659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,195600,930024260,14870,14870,14870,14870,2016
|
|
20231213,195500,930024260,14870,14870,14870,14870,0
|
|
20231213,195400,930024260,14870,14870,14870,14870,0
|
|
20231213,195300,930024260,14870,14870,14870,14870,0
|
|
20231213,195200,930024260,14870,14870,14870,14870,0
|
|
20231213,195100,930024260,14870,14870,14870,14870,0
|
|
20231213,195000,930024260,14870,14870,14870,14870,0
|
|
20231213,194900,930024260,14870,14870,14870,14870,0
|
|
20231213,194800,930024260,14870,14870,14870,14870,0
|
|
20231213,194700,930024260,14870,14870,14870,14870,0
|
|
20231213,194600,930024260,14870,14870,14870,14870,0
|
|
20231213,194500,930024260,14870,14870,14870,14870,0
|
|
20231213,194400,930024260,14870,14870,14870,14870,0
|
|
20231213,194300,930024260,14870,14870,14870,14870,0
|
|
20231213,194200,930024260,14870,14870,14870,14870,0
|
|
20231213,194100,930024260,14870,14870,14870,14870,0
|
|
20231213,194000,930024260,14870,14870,14870,14870,0
|
|
20231213,193900,930024260,14870,14870,14870,14870,0
|
|
20231213,193800,930024260,14870,14870,14870,14870,0
|
|
20231213,193700,930024260,14870,14870,14870,14870,0
|
|
20231213,193600,930024260,14870,14870,14870,14870,0
|
|
20231213,193500,930024260,14870,14870,14870,14870,0
|
|
20231213,193400,930024260,14870,14870,14870,14870,0
|
|
20231213,193300,930024260,14870,14870,14870,14870,0
|
|
20231213,193200,930024260,14870,14870,14870,14870,0
|
|
20231213,193100,930024260,14870,14870,14870,14870,0
|
|
20231213,193000,930024260,14870,14870,14870,14870,0
|
|
20231213,192900,930024260,14870,14870,14870,14870,0
|
|
20231213,192800,930024260,14870,14870,14870,14870,0
|
|
20231213,192700,930024260,14870,14870,14870,14870,0
|
|
20231213,192600,930024260,14870,14870,14870,14870,2016
|
|
20231213,192500,930024260,14870,14870,14870,14870,0
|
|
20231213,192400,930024260,14870,14870,14870,14870,0
|
|
20231213,192300,930024260,14870,14870,14870,14870,0
|
|
20231213,192200,930024260,14870,14870,14870,14870,0
|
|
20231213,192100,930024260,14870,14870,14870,14870,0
|
|
20231213,192000,930024260,14870,14870,14870,14870,0
|
|
20231213,191900,930024260,14870,14870,14870,14870,0
|
|
20231213,191800,930024260,14870,14870,14870,14870,0
|
|
20231213,191700,930024260,14870,14870,14870,14870,0
|
|
20231213,191600,930024260,14870,14870,14870,14870,0
|
|
20231213,191500,930024260,14870,14870,14870,14870,0
|
|
20231213,191400,930024260,14870,14870,14870,14870,0
|
|
20231213,191300,930024260,14870,14870,14870,14870,0
|
|
20231213,191200,930024260,14870,14870,14870,14870,0
|
|
20231213,191100,930024260,14870,14870,14870,14870,0
|
|
20231213,191000,930024260,14870,14870,14870,14870,0
|
|
20231213,190900,930024260,14870,14870,14870,14870,0
|
|
20231213,190800,930024260,14870,14870,14870,14870,0
|
|
20231213,190700,930024260,14870,14870,14870,14870,0
|
|
20231213,190600,930024260,14870,14870,14870,14870,0
|
|
20231213,190500,930024260,14870,14870,14870,14870,0
|
|
20231213,190400,930024260,14870,14870,14870,14870,0
|
|
20231213,190300,930024260,14870,14870,14870,14870,0
|
|
20231213,190200,930024260,14870,14870,14870,14870,0
|
|
20231213,190100,930024260,14870,14870,14870,14870,0
|
|
20231213,190000,930024260,14870,14870,14870,14870,0
|
|
20231213,185900,930024260,14870,14870,14870,14870,0
|
|
20231213,185800,930024260,14870,14870,14870,14870,0
|
|
20231213,185700,930024260,14870,14870,14870,14870,0
|
|
20231213,185600,930024260,14870,14870,14870,14870,2016
|
|
20231213,185500,930024260,14870,14870,14870,14870,0
|
|
20231213,185400,930024260,14870,14870,14870,14870,0
|
|
20231213,185300,930024260,14870,14870,14870,14870,0
|
|
20231213,185200,930024260,14870,14870,14870,14870,0
|
|
20231213,185100,930024260,14870,14870,14870,14870,0
|
|
20231213,185000,930024260,14870,14870,14870,14870,0
|
|
20231213,184900,930024260,14870,14870,14870,14870,0
|
|
20231213,184800,930024260,14870,14870,14870,14870,0
|
|
20231213,184700,930024260,14870,14870,14870,14870,0
|
|
20231213,184600,930024260,14870,14870,14870,14870,0
|
|
20231213,184500,930024260,14870,14870,14870,14870,0
|
|
20231213,184400,930024260,14870,14870,14870,14870,0
|
|
20231213,184300,930024260,14870,14870,14870,14870,0
|
|
20231213,184200,930024260,14870,14870,14870,14870,0
|
|
20231213,184100,930024260,14870,14870,14870,14870,0
|
|
20231213,184000,930024260,14870,14870,14870,14870,0
|
|
20231213,183900,930024260,14870,14870,14870,14870,0
|
|
20231213,183800,930024260,14870,14870,14870,14870,0
|
|
20231213,183700,930024260,14870,14870,14870,14870,0
|
|
20231213,183600,930024260,14870,14870,14870,14870,0
|
|
20231213,183500,930024260,14870,14870,14870,14870,0
