649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194600,168919920,11390,11390,11390,11390,391
|
|
20231207,194500,168919920,11390,11390,11390,11390,0
|
|
20231207,194400,168919920,11390,11390,11390,11390,0
|
|
20231207,194300,168919920,11390,11390,11390,11390,0
|
|
20231207,194200,168919920,11390,11390,11390,11390,0
|
|
20231207,194100,168919920,11390,11390,11390,11390,0
|
|
20231207,194000,168919920,11390,11390,11390,11390,0
|
|
20231207,193900,168919920,11390,11390,11390,11390,0
|
|
20231207,193800,168919920,11390,11390,11390,11390,0
|
|
20231207,193700,168919920,11390,11390,11390,11390,0
|
|
20231207,193600,168919920,11390,11390,11390,11390,0
|
|
20231207,193500,168919920,11390,11390,11390,11390,0
|
|
20231207,193400,168919920,11390,11390,11390,11390,0
|
|
20231207,193300,168919920,11390,11390,11390,11390,0
|
|
20231207,193200,168919920,11390,11390,11390,11390,0
|
|
20231207,193100,168919920,11390,11390,11390,11390,0
|
|
20231207,193000,168919920,11390,11390,11390,11390,0
|
|
20231207,192900,168919920,11390,11390,11390,11390,0
|
|
20231207,192800,168919920,11390,11390,11390,11390,0
|
|
20231207,192700,168919920,11390,11390,11390,11390,0
|
|
20231207,192600,168919920,11390,11390,11390,11390,0
|
|
20231207,192500,168919920,11390,11390,11390,11390,0
|
|
20231207,192400,168919920,11390,11390,11390,11390,0
|
|
20231207,192300,168919920,11390,11390,11390,11390,0
|
|
20231207,192200,168919920,11390,11390,11390,11390,0
|
|
20231207,192100,168919920,11390,11390,11390,11390,0
|
|
20231207,192000,168919920,11390,11390,11390,11390,0
|
|
20231207,191900,168919920,11390,11390,11390,11390,0
|
|
20231207,191800,168919920,11390,11390,11390,11390,0
|
|
20231207,191700,168919920,11390,11390,11390,11390,0
|
|
20231207,191600,168919920,11390,11390,11390,11390,391
|
|
20231207,191500,168919920,11390,11390,11390,11390,0
|
|
20231207,191400,168919920,11390,11390,11390,11390,0
|
|
20231207,191300,168919920,11390,11390,11390,11390,0
|
|
20231207,191200,168919920,11390,11390,11390,11390,0
|
|
20231207,191100,168919920,11390,11390,11390,11390,0
|
|
20231207,191000,168919920,11390,11390,11390,11390,0
|
|
20231207,190900,168919920,11390,11390,11390,11390,0
|
|
20231207,190800,168919920,11390,11390,11390,11390,0
|
|
20231207,190700,168919920,11390,11390,11390,11390,0
|
|
20231207,190600,168919920,11390,11390,11390,11390,0
|
|
20231207,190500,168919920,11390,11390,11390,11390,0
|
|
20231207,190400,168919920,11390,11390,11390,11390,0
|
|
20231207,190300,168919920,11390,11390,11390,11390,0
|
|
20231207,190200,168919920,11390,11390,11390,11390,0
|
|
20231207,190100,168919920,11390,11390,11390,11390,0
|
|
20231207,190000,168919920,11390,11390,11390,11390,0
|
|
20231207,185900,168919920,11390,11390,11390,11390,0
|
|
20231207,185800,168919920,11390,11390,11390,11390,0
|
|
20231207,185700,168919920,11390,11390,11390,11390,0
|
|
20231207,185600,168919920,11390,11390,11390,11390,0
|
|
20231207,185500,168919920,11390,11390,11390,11390,0
|
|
20231207,185400,168919920,11390,11390,11390,11390,0
|
|
20231207,185300,168919920,11390,11390,11390,11390,0
|
|
20231207,185200,168919920,11390,11390,11390,11390,0
|
|
20231207,185100,168919920,11390,11390,11390,11390,0
|
|
20231207,185000,168919920,11390,11390,11390,11390,0
|
|
20231207,184900,168919920,11390,11390,11390,11390,0
|
|
20231207,184800,168919920,11390,11390,11390,11390,0
|
|
20231207,184700,168919920,11390,11390,11390,11390,0
|
|
20231207,184600,168919920,11390,11390,11390,11390,391
|
|
20231207,184500,168919920,11390,11390,11390,11390,0
|
|
20231207,184400,168919920,11390,11390,11390,11390,0
|
|
20231207,184300,168919920,11390,11390,11390,11390,0
|
|
20231207,184200,168919920,11390,11390,11390,11390,0
|
|
20231207,184100,168919920,11390,11390,11390,11390,0
|
|
20231207,184000,168919920,11390,11390,11390,11390,0
|
|
20231207,183900,168919920,11390,11390,11390,11390,0
|
|
20231207,183800,168919920,11390,11390,11390,11390,0
|
|
20231207,183700,168919920,11390,11390,11390,11390,0
|
|
20231207,183600,168919920,11390,11390,11390,11390,0
|
|
20231207,183500,168919920,11390,11390,11390,11390,0
|
|
