,13250,13250,13250,13250,0
|
|
20231213,150700,55026600,13250,13250,13250,13250,0
|
|
20231213,150600,55026600,13250,13250,13250,13250,0
|
|
20231213,150500,55026600,13250,13250,13250,13250,0
|
|
20231213,150400,55026600,13250,13250,13250,13250,0
|
|
20231213,150300,55026600,13250,13250,13250,13250,0
|
|
20231213,150200,55026600,13250,13250,13250,13250,0
|
|
20231213,150100,55026600,13250,13250,13250,13250,0
|
|
20231213,150000,55026600,13250,13250,13250,13250,5
|
|
20231213,145900,54960350,13160,13160,13160,13160,0
|
|
20231213,145800,54960350,13160,13160,13160,13160,0
|
|
20231213,145700,54960350,13160,13160,13160,13160,0
|
|
20231213,145600,54960350,13160,13160,13160,13160,0
|
|
20231213,145500,54960350,13160,13160,13160,13160,0
|
|
20231213,145400,54960350,13160,13160,13160,13160,1
|
|
20231213,145300,54947190,13160,13160,13160,13160,1
|
|
20231213,145200,54934030,13160,13160,13160,13160,0
|
|
20231213,145100,54934030,13160,13160,13160,13160,0
|
|
20231213,145000,54934030,13160,13160,13160,13160,0
|
|
20231213,144900,54934030,13160,13160,13160,13160,1
|
|
20231213,144800,54920870,13150,13160,13160,13150,100
|
|
20231213,144700,53605830,13170,13170,13170,13170,21
|
|
20231213,144600,53329260,13170,13190,13300,13170,206
|
|
20231213,144500,50602860,13180,13200,13200,13180,55
|
|
20231213,144400,49877480,13200,13200,13200,13200,0
|
|
20231213,144300,49877480,13200,13200,13200,13200,0
|
|
20231213,144200,49877480,13200,13200,13200,13200,10
|
|
20231213,144100,49745480,13200,13200,13200,13200,21
|
|
20231213,144000,49468280,13210,13210,13210,13210,71
|
|
20231213,143900,48530370,13220,13220,13220,13220,0
|
|
20231213,143800,48530370,13220,13220,13220,13220,0
|
|
20231213,143700,48530370,13220,13220,13220,13220,4
|
|
20231213,143600,48477490,13220,13220,13220,13220,0
|
|
20231213,143500,48477490,13220,13220,13220,13220,0
|
|
20231213,143400,48477490,13220,13220,13220,13220,2
|
|
20231213,143300,48451050,13210,13210,13210,13210,15
|
|
20231213,143200,48252900,13210,13210,13210,13210,20
|
|
20231213,143100,47988700,13210,13220,13220,13210,31
|
|
20231213,143000,47578960,13210,13210,13210,13210,0
|
|
20231213,142900,47578960,13210,13210,13210,13210,0
|
|
20231213,142800,47578960,13210,13210,13210,13210,1
|
|
20231213,142700,47565750,13210,13210,13210,13210,0
|
|
20231213,142600,47565750,13210,13210,13210,13210,0
|
|
20231213,142500,47565750,13210,13210,13210,13210,8
|
|
20231213,142400,47460070,13210,13210,13210,13210,5
|
|
20231213,142300,47394020,13210,13210,13210,13210,10
|
|
20231213,142200,47261920,13210,13210,13210,13210,0
|
|
20231213,142100,47261920,13210,13210,13210,13210,0
|
|
20231213,142000,47261920,13210,13210,13210,13210,1
|
|
20231213,141900,47248710,13210,13210,13210,13210,0
|
|
20231213,141800,47248710,13210,13210,13210,13210,0
|
|
20231213,141700,47248710,13210,13210,13210,13210,0
|
|
20231213,141600,47248710,13210,13210,13210,13210,0
|
|
20231213,141500,47248710,13210,13210,13210,13210,1
|
|
20231213,141400,47235500,13220,13220,13220,13220,0
|
|
20231213,141300,47235500,13220,13220,13220,13220,0
|
|
20231213,141200,47235500,13220,13220,13220,13220,0
|
|
20231213,141100,47235500,13220,13220,13220,13220,0
|
|
20231213,141000,47235500,13220,13220,13220,13220,5
|
|
20231213,140900,47169400,13200,13200,13200,13200,25
|
|
20231213,140800,46839400,13220,13220,13220,13220,0
|
|
20231213,140700,46839400,13220,13220,13220,13220,7
