649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194600,138131300,11380,11380,11380,11380,132
|
|
20231204,194500,138131300,11380,11380,11380,11380,0
|
|
20231204,194400,138131300,11380,11380,11380,11380,0
|
|
20231204,194300,138131300,11380,11380,11380,11380,0
|
|
20231204,194200,138131300,11380,11380,11380,11380,0
|
|
20231204,194100,138131300,11380,11380,11380,11380,0
|
|
20231204,194000,138131300,11380,11380,11380,11380,0
|
|
20231204,193900,138131300,11380,11380,11380,11380,0
|
|
20231204,193800,138131300,11380,11380,11380,11380,0
|
|
20231204,193700,138131300,11380,11380,11380,11380,0
|
|
20231204,193600,138131300,11380,11380,11380,11380,0
|
|
20231204,193500,138131300,11380,11380,11380,11380,0
|
|
20231204,193400,138131300,11380,11380,11380,11380,0
|
|
20231204,193300,138131300,11380,11380,11380,11380,0
|
|
20231204,193200,138131300,11380,11380,11380,11380,0
|
|
20231204,193100,138131300,11380,11380,11380,11380,0
|
|
20231204,193000,138131300,11380,11380,11380,11380,0
|
|
20231204,192900,138131300,11380,11380,11380,11380,0
|
|
20231204,192800,138131300,11380,11380,11380,11380,0
|
|
20231204,192700,138131300,11380,11380,11380,11380,0
|
|
20231204,192600,138131300,11380,11380,11380,11380,0
|
|
20231204,192500,138131300,11380,11380,11380,11380,0
|
|
20231204,192400,138131300,11380,11380,11380,11380,0
|
|
20231204,192300,138131300,11380,11380,11380,11380,0
|
|
20231204,192200,138131300,11380,11380,11380,11380,0
|
|
20231204,192100,138131300,11380,11380,11380,11380,0
|
|
20231204,192000,138131300,11380,11380,11380,11380,0
|
|
20231204,191900,138131300,11380,11380,11380,11380,0
|
|
20231204,191800,138131300,11380,11380,11380,11380,0
|
|
20231204,191700,138131300,11380,11380,11380,11380,0
|
|
20231204,191600,138131300,11380,11380,11380,11380,132
|
|
20231204,191500,138131300,11380,11380,11380,11380,0
|
|
20231204,191400,138131300,11380,11380,11380,11380,0
|
|
20231204,191300,138131300,11380,11380,11380,11380,0
|
|
20231204,191200,138131300,11380,11380,11380,11380,0
|
|
20231204,191100,138131300,11380,11380,11380,11380,0
|
|
20231204,191000,138131300,11380,11380,11380,11380,0
|
|
20231204,190900,138131300,11380,11380,11380,11380,0
|
|
20231204,190800,138131300,11380,11380,11380,11380,0
|
|
20231204,190700,138131300,11380,11380,11380,11380,0
|
|
20231204,190600,138131300,11380,11380,11380,11380,0
|
|
20231204,190500,138131300,11380,11380,11380,11380,0
|
|
20231204,190400,138131300,11380,11380,11380,11380,0
|
|
20231204,190300,138131300,11380,11380,11380,11380,0
|
|
20231204,190200,138131300,11380,11380,11380,11380,0
|
|
20231204,190100,138131300,11380,11380,11380,11380,0
|
|
20231204,190000,138131300,11380,11380,11380,11380,0
|
|
20231204,185900,138131300,11380,11380,11380,11380,0
|
|
20231204,185800,138131300,11380,11380,11380,11380,0
|
|
20231204,185700,138131300,11380,11380,11380,11380,0
|
|
20231204,185600,138131300,11380,11380,11380,11380,0
|
|
20231204,185500,138131300,11380,11380,11380,11380,0
|
|
20231204,185400,138131300,11380,11380,11380,11380,0
|
|
20231204,185300,138131300,11380,11380,11380,11380,0
|
|
20231204,185200,138131300,11380,11380,11380,11380,0
|
|
20231204,185100,138131300,11380,11380,11380,11380,0
|
|
20231204,185000,138131300,11380,11380,11380,11380,0
|
|
20231204,184900,138131300,11380,11380,11380,11380,0
|
|
20231204,184800,138131300,11380,11380,11380,11380,0
|
|
20231204,184700,138131300,11380,11380,11380,11380,0
|
|
20231204,184600,138131300,11380,11380,11380,11380,132
|
|
20231204,184500,138131300,11380,11380,11380,11380,0
|
|
20231204,184400,138131300,11380,11380,11380,11380,0
|
|
20231204,184300,138131300,11380,11380,11380,11380,0
|
|
20231204,184200,138131300,11380,11380,11380,11380,0
|
|
20231204,184100,138131300,11380,11380,11380,11380,0
|
|
20231204,184000,138131300,11380,11380,11380,11380,0
|
|
20231204,183900,138131300,11380,11380,11380,11380,0
|
|
20231204,183800,138131300,11380,11380,11380,11380,0
|
|
20231204,183700,138131300,11380,11380,11380,11380,0
|
|
20231204,183600,138131300,11380,11380,11380,11380,0
|
|
20231204,183500,138131300,11380,11380,11380,11380,0
|
|
20231204,183400,138131300,11380,11380,11380,11380,0
|
|
20231204,183300,138131300,11380,11380,11380,11380,0
|
|
20231204,183200,138131300,11380,11380,11380,11380,0
|
|
20231204,183100,138131300,11380,11380,11380,11380,0
|
|
20231204,183000,138131300,11380,11380,11380,11380,0
|
|
20231204,182900,138131300,11380,11380,11380,11380,0
|
|
20231204,182800,138131300,11380,11380,11380,11380,0
|
|
20231204,182700,138131300,11380,11380,11380,11380,0
|
|