20231207,183400,168919920,11390,11390,11390,11390,0
|
|
20231207,183300,168919920,11390,11390,11390,11390,0
|
|
20231207,183200,168919920,11390,11390,11390,11390,0
|
|
20231207,183100,168919920,11390,11390,11390,11390,0
|
|
20231207,183000,168919920,11390,11390,11390,11390,0
|
|
20231207,182900,168919920,11390,11390,11390,11390,0
|
|
20231207,182800,168919920,11390,11390,11390,11390,0
|
|
20231207,182700,168919920,11390,11390,11390,11390,0
|
|
20231207,182600,168919920,11390,11390,11390,11390,0
|
|
20231207,182500,168919920,11390,11390,11390,11390,0
|
|
20231207,182400,168919920,11390,11390,11390,11390,0
|
|
20231207,182300,168919920,11390,11390,11390,11390,0
|
|
20231207,182200,168919920,11390,11390,11390,11390,0
|
|
20231207,182100,168919920,11390,11390,11390,11390,0
|
|
20231207,182000,168919920,11390,11390,11390,11390,0
|
|
20231207,181900,168919920,11390,11390,11390,11390,0
|
|
20231207,181800,168919920,11390,11390,11390,11390,0
|
|
20231207,181700,168919920,11390,11390,11390,11390,0
|
|
20231207,181600,168919920,11390,11390,11390,11390,391
|
|
20231207,181500,168919920,11390,11390,11390,11390,0
|
|
20231207,181400,168919920,11390,11390,11390,11390,0
|
|
20231207,181300,168919920,11390,11390,11390,11390,0
|
|
20231207,181200,168919920,11390,11390,11390,11390,0
|
|
20231207,181100,168919920,11390,11390,11390,11390,0
|
|
20231207,181000,168919920,11390,11390,11390,11390,0
|
|
20231207,180900,168919920,11390,11390,11390,11390,0
|
|
20231207,180800,168919920,11390,11390,11390,11390,0
|
|
20231207,180700,168919920,11390,11390,11390,11390,0
|
|
20231207,180600,168919920,11390,11390,11390,11390,0
|
|
20231207,180500,168919920,11390,11390,11390,11390,0
|
|
20231207,180400,168919920,11390,11390,11390,11390,0
|
|
20231207,180300,168919920,11390,11390,11390,11390,0
|
|
20231207,180200,168919920,11390,11390,11390,11390,0
|
|
20231207,180100,168919920,11390,11390,11390,11390,0
|
|
20231207,180000,168919920,11390,11390,11390,11390,0
|
|
20231207,175900,168919920,11390,11390,11390,11390,0
|
|
20231207,175800,168919920,11390,11390,11390,11390,0
|
|
20231207,175700,168919920,11390,11390,11390,11390,0
|
|
20231207,175600,168919920,11390,11390,11390,11390,0
|
|
20231207,175500,168919920,11390,11390,11390,11390,0
|
|
20231207,175400,168919920,11390,11390,11390,11390,0
|
|
20231207,175300,168919920,11390,11390,11390,11390,0
|
|
20231207,175200,168919920,11390,11390,11390,11390,0
|
|
20231207,175100,168919920,11390,11390,11390,11390,0
|
|
20231207,175000,168919920,11390,11390,11390,11390,0
|
|
20231207,174900,168919920,11390,11390,11390,11390,0
|
|
20231207,174800,168919920,11390,11390,11390,11390,0
|
|
20231207,174700,168919920,11390,11390,11390,11390,0
|
|
20231207,174600,168919920,11390,11390,11390,11390,391
|
|
20231207,174500,168919920,11390,11390,11390,11390,0
|
|
20231207,174400,168919920,11390,11390,11390,11390,0
|
|
20231207,174300,168919920,11390,11390,11390,11390,0
|
|
20231207,174200,168919920,11390,11390,11390,11390,0
|
|
20231207,174100,168919920,11390,11390,11390,11390,0
|
|
20231207,174000,168919920,11390,11390,11390,11390,0
|
|
20231207,173900,168919920,11390,11390,11390,11390,0
|
|
20231207,173800,168919920,11390,11390,11390,11390,0
|
|
20231207,173700,168919920,11390,11390,11390,11390,0
|
|
20231207,173600,168919920,11390,11390,11390,11390,0
|
|
20231207,173500,168919920,11390,11390,11390,11390,0
|
|
20231207,173400,168919920,11390,11390,11390,11390,0
|
|
20231207,173300,168919920,11390,11390,11390,11390,0
|
|
20231207,173200,168919920,11390,11390,11390,11390,0
|
|
20231207,173100,168919920,11390,11390,11390,11390,0
|
|
20231207,173000,168919920,11390,11390,11390,11390,0
|
|
20231207,172900,168919920,11390,11390,11390,11390,0
|
|
20231207,172800,168919920,11390,11390,11390,11390,0
|
|
20231207,172700,168919920,11390,11390,11390,11390,0
|
|
20231207,172600,168919920,11390,11390,11390,11390,0
|
|
20231207,172500,168919920,11390,11390,11390,11390,0
|
|
20231207,172400,168919920,11390,11390,11390,11390,0
|
|
20231207,172300,168919920,11390,11390,11390,11390,0
|
|
20231207,172200,168919920,11390,11390,11390,11390,0
|
|
20231207,172100,168919920,11390,11390,11390,11390,0