|
|
20231213,183400,930024260,14870,14870,14870,14870,0
|
|
20231213,183300,930024260,14870,14870,14870,14870,0
|
|
20231213,183200,930024260,14870,14870,14870,14870,0
|
|
20231213,183100,930024260,14870,14870,14870,14870,0
|
|
20231213,183000,930024260,14870,14870,14870,14870,0
|
|
20231213,182900,930024260,14870,14870,14870,14870,0
|
|
20231213,182800,930024260,14870,14870,14870,14870,0
|
|
20231213,182700,930024260,14870,14870,14870,14870,0
|
|
20231213,182600,930024260,14870,14870,14870,14870,2016
|
|
20231213,182500,930024260,14870,14870,14870,14870,0
|
|
20231213,182400,930024260,14870,14870,14870,14870,0
|
|
20231213,182300,930024260,14870,14870,14870,14870,0
|
|
20231213,182200,930024260,14870,14870,14870,14870,0
|
|
20231213,182100,930024260,14870,14870,14870,14870,0
|
|
20231213,182000,930024260,14870,14870,14870,14870,0
|
|
20231213,181900,930024260,14870,14870,14870,14870,0
|
|
20231213,181800,930024260,14870,14870,14870,14870,0
|
|
20231213,181700,930024260,14870,14870,14870,14870,0
|
|
20231213,181600,930024260,14870,14870,14870,14870,0
|
|
20231213,181500,930024260,14870,14870,14870,14870,0
|
|
20231213,181400,930024260,14870,14870,14870,14870,0
|
|
20231213,181300,930024260,14870,14870,14870,14870,0
|
|
20231213,181200,930024260,14870,14870,14870,14870,0
|
|
20231213,181100,930024260,14870,14870,14870,14870,0
|
|
20231213,181000,930024260,14870,14870,14870,14870,0
|
|
20231213,180900,930024260,14870,14870,14870,14870,0
|
|
20231213,180800,930024260,14870,14870,14870,14870,0
|
|
20231213,180700,930024260,14870,14870,14870,14870,0
|
|
20231213,180600,930024260,14870,14870,14870,14870,0
|
|
20231213,180500,930024260,14870,14870,14870,14870,0
|
|
20231213,180400,930024260,14870,14870,14870,14870,0
|
|
20231213,180300,930024260,14870,14870,14870,14870,0
|
|
20231213,180200,930024260,14870,14870,14870,14870,0
|
|
20231213,180100,930024260,14870,14870,14870,14870,0
|
|
20231213,180000,930024260,14870,14870,14870,14870,0
|
|
20231213,175900,930024260,14870,14870,14870,14870,0
|
|
20231213,175800,930024260,14870,14870,14870,14870,0
|
|
20231213,175700,930024260,14870,14870,14870,14870,0
|
|
20231213,175600,930024260,14870,14870,14870,14870,2016
|
|
20231213,175500,930024260,14870,14870,14870,14870,0
|
|
20231213,175400,930024260,14870,14870,14870,14870,0
|
|
20231213,175300,930024260,14870,14870,14870,14870,0
|
|
20231213,175200,930024260,14870,14870,14870,14870,0
|
|
20231213,175100,930024260,14870,14870,14870,14870,0
|
|
20231213,175000,930024260,14870,14870,14870,14870,0
|
|
20231213,174900,930024260,14870,14870,14870,14870,0
|
|
20231213,174800,930024260,14870,14870,14870,14870,0
|
|
20231213,174700,930024260,14870,14870,14870,14870,0
|
|
20231213,174600,930024260,14870,14870,14870,14870,0
|
|
20231213,174500,930024260,14870,14870,14870,14870,0
|
|
20231213,174400,930024260,14870,14870,14870,14870,0
|
|
20231213,174300,930024260,14870,14870,14870,14870,0
|
|
20231213,174200,930024260,14870,14870,14870,14870,0
|
|
20231213,174100,930024260,14870,14870,14870,14870,0
|
|
20231213,174000,930024260,14870,14870,14870,14870,0
|
|
20231213,173900,930024260,14870,14870,14870,14870,0
|
|
20231213,173800,930024260,14870,14870,14870,14870,0
|
|
20231213,173700,930024260,14870,14870,14870,14870,0
|
|
20231213,173600,930024260,14870,14870,14870,14870,0
|
|
20231213,173500,930024260,14870,14870,14870,14870,0
|
|
20231213,173400,930024260,14870,14870,14870,14870,0
|
|
20231213,173300,930024260,14870,14870,14870,14870,0
|
|
20231213,173200,930024260,14870,14870,14870,14870,0
|
|
20231213,173100,930024260,14870,14870,14870,14870,0
|
|
20231213,173000,930024260,14870,14870,14870,14870,0
|
|
20231213,172900,930024260,14870,14870,14870,14870,0
|
|
20231213,172800,930024260,14870,14870,14870,14870,0
|
|
20231213,172700,930024260,14870,14870,14870,14870,0
|
|
20231213,172600,930024260,14870,14870,14870,14870,2016
|
|
20231213,172500,930024260,14870,14870,14870,14870,0
|
|
20231213,172400,930024260,14870,14870,14870,14870,0
|
|
20231213,172300,930024260,14870,14870,14870,14870,0
|
|
20231213,172200,930024260,14870,14870,14870,14870,0
|
|
20231213,172100,930024260,14870,14870,14870,14870,0
|
|
20231213,172000,930024260,14870,14870,14870,14870,0
|
|
20231213,171900,930024260,14870,14870,14870,14870,0
|
|
20231213,171800,930024260,14870,14870,14870,14870,0
|
|
20231213,171700,930024260,14870,14870,14870,14870,0
|
|
20231213,171600,930024260,14870,14870,14870,14870,0
|
|
20231213,171500,930024260,14870,14870,14870,14870,0
|
|
20231213,171400,930024260,14870,14870,14870,14870,0
|
|
20231213,171300,930024260,14870,14870,14870,14870,0
|
|