|
|
20231213,140600,46746860,13220,13220,13220,13220,1
|
|
20231213,140500,46733640,13220,13220,13220,13220,0
|
|
20231213,140400,46733640,13220,13220,13220,13220,0
|
|
20231213,140300,46733640,13220,13220,13220,13220,0
|
|
20231213,140200,46733640,13220,13220,13220,13220,0
|
|
20231213,140100,46733640,13220,13220,13220,13220,0
|
|
20231213,140000,46733640,13220,13220,13220,13220,9
|
|
20231213,135900,46614660,13200,13250,13250,13200,256
|
|
20231213,135800,43231000,13250,13250,13250,13250,0
|
|
20231213,135700,43231000,13250,13250,13250,13250,0
|
|
20231213,135600,43231000,13250,13250,13250,13250,0
|
|
20231213,135500,43231000,13250,13250,13250,13250,3
|
|
20231213,135400,43191250,13250,13250,13250,13250,0
|
|
20231213,135300,43191250,13250,13250,13250,13250,0
|
|
20231213,135200,43191250,13250,13250,13250,13250,0
|
|
20231213,135100,43191250,13250,13250,13250,13250,0
|
|
20231213,135000,43191250,13250,13250,13250,13250,0
|
|
20231213,134900,43191250,13250,13250,13250,13250,0
|
|
20231213,134800,43191250,13250,13250,13250,13250,0
|
|
20231213,134700,43191250,13250,13250,13250,13250,18
|
|
20231213,134600,42952750,13250,13250,13250,13250,0
|
|
20231213,134500,42952750,13250,13250,13250,13250,0
|
|
20231213,134400,42952750,13250,13250,13250,13250,20
|
|
20231213,134300,42687750,13270,13270,13270,13270,2
|
|
20231213,134200,42661210,13270,13270,13270,13270,0
|
|
20231213,134100,42661210,13270,13270,13270,13270,0
|
|
20231213,134000,42661210,13270,13270,13270,13270,2
|
|
20231213,133900,42634670,13270,13270,13270,13270,2
|
|
20231213,133800,42608130,13290,13290,13290,13290,0
|
|
20231213,133700,42608130,13290,13290,13290,13290,0
|
|
20231213,133600,42608130,13290,13290,13290,13290,0
|
|
20231213,133500,42608130,13290,13290,13290,13290,0
|
|
20231213,133400,42608130,13290,13290,13290,13290,0
|
|
20231213,133300,42608130,13290,13290,13290,13290,0
|
|
20231213,133200,42608130,13290,13290,13290,13290,0
|
|
20231213,133100,42608130,13290,13290,13290,13290,0
|
|
20231213,133000,42608130,13290,13290,13290,13290,0
|
|
20231213,132900,42608130,13290,13290,13290,13290,0
|
|
20231213,132800,42608130,13290,13290,13290,13290,0
|
|
20231213,132700,42608130,13290,13290,13290,13290,0
|
|
20231213,132600,42608130,13290,13290,13290,13290,0
|
|
20231213,132500,42608130,13290,13290,13290,13290,0
|
|
20231213,132400,42608130,13290,13290,13290,13290,0
|
|
20231213,132300,42608130,13290,13290,13290,13290,0
|
|
20231213,132200,42608130,13290,13290,13290,13290,0
|
|
20231213,132100,42608130,13290,13290,13290,13290,0
|
|
20231213,132000,42608130,13290,13290,13290,13290,0
|
|
20231213,131900,42608130,13290,13290,13290,13290,0
|
|
20231213,131800,42608130,13290,13290,13290,13290,0
|
|
20231213,131700,42608130,13290,13290,13290,13290,0
|
|
20231213,131600,42608130,13290,13290,13290,13290,0
|
|
20231213,131500,42608130,13290,13290,13290,13290,1
|
|
20231213,131400,42594840,13300,13300,13300,13300,0
|
|
20231213,131300,42594840,13300,13300,13300,13300,0
|
|
20231213,131200,42594840,13300,13300,13300,13300,0
|
|
20231213,131100,42594840,13300,13300,13300,13300,0
|
|
20231213,131000,42594840,13300,13300,13300,13300,0
|
|
20231213,130900,42594840,13300,13300,13300,13300,0
|
|
20231213,130800,42594840,13300,13300,13300,13300,0
|
|
20231213,130700,42594840,13300,13300,13300,13300,0
|
|
20231213,130600,42594840,13300,13300,13300,13300,0
|