|
|
20231207,172000,168919920,11390,11390,11390,11390,0
|
|
20231207,171900,168919920,11390,11390,11390,11390,0
|
|
20231207,171800,168919920,11390,11390,11390,11390,0
|
|
20231207,171700,168919920,11390,11390,11390,11390,0
|
|
20231207,171600,168919920,11390,11390,11390,11390,391
|
|
20231207,171500,168919920,11390,11390,11390,11390,0
|
|
20231207,171400,168919920,11390,11390,11390,11390,0
|
|
20231207,171300,168919920,11390,11390,11390,11390,0
|
|
20231207,171200,168919920,11390,11390,11390,11390,0
|
|
20231207,171100,168919920,11390,11390,11390,11390,0
|
|
20231207,171000,168919920,11390,11390,11390,11390,0
|
|
20231207,170900,168919920,11390,11390,11390,11390,0
|
|
20231207,170800,168919920,11390,11390,11390,11390,0
|
|
20231207,170700,168919920,11390,11390,11390,11390,0
|
|
20231207,170600,168919920,11390,11390,11390,11390,0
|
|
20231207,170500,168919920,11390,11390,11390,11390,0
|
|
20231207,170400,168919920,11390,11390,11390,11390,0
|
|
20231207,170300,168919920,11390,11390,11390,11390,0
|
|
20231207,170200,168919920,11390,11390,11390,11390,0
|
|
20231207,170100,168919920,11390,11390,11390,11390,0
|
|
20231207,170000,168919920,11390,11390,11390,11390,0
|
|
20231207,165900,168919920,11390,11390,11390,11390,0
|
|
20231207,165800,168919920,11390,11390,11390,11390,0
|
|
20231207,165700,168919920,11390,11390,11390,11390,0
|
|
20231207,165600,168919920,11390,11390,11390,11390,0
|
|
20231207,165500,168919920,11390,11390,11390,11390,0
|
|
20231207,165400,168919920,11390,11390,11390,11390,0
|
|
20231207,165300,168919920,11390,11390,11390,11390,0
|
|
20231207,165200,168919920,11390,11390,11390,11390,0
|
|
20231207,165100,168919920,11390,11390,11390,11390,0
|
|
20231207,165000,168919920,11390,11390,11390,11390,0
|
|
20231207,164900,168919920,11390,11390,11390,11390,0
|
|
20231207,164800,168919920,11390,11390,11390,11390,0
|
|
20231207,164700,168919920,11390,11390,11390,11390,0
|
|
20231207,164600,168919920,11390,11390,11390,11390,391
|
|
20231207,164500,168919920,11390,11390,11390,11390,0
|
|
20231207,164400,168919920,11390,11390,11390,11390,0
|
|
20231207,164300,168919920,11390,11390,11390,11390,0
|
|
20231207,164200,168919920,11390,11390,11390,11390,0
|
|
20231207,164100,168919920,11390,11390,11390,11390,0
|
|
20231207,164000,168919920,11390,11390,11390,11390,0
|
|
20231207,163900,168919920,11390,11390,11390,11390,0
|
|
20231207,163800,168919920,11390,11390,11390,11390,0
|
|
20231207,163700,168919920,11390,11390,11390,11390,0
|
|
20231207,163600,168919920,11390,11390,11390,11390,0
|
|
20231207,163500,168919920,11390,11390,11390,11390,0
|
|
20231207,163400,168919920,11390,11390,11390,11390,0
|
|
20231207,163300,168919920,11390,11390,11390,11390,0
|
|
20231207,163200,168919920,11390,11390,11390,11390,0
|
|
20231207,163100,168919920,11390,11390,11390,11390,0
|
|
20231207,163000,168919920,11390,11390,11390,11390,0
|
|
20231207,162900,168919920,11390,11390,11390,11390,0
|
|
20231207,162800,168919920,11390,11390,11390,11390,0
|
|
20231207,162700,168919920,11390,11390,11390,11390,0
|
|
20231207,162600,168919920,11390,11390,11390,11390,0
|
|
20231207,162500,168919920,11390,11390,11390,11390,0
|
|
20231207,162400,168919920,11390,11390,11390,11390,0
|
|
20231207,162300,168919920,11390,11390,11390,11390,0
|
|
20231207,162200,168919920,11390,11390,11390,11390,0
|
|
20231207,162100,168919920,11390,11390,11390,11390,0
|
|
20231207,162000,168919920,11390,11390,11390,11390,0
|
|
20231207,161900,168919920,11390,11390,11390,11390,0
|
|
20231207,161800,168919920,11390,11390,11390,11390,0
|
|
20231207,161700,168919920,11390,11390,11390,11390,0
|
|
20231207,161600,168919920,11390,11390,11390,11390,391
|
|
20231207,161500,168919920,11390,11390,11390,11390,0
|
|
20231207,161400,168919920,11390,11390,11390,11390,0
|
|
20231207,161300,168919920,11390,11390,11390,11390,0
|
|
20231207,161200,168919920,11390,11390,11390,11390,0
|
|
20231207,161100,168919920,11390,11390,11390,11390,0
|
|
20231207,161000,168919920,11390,11390,11390,11390,0
|
|
20231207,160900,168919920,11390,11390,11390,11390,0
|
|
20231207,160800,168919920,11390,11390,11390,11390,0