20231213,171200,930024260,14870,14870,14870,14870,0
|
|
20231213,171100,930024260,14870,14870,14870,14870,0
|
|
20231213,171000,930024260,14870,14870,14870,14870,0
|
|
20231213,170900,930024260,14870,14870,14870,14870,0
|
|
20231213,170800,930024260,14870,14870,14870,14870,0
|
|
20231213,170700,930024260,14870,14870,14870,14870,0
|
|
20231213,170600,930024260,14870,14870,14870,14870,0
|
|
20231213,170500,930024260,14870,14870,14870,14870,0
|
|
20231213,170400,930024260,14870,14870,14870,14870,0
|
|
20231213,170300,930024260,14870,14870,14870,14870,0
|
|
20231213,170200,930024260,14870,14870,14870,14870,0
|
|
20231213,170100,930024260,14870,14870,14870,14870,0
|
|
20231213,170000,930024260,14870,14870,14870,14870,0
|
|
20231213,165900,930024260,14870,14870,14870,14870,0
|
|
20231213,165800,930024260,14870,14870,14870,14870,0
|
|
20231213,165700,930024260,14870,14870,14870,14870,0
|
|
20231213,165600,930024260,14870,14870,14870,14870,2016
|
|
20231213,165500,930024260,14870,14870,14870,14870,0
|
|
20231213,165400,930024260,14870,14870,14870,14870,0
|
|
20231213,165300,930024260,14870,14870,14870,14870,0
|
|
20231213,165200,930024260,14870,14870,14870,14870,0
|
|
20231213,165100,930024260,14870,14870,14870,14870,0
|
|
20231213,165000,930024260,14870,14870,14870,14870,0
|
|
20231213,164900,930024260,14870,14870,14870,14870,0
|
|
20231213,164800,930024260,14870,14870,14870,14870,0
|
|
20231213,164700,930024260,14870,14870,14870,14870,0
|
|
20231213,164600,930024260,14870,14870,14870,14870,0
|
|
20231213,164500,930024260,14870,14870,14870,14870,0
|
|
20231213,164400,930024260,14870,14870,14870,14870,0
|
|
20231213,164300,930024260,14870,14870,14870,14870,0
|
|
20231213,164200,930024260,14870,14870,14870,14870,0
|
|
20231213,164100,930024260,14870,14870,14870,14870,0
|
|
20231213,164000,930024260,14870,14870,14870,14870,0
|
|
20231213,163900,930024260,14870,14870,14870,14870,0
|
|
20231213,163800,930024260,14870,14870,14870,14870,0
|
|
20231213,163700,930024260,14870,14870,14870,14870,0
|
|
20231213,163600,930024260,14870,14870,14870,14870,0
|
|
20231213,163500,930024260,14870,14870,14870,14870,0
|
|
20231213,163400,930024260,14870,14870,14870,14870,0
|
|
20231213,163300,930024260,14870,14870,14870,14870,0
|
|
20231213,163200,930024260,14870,14870,14870,14870,0
|
|
20231213,163100,930024260,14870,14870,14870,14870,0
|
|
20231213,163000,930024260,14870,14870,14870,14870,0
|
|
20231213,162900,930024260,14870,14870,14870,14870,0
|
|
20231213,162800,930024260,14870,14870,14870,14870,0
|
|
20231213,162700,930024260,14870,14870,14870,14870,0
|
|
20231213,162600,930024260,14870,14870,14870,14870,2016
|
|
20231213,162500,930024260,14870,14870,14870,14870,0
|
|
20231213,162400,930024260,14870,14870,14870,14870,0
|
|
20231213,162300,930024260,14870,14870,14870,14870,0
|
|
20231213,162200,930024260,14870,14870,14870,14870,0
|
|
20231213,162100,930024260,14870,14870,14870,14870,0
|
|
20231213,162000,930024260,14870,14870,14870,14870,0
|
|
20231213,161900,930024260,14870,14870,14870,14870,0
|
|
20231213,161800,930024260,14870,14870,14870,14870,0
|
|
20231213,161700,930024260,14870,14870,14870,14870,0
|
|
20231213,161600,930024260,14870,14870,14870,14870,0
|
|
20231213,161500,930024260,14870,14870,14870,14870,0
|
|
20231213,161400,930024260,14870,14870,14870,14870,0
|
|
20231213,161300,930024260,14870,14870,14870,14870,0
|
|
20231213,161200,930024260,14870,14870,14870,14870,0
|
|
20231213,161100,930024260,14870,14870,14870,14870,0
|
|
20231213,161000,930024260,14870,14870,14870,14870,0
|
|
20231213,160900,930024260,14870,14870,14870,14870,0
|
|
20231213,160800,930024260,14870,14870,14870,14870,0
|
|
20231213,160700,930024260,14870,14870,14870,14870,0
|
|
20231213,160600,930024260,14870,14870,14870,14870,0
|
|
20231213,160500,930024260,14870,14870,14870,14870,0
|
|
20231213,160400,930024260,14870,14870,14870,14870,0
|
|
20231213,160300,930024260,14870,14870,14870,14870,0
|
|
20231213,160200,930024260,14870,14870,14870,14870,0
|
|
20231213,160100,930024260,14870,14870,14870,14870,0
|
|
20231213,160000,930024260,14870,14870,14870,14870,0
|
|
20231213,155900,930024260,14870,14870,14870,14870,0
|
|
20231213,155800,930024260,14870,14870,14870,14870,0
|
|
20231213,155700,930024260,14870,14870,14870,14870,0
|
|
20231213,155600,930024260,14870,14870,14870,14870,2016
|
|
20231213,155500,930024260,14870,14870,14870,14870,0
|
|
20231213,155400,930024260,14870,14870,14870,14870,0
|
|
20231213,155300,930024260,14870,14870,14870,14870,0
|
|
20231213,155200,930024260,14870,14870,14870,14870,0
|
|
20231213,155100,930024260,14870,14870,14870,14870,0
|
|
20231213,155000,930024260,14870,14870,14870,14870,0
|