20231204,182600,138131300,11380,11380,11380,11380,0
|
|
20231204,182500,138131300,11380,11380,11380,11380,0
|
|
20231204,182400,138131300,11380,11380,11380,11380,0
|
|
20231204,182300,138131300,11380,11380,11380,11380,0
|
|
20231204,182200,138131300,11380,11380,11380,11380,0
|
|
20231204,182100,138131300,11380,11380,11380,11380,0
|
|
20231204,182000,138131300,11380,11380,11380,11380,0
|
|
20231204,181900,138131300,11380,11380,11380,11380,0
|
|
20231204,181800,138131300,11380,11380,11380,11380,0
|
|
20231204,181700,138131300,11380,11380,11380,11380,0
|
|
20231204,181600,138131300,11380,11380,11380,11380,132
|
|
20231204,181500,138131300,11380,11380,11380,11380,0
|
|
20231204,181400,138131300,11380,11380,11380,11380,0
|
|
20231204,181300,138131300,11380,11380,11380,11380,0
|
|
20231204,181200,138131300,11380,11380,11380,11380,0
|
|
20231204,181100,138131300,11380,11380,11380,11380,0
|
|
20231204,181000,138131300,11380,11380,11380,11380,0
|
|
20231204,180900,138131300,11380,11380,11380,11380,0
|
|
20231204,180800,138131300,11380,11380,11380,11380,0
|
|
20231204,180700,138131300,11380,11380,11380,11380,0
|
|
20231204,180600,138131300,11380,11380,11380,11380,0
|
|
20231204,180500,138131300,11380,11380,11380,11380,0
|
|
20231204,180400,138131300,11380,11380,11380,11380,0
|
|
20231204,180300,138131300,11380,11380,11380,11380,0
|
|
20231204,180200,138131300,11380,11380,11380,11380,0
|
|
20231204,180100,138131300,11380,11380,11380,11380,0
|
|
20231204,180000,138131300,11380,11380,11380,11380,0
|
|
20231204,175900,138131300,11380,11380,11380,11380,0
|
|
20231204,175800,138131300,11380,11380,11380,11380,0
|
|
20231204,175700,138131300,11380,11380,11380,11380,0
|
|
20231204,175600,138131300,11380,11380,11380,11380,0
|
|
20231204,175500,138131300,11380,11380,11380,11380,0
|
|
20231204,175400,138131300,11380,11380,11380,11380,0
|
|
20231204,175300,138131300,11380,11380,11380,11380,0
|
|
20231204,175200,138131300,11380,11380,11380,11380,0
|
|
20231204,175100,138131300,11380,11380,11380,11380,0
|
|
20231204,175000,138131300,11380,11380,11380,11380,0
|
|
20231204,174900,138131300,11380,11380,11380,11380,0
|
|
20231204,174800,138131300,11380,11380,11380,11380,0
|
|
20231204,174700,138131300,11380,11380,11380,11380,0
|
|
20231204,174600,138131300,11380,11380,11380,11380,132
|
|
20231204,174500,138131300,11380,11380,11380,11380,0
|
|
20231204,174400,138131300,11380,11380,11380,11380,0
|
|
20231204,174300,138131300,11380,11380,11380,11380,0
|
|
20231204,174200,138131300,11380,11380,11380,11380,0
|
|
20231204,174100,138131300,11380,11380,11380,11380,0
|
|
20231204,174000,138131300,11380,11380,11380,11380,0
|
|
20231204,173900,138131300,11380,11380,11380,11380,0
|
|
20231204,173800,138131300,11380,11380,11380,11380,0
|
|
20231204,173700,138131300,11380,11380,11380,11380,0
|
|
20231204,173600,138131300,11380,11380,11380,11380,0
|
|
20231204,173500,138131300,11380,11380,11380,11380,0
|
|
20231204,173400,138131300,11380,11380,11380,11380,0
|
|
20231204,173300,138131300,11380,11380,11380,11380,0
|
|
20231204,173200,138131300,11380,11380,11380,11380,0
|
|
20231204,173100,138131300,11380,11380,11380,11380,0
|
|
20231204,173000,138131300,11380,11380,11380,11380,0
|
|
20231204,172900,138131300,11380,11380,11380,11380,0
|
|
20231204,172800,138131300,11380,11380,11380,11380,0
|
|
20231204,172700,138131300,11380,11380,11380,11380,0
|
|
20231204,172600,138131300,11380,11380,11380,11380,0
|
|
20231204,172500,138131300,11380,11380,11380,11380,0
|
|
20231204,172400,138131300,11380,11380,11380,11380,0
|
|
20231204,172300,138131300,11380,11380,11380,11380,0
|
|
20231204,172200,138131300,11380,11380,11380,11380,0
|
|
20231204,172100,138131300,11380,11380,11380,11380,0
|
|
20231204,172000,138131300,11380,11380,11380,11380,0
|
|
20231204,171900,138131300,11380,11380,11380,11380,0
|
|
20231204,171800,138131300,11380,11380,11380,11380,0
|
|
20231204,171700,138131300,11380,11380,11380,11380,0
|
|
20231204,171600,138131300,11380,11380,11380,11380,132
|
|
20231204,171500,138131300,11380,11380,11380,11380,0
|
|
20231204,171400,138131300,11380,11380,11380,11380,0
|
|
20231204,171300,138131300,11380,11380,11380,11380,0
|
|
20231204,171200,138131300,11380,11380,11380,11380,0
|
|
20231204,171100,138131300,11380,11380,11380,11380,0
|
|
20231204,171000,138131300,11380,11380,11380,11380,0
|
|
20231204,170900,138131300,11380,11380,11380,11380,0
|
|
20231204,170800,138131300,11380,11380,11380,11380,0
|
|
20231204,170700,138131300,11380,11380,11380,11380,0
|
|
20231204,170600,138131300,11380,11380,11380,11380,0
|