|
|
20231207,160700,168919920,11390,11390,11390,11390,0
|
|
20231207,160600,168919920,11390,11390,11390,11390,0
|
|
20231207,160500,168919920,11390,11390,11390,11390,0
|
|
20231207,160400,168919920,11390,11390,11390,11390,0
|
|
20231207,160300,168919920,11390,11390,11390,11390,0
|
|
20231207,160200,168919920,11390,11390,11390,11390,0
|
|
20231207,160100,168919920,11390,11390,11390,11390,0
|
|
20231207,160000,168919920,11390,11390,11390,11390,0
|
|
20231207,155900,168919920,11390,11390,11390,11390,0
|
|
20231207,155800,168919920,11390,11390,11390,11390,0
|
|
20231207,155700,168919920,11390,11390,11390,11390,0
|
|
20231207,155600,168919920,11390,11390,11390,11390,0
|
|
20231207,155500,168919920,11390,11390,11390,11390,0
|
|
20231207,155400,168919920,11390,11390,11390,11390,0
|
|
20231207,155300,168919920,11390,11390,11390,11390,0
|
|
20231207,155200,168919920,11390,11390,11390,11390,0
|
|
20231207,155100,168919920,11390,11390,11390,11390,0
|
|
20231207,155000,168919920,11390,11390,11390,11390,0
|
|
20231207,154900,168919920,11390,11390,11390,11390,0
|
|
20231207,154800,168919920,11390,11390,11390,11390,0
|
|
20231207,154700,168919920,11390,11390,11390,11390,0
|
|
20231207,154600,168919920,11390,11390,11390,11390,391
|
|
20231207,154500,168919920,11390,11390,11390,11390,0
|
|
20231207,154400,168919920,11390,11390,11390,11390,0
|
|
20231207,154300,168919920,11390,11390,11390,11390,0
|
|
20231207,154200,168919920,11390,11390,11390,11390,0
|
|
20231207,154100,168919920,11390,11390,11390,11390,0
|
|
20231207,154000,168919920,11390,11390,11390,11390,0
|
|
20231207,153900,168919920,11390,11390,11390,11390,0
|
|
20231207,153800,168919920,11390,11390,11390,11390,0
|
|
20231207,153700,168919920,11390,11390,11390,11390,0
|
|
20231207,153600,168919920,11390,11390,11390,11390,0
|
|
20231207,153500,168919920,11390,11390,11390,11390,0
|
|
20231207,153400,168919920,11390,11390,11390,11390,0
|
|
20231207,153300,168919920,11390,11390,11390,11390,0
|
|
20231207,153200,168919920,11390,11390,11390,11390,0
|
|
20231207,153100,168919920,11390,11390,11390,11390,0
|
|
20231207,153000,168919920,11390,11390,11390,11390,391
|
|
20231207,152900,164466430,11350,11350,11350,11350,0
|
|
20231207,152800,164466430,11350,11350,11350,11350,0
|
|
20231207,152700,164466430,11350,11350,11350,11350,0
|
|
20231207,152600,164466430,11350,11350,11350,11350,0
|
|
20231207,152500,164466430,11350,11350,11350,11350,0
|
|
20231207,152400,164466430,11350,11350,11350,11350,0
|
|
20231207,152300,164466430,11350,11350,11350,11350,0
|
|
20231207,152200,164466430,11350,11350,11350,11350,0
|
|
20231207,152100,164466430,11350,11350,11350,11350,0
|
|
20231207,152000,164466430,11350,11350,11350,11350,0
|
|
20231207,151900,164466430,11350,11350,11350,11350,20
|
|
20231207,151800,164239430,11340,11340,11340,11340,26
|
|
20231207,151700,163944590,11350,11350,11350,11350,0
|
|
20231207,151600,163944590,11350,11350,11350,11350,0
|
|
20231207,151500,163944590,11350,11350,11350,11350,0
|
|
20231207,151400,163944590,11350,11350,11350,11350,6
|
|
20231207,151300,163876490,11340,11340,11340,11340,137
|
|
20231207,151200,162322910,11340,11340,11340,11340,0
|
|
20231207,151100,162322910,11340,11340,11340,11340,163
|
|
20231207,151000,160474490,11340,11330,11340,11330,112
|
|
20231207,150900,159205090,11330,11330,11330,11330,31
|
|
20231207,150800,158853860,11320,11320,11330,11320,77
|
|
20231207,150700,157982180,11320,11320,11320,11320,0
|
|
20231207,150600,157982180,11320,11320,11320,11320,24
|
|
20231207,150500,157710500,11330,11330,11330,11330,0
|
|
20231207,150400,157710500,11330,11330,11330,11330,8
|
|
20231207,150300,157619860,11330,11330,11330,11330,0
|
|
20231207,150200,157619860,11330,11330,11330,11330,11
|
|
20231207,150100,157495230,11320,11320,11320,11320,0
|
|
20231207,150000,157495230,11320,11320,11320,11320,0
|
|
20231207,145900,157495230,11320,11320,11320,11320,1
|
|
20231207,145800,157483910,11320,11320,11320,11320,0
|
|
20231207,145700,157483910,11320,11320,11320,11320,50
|
|
20231207,145600,156917910,11320,11330,11330,11320,41
|
|
20231207,145500,156453390,11320,11320,11320,11320,0