|
20231213,154900,930024260,14870,14870,14870,14870,0
|
|
20231213,154800,930024260,14870,14870,14870,14870,0
|
|
20231213,154700,930024260,14870,14870,14870,14870,0
|
|
20231213,154600,930024260,14870,14870,14870,14870,0
|
|
20231213,154500,930024260,14870,14870,14870,14870,0
|
|
20231213,154400,930024260,14870,14870,14870,14870,0
|
|
20231213,154300,930024260,14870,14870,14870,14870,0
|
|
20231213,154200,930024260,14870,14870,14870,14870,0
|
|
20231213,154100,930024260,14870,14870,14870,14870,0
|
|
20231213,154000,930024260,14870,14870,14870,14870,0
|
|
20231213,153900,930024260,14870,14870,14870,14870,0
|
|
20231213,153800,930024260,14870,14870,14870,14870,0
|
|
20231213,153700,930024260,14870,14870,14870,14870,0
|
|
20231213,153600,930024260,14870,14870,14870,14870,0
|
|
20231213,153500,930024260,14870,14870,14870,14870,0
|
|
20231213,153400,930024260,14870,14870,14870,14870,0
|
|
20231213,153300,930024260,14870,14870,14870,14870,0
|
|
20231213,153200,930024260,14870,14870,14870,14870,0
|
|
20231213,153100,930024260,14870,14870,14870,14870,0
|
|
20231213,153000,930024260,14870,14870,14870,14870,2016
|
|
20231213,152900,900046340,15000,15000,15000,15000,0
|
|
20231213,152800,900046340,15000,15000,15000,15000,0
|
|
20231213,152700,900046340,15000,15000,15000,15000,0
|
|
20231213,152600,900046340,15000,15000,15000,15000,0
|
|
20231213,152500,900046340,15000,15000,15000,15000,0
|
|
20231213,152400,900046340,15000,15000,15000,15000,0
|
|
20231213,152300,900046340,15000,15000,15000,15000,0
|
|
20231213,152200,900046340,15000,15000,15000,15000,0
|
|
20231213,152100,900046340,15000,15000,15000,15000,0
|
|
20231213,152000,900046340,15000,15000,15000,15000,0
|
|
20231213,151900,900046340,15000,15010,15020,15000,232
|
|
20231213,151800,896564900,15000,15010,15010,15000,62
|
|
20231213,151700,895634380,15010,15000,15010,15000,168
|
|
20231213,151600,893112720,15010,15010,15010,15010,91
|
|
20231213,151500,891746810,15010,15010,15010,15010,66
|
|
20231213,151400,890756150,15000,15020,15020,15000,17
|
|
20231213,151300,890500830,15000,15000,15020,15000,218
|
|
20231213,151200,887228050,15000,14920,15000,14920,202
|
|
20231213,151100,884198130,14870,15070,15100,14870,5005
|
|
20231213,151000,809434120,15000,15060,15060,15000,2
|
|
20231213,150900,809404060,15000,15060,15100,15000,335
|
|
20231213,150800,804349140,15080,15000,15080,15000,118
|
|
20231213,150700,802577730,15000,15020,15020,15000,307
|
|
20231213,150600,797966630,15020,15010,15020,15010,544
|
|
20231213,150500,789798190,15010,15010,15010,15010,14
|
|
20231213,150400,789588050,15000,15010,15010,15000,10
|
|
20231213,150300,789437960,15000,15000,15000,15000,128
|
|
20231213,150200,787517960,15000,15010,15010,14870,5012
|
|
20231213,150100,712663120,15010,15010,15060,15010,239
|
|
20231213,150000,709072130,15000,15000,15000,15000,1
|
|
20231213,145900,709057130,15000,15000,15000,15000,0
|
|
20231213,145800,709057130,15000,15000,15000,15000,466
|
|
20231213,145700,702067130,15000,15000,15000,15000,10
|
|
20231213,145600,701917130,15000,15000,15000,15000,175
|
|
20231213,145500,699292130,15000,14950,15000,14950,536
|
|
20231213,145400,691270430,14950,15000,15000,14930,420
|
|
20231213,145300,684987950,15000,15000,15000,15000,408
|
|
20231213,145200,678867950,15000,14920,15000,14920,209
|
|
20231213,145100,675733770,14910,14950,14950,14870,1070
|
|
20231213,145000,659807260,14950,15000,15000,14950,2021
|
|
20231213,144900,629510200,15000,15000,15000,15000,1
|
|
20231213,144800,629495200,15000,15000,15000,15000,679
|
|
20231213,144700,619310200,15000,15010,15010,15000,446
|
|
20231213,144600,612619240,15010,15010,15010,15010,10
|
|
20231213,144500,612469140,15000,15000,15000,15000,0
|
|
20231213,144400,612469140,15000,15000,15000,15000,20
|
|
20231213,144300,612169140,15000,15000,15000,15000,2
|
|
20231213,144200,612139140,15000,15000,15000,15000,0
|
|
20231213,144100,612139140,15000,15000,15000,15000,66
|
|
20231213,144000,611149140,15000,15000,15000,15000,1
|
|
20231213,143900,611134140,15010,15020,15020,15010,87
|
|
20231213,143800,609827770,15010,15010,15010,15010,37
|
|
20231213,143700,609272400,15000,15000,15000,15000,68
|
|
20231213,143600,608252400,15000,15000,15000,15000,0
|
|
20231213,143500,608252400,15000,15000,15000,15000,28
|
|
20231213,143400,607832400,15000,15000,15000,15000,11
|
|
20231213,143300,607667400,15000,15000,15000,15000,77
|
|
20231213,143200,606512400,15000,14970,15000,14970,389
|
|
20231213,143100,600685080,14970,15000,15000,14870,2783
|
|
20231213,143000,559121070,15020,15020,15020,15020,8
|
|
20231213,142900,559000910,15000,15000,15000,15000,20
|
|