|
20231204,170500,138131300,11380,11380,11380,11380,0
|
|
20231204,170400,138131300,11380,11380,11380,11380,0
|
|
20231204,170300,138131300,11380,11380,11380,11380,0
|
|
20231204,170200,138131300,11380,11380,11380,11380,0
|
|
20231204,170100,138131300,11380,11380,11380,11380,0
|
|
20231204,170000,138131300,11380,11380,11380,11380,0
|
|
20231204,165900,138131300,11380,11380,11380,11380,0
|
|
20231204,165800,138131300,11380,11380,11380,11380,0
|
|
20231204,165700,138131300,11380,11380,11380,11380,0
|
|
20231204,165600,138131300,11380,11380,11380,11380,0
|
|
20231204,165500,138131300,11380,11380,11380,11380,0
|
|
20231204,165400,138131300,11380,11380,11380,11380,0
|
|
20231204,165300,138131300,11380,11380,11380,11380,0
|
|
20231204,165200,138131300,11380,11380,11380,11380,0
|
|
20231204,165100,138131300,11380,11380,11380,11380,0
|
|
20231204,165000,138131300,11380,11380,11380,11380,0
|
|
20231204,164900,138131300,11380,11380,11380,11380,0
|
|
20231204,164800,138131300,11380,11380,11380,11380,0
|
|
20231204,164700,138131300,11380,11380,11380,11380,0
|
|
20231204,164600,138131300,11380,11380,11380,11380,132
|
|
20231204,164500,138131300,11380,11380,11380,11380,0
|
|
20231204,164400,138131300,11380,11380,11380,11380,0
|
|
20231204,164300,138131300,11380,11380,11380,11380,0
|
|
20231204,164200,138131300,11380,11380,11380,11380,0
|
|
20231204,164100,138131300,11380,11380,11380,11380,0
|
|
20231204,164000,138131300,11380,11380,11380,11380,0
|
|
20231204,163900,138131300,11380,11380,11380,11380,0
|
|
20231204,163800,138131300,11380,11380,11380,11380,0
|
|
20231204,163700,138131300,11380,11380,11380,11380,0
|
|
20231204,163600,138131300,11380,11380,11380,11380,0
|
|
20231204,163500,138131300,11380,11380,11380,11380,0
|
|
20231204,163400,138131300,11380,11380,11380,11380,0
|
|
20231204,163300,138131300,11380,11380,11380,11380,0
|
|
20231204,163200,138131300,11380,11380,11380,11380,0
|
|
20231204,163100,138131300,11380,11380,11380,11380,0
|
|
20231204,163000,138131300,11380,11380,11380,11380,0
|
|
20231204,162900,138131300,11380,11380,11380,11380,0
|
|
20231204,162800,138131300,11380,11380,11380,11380,0
|
|
20231204,162700,138131300,11380,11380,11380,11380,0
|
|
20231204,162600,138131300,11380,11380,11380,11380,0
|
|
20231204,162500,138131300,11380,11380,11380,11380,0
|
|
20231204,162400,138131300,11380,11380,11380,11380,0
|
|
20231204,162300,138131300,11380,11380,11380,11380,0
|
|
20231204,162200,138131300,11380,11380,11380,11380,0
|
|
20231204,162100,138131300,11380,11380,11380,11380,0
|
|
20231204,162000,138131300,11380,11380,11380,11380,0
|
|
20231204,161900,138131300,11380,11380,11380,11380,0
|
|
20231204,161800,138131300,11380,11380,11380,11380,0
|
|
20231204,161700,138131300,11380,11380,11380,11380,0
|
|
20231204,161600,138131300,11380,11380,11380,11380,132
|
|
20231204,161500,138131300,11380,11380,11380,11380,0
|
|
20231204,161400,138131300,11380,11380,11380,11380,0
|
|
20231204,161300,138131300,11380,11380,11380,11380,0
|
|
20231204,161200,138131300,11380,11380,11380,11380,0
|
|
20231204,161100,138131300,11380,11380,11380,11380,0
|
|
20231204,161000,138131300,11380,11380,11380,11380,0
|
|
20231204,160900,138131300,11380,11380,11380,11380,0
|
|
20231204,160800,138131300,11380,11380,11380,11380,0
|
|
20231204,160700,138131300,11380,11380,11380,11380,0
|
|
20231204,160600,138131300,11380,11380,11380,11380,0
|
|
20231204,160500,138131300,11380,11380,11380,11380,0
|
|
20231204,160400,138131300,11380,11380,11380,11380,0
|
|
20231204,160300,138131300,11380,11380,11380,11380,0
|
|
20231204,160200,138131300,11380,11380,11380,11380,0
|
|
20231204,160100,138131300,11380,11380,11380,11380,0
|
|
20231204,160000,138131300,11380,11380,11380,11380,0
|
|
20231204,155900,138131300,11380,11380,11380,11380,0
|
|
20231204,155800,138131300,11380,11380,11380,11380,0
|
|
20231204,155700,138131300,11380,11380,11380,11380,0
|
|
20231204,155600,138131300,11380,11380,11380,11380,0
|
|
20231204,155500,138131300,11380,11380,11380,11380,0
|
|
20231204,155400,138131300,11380,11380,11380,11380,0
|
|
20231204,155300,138131300,11380,11380,11380,11380,0
|
|
20231204,155200,138131300,11380,11380,11380,11380,0
|
|
20231204,155100,138131300,11380,11380,11380,11380,0
|
|
20231204,155000,138131300,11380,11380,11380,11380,0
|
|
20231204,154900,138131300,11380,11380,11380,11380,0
|
|
20231204,154800,138131300,11380,11380,11380,11380,0
|
|
20231204,154700,138131300,11380,11380,11380,11380,0
|
|
20231204,154600,138131300,11380,11380,11380,11380,132
|
|
20231204,154500,138131300,11380,11380,11380,11380,0