|
|
20231207,145400,156453390,11320,11330,11330,11320,344
|
|
20231207,145300,152557110,11330,11330,11330,11330,28
|
|
20231207,145200,152239870,11330,11330,11330,11330,0
|
|
20231207,145100,152239870,11330,11330,11330,11330,0
|
|
20231207,145000,152239870,11330,11330,11330,11330,2
|
|
20231207,144900,152217210,11340,11340,11340,11340,0
|
|
20231207,144800,152217210,11340,11340,11340,11340,0
|
|
20231207,144700,152217210,11340,11340,11340,11340,0
|
|
20231207,144600,152217210,11340,11340,11340,11340,0
|
|
20231207,144500,152217210,11340,11340,11340,11340,0
|
|
20231207,144400,152217210,11340,11340,11340,11340,8
|
|
20231207,144300,152126490,11350,11350,11350,11350,0
|
|
20231207,144200,152126490,11350,11340,11350,11340,1000
|
|
20231207,144100,140777120,11330,11330,11330,11330,0
|
|
20231207,144000,140777120,11330,11330,11330,11330,336
|
|
20231207,143900,136970240,11340,11340,11340,11340,49
|
|
20231207,143800,136414580,11340,11350,11350,11340,101
|
|
20231207,143700,135268240,11340,11340,11340,11340,9
|
|
20231207,143600,135166180,11340,11340,11340,11340,0
|
|
20231207,143500,135166180,11340,11340,11340,11340,0
|
|
20231207,143400,135166180,11340,11340,11340,11340,0
|
|
20231207,143300,135166180,11340,11340,11340,11340,0
|
|
20231207,143200,135166180,11340,11340,11340,11340,0
|
|
20231207,143100,135166180,11340,11340,11340,11340,0
|
|
20231207,143000,135166180,11340,11340,11340,11340,100
|
|
20231207,142900,134032180,11340,11340,11340,11340,30
|
|
20231207,142800,133691980,11340,11340,11340,11340,13
|
|
20231207,142700,133544560,11330,11330,11330,11330,1
|
|
20231207,142600,133533230,11340,11340,11340,11340,0
|
|
20231207,142500,133533230,11340,11340,11340,11340,0
|
|
20231207,142400,133533230,11340,11340,11340,11340,0
|
|
20231207,142300,133533230,11340,11340,11340,11340,0
|
|
20231207,142200,133533230,11340,11340,11340,11340,2
|
|
20231207,142100,133510550,11340,11340,11340,11340,48
|
|
20231207,142000,132966230,11340,11340,11340,11340,0
|
|
20231207,141900,132966230,11340,11340,11340,11340,0
|
|
20231207,141800,132966230,11340,11340,11340,11340,10
|
|
20231207,141700,132852830,11340,11340,11340,11340,0
|
|
20231207,141600,132852830,11340,11340,11340,11340,4
|
|
20231207,141500,132807470,11340,11350,11350,11340,287
|
|
20231207,141400,129552420,11350,11350,11350,11350,30
|
|
20231207,141300,129211920,11360,11360,11360,11360,0
|
|
20231207,141200,129211920,11360,11360,11360,11360,0
|
|
20231207,141100,129211920,11360,11360,11360,11360,2
|
|
20231207,141000,129189200,11360,11360,11360,11360,50
|
|
20231207,140900,128621200,11360,11360,11360,11360,53
|
|
20231207,140800,128019120,11360,11360,11360,11360,0
|
|
20231207,140700,128019120,11360,11360,11360,11360,0
|
|
20231207,140600,128019120,11360,11360,11360,11360,12
|
|
20231207,140500,127882800,11360,11360,11360,11360,0
|
|
20231207,140400,127882800,11360,11360,11360,11360,1
|
|
20231207,140300,127871440,11360,11360,11360,11360,0
|
|
20231207,140200,127871440,11360,11360,11360,11360,0
|
|
20231207,140100,127871440,11360,11360,11360,11360,0
|
|
20231207,140000,127871440,11360,11360,11360,11360,0
|
|
20231207,135900,127871440,11360,11360,11360,11360,0
|
|
20231207,135800,127871440,11360,11360,11360,11360,0
|
|
20231207,135700,127871440,11360,11360,11360,11360,0
|
|
20231207,135600,127871440,11360,11360,11360,11360,100
|
|
20231207,135500,126735440,11360,11360,11360,11360,35
|
|
20231207,135400,126337840,11350,11350,11350,11350,48
|
|
20231207,135300,125793040,11350,11350,11350,11350,6
|
|
20231207,135200,125724940,11340,11340,11340,11340,0
|
|
20231207,135100,125724940,11340,11340,11340,11340,0
|
|
20231207,135000,125724940,11340,11340,11340,11340,0
|
|
20231207,134900,125724940,11340,11340,11340,11340,0
|
|
20231207,134800,125724940,11340,11340,11340,11340,1
|
|
20231207,134700,125713600,11350,11350,11350,11350,0
|
|
20231207,134600,125713600,11350,11350,11350,11350,0
|
|
20231207,134500,125713600,11350,11350,11350,11350,50
|
|
20231207,134400,125146100,11330,11330,11330,11330,0
|
|
20231207,134300,125146100,11330,11330,11330,11330,0
|
|
20231207,134200,125146100,11330,11330,11330,11330,0