20231213,142800,558700910,15000,15000,15000,15000,1
|
|
20231213,142700,558685910,14980,14980,14980,14980,0
|
|
20231213,142600,558685910,14980,14960,14980,14960,399
|
|
20231213,142500,552716790,14920,14930,14930,14920,168
|
|
20231213,142400,550208570,14930,14930,14930,14930,272
|
|
20231213,142300,546147610,14930,14930,14930,14930,78
|
|
20231213,142200,544983070,14930,14930,14930,14930,1
|
|
20231213,142100,544968140,14930,14930,14930,14930,0
|
|
20231213,142000,544968140,14930,14930,14930,14930,0
|
|
20231213,141900,544968140,14930,14930,14930,14930,2
|
|
20231213,141800,544938280,14930,14930,14930,14930,19
|
|
20231213,141700,544654610,14960,14960,14960,14960,0
|
|
20231213,141600,544654610,14960,14920,14960,14920,21
|
|
20231213,141500,544340880,14920,14910,14920,14910,28
|
|
20231213,141400,543923140,14910,14910,14960,14910,179
|
|
20231213,141300,541251000,14890,14860,14890,14860,2
|
|
20231213,141200,541221250,14870,14880,14890,14870,983
|
|
20231213,141100,526603810,14870,14950,14950,14870,735
|
|
20231213,141000,515651990,14940,14940,14940,14940,1
|
|
20231213,140900,515637050,14940,14940,14940,14940,0
|
|
20231213,140800,515637050,14940,14940,14940,14940,0
|
|
20231213,140700,515637050,14940,14940,14940,14940,2
|
|
20231213,140600,515607170,14940,14940,14940,14940,0
|
|
20231213,140500,515607170,14940,14940,14940,14940,0
|
|
20231213,140400,515607170,14940,14940,14940,14940,1
|
|
20231213,140300,515592230,14940,14940,14940,14940,0
|
|
20231213,140200,515592230,14940,14940,14940,14940,0
|
|
20231213,140100,515592230,14940,14940,14940,14940,0
|
|
20231213,140000,515592230,14940,14940,14940,14940,1
|
|
20231213,135900,515577290,15020,14970,15020,14930,232
|
|
20231213,135800,512106240,14970,14970,14970,14970,0
|
|
20231213,135700,512106240,14970,14970,14970,14970,1
|
|
20231213,135600,512091270,14970,14980,14980,14970,212
|
|
20231213,135500,508915750,14980,14980,14980,14980,0
|
|
20231213,135400,508915750,14980,14990,14990,14980,1441
|
|
20231213,135300,487315180,14980,14980,14980,14980,0
|
|
20231213,135200,487315180,14980,14980,14980,14980,0
|
|
20231213,135100,487315180,14980,14980,14980,14980,1
|
|
20231213,135000,487300200,14980,14980,14980,14980,50
|
|
20231213,134900,486551200,14980,14980,14980,14980,0
|
|
20231213,134800,486551200,14980,14980,14980,14980,1
|
|
20231213,134700,486536220,14980,14980,14980,14980,0
|
|
20231213,134600,486536220,14980,14980,14980,14980,0
|
|
20231213,134500,486536220,14980,14980,15010,14980,152
|
|
20231213,134400,484257730,14970,14970,14970,14970,0
|
|
20231213,134300,484257730,14970,14970,14970,14970,0
|
|
20231213,134200,484257730,14970,14970,14970,14970,2
|
|
20231213,134100,484227790,14970,14970,14970,14970,0
|
|
20231213,134000,484227790,14970,14970,14970,14970,0
|
|
20231213,133900,484227790,14970,14970,14970,14970,1
|
|
20231213,133800,484212820,14970,14970,14970,14970,0
|
|
20231213,133700,484212820,14970,14970,14970,14970,0
|
|
20231213,133600,484212820,14970,14970,14970,14970,1
|
|
20231213,133500,484197850,14970,14970,14970,14970,0
|
|
20231213,133400,484197850,14970,14970,14970,14970,0
|
|
20231213,133300,484197850,14970,14970,14970,14970,1
|
|
20231213,133200,484182880,14970,14970,14970,14970,0
|
|
20231213,133100,484182880,14970,14970,14970,14970,0
|
|
20231213,133000,484182880,14970,14970,14970,14970,2
|
|
20231213,132900,484152940,14990,15020,15020,14970,13
|
|
20231213,132800,483957960,14970,14970,14970,14970,0
|
|
20231213,132700,483957960,14970,14970,14970,14970,1
|
|
20231213,132600,483942990,14970,14970,14970,14970,0
|
|
20231213,132500,483942990,14970,14970,14970,14970,0
|
|
20231213,132400,483942990,14970,14970,14970,14970,1
|
|
20231213,132300,483928020,14960,14970,14970,14960,40
|
|
20231213,132200,483329610,14980,14960,14980,14960,122
|
|
20231213,132100,481502900,14960,14930,14970,14930,119
|
|
20231213,132000,479721570,14930,14930,14930,14930,0
|
|
20231213,131900,479721570,14930,14930,14930,14930,0
|
|
20231213,131800,479721570,14930,14930,14930,14930,2
|
|
20231213,131700,479691710,14930,14930,14930,14930,0
|
|
20231213,131600,479691710,14930,14910,14930,14910,63
|
|
20231213,131500,478751260,14900,14900,14900,14900,1
|
|
20231213,131400,478736360,14910,14910,14910,14910,0
|
|
20231213,131300,478736360,14910,14880,14910,14880,237
|
|
20231213,131200,475206940,14880,14880,14880,14820,612
|
|
20231213,131100,466107840,14880,14880,14880,14880,300
|
|
20231213,131000,461643840,14880,14880,14880,14880,0
|
|
20231213,130900,461643840,14880,14880,14880,14860,139
|
|
20231213,130800,459575540,14880,14860,14880,14860,9
|
|
20231213,130700,459441640,14860,14930,14930,14860,3124
|
|