|
|
20231204,154400,138131300,11380,11380,11380,11380,0
|
|
20231204,154300,138131300,11380,11380,11380,11380,0
|
|
20231204,154200,138131300,11380,11380,11380,11380,0
|
|
20231204,154100,138131300,11380,11380,11380,11380,0
|
|
20231204,154000,138131300,11380,11380,11380,11380,0
|
|
20231204,153900,138131300,11380,11380,11380,11380,0
|
|
20231204,153800,138131300,11380,11380,11380,11380,0
|
|
20231204,153700,138131300,11380,11380,11380,11380,0
|
|
20231204,153600,138131300,11380,11380,11380,11380,0
|
|
20231204,153500,138131300,11380,11380,11380,11380,0
|
|
20231204,153400,138131300,11380,11380,11380,11380,0
|
|
20231204,153300,138131300,11380,11380,11380,11380,0
|
|
20231204,153200,138131300,11380,11380,11380,11380,0
|
|
20231204,153100,138131300,11380,11380,11380,11380,0
|
|
20231204,153000,138131300,11380,11380,11380,11380,132
|
|
20231204,152900,136629140,11370,11370,11370,11370,0
|
|
20231204,152800,136629140,11370,11370,11370,11370,0
|
|
20231204,152700,136629140,11370,11370,11370,11370,0
|
|
20231204,152600,136629140,11370,11370,11370,11370,0
|
|
20231204,152500,136629140,11370,11370,11370,11370,0
|
|
20231204,152400,136629140,11370,11370,11370,11370,0
|
|
20231204,152300,136629140,11370,11370,11370,11370,0
|
|
20231204,152200,136629140,11370,11370,11370,11370,0
|
|
20231204,152100,136629140,11370,11370,11370,11370,0
|
|
20231204,152000,136629140,11370,11370,11370,11370,0
|
|
20231204,151900,136629140,11370,11380,11380,11370,6
|
|
20231204,151800,136560900,11380,11380,11380,11380,0
|
|
20231204,151700,136560900,11380,11380,11380,11380,0
|
|
20231204,151600,136560900,11380,11380,11380,11380,1
|
|
20231204,151500,136549520,11380,11380,11380,11380,0
|
|
20231204,151400,136549520,11380,11380,11380,11380,0
|
|
20231204,151300,136549520,11380,11380,11380,11380,3
|
|
20231204,151200,136515380,11380,11380,11380,11380,1
|
|
20231204,151100,136504000,11380,11380,11380,11380,1
|
|
20231204,151000,136492620,11380,11400,11400,11380,202
|
|
20231204,150900,134193550,11390,11390,11390,11390,0
|
|
20231204,150800,134193550,11390,11390,11390,11390,0
|
|
20231204,150700,134193550,11390,11390,11390,11390,0
|
|
20231204,150600,134193550,11390,11390,11390,11390,0
|
|
20231204,150500,134193550,11390,11390,11390,11390,2
|
|
20231204,150400,134170770,11400,11400,11400,11400,0
|
|
20231204,150300,134170770,11400,11400,11400,11400,26
|
|
20231204,150200,133874370,11400,11400,11400,11400,0
|
|
20231204,150100,133874370,11400,11400,11400,11400,27
|
|
20231204,150000,133566570,11400,11400,11400,11400,0
|
|
20231204,145900,133566570,11400,11400,11400,11400,61
|
|
20231204,145800,132871170,11400,11400,11400,11400,0
|
|
20231204,145700,132871170,11400,11400,11400,11400,0
|
|
20231204,145600,132871170,11400,11400,11400,11400,1
|
|
20231204,145500,132859770,11400,11400,11400,11400,6
|
|
20231204,145400,132791370,11400,11400,11400,11400,5
|
|
20231204,145300,132734370,11390,11390,11390,11390,0
|
|
20231204,145200,132734370,11390,11390,11390,11390,0
|
|
20231204,145100,132734370,11390,11390,11390,11390,0
|
|
20231204,145000,132734370,11390,11390,11390,11390,5
|
|
20231204,144900,132677420,11380,11380,11380,11380,0
|
|
20231204,144800,132677420,11380,11380,11380,11380,0
|
|
20231204,144700,132677420,11380,11380,11380,11380,0
|
|
20231204,144600,132677420,11380,11380,11380,11380,0
|
|
20231204,144500,132677420,11380,11380,11380,11380,0
|
|
20231204,144400,132677420,11380,11380,11380,11380,0
|
|
20231204,144300,132677420,11380,11380,11380,11380,0
|
|
20231204,144200,132677420,11380,11380,11380,11380,0
|
|
20231204,144100,132677420,11380,11380,11380,11380,0
|
|
20231204,144000,132677420,11380,11380,11380,11380,0
|
|
20231204,143900,132677420,11380,11380,11380,11380,0
|
|
20231204,143800,132677420,11380,11380,11380,11380,10
|
|
20231204,143700,132563620,11390,11390,11390,11390,0
|
|
20231204,143600,132563620,11390,11390,11390,11390,0
|
|
20231204,143500,132563620,11390,11390,11390,11390,0
|
|
20231204,143400,132563620,11390,11390,11390,11390,750
|
|
20231204,143300,124021120,11390,11390,11390,11390,0
|
|
20231204,143200,124021120,11390,11390,11390,11390,0
|
|
20231204,143100,124021120,11390,11390,11390,11390,50
|
|
20231204,143000,123451620,11390,11390,11390,11390,0
|
|
20231204,142900,123451620,11390,11390,11390,11390,1
|
|
20231204,142800,123440230,11380,11380,11380,11380,24
|
|
20231204,142700,123167110,11380,11380,11380,11380,9
|
|
20231204,142600,123064690,11380,11380,11380,11380,0
|
|
20231204,142500,123064690,11380,11380,11380,11380,0
|
|
20231204,142400,123064690,11380,11380,11380,11380,0