|
|
20231207,134100,125146100,11330,11330,11330,11330,0
|
|
20231207,134000,125146100,11330,11330,11330,11330,0
|
|
20231207,133900,125146100,11330,11330,11330,11330,0
|
|
20231207,133800,125146100,11330,11350,11360,11330,716
|
|
20231207,133700,117024030,11350,11350,11350,11350,0
|
|
20231207,133600,117024030,11350,11350,11350,11350,0
|
|
20231207,133500,117024030,11350,11350,11350,11350,8
|
|
20231207,133400,116933230,11350,11350,11350,11350,0
|
|
20231207,133300,116933230,11350,11350,11350,11350,0
|
|
20231207,133200,116933230,11350,11350,11350,11350,31
|
|
20231207,133100,116581380,11350,11350,11350,11350,0
|
|
20231207,133000,116581380,11350,11350,11350,11350,100
|
|
20231207,132900,115446380,11350,11350,11350,11350,0
|
|
20231207,132800,115446380,11350,11350,11350,11350,0
|
|
20231207,132700,115446380,11350,11350,11350,11350,0
|
|
20231207,132600,115446380,11350,11350,11350,11350,0
|
|
20231207,132500,115446380,11350,11350,11350,11350,2
|
|
20231207,132400,115423680,11350,11350,11350,11350,0
|
|
20231207,132300,115423680,11350,11350,11350,11350,0
|
|
20231207,132200,115423680,11350,11350,11350,11350,0
|
|
20231207,132100,115423680,11350,11350,11350,11350,5
|
|
20231207,132000,115366930,11350,11350,11350,11350,15
|
|
20231207,131900,115196680,11350,11350,11350,11350,0
|
|
20231207,131800,115196680,11350,11350,11350,11350,5
|
|
20231207,131700,115139930,11340,11340,11340,11340,531
|
|
20231207,131600,109118390,11340,11340,11340,11340,0
|
|
20231207,131500,109118390,11340,11340,11340,11340,5
|
|
20231207,131400,109061690,11340,11340,11340,11340,0
|
|
20231207,131300,109061690,11340,11340,11340,11340,5
|
|
20231207,131200,109004990,11340,11340,11340,11340,0
|
|
20231207,131100,109004990,11340,11340,11340,11340,1
|
|
20231207,131000,108993650,11340,11340,11340,11340,0
|
|
20231207,130900,108993650,11340,11340,11340,11340,0
|
|
20231207,130800,108993650,11340,11340,11340,11340,0
|
|
20231207,130700,108993650,11340,11340,11340,11340,0
|
|
20231207,130600,108993650,11340,11340,11340,11340,60
|
|
20231207,130500,108313250,11340,11340,11340,11340,0
|
|
20231207,130400,108313250,11340,11340,11340,11340,10
|
|
20231207,130300,108199850,11330,11330,11330,11330,0
|
|
20231207,130200,108199850,11330,11330,11330,11330,0
|
|
20231207,130100,108199850,11330,11330,11330,11330,0
|
|
20231207,130000,108199850,11330,11360,11380,11330,1503
|
|
20231207,125900,91098750,11350,11350,11350,11350,0
|
|
20231207,125800,91098750,11350,11350,11350,11350,0
|
|
20231207,125700,91098750,11350,11350,11350,11350,0
|
|
20231207,125600,91098750,11350,11350,11350,11350,0
|
|
20231207,125500,91098750,11350,11350,11350,11350,0
|
|
20231207,125400,91098750,11350,11350,11350,11350,13
|
|
20231207,125300,90951200,11350,11350,11350,11350,3
|
|
20231207,125200,90917150,11350,11320,11350,11320,2132
|
|
20231207,125100,66743520,11310,11310,11310,11310,7
|
|
20231207,125000,66664350,11310,11310,11310,11310,0
|
|
20231207,124900,66664350,11310,11310,11310,11310,0
|
|
20231207,124800,66664350,11310,11320,11320,11310,23
|
|
20231207,124700,66404020,11310,11310,11310,11310,0
|
|
20231207,124600,66404020,11310,11310,11310,11310,0
|
|
20231207,124500,66404020,11310,11310,11310,11310,0
|
|
20231207,124400,66404020,11310,11310,11310,11310,0
|
|
20231207,124300,66404020,11310,11310,11310,11310,0
|
|
20231207,124200,66404020,11310,11310,11310,11310,0
|
|
20231207,124100,66404020,11310,11310,11310,11310,1
|
|
20231207,124000,66392710,11310,11310,11310,11310,0
|
|
20231207,123900,66392710,11310,11310,11310,11310,0
|
|
20231207,123800,66392710,11310,11310,11310,11310,0
|
|
20231207,123700,66392710,11310,11310,11310,11310,58
|
|
20231207,123600,65736730,11310,11310,11310,11310,0
|
|
20231207,123500,65736730,11310,11310,11310,11310,162
|
|
20231207,123400,63904510,11310,11310,11310,11310,0
|
|
20231207,123300,63904510,11310,11310,11310,11310,0
|
|
20231207,123200,63904510,11310,11310,11310,11310,0
|
|
20231207,123100,63904510,11310,11320,11320,11310,35
|
|
20231207,123000,63508360,11310,11310,11310,11310,0
|
|
20231207,122900,63508360,11310,11310,11310,11310,0
|
|