|
20231213,130500,42594840,13300,13300,13300,13300,0
|
|
20231213,130400,42594840,13300,13250,13300,13250,30
|
|
20231213,130300,42197100,13250,13260,13260,13250,32
|
|
20231213,130200,41772830,13260,13260,13260,13260,0
|
|
20231213,130100,41772830,13260,13260,13260,13260,0
|
|
20231213,130000,41772830,13260,13260,13260,13260,0
|
|
20231213,125900,41772830,13260,13260,13260,13260,0
|
|
20231213,125800,41772830,13260,13260,13260,13260,0
|
|
20231213,125700,41772830,13260,13260,13260,13260,0
|
|
20231213,125600,41772830,13260,13260,13260,13260,0
|
|
20231213,125500,41772830,13260,13260,13260,13260,0
|
|
20231213,125400,41772830,13260,13260,13260,13260,1
|
|
20231213,125300,41759570,13300,13300,13300,13300,0
|
|
20231213,125200,41759570,13300,13300,13300,13300,0
|
|
20231213,125100,41759570,13300,13300,13300,13300,0
|
|
20231213,125000,41759570,13300,13300,13300,13300,0
|
|
20231213,124900,41759570,13300,13300,13300,13300,0
|
|
20231213,124800,41759570,13300,13300,13300,13300,0
|
|
20231213,124700,41759570,13300,13300,13300,13300,0
|
|
20231213,124600,41759570,13300,13300,13300,13300,0
|
|
20231213,124500,41759570,13300,13300,13300,13300,0
|
|
20231213,124400,41759570,13300,13300,13300,13300,0
|
|
20231213,124300,41759570,13300,13300,13300,13300,0
|
|
20231213,124200,41759570,13300,13300,13300,13300,0
|
|
20231213,124100,41759570,13300,13300,13300,13300,0
|
|
20231213,124000,41759570,13300,13300,13300,13300,23
|
|
20231213,123900,41453670,13300,13300,13300,13300,0
|
|
20231213,123800,41453670,13300,13300,13300,13300,0
|
|
20231213,123700,41453670,13300,13300,13300,13300,0
|
|
20231213,123600,41453670,13300,13300,13300,13300,0
|
|
20231213,123500,41453670,13300,13300,13300,13300,0
|
|
20231213,123400,41453670,13300,13300,13300,13300,0
|
|
20231213,123300,41453670,13300,13300,13300,13300,0
|
|
20231213,123200,41453670,13300,13300,13300,13300,0
|
|
20231213,123100,41453670,13300,13300,13300,13300,0
|
|
20231213,123000,41453670,13300,13300,13300,13300,0
|
|
20231213,122900,41453670,13300,13300,13300,13300,10
|
|
20231213,122800,41320670,13230,13230,13230,13230,0
|
|
20231213,122700,41320670,13230,13280,13280,13230,101
|
|
20231213,122600,39982750,13300,13300,13300,13300,0
|
|
20231213,122500,39982750,13300,13300,13300,13300,0
|
|
20231213,122400,39982750,13300,13300,13300,13300,0
|
|
20231213,122300,39982750,13300,13300,13300,13300,0
|
|
20231213,122200,39982750,13300,13300,13300,13300,0
|
|
20231213,122100,39982750,13300,13300,13300,13300,0
|
|
20231213,122000,39982750,13300,13300,13300,13300,0
|
|
20231213,121900,39982750,13300,13300,13300,13300,0
|
|
20231213,121800,39982750,13300,13300,13300,13300,0
|
|
20231213,121700,39982750,13300,13300,13300,13300,1
|
|
20231213,121600,39969450,13300,13300,13300,13300,0
|
|
20231213,121500,39969450,13300,13300,13300,13300,0
|
|
20231213,121400,39969450,13300,13300,13300,13300,0
|
|
20231213,121300,39969450,13300,13300,13300,13300,10
|
|
20231213,121200,39836450,13290,13290,13290,13290,0
|
|
20231213,121100,39836450,13290,13290,13290,13290,0
|
|
20231213,121000,39836450,13290,13290,13290,13290,0
|
|
20231213,120900,39836450,13290,13290,13290,13290,0
|
|
20231213,120800,39836450,13290,13290,13290,13290,0
|
|
20231213,120700,39836450,13290,13290,13290,13290,0
|
|
20231213,120600,39836450,13290,13290,13290,13290,0
|
|
20231213,120500,39836450,13290,13290,13290,13290,1
|
|