|
|
20231204,142300,123064690,11380,11380,11380,11380,0
|
|
20231204,142200,123064690,11380,11380,11380,11380,0
|
|
20231204,142100,123064690,11380,11380,11380,11380,0
|
|
20231204,142000,123064690,11380,11380,11380,11380,1
|
|
20231204,141900,123053310,11370,11370,11370,11370,0
|
|
20231204,141800,123053310,11370,11370,11370,11370,0
|
|
20231204,141700,123053310,11370,11370,11370,11370,0
|
|
20231204,141600,123053310,11370,11370,11370,11370,0
|
|
20231204,141500,123053310,11370,11370,11370,11370,0
|
|
20231204,141400,123053310,11370,11370,11370,11370,0
|
|
20231204,141300,123053310,11370,11370,11370,11370,0
|
|
20231204,141200,123053310,11370,11370,11370,11370,0
|
|
20231204,141100,123053310,11370,11370,11370,11370,0
|
|
20231204,141000,123053310,11370,11370,11370,11370,0
|
|
20231204,140900,123053310,11370,11370,11370,11370,0
|
|
20231204,140800,123053310,11370,11370,11370,11370,0
|
|
20231204,140700,123053310,11370,11370,11370,11370,0
|
|
20231204,140600,123053310,11370,11370,11370,11370,0
|
|
20231204,140500,123053310,11370,11370,11370,11370,0
|
|
20231204,140400,123053310,11370,11370,11370,11370,0
|
|
20231204,140300,123053310,11370,11370,11370,11370,0
|
|
20231204,140200,123053310,11370,11370,11370,11370,0
|
|
20231204,140100,123053310,11370,11370,11370,11370,0
|
|
20231204,140000,123053310,11370,11370,11370,11370,50
|
|
20231204,135900,122484810,11360,11360,11360,11360,0
|
|
20231204,135800,122484810,11360,11360,11360,11360,0
|
|
20231204,135700,122484810,11360,11360,11360,11360,0
|
|
20231204,135600,122484810,11360,11360,11360,11360,0
|
|
20231204,135500,122484810,11360,11360,11360,11360,0
|
|
20231204,135400,122484810,11360,11360,11360,11360,0
|
|
20231204,135300,122484810,11360,11360,11360,11360,0
|
|
20231204,135200,122484810,11360,11360,11360,11360,0
|
|
20231204,135100,122484810,11360,11360,11360,11360,0
|
|
20231204,135000,122484810,11360,11360,11360,11360,0
|
|
20231204,134900,122484810,11360,11360,11360,11360,0
|
|
20231204,134800,122484810,11360,11360,11360,11360,0
|
|
20231204,134700,122484810,11360,11390,11390,11360,50
|
|
20231204,134600,121916640,11400,11400,11400,11400,12
|
|
20231204,134500,121779840,11370,11380,11380,11370,50
|
|
20231204,134400,121211220,11380,11380,11380,11380,0
|
|
20231204,134300,121211220,11380,11380,11380,11380,0
|
|
20231204,134200,121211220,11380,11380,11380,11380,0
|
|
20231204,134100,121211220,11380,11380,11380,11380,0
|
|
20231204,134000,121211220,11380,11380,11380,11380,0
|
|
20231204,133900,121211220,11380,11380,11380,11380,0
|
|
20231204,133800,121211220,11380,11380,11380,11380,1
|
|
20231204,133700,121199840,11380,11380,11380,11380,0
|
|
20231204,133600,121199840,11380,11380,11380,11380,4
|
|
20231204,133500,121154320,11390,11390,11390,11390,2
|
|
20231204,133400,121131540,11380,11380,11380,11380,0
|
|
20231204,133300,121131540,11380,11380,11380,11380,0
|
|
20231204,133200,121131540,11380,11380,11380,11380,1
|
|
20231204,133100,121120160,11400,11400,11400,11400,0
|
|
20231204,133000,121120160,11400,11400,11400,11400,0
|
|
20231204,132900,121120160,11400,11400,11400,11400,0
|
|
20231204,132800,121120160,11400,11400,11400,11400,0
|
|
20231204,132700,121120160,11400,11400,11400,11400,0
|
|
20231204,132600,121120160,11400,11400,11400,11400,0
|
|
20231204,132500,121120160,11400,11400,11400,11400,0
|
|
20231204,132400,121120160,11400,11400,11400,11400,0
|
|
20231204,132300,121120160,11400,11400,11400,11400,0
|
|
20231204,132200,121120160,11400,11400,11400,11400,0
|
|
20231204,132100,121120160,11400,11400,11400,11400,3
|
|
20231204,132000,121085960,11400,11380,11400,11380,15
|
|
20231204,131900,120915080,11380,11380,11380,11380,25
|
|
20231204,131800,120630580,11390,11390,11390,11390,0
|
|
20231204,131700,120630580,11390,11390,11390,11390,5
|
|
20231204,131600,120573630,11390,11390,11390,11390,12
|
|
20231204,131500,120436950,11380,11380,11380,11380,45
|
|
20231204,131400,119924850,11380,11380,11380,11380,0
|
|
20231204,131300,119924850,11380,11380,11380,11380,0
|
|
20231204,131200,119924850,11380,11380,11380,11380,10
|
|
20231204,131100,119811050,11360,11360,11360,11360,0
|
|
20231204,131000,119811050,11360,11360,11360,11360,0
|
|
20231204,130900,119811050,11360,11360,11360,11360,0
|
|
20231204,130800,119811050,11360,11360,11360,11360,0
|
|
20231204,130700,119811050,11360,11360,11360,11360,0
|
|
20231204,130600,119811050,11360,11360,11360,11360,0
|
|
20231204,130500,119811050,11360,11360,11360,11360,20
|
|
20231204,130400,119583850,11360,11360,11360,11360,0
|
|