20231213,130600,412913700,14940,14950,14950,14940,58
|
|
20231213,130500,412046880,14940,15060,15060,14940,2144
|
|
20231213,130400,379965290,15080,15080,15080,15080,0
|
|
20231213,130300,379965290,15080,15130,15130,15080,944
|
|
20231213,130200,365691430,15140,15140,15140,15140,0
|
|
20231213,130100,365691430,15140,15140,15140,15140,0
|
|
20231213,130000,365691430,15140,15140,15140,15140,38
|
|
20231213,125900,365116110,15140,15140,15140,15140,0
|
|
20231213,125800,365116110,15140,15140,15140,15140,14
|
|
20231213,125700,364904150,15130,15140,15140,15130,101
|
|
20231213,125600,363375410,15170,15170,15170,15170,0
|
|
20231213,125500,363375410,15170,15170,15170,15170,1
|
|
20231213,125400,363360240,15140,15140,15140,15140,135
|
|
20231213,125300,361316340,15140,15140,15140,15140,20
|
|
20231213,125200,361013540,15140,15140,15140,15140,0
|
|
20231213,125100,361013540,15140,15140,15140,15140,1
|
|
20231213,125000,360998400,15250,15250,15250,15250,1
|
|
20231213,124900,360983150,15250,15170,15250,15160,436
|
|
20231213,124800,354353960,15130,15130,15130,15130,13
|
|
20231213,124700,354157270,15130,15120,15130,15120,19
|
|
20231213,124600,353869810,15100,15100,15100,15100,0
|
|
20231213,124500,353869810,15100,15100,15100,15100,0
|
|
20231213,124400,353869810,15100,15100,15100,15100,1
|
|
20231213,124300,353854710,15080,15080,15080,15080,0
|
|
20231213,124200,353854710,15080,15080,15080,15080,0
|
|
20231213,124100,353854710,15080,15080,15130,15080,5
|
|
20231213,124000,353779260,15080,15080,15080,15080,0
|
|
20231213,123900,353779260,15080,15080,15080,15080,0
|
|
20231213,123800,353779260,15080,15110,15120,15080,21
|
|
20231213,123700,353461790,15080,15080,15080,15080,0
|
|
20231213,123600,353461790,15080,15080,15080,15080,0
|
|
20231213,123500,353461790,15080,15080,15080,15080,144
|
|
20231213,123400,351290270,15080,15080,15080,15080,0
|
|
20231213,123300,351290270,15080,15080,15080,15080,0
|
|
20231213,123200,351290270,15080,15080,15080,15080,1
|
|
20231213,123100,351275190,15090,15090,15090,15090,10
|
|
20231213,123000,351124290,15080,15080,15080,15080,0
|
|
20231213,122900,351124290,15080,15080,15080,15080,2
|
|
20231213,122800,351094130,15080,15080,15080,15080,0
|
|
20231213,122700,351094130,15080,15080,15080,15080,0
|
|
20231213,122600,351094130,15080,15080,15080,15080,89
|
|
20231213,122500,349752010,15080,15080,15080,15080,13
|
|
20231213,122400,349555970,15080,15080,15080,15080,0
|
|
20231213,122300,349555970,15080,15080,15080,15080,1
|
|
20231213,122200,349540890,15090,15090,15100,15090,235
|
|
20231213,122100,345994290,15090,15090,15090,15090,0
|
|
20231213,122000,345994290,15090,15080,15090,15080,2
|
|
20231213,121900,345964120,15190,15190,15190,15190,10
|
|
20231213,121800,345812220,15050,15050,15050,15050,0
|
|
20231213,121700,345812220,15050,15050,15050,15050,2
|
|
20231213,121600,345782120,15070,15070,15070,15070,0
|
|
20231213,121500,345782120,15070,15020,15070,15020,2486
|
|
20231213,121400,308328100,15020,15020,15020,15020,1
|
|
20231213,121300,308313080,15030,14980,15070,14980,774
|
|
20231213,121200,296697530,14970,14970,14970,14970,0
|
|
20231213,121100,296697530,14970,14970,14970,14970,1
|
|
20231213,121000,296682560,14970,14970,14970,14970,0
|
|
20231213,120900,296682560,14970,14970,14970,14970,0
|
|
20231213,120800,296682560,14970,14970,14970,14970,1
|
|
20231213,120700,296667590,14970,14970,14970,14970,100
|
|
20231213,120600,295170590,14980,14980,14980,14980,2
|
|
20231213,120500,295140630,14970,14970,14970,14970,2
|
|
20231213,120400,295110690,14970,14970,14970,14970,19
|
|
20231213,120300,294826260,14950,14950,14950,14950,0
|
|
20231213,120200,294826260,14950,14950,14950,14950,1
|
|
20231213,120100,294811310,14940,14940,14940,14940,0
|
|
20231213,120000,294811310,14940,14940,14940,14940,0
|
|
20231213,115900,294811310,14940,14940,14940,14940,1
|
|
20231213,115800,294796370,14940,14940,14940,14940,0
|
|
20231213,115700,294796370,14940,14940,14940,14940,2
|
|
20231213,115600,294766490,14940,14940,14940,14940,1
|
|
20231213,115500,294751550,14940,14940,14940,14940,1
|
|
20231213,115400,294736610,14940,14940,14940,14940,0
|
|
20231213,115300,294736610,14940,14940,14940,14940,2
|
|
20231213,115200,294706730,14930,14930,14930,14930,0
|
|
20231213,115100,294706730,14930,14930,14930,14930,0
|
|
20231213,115000,294706730,14930,14930,14930,14930,1
|
|
20231213,114900,294691800,14930,14930,14930,14930,1
|
|
20231213,114800,294676870,14930,14930,14930,14930,1
|
|
20231213,114700,294661940,14930,14930,14930,14930,1
|
|
20231213,114600,294647010,14930,14930,14930,14930,0
|
|
20231213,114500,294647010,14930,14930,14930,14930,0
|
|
20231213,114400,294647010,14930,14930,14930,14930,1