20231207,122800,63508360,11310,11310,11310,11310,0
|
|
20231207,122700,63508360,11310,11310,11310,11310,0
|
|
20231207,122600,63508360,11310,11310,11310,11310,0
|
|
20231207,122500,63508360,11310,11310,11310,11310,0
|
|
20231207,122400,63508360,11310,11310,11310,11310,101
|
|
20231207,122300,62366050,11310,11310,11310,11310,0
|
|
20231207,122200,62366050,11310,11310,11310,11310,0
|
|
20231207,122100,62366050,11310,11320,11320,11310,100
|
|
20231207,122000,61234180,11320,11320,11320,11320,0
|
|
20231207,121900,61234180,11320,11320,11320,11320,0
|
|
20231207,121800,61234180,11320,11320,11320,11320,0
|
|
20231207,121700,61234180,11320,11320,11320,11320,4
|
|
20231207,121600,61188900,11310,11310,11310,11310,0
|
|
20231207,121500,61188900,11310,11310,11310,11310,0
|
|
20231207,121400,61188900,11310,11310,11310,11310,28
|
|
20231207,121300,60872220,11310,11310,11310,11310,0
|
|
20231207,121200,60872220,11310,11320,11320,11310,29
|
|
20231207,121100,60543980,11320,11320,11320,11320,0
|
|
20231207,121000,60543980,11320,11320,11320,11320,0
|
|
20231207,120900,60543980,11320,11320,11320,11320,0
|
|
20231207,120800,60543980,11320,11320,11320,11320,0
|
|
20231207,120700,60543980,11320,11320,11320,11320,0
|
|
20231207,120600,60543980,11320,11320,11320,11320,0
|
|
20231207,120500,60543980,11320,11320,11320,11320,1
|
|
20231207,120400,60532660,11310,11310,11310,11310,0
|
|
20231207,120300,60532660,11310,11310,11310,11310,0
|
|
20231207,120200,60532660,11310,11310,11310,11310,0
|
|
20231207,120100,60532660,11310,11320,11320,11310,264
|
|
20231207,120000,57544440,11320,11330,11330,11320,98
|
|
20231207,115900,56435070,11330,11330,11330,11330,0
|
|
20231207,115800,56435070,11330,11330,11330,11330,0
|
|
20231207,115700,56435070,11330,11330,11330,11330,0
|
|
20231207,115600,56435070,11330,11330,11330,11330,340
|
|
20231207,115500,52582870,11340,11340,11340,11340,0
|
|
20231207,115400,52582870,11340,11340,11340,11340,2
|
|
20231207,115300,52560190,11340,11340,11340,11340,42
|
|
20231207,115200,52083910,11350,11350,11350,11350,0
|
|
20231207,115100,52083910,11350,11350,11350,11350,0
|
|
20231207,115000,52083910,11350,11340,11350,11340,9
|
|
20231207,114900,51981840,11340,11340,11340,11340,0
|
|
20231207,114800,51981840,11340,11340,11340,11340,0
|
|
20231207,114700,51981840,11340,11340,11340,11340,0
|
|
20231207,114600,51981840,11340,11340,11340,11340,0
|
|
20231207,114500,51981840,11340,11340,11340,11340,0
|
|
20231207,114400,51981840,11340,11340,11340,11340,13
|
|
20231207,114300,51834420,11340,11340,11340,11340,25
|
|
20231207,114200,51550920,11330,11340,11340,11330,6
|
|
20231207,114100,51482890,11340,11340,11340,11340,0
|
|
20231207,114000,51482890,11340,11340,11340,11340,0
|
|
20231207,113900,51482890,11340,11340,11340,11340,1
|
|
20231207,113800,51471550,11330,11330,11330,11330,262
|
|
20231207,113700,48503090,11330,11330,11330,11330,0
|
|
20231207,113600,48503090,11330,11330,11330,11330,45
|
|
20231207,113500,47993240,11330,11330,11330,11330,0
|
|
20231207,113400,47993240,11330,11330,11330,11330,0
|
|
20231207,113300,47993240,11330,11340,11340,11330,78
|
|
20231207,113200,47108850,11340,11340,11340,11340,23
|
|
20231207,113100,46848030,11330,11330,11330,11330,4
|
|
20231207,113000,46802710,11330,11340,11340,11330,13
|
|
20231207,112900,46655330,11330,11330,11330,11330,0
|
|
20231207,112800,46655330,11330,11330,11330,11330,0
|
|
20231207,112700,46655330,11330,11330,11330,11330,0
|
|
20231207,112600,46655330,11330,11330,11330,11330,0
|
|
20231207,112500,46655330,11330,11330,11330,11330,3
|
|
20231207,112400,46621340,11330,11330,11330,11330,0
|
|
20231207,112300,46621340,11330,11330,11330,11330,0
|
|
20231207,112200,46621340,11330,11330,11330,11330,0
|
|
20231207,112100,46621340,11330,11330,11330,11330,0
|
|
20231207,112000,46621340,11330,11330,11330,11330,120
|
|
20231207,111900,45261740,11330,11340,11340,11330,21
|
|
20231207,111800,45023660,11330,11330,11330,11330,132
|
|
20231207,111700,43528100,11330,11330,11330,11330,0
|
|
20231207,111600,43528100,11330,11330,11330,11330,0
|
|
20231207,111500,43528100,11330,11330,11330,11330,0
|
|