20231204,130300,119583850,11360,11360,11360,11360,99
|
|
20231204,130200,118459210,11360,11360,11360,11360,0
|
|
20231204,130100,118459210,11360,11360,11360,11360,78
|
|
20231204,130000,117573130,11360,11360,11360,11360,3
|
|
20231204,125900,117539050,11350,11350,11350,11350,0
|
|
20231204,125800,117539050,11350,11360,11360,11350,77
|
|
20231204,125700,116664970,11370,11370,11370,11370,23
|
|
20231204,125600,116403460,11380,11380,11380,11380,0
|
|
20231204,125500,116403460,11380,11380,11380,11380,0
|
|
20231204,125400,116403460,11380,11380,11380,11380,0
|
|
20231204,125300,116403460,11380,11380,11380,11380,2
|
|
20231204,125200,116380700,11380,11380,11380,11380,2
|
|
20231204,125100,116357940,11380,11380,11380,11380,0
|
|
20231204,125000,116357940,11380,11380,11380,11380,0
|
|
20231204,124900,116357940,11380,11380,11380,11380,0
|
|
20231204,124800,116357940,11380,11380,11380,11380,0
|
|
20231204,124700,116357940,11380,11380,11380,11380,2
|
|
20231204,124600,116335180,11380,11380,11380,11380,0
|
|
20231204,124500,116335180,11380,11380,11380,11380,2
|
|
20231204,124400,116312420,11380,11380,11380,11380,10
|
|
20231204,124300,116198620,11380,11380,11380,11380,0
|
|
20231204,124200,116198620,11380,11380,11380,11380,0
|
|
20231204,124100,116198620,11380,11380,11380,11380,0
|
|
20231204,124000,116198620,11380,11380,11380,11380,0
|
|
20231204,123900,116198620,11380,11380,11380,11380,0
|
|
20231204,123800,116198620,11380,11380,11380,11380,0
|
|
20231204,123700,116198620,11380,11380,11380,11380,0
|
|
20231204,123600,116198620,11380,11380,11380,11380,0
|
|
20231204,123500,116198620,11380,11380,11380,11380,8
|
|
20231204,123400,116107580,11380,11380,11380,11380,10
|
|
20231204,123300,115993780,11380,11380,11380,11380,0
|
|
20231204,123200,115993780,11380,11380,11380,11380,0
|
|
20231204,123100,115993780,11380,11380,11380,11380,0
|
|
20231204,123000,115993780,11380,11380,11380,11380,0
|
|
20231204,122900,115993780,11380,11380,11380,11380,0
|
|
20231204,122800,115993780,11380,11380,11380,11380,0
|
|
20231204,122700,115993780,11380,11380,11380,11380,0
|
|
20231204,122600,115993780,11380,11380,11380,11380,0
|
|
20231204,122500,115993780,11380,11380,11380,11380,0
|
|
20231204,122400,115993780,11380,11380,11380,11380,0
|
|
20231204,122300,115993780,11380,11380,11380,11380,0
|
|
20231204,122200,115993780,11380,11380,11380,11380,0
|
|
20231204,122100,115993780,11380,11380,11380,11380,0
|
|
20231204,122000,115993780,11380,11380,11380,11380,0
|
|
20231204,121900,115993780,11380,11380,11380,11380,2
|
|
20231204,121800,115971020,11350,11350,11350,11350,0
|
|
20231204,121700,115971020,11350,11350,11350,11350,0
|
|
20231204,121600,115971020,11350,11350,11350,11350,0
|
|
20231204,121500,115971020,11350,11350,11350,11350,0
|
|
20231204,121400,115971020,11350,11350,11350,11350,0
|
|
20231204,121300,115971020,11350,11350,11350,11350,0
|
|
20231204,121200,115971020,11350,11350,11350,11350,0
|
|
20231204,121100,115971020,11350,11380,11380,11350,271
|
|
20231204,121000,112893860,11380,11380,11380,11380,0
|
|
20231204,120900,112893860,11380,11380,11380,11380,0
|
|
20231204,120800,112893860,11380,11380,11380,11380,0
|
|
20231204,120700,112893860,11380,11380,11380,11380,0
|
|
20231204,120600,112893860,11380,11380,11380,11380,0
|
|
20231204,120500,112893860,11380,11390,11390,11380,282
|
|
20231204,120400,109684560,11390,11400,11400,11390,36
|
|
20231204,120300,109274510,11390,11390,11390,11390,0
|
|
20231204,120200,109274510,11390,11390,11390,11390,0
|
|
20231204,120100,109274510,11390,11390,11390,11390,0
|
|
20231204,120000,109274510,11390,11390,11390,11390,0
|
|
20231204,115900,109274510,11390,11400,11400,11390,20
|
|
20231204,115800,109046580,11400,11400,11400,11400,201
|
|
20231204,115700,106755180,11400,11400,11400,11400,1
|
|
20231204,115600,106743780,11400,11400,11400,11400,0
|
|
20231204,115500,106743780,11400,11400,11400,11400,0
|
|
20231204,115400,106743780,11400,11400,11400,11400,0
|
|
20231204,115300,106743780,11400,11400,11400,11400,0
|
|
20231204,115200,106743780,11400,11400,11400,11400,0
|
|
20231204,115100,106743780,11400,11400,11400,11400,0
|
|
20231204,115000,106743780,11400,11400,11400,11400,0
|
|
20231204,114900,106743780,11400,11400,11400,11400,0
|
|
20231204,114800,106743780,11400,11400,11400,11400,0
|
|
20231204,114700,106743780,11400,11400,11400,11400,0
|
|
20231204,114600,106743780,11400,11400,11400,11400,16
|
|
20231204,114500,106561380,11440,11440,11440,11440,0
|
|
20231204,114400,106561380,11440,11440,11440,11440,0
|
|
20231204,114300,106561380,11440,11440,11440,11440,0
|
|