|
|
20231213,114300,294632080,14930,14930,14930,14930,0
|
|
20231213,114200,294632080,14930,14930,14930,14930,0
|
|
20231213,114100,294632080,14930,14930,14930,14930,2
|
|
20231213,114000,294602220,14980,14980,14980,14980,0
|
|
20231213,113900,294602220,14980,14980,14980,14980,20
|
|
20231213,113800,294302620,14940,14940,14940,14940,32
|
|
20231213,113700,293824540,14940,14940,14940,14940,0
|
|
20231213,113600,293824540,14940,14940,14940,14940,0
|
|
20231213,113500,293824540,14940,14940,14940,14940,1
|
|
20231213,113400,293809600,14940,14940,14940,14940,0
|
|
20231213,113300,293809600,14940,14940,14940,14940,305
|
|
20231213,113200,289252900,14920,14920,14920,14920,7
|
|
20231213,113100,289148460,14920,14920,14920,14920,0
|
|
20231213,113000,289148460,14920,14920,14920,14920,220
|
|
20231213,112900,285866060,14920,14920,14920,14920,0
|
|
20231213,112800,285866060,14920,14920,14920,14920,2
|
|
20231213,112700,285836220,14920,14920,14920,14920,0
|
|
20231213,112600,285836220,14920,14920,14920,14920,18
|
|
20231213,112500,285567660,14900,14900,14900,14900,1
|
|
20231213,112400,285552760,14900,14900,14900,14900,0
|
|
20231213,112300,285552760,14900,14900,14900,14900,0
|
|
20231213,112200,285552760,14900,14900,14900,14900,1
|
|
20231213,112100,285537860,14890,14890,14890,14890,0
|
|
20231213,112000,285537860,14890,14890,14890,14890,0
|
|
20231213,111900,285537860,14890,14890,14890,14890,1
|
|
20231213,111800,285522970,14890,14890,14890,14890,0
|
|
20231213,111700,285522970,14890,14890,14890,14890,0
|
|
20231213,111600,285522970,14890,14920,14920,14890,3
|
|
20231213,111500,285478270,14890,14890,14890,14890,0
|
|
20231213,111400,285478270,14890,14890,14890,14890,0
|
|
20231213,111300,285478270,14890,14890,14890,14890,0
|
|
20231213,111200,285478270,14890,14890,14890,14890,0
|
|
20231213,111100,285478270,14890,14890,14890,14890,1
|
|
20231213,111000,285463380,14880,14880,14880,14880,0
|
|
20231213,110900,285463380,14880,14880,14880,14880,0
|
|
20231213,110800,285463380,14880,14880,14880,14880,0
|
|
20231213,110700,285463380,14880,14880,14880,14880,0
|
|
20231213,110600,285463380,14880,14880,14880,14880,0
|
|
20231213,110500,285463380,14880,14880,14880,14880,0
|
|
20231213,110400,285463380,14880,14910,14910,14880,97
|
|
20231213,110300,284019790,14910,14910,14910,14910,0
|
|
20231213,110200,284019790,14910,14910,14910,14910,0
|
|
20231213,110100,284019790,14910,14910,14910,14910,0
|
|
20231213,110000,284019790,14910,14910,14910,14910,0
|
|
20231213,105900,284019790,14910,14910,14910,14910,0
|
|
20231213,105800,284019790,14910,14910,14910,14910,23
|
|
20231213,105700,283676860,14880,14870,14880,14870,3
|
|
20231213,105600,283632230,14840,14840,14840,14840,97
|
|
20231213,105500,282192750,14820,14820,14820,14820,138
|
|
20231213,105400,280147590,14820,14820,14820,14820,0
|
|
20231213,105300,280147590,14820,14820,14820,14820,1
|
|
20231213,105200,280132770,14810,14810,14810,14810,0
|
|
20231213,105100,280132770,14810,14810,14810,14810,0
|
|
20231213,105000,280132770,14810,14810,14810,14810,2
|
|
20231213,104900,280103150,14810,14810,14810,14810,0
|
|
20231213,104800,280103150,14810,14810,14810,14810,0
|
|
20231213,104700,280103150,14810,14810,14810,14810,5
|
|
20231213,104600,280029100,14810,14810,14810,14810,95
|
|
20231213,104500,278622150,14820,14820,14820,14820,0
|
|
20231213,104400,278622150,14820,14820,14820,14820,0
|
|
20231213,104300,278622150,14820,14820,14820,14820,0
|
|
20231213,104200,278622150,14820,14820,14820,14820,1
|
|
20231213,104100,278607330,14810,14810,14810,14810,0
|
|
20231213,104000,278607330,14810,14810,14810,14810,0
|
|
20231213,103900,278607330,14810,14810,14810,14810,0
|
|
20231213,103800,278607330,14810,14810,14810,14810,5
|
|
20231213,103700,278533280,14810,14810,14810,14810,0
|
|
20231213,103600,278533280,14810,14810,14810,14810,0
|
|
20231213,103500,278533280,14810,14810,14810,14810,0
|
|
20231213,103400,278533280,14810,14810,14810,14810,0
|
|
20231213,103300,278533280,14810,14810,14810,14810,0
|
|
20231213,103200,278533280,14810,14810,14810,14810,0
|
|
20231213,103100,278533280,14810,14810,14810,14810,0
|
|
20231213,103000,278533280,14810,14810,14810,14810,0
|
|
20231213,102900,278533280,14810,14810,14810,14810,0
|
|
20231213,102800,278533280,14810,14810,14810,14810,131
|
|
20231213,102700,276593170,14810,14820,14820,14810,41
|
|
20231213,102600,275985910,14830,14830,14830,14830,17
|
|
20231213,102500,275733800,14830,14830,14830,14830,0
|
|
20231213,102400,275733800,14830,14830,14830,14830,0
|
|
20231213,102300,275733800,14830,14830,14830,14830,0
|
|
20231213,102200,275733800,14830,14830,14830,14830,83
|
|