20231213,120400,39823160,13300,13300,13300,13300,1
|
|
20231213,120300,39809860,13300,13300,13300,13300,8
|
|
20231213,120200,39703460,13370,13370,13370,13370,1
|
|
20231213,120100,39690090,13380,13380,13380,13380,0
|
|
20231213,120000,39690090,13380,13380,13380,13380,0
|
|
20231213,115900,39690090,13380,13380,13380,13380,0
|
|
20231213,115800,39690090,13380,13380,13380,13380,0
|
|
20231213,115700,39690090,13380,13340,13380,13340,5
|
|
20231213,115600,39623350,13300,13300,13300,13300,0
|
|
20231213,115500,39623350,13300,13300,13300,13300,1
|
|
20231213,115400,39610050,13340,13340,13340,13340,0
|
|
20231213,115300,39610050,13340,13340,13340,13340,0
|
|
20231213,115200,39610050,13340,13340,13340,13340,0
|
|
20231213,115100,39610050,13340,13340,13340,13340,0
|
|
20231213,115000,39610050,13340,13340,13340,13340,0
|
|
20231213,114900,39610050,13340,13340,13340,13340,0
|
|
20231213,114800,39610050,13340,13340,13340,13340,0
|
|
20231213,114700,39610050,13340,13340,13340,13340,0
|
|
20231213,114600,39610050,13340,13340,13340,13340,0
|
|
20231213,114500,39610050,13340,13340,13340,13340,0
|
|
20231213,114400,39610050,13340,13340,13340,13340,1
|
|
20231213,114300,39596710,13340,13340,13340,13340,0
|
|
20231213,114200,39596710,13340,13340,13340,13340,0
|
|
20231213,114100,39596710,13340,13340,13340,13340,0
|
|
20231213,114000,39596710,13340,13340,13340,13340,0
|
|
20231213,113900,39596710,13340,13340,13340,13340,0
|
|
20231213,113800,39596710,13340,13340,13340,13340,0
|
|
20231213,113700,39596710,13340,13340,13340,13340,0
|
|
20231213,113600,39596710,13340,13340,13340,13340,0
|
|
20231213,113500,39596710,13340,13340,13340,13340,0
|
|
20231213,113400,39596710,13340,13340,13340,13340,0
|
|
20231213,113300,39596710,13340,13340,13340,13340,0
|
|
20231213,113200,39596710,13340,13340,13340,13340,0
|
|
20231213,113100,39596710,13340,13340,13340,13340,4
|
|
20231213,113000,39543350,13320,13310,13320,13310,2
|
|
20231213,112900,39516720,13310,13340,13340,13310,2
|
|
20231213,112800,39490070,13340,13340,13340,13340,1
|
|
20231213,112700,39476730,13340,13340,13340,13340,0
|
|
20231213,112600,39476730,13340,13340,13340,13340,0
|
|
20231213,112500,39476730,13340,13340,13340,13340,0
|
|
20231213,112400,39476730,13340,13340,13340,13340,0
|
|
20231213,112300,39476730,13340,13340,13340,13340,0
|
|
20231213,112200,39476730,13340,13340,13340,13340,0
|
|
20231213,112100,39476730,13340,13340,13340,13340,1
|
|
20231213,112000,39463390,13340,13340,13340,13340,0
|
|
20231213,111900,39463390,13340,13340,13340,13340,0
|
|
20231213,111800,39463390,13340,13340,13340,13340,0
|
|
20231213,111700,39463390,13340,13340,13340,13340,0
|
|
20231213,111600,39463390,13340,13340,13340,13340,1
|
|
20231213,111500,39450050,13340,13340,13340,13340,0
|
|
20231213,111400,39450050,13340,13340,13340,13340,0
|
|
20231213,111300,39450050,13340,13340,13340,13340,1
|
|
20231213,111200,39436710,13340,13340,13340,13340,0
|
|
20231213,111100,39436710,13340,13340,13340,13340,0
|
|
20231213,111000,39436710,13340,13340,13340,13340,3
|
|
20231213,110900,39396690,13340,13340,13340,13340,0
|
|
20231213,110800,39396690,13340,13340,13340,13340,0
|
|
20231213,110700,39396690,13340,13340,13340,13340,0
|
|
20231213,110600,39396690,13340,13340,13340,13340,0
|
|
20231213,110500,39396690,13340,13340,13340,13340,0
|
|
20231213,110400,39396690,13340,13340,13340,13340,5
|
|
20231213,110300,39329990,13250,13250,13250,13250,0