20231204,114200,106561380,11440,11440,11440,11440,1
|
|
20231204,114100,106549940,11440,11440,11440,11440,0
|
|
20231204,114000,106549940,11440,11440,11440,11440,0
|
|
20231204,113900,106549940,11440,11430,11440,11430,160
|
|
20231204,113800,104720270,11430,11430,11430,11430,0
|
|
20231204,113700,104720270,11430,11430,11430,11430,0
|
|
20231204,113600,104720270,11430,11430,11430,11430,0
|
|
20231204,113500,104720270,11430,11430,11430,11430,0
|
|
20231204,113400,104720270,11430,11430,11430,11430,5
|
|
20231204,113300,104663120,11400,11400,11400,11400,0
|
|
20231204,113200,104663120,11400,11400,11400,11400,100
|
|
20231204,113100,103523120,11390,11400,11400,11390,20
|
|
20231204,113000,103295220,11410,11410,11410,11410,0
|
|
20231204,112900,103295220,11410,11410,11410,11410,18
|
|
20231204,112800,103089840,11410,11410,11410,11410,6
|
|
20231204,112700,103021380,11410,11410,11410,11410,0
|
|
20231204,112600,103021380,11410,11410,11410,11410,0
|
|
20231204,112500,103021380,11410,11410,11410,11410,6
|
|
20231204,112400,102952920,11410,11410,11410,11410,6
|
|
20231204,112300,102884460,11410,11410,11410,11410,7
|
|
20231204,112200,102804590,11410,11410,11410,11410,41
|
|
20231204,112100,102336780,11410,11410,11410,11410,0
|
|
20231204,112000,102336780,11410,11410,11410,11410,0
|
|
20231204,111900,102336780,11410,11410,11410,11410,0
|
|
20231204,111800,102336780,11410,11410,11410,11410,19
|
|
20231204,111700,102119990,11410,11410,11410,11410,0
|
|
20231204,111600,102119990,11410,11410,11410,11410,0
|
|
20231204,111500,102119990,11410,11410,11410,11410,0
|
|
20231204,111400,102119990,11410,11410,11410,11410,0
|
|
20231204,111300,102119990,11410,11410,11410,11410,0
|
|
20231204,111200,102119990,11410,11410,11410,11410,1
|
|
20231204,111100,102108580,11390,11390,11390,11390,0
|
|
20231204,111000,102108580,11390,11390,11390,11390,59
|
|
20231204,110900,101436570,11390,11390,11390,11390,0
|
|
20231204,110800,101436570,11390,11390,11390,11390,0
|
|
20231204,110700,101436570,11390,11400,11400,11390,3
|
|
20231204,110600,101402390,11400,11400,11400,11400,0
|
|
20231204,110500,101402390,11400,11400,11400,11400,3
|
|
20231204,110400,101368190,11400,11400,11400,11400,0
|
|
20231204,110300,101368190,11400,11400,11400,11400,0
|
|
20231204,110200,101368190,11400,11400,11400,11400,0
|
|
20231204,110100,101368190,11400,11400,11400,11400,0
|
|
20231204,110000,101368190,11400,11400,11400,11400,60
|
|
20231204,105900,100684190,11390,11390,11390,11390,4
|
|
20231204,105800,100638630,11390,11390,11390,11390,0
|
|
20231204,105700,100638630,11390,11390,11390,11390,0
|
|
20231204,105600,100638630,11390,11390,11390,11390,0
|
|
20231204,105500,100638630,11390,11390,11390,11390,0
|
|
20231204,105400,100638630,11390,11390,11390,11390,0
|
|
20231204,105300,100638630,11390,11390,11390,11390,0
|
|
20231204,105200,100638630,11390,11380,11390,11380,19
|
|
20231204,105100,100422390,11410,11410,11410,11410,0
|
|
20231204,105000,100422390,11410,11410,11410,11410,45
|
|
20231204,104900,99908940,11410,11430,11430,11410,409
|
|
20231204,104800,95239910,11430,11430,11430,11430,0
|
|
20231204,104700,95239910,11430,11430,11430,11430,50
|
|
20231204,104600,94668410,11440,11440,11440,11440,0
|
|
20231204,104500,94668410,11440,11440,11440,11440,0
|
|
20231204,104400,94668410,11440,11440,11440,11440,0
|
|
20231204,104300,94668410,11440,11440,11440,11440,0
|
|
20231204,104200,94668410,11440,11440,11440,11440,0
|
|
20231204,104100,94668410,11440,11440,11440,11440,0
|
|
20231204,104000,94668410,11440,11440,11440,11440,0
|
|
20231204,103900,94668410,11440,11440,11440,11440,0
|
|
20231204,103800,94668410,11440,11440,11440,11440,0
|
|
20231204,103700,94668410,11440,11440,11440,11440,3
|
|
20231204,103600,94634090,11440,11440,11440,11440,105
|
|
20231204,103500,93432890,11440,11440,11440,11440,5
|
|
20231204,103400,93375690,11420,11420,11420,11420,0
|
|
20231204,103300,93375690,11420,11430,11430,11420,90
|
|
20231204,103200,92347840,11450,11450,11450,11450,1
|
|
20231204,103100,92336390,11450,11450,11450,11450,0
|
|
20231204,103000,92336390,11450,11450,11450,11450,0
|
|
20231204,102900,92336390,11450,11450,11450,11450,0
|
|
20231204,102800,92336390,11450,11420,11450,11420,21
|
|
20231204,102700,92096270,11460,11460,11460,11460,1
|
|
20231204,102600,92084810,11460,11440,11460,11440,64
|
|
20231204,102500,91352150,11430,11440,11440,11430,103
|
|
20231204,102400,90174830,11430,11440,11440,11430,299
|
|
20231204,102300,86757170,11440,11440,11440,11440,112
|
|
20231204,102200,85475890,11450,11450,11450,11450,1
|
|