20231213,102100,274502910,14820,14820,14820,14820,1
|
|
20231213,102000,274488090,14810,14810,14810,14810,0
|
|
20231213,101900,274488090,14810,14810,14810,14810,0
|
|
20231213,101800,274488090,14810,14810,14810,14810,0
|
|
20231213,101700,274488090,14810,14810,14810,14810,0
|
|
20231213,101600,274488090,14810,14810,14810,14810,47
|
|
20231213,101500,273792020,14810,14810,14810,14810,0
|
|
20231213,101400,273792020,14810,14810,14810,14810,1
|
|
20231213,101300,273777210,14810,14810,14810,14810,0
|
|
20231213,101200,273777210,14810,14810,14810,14810,0
|
|
20231213,101100,273777210,14810,14810,14810,14810,0
|
|
20231213,101000,273777210,14810,14810,14810,14810,0
|
|
20231213,100900,273777210,14810,14810,14810,14810,13
|
|
20231213,100800,273584680,14820,14830,14830,14820,2
|
|
20231213,100700,273555030,14800,14800,14800,14800,0
|
|
20231213,100600,273555030,14800,14800,14800,14800,0
|
|
20231213,100500,273555030,14800,14800,14800,14800,0
|
|
20231213,100400,273555030,14800,14830,14830,14800,4
|
|
20231213,100300,273495740,14830,14830,14830,14830,0
|
|
20231213,100200,273495740,14830,14830,14830,14830,0
|
|
20231213,100100,273495740,14830,14830,14830,14830,0
|
|
20231213,100000,273495740,14830,14830,14830,14830,1
|
|
20231213,095900,273480910,14830,14810,14830,14810,64
|
|
20231213,095800,272532370,14830,14830,14830,14830,0
|
|
20231213,095700,272532370,14830,14830,14830,14830,0
|
|
20231213,095600,272532370,14830,14830,14830,14830,0
|
|
20231213,095500,272532370,14830,14830,14830,14830,9
|
|
20231213,095400,272398900,14820,14850,14850,14790,248
|
|
20231213,095300,268724420,14900,14900,14900,14900,0
|
|
20231213,095200,268724420,14900,14900,14900,14900,0
|
|
20231213,095100,268724420,14900,14900,14900,14900,0
|
|
20231213,095000,268724420,14900,14900,14900,14900,5
|
|
20231213,094900,268649920,14890,14890,14890,14890,300
|
|
20231213,094800,264182920,14870,14870,14870,14870,1
|
|
20231213,094700,264168050,14860,14860,14860,14860,0
|
|
20231213,094600,264168050,14860,14860,14860,14860,1
|
|
20231213,094500,264153190,14860,14860,14860,14860,0
|
|
20231213,094400,264153190,14860,14840,14860,14840,12
|
|
20231213,094300,263975080,14840,14840,14840,14840,128
|
|
20231213,094200,262075560,14810,14810,14810,14810,0
|
|
20231213,094100,262075560,14810,14810,14810,14810,0
|
|
20231213,094000,262075560,14810,14810,14810,14810,65
|
|
20231213,093900,261112910,14840,14840,14840,14840,125
|
|
20231213,093800,259257910,14840,14840,14840,14840,0
|
|
20231213,093700,259257910,14840,14840,14840,14840,10
|
|
20231213,093600,259109510,14840,14830,14840,14830,2
|
|
20231213,093500,259079840,14800,14810,14810,14800,61
|
|
20231213,093400,258176720,14810,14820,14820,14810,24
|
|
20231213,093300,257821260,14940,14940,14940,14940,0
|
|
20231213,093200,257821260,14940,14940,14940,14940,70
|
|
20231213,093100,256775460,14700,14700,14700,14700,0
|
|
20231213,093000,256775460,14700,14670,14750,14650,689
|
|
20231213,092900,246662180,14670,14600,14670,14600,909
|
|
20231213,092800,233343820,14600,14710,14710,14530,3506
|
|
20231213,092700,182179880,14720,14860,14860,14720,2814
|
|
20231213,092600,140617020,14870,14890,14890,14870,293
|
|
20231213,092500,136256690,14890,14920,14920,14890,279
|
|
20231213,092400,132097180,14980,14960,14980,14910,381
|
|
20231213,092300,126392220,14920,14940,14960,14920,590
|
|
20231213,092200,117589290,14910,15040,15040,14910,556
|
|
20231213,092100,109255270,15050,15100,15100,15050,109
|
|
20231213,092000,107614420,15110,15060,15120,15060,654
|
|
20231213,091900,97757600,15060,15050,15070,15050,681
|
|
20231213,091800,87500440,15060,15200,15200,15060,1390
|
|
20231213,091700,66487230,15300,15300,15300,15300,0
|
|
20231213,091600,66487230,15300,15280,15320,15280,1061
|
|
20231213,091500,50260370,15280,15240,15280,15240,192
|
|
20231213,091400,47330470,15240,15140,15260,15140,517
|
|
20231213,091300,39462100,15150,15130,15150,15130,516
|
|
20231213,091200,31645580,15130,15150,15150,15130,108
|
|
20231213,091100,30010080,15150,15150,15150,15150,45
|
|
20231213,091000,29328330,15150,15180,15180,15150,4
|
|
20231213,090900,29267700,15130,15130,15130,15130,35
|
|
20231213,090800,28738150,15130,15130,15130,15130,17
|
|
20231213,090700,28480940,15120,15240,15240,15120,6
|
|
20231213,090600,28389620,14750,15280,15290,14750,1013
|
|
20231213,090500,13141870,15260,15170,15260,15170,371
|
|
20231213,090400,7490060,15220,15160,15240,15160,122
|
|
20231213,090300,5633040,15160,15050,15160,15050,68
|
|
20231213,090200,4605560,15040,15040,15040,15040,0
|
|
20231213,090100,4605560,15040,15010,15040,15010,36
|
|
20231213,090000,4065000,15000,15000,15000,15000,271
|