|
|
20231213,110200,39329990,13250,13250,13250,13250,0
|
|
20231213,110100,39329990,13250,13250,13250,13250,0
|
|
20231213,110000,39329990,13250,13250,13250,13250,0
|
|
20231213,105900,39329990,13250,13250,13250,13250,0
|
|
20231213,105800,39329990,13250,13370,13370,13250,3
|
|
20231213,105700,39290120,13380,13300,13380,13300,17
|
|
20231213,105600,39063740,13330,13330,13330,13330,0
|
|
20231213,105500,39063740,13330,13330,13330,13330,0
|
|
20231213,105400,39063740,13330,13330,13330,13330,0
|
|
20231213,105300,39063740,13330,13330,13330,13330,0
|
|
20231213,105200,39063740,13330,13330,13330,13330,0
|
|
20231213,105100,39063740,13330,13330,13330,13330,0
|
|
20231213,105000,39063740,13330,13330,13330,13330,0
|
|
20231213,104900,39063740,13330,13330,13330,13330,0
|
|
20231213,104800,39063740,13330,13330,13330,13330,0
|
|
20231213,104700,39063740,13330,13330,13330,13330,0
|
|
20231213,104600,39063740,13330,13330,13330,13330,0
|
|
20231213,104500,39063740,13330,13330,13330,13330,0
|
|
20231213,104400,39063740,13330,13300,13330,13300,27
|
|
20231213,104300,38704040,13320,13320,13320,13320,5
|
|
20231213,104200,38637440,13300,13300,13300,13300,500
|
|
20231213,104100,31987440,13300,13300,13300,13300,0
|
|
20231213,104000,31987440,13300,13300,13300,13300,0
|
|
20231213,103900,31987440,13300,13300,13300,13300,0
|
|
20231213,103800,31987440,13300,13300,13300,13300,10
|
|
20231213,103700,31854440,13300,13300,13300,13300,0
|
|
20231213,103600,31854440,13300,13300,13300,13300,5
|
|
20231213,103500,31787940,13200,13240,13240,13200,60
|
|
20231213,103400,30995300,13300,13300,13300,13300,0
|
|
20231213,103300,30995300,13300,13300,13300,13300,15
|
|
20231213,103200,30795800,13310,13310,13310,13310,19
|
|
20231213,103100,30542910,13270,13270,13270,13270,0
|
|
20231213,103000,30542910,13270,13270,13270,13200,1290
|
|
20231213,102900,13510490,13270,13300,13300,13270,220
|
|
20231213,102800,10590800,13420,13420,13420,13420,0
|
|
20231213,102700,10590800,13420,13420,13420,13420,0
|
|
20231213,102600,10590800,13420,13420,13420,13420,0
|
|
20231213,102500,10590800,13420,13420,13420,13420,0
|
|
20231213,102400,10590800,13420,13420,13420,13420,0
|
|
20231213,102300,10590800,13420,13420,13420,13420,0
|
|
20231213,102200,10590800,13420,13420,13420,13420,0
|
|
20231213,102100,10590800,13420,13420,13420,13420,0
|
|
20231213,102000,10590800,13420,13420,13420,13420,0
|
|
20231213,101900,10590800,13420,13420,13420,13420,0
|
|
20231213,101800,10590800,13420,13420,13420,13420,0
|
|
20231213,101700,10590800,13420,13420,13420,13420,0
|
|
20231213,101600,10590800,13420,13420,13420,13420,0
|
|
20231213,101500,10590800,13420,13420,13420,13420,0
|
|
20231213,101400,10590800,13420,13420,13420,13420,0
|
|
20231213,101300,10590800,13420,13420,13420,13420,0
|
|
20231213,101200,10590800,13420,13410,13420,13410,4
|
|
20231213,101100,10537130,13420,13420,13420,13420,0
|
|
20231213,101000,10537130,13420,13420,13420,13420,0
|
|
20231213,100900,10537130,13420,13420,13420,13420,0
|
|
20231213,100800,10537130,13420,13420,13420,13420,0
|
|
20231213,100700,10537130,13420,13420,13420,13420,0
|
|
20231213,100600,10537130,13420,13420,13420,13420,22
|
|
20231213,100500,10241890,13280,13280,13280,13280,0
|
|
20231213,100400,10241890,13280,13280,13280,13280,0
|
|
20231213,100300,10241890,13280,13280,13280,13280,0
|
|
20231213,100200,10241890,13280,13280,13280,13280,0