20231204,102100,85464440,11450,11450,11450,11450,0
|
|
20231204,102000,85464440,11450,11450,11450,11450,9
|
|
20231204,101900,85361390,11420,11420,11420,11420,0
|
|
20231204,101800,85361390,11420,11420,11420,11420,0
|
|
20231204,101700,85361390,11420,11420,11420,11420,0
|
|
20231204,101600,85361390,11420,11420,11420,11420,9
|
|
20231204,101500,85258610,11440,11430,11440,11430,171
|
|
20231204,101400,83303920,11430,11430,11430,11430,1
|
|
20231204,101300,83292490,11420,11420,11420,11420,871
|
|
20231204,101200,73345670,11400,11400,11400,11400,0
|
|
20231204,101100,73345670,11400,11400,11400,11400,0
|
|
20231204,101000,73345670,11400,11400,11400,11400,0
|
|
20231204,100900,73345670,11400,11400,11400,11400,0
|
|
20231204,100800,73345670,11400,11400,11400,11400,6
|
|
20231204,100700,73277270,11410,11410,11410,11410,0
|
|
20231204,100600,73277270,11410,11410,11410,11410,0
|
|
20231204,100500,73277270,11410,11410,11410,11410,0
|
|
20231204,100400,73277270,11410,11410,11410,11410,0
|
|
20231204,100300,73277270,11410,11410,11410,11410,3
|
|
20231204,100200,73243040,11420,11420,11420,11420,0
|
|
20231204,100100,73243040,11420,11420,11420,11420,0
|
|
20231204,100000,73243040,11420,11420,11420,11420,10
|
|
20231204,095900,73128840,11430,11430,11430,11430,0
|
|
20231204,095800,73128840,11430,11430,11430,11430,0
|
|
20231204,095700,73128840,11430,11430,11430,11430,0
|
|
20231204,095600,73128840,11430,11430,11430,11430,0
|
|
20231204,095500,73128840,11430,11430,11430,11430,0
|
|
20231204,095400,73128840,11430,11430,11430,11430,0
|
|
20231204,095300,73128840,11430,11430,11430,11430,3
|
|
20231204,095200,73094550,11430,11430,11430,11430,26
|
|
20231204,095100,72797370,11360,11360,11360,11360,0
|
|
20231204,095000,72797370,11360,11360,11360,11360,0
|
|
20231204,094900,72797370,11360,11360,11360,11360,50
|
|
20231204,094800,72229370,11360,11360,11360,11360,0
|
|
20231204,094700,72229370,11360,11430,11430,11350,133
|
|
20231204,094600,70718480,11390,11390,11390,11390,0
|
|
20231204,094500,70718480,11390,11390,11390,11390,0
|
|
20231204,094400,70718480,11390,11390,11390,11390,0
|
|
20231204,094300,70718480,11390,11390,11390,11390,13
|
|
20231204,094200,70570410,11390,11380,11390,11380,16
|
|
20231204,094100,70388260,11380,11360,11380,11360,179
|
|
20231204,094000,68351720,11360,11380,11380,11360,287
|
|
20231204,093900,65091080,11380,11380,11380,11380,20
|
|
20231204,093800,64863480,11370,11370,11370,11370,74
|
|
20231204,093700,64022100,11370,11370,11370,11370,14
|
|
20231204,093600,63862920,11350,11350,11350,11350,0
|
|
20231204,093500,63862920,11350,11350,11350,11350,0
|
|
20231204,093400,63862920,11350,11350,11350,11350,0
|
|
20231204,093300,63862920,11350,11350,11350,11350,0
|
|
20231204,093200,63862920,11350,11350,11350,11350,0
|
|
20231204,093100,63862920,11350,11350,11350,11350,0
|
|
20231204,093000,63862920,11350,11350,11350,11350,0
|
|
20231204,092900,63862920,11350,11350,11350,11350,0
|
|
20231204,092800,63862920,11350,11350,11350,11350,1201
|
|
20231204,092700,50231570,11350,11350,11350,11350,1
|
|
20231204,092600,50220220,11350,11360,11360,11350,793
|
|
20231204,092500,41219660,11360,11360,11360,11360,100
|
|
20231204,092400,40083660,11350,11400,11400,11350,1504
|
|
20231204,092300,23007750,11440,11440,11440,11440,1
|
|
20231204,092200,22996310,11450,11400,11450,11400,300
|
|
20231204,092100,19569290,11390,11390,11390,11390,139
|
|
20231204,092000,17986080,11390,11390,11390,11390,0
|
|
20231204,091900,17986080,11390,11390,11390,11390,3
|
|
20231204,091800,17951910,11390,11390,11390,11390,9
|
|
20231204,091700,17849400,11390,11390,11390,11390,0
|
|
20231204,091600,17849400,11390,11390,11390,11390,0
|
|
20231204,091500,17849400,11390,11390,11390,11390,19
|
|
20231204,091400,17632990,11390,11370,11390,11370,70
|
|
20231204,091300,16836690,11370,11360,11370,11360,35
|
|
20231204,091200,16438750,11360,11360,11360,11360,0
|
|
20231204,091100,16438750,11360,11360,11360,11360,6
|
|
20231204,091000,16370590,11350,11350,11350,11350,0
|
|
20231204,090900,16370590,11350,11350,11350,11350,0
|
|
20231204,090800,16370590,11350,11350,11350,11350,30
|
|
20231204,090700,16030090,11350,11350,11350,11350,99
|
|
20231204,090600,14906440,11350,11350,11350,11350,43
|
|
20231204,090500,14418390,11370,11350,11370,11350,128
|
|
20231204,090400,12965030,11350,11350,11350,11350,227
|
|
20231204,090300,10388580,11350,11370,11370,11350,94
|
|
20231204,090200,9319860,11380,11400,11410,11380,8
|
|
20231204,090100,9228710,11400,11400,11400,11400,15
|
|
20231204,090000,9057710,11470,11480,11480,11470,789
|