|
|
20231213,100100,10241890,13280,13280,13280,13280,0
|
|
20231213,100000,10241890,13280,13280,13280,13280,0
|
|
20231213,095900,10241890,13280,13280,13280,13280,0
|
|
20231213,095800,10241890,13280,13280,13280,13280,6
|
|
20231213,095700,10162210,13280,13280,13280,13280,5
|
|
20231213,095600,10095810,13280,13280,13280,13280,0
|
|
20231213,095500,10095810,13280,13280,13280,13280,0
|
|
20231213,095400,10095810,13280,13280,13280,13280,2
|
|
20231213,095300,10069250,13280,13280,13280,13280,9
|
|
20231213,095200,9949730,13280,13280,13280,13280,6
|
|
20231213,095100,9870050,13280,13280,13280,13280,105
|
|
20231213,095000,8475650,13280,13280,13280,13280,1
|
|
20231213,094900,8462370,13280,13280,13280,13280,40
|
|
20231213,094800,7931170,13270,13270,13270,13270,0
|
|
20231213,094700,7931170,13270,13270,13270,13270,0
|
|
20231213,094600,7931170,13270,13270,13270,13270,0
|
|
20231213,094500,7931170,13270,13270,13270,13270,0
|
|
20231213,094400,7931170,13270,13270,13270,13270,0
|
|
20231213,094300,7931170,13270,13270,13270,13270,0
|
|
20231213,094200,7931170,13270,13270,13270,13270,0
|
|
20231213,094100,7931170,13270,13270,13270,13270,0
|
|
20231213,094000,7931170,13270,13270,13270,13270,0
|
|
20231213,093900,7931170,13270,13270,13270,13270,0
|
|
20231213,093800,7931170,13270,13270,13270,13270,0
|
|
20231213,093700,7931170,13270,13270,13270,13270,0
|
|
20231213,093600,7931170,13270,13280,13280,13270,28
|
|
20231213,093500,7559340,13280,13280,13280,13280,0
|
|
20231213,093400,7559340,13280,13290,13290,13280,12
|
|
20231213,093300,7399930,13480,13480,13480,13480,130
|
|
20231213,093200,5647530,13480,13440,13480,13440,106
|
|
20231213,093100,4219190,13440,13430,13440,13430,6
|
|
20231213,093000,4138570,13440,13440,13440,13440,0
|
|
20231213,092900,4138570,13440,13440,13440,13440,10
|
|
20231213,092800,4004170,13440,13440,13440,13440,0
|
|
20231213,092700,4004170,13440,13440,13440,13440,0
|
|
20231213,092600,4004170,13440,13440,13440,13440,10
|
|
20231213,092500,3869770,13270,13270,13270,13270,12
|
|
20231213,092400,3710530,13440,13440,13440,13440,0
|
|
20231213,092300,3710530,13440,13400,13440,13400,5
|
|
20231213,092200,3643440,13270,13270,13270,13270,0
|
|
20231213,092100,3643440,13270,13270,13270,13270,10
|
|
20231213,092000,3510740,13250,13370,13370,13250,100
|
|
20231213,091900,2180210,13440,13440,13440,13440,1
|
|
20231213,091800,2166770,13450,13450,13450,13450,0
|
|
20231213,091700,2166770,13450,13450,13450,13450,0
|
|
20231213,091600,2166770,13450,13450,13450,13450,0
|
|
20231213,091500,2166770,13450,13450,13450,13450,0
|
|
20231213,091400,2166770,13450,13450,13450,13450,0
|
|
20231213,091300,2166770,13450,13450,13450,13450,0
|
|
20231213,091200,2166770,13450,13450,13450,13450,1
|
|
20231213,091100,2153320,13490,13370,13490,13370,16
|
|
20231213,091000,1939280,13300,13310,13310,13300,2
|
|
20231213,090900,1912670,13300,13300,13300,13300,0
|
|
20231213,090800,1912670,13300,13300,13300,13300,0
|
|
20231213,090700,1912670,13300,13300,13300,13300,5
|
|
20231213,090600,1846170,13300,13300,13300,13300,5
|
|
20231213,090500,1779670,13490,13480,13490,13480,2
|
|
20231213,090400,1752700,13490,13490,13490,13490,0
|
|
20231213,090300,1752700,13490,13490,13490,13490,0
|
|
20231213,090200,1752700,13490,13490,13490,13490,3
|
|
20231213,090100,1712230,13490,13490,13490,13490,0
|
|
20231213,090000,1712230,13490,13490,13490,13440,127
|