20231207,111400,43528100,11330,11330,11330,11330,0
|
|
20231207,111300,43528100,11330,11330,11330,11330,0
|
|
20231207,111200,43528100,11330,11330,11330,11330,0
|
|
20231207,111100,43528100,11330,11330,11330,11330,0
|
|
20231207,111000,43528100,11330,11330,11330,11330,0
|
|
20231207,110900,43528100,11330,11330,11330,11330,2
|
|
20231207,110800,43505440,11330,11330,11330,11330,2
|
|
20231207,110700,43482780,11330,11330,11330,11330,29
|
|
20231207,110600,43154210,11320,11320,11320,11320,0
|
|
20231207,110500,43154210,11320,11330,11330,11320,11
|
|
20231207,110400,43029600,11320,11320,11320,11320,0
|
|
20231207,110300,43029600,11320,11320,11320,11320,1
|
|
20231207,110200,43018280,11320,11320,11320,11320,1
|
|
20231207,110100,43006960,11320,11320,11320,11320,1
|
|
20231207,110000,42995640,11320,11320,11330,11310,146
|
|
20231207,105900,41342760,11310,11310,11310,11310,0
|
|
20231207,105800,41342760,11310,11310,11310,11310,0
|
|
20231207,105700,41342760,11310,11310,11310,11310,2
|
|
20231207,105600,41320140,11310,11310,11310,11310,1
|
|
20231207,105500,41308830,11310,11310,11310,11310,54
|
|
20231207,105400,40698090,11310,11310,11310,11310,0
|
|
20231207,105300,40698090,11310,11310,11310,11310,0
|
|
20231207,105200,40698090,11310,11310,11310,11310,0
|
|
20231207,105100,40698090,11310,11310,11310,11310,0
|
|
20231207,105000,40698090,11310,11310,11310,11310,1
|
|
20231207,104900,40686780,11320,11310,11320,11310,11
|
|
20231207,104800,40562350,11300,11300,11300,11300,0
|
|
20231207,104700,40562350,11300,11300,11300,11300,4
|
|
20231207,104600,40517150,11300,11300,11300,11300,116
|
|
20231207,104500,39206350,11300,11300,11300,11300,0
|
|
20231207,104400,39206350,11300,11300,11300,11300,0
|
|
20231207,104300,39206350,11300,11300,11300,11300,35
|
|
20231207,104200,38810850,11300,11300,11300,11300,0
|
|
20231207,104100,38810850,11300,11300,11300,11300,0
|
|
20231207,104000,38810850,11300,11300,11300,11300,0
|
|
20231207,103900,38810850,11300,11300,11300,11300,0
|
|
20231207,103800,38810850,11300,11300,11300,11300,0
|
|
20231207,103700,38810850,11300,11300,11300,11300,0
|
|
20231207,103600,38810850,11300,11300,11300,11300,0
|
|
20231207,103500,38810850,11300,11300,11300,11300,27
|
|
20231207,103400,38505750,11300,11300,11300,11300,0
|
|
20231207,103300,38505750,11300,11300,11300,11300,0
|
|
20231207,103200,38505750,11300,11300,11300,11300,0
|
|
20231207,103100,38505750,11300,11300,11300,11300,0
|
|
20231207,103000,38505750,11300,11300,11300,11300,0
|
|
20231207,102900,38505750,11300,11310,11310,11300,85
|
|
20231207,102800,37544980,11310,11310,11310,11310,0
|
|
20231207,102700,37544980,11310,11310,11310,11310,0
|
|
20231207,102600,37544980,11310,11310,11310,11310,0
|
|
20231207,102500,37544980,11310,11310,11310,11310,0
|
|
20231207,102400,37544980,11310,11310,11310,11310,0
|
|
20231207,102300,37544980,11310,11310,11310,11310,0
|
|
20231207,102200,37544980,11310,11310,11310,11310,0
|
|
20231207,102100,37544980,11310,11310,11310,11310,0
|
|
20231207,102000,37544980,11310,11310,11310,11310,0
|
|
20231207,101900,37544980,11310,11310,11310,11310,0
|
|
20231207,101800,37544980,11310,11310,11310,11310,0
|
|
20231207,101700,37544980,11310,11310,11310,11310,0
|
|
20231207,101600,37544980,11310,11310,11310,11310,0
|
|
20231207,101500,37544980,11310,11310,11310,11310,0
|
|
20231207,101400,37544980,11310,11310,11310,11310,0
|
|
20231207,101300,37544980,11310,11310,11310,11310,3
|
|
20231207,101200,37511050,11300,11300,11300,11300,0
|
|
20231207,101100,37511050,11300,11300,11300,11300,79
|
|
20231207,101000,36618350,11300,11300,11300,11300,0
|
|
20231207,100900,36618350,11300,11300,11300,11300,0
|
|
20231207,100800,36618350,11300,11300,11300,11300,0
|
|
20231207,100700,36618350,11300,11300,11300,11300,0
|
|
20231207,100600,36618350,11300,11300,11300,11300,0
|
|
20231207,100500,36618350,11300,11300,11300,11300,0
|
|
20231207,100400,36618350,11300,11300,11300,11300,0
|
|
20231207,100300,36618350,11300,11300,11300,11300,5
|
|
20231207,100200,36561850,11300,11300,11300,11300,0
|
|
20231207,100100,36561850,11300,11290,11300,11290,28
|
|
20231207,100000,36245610,11290,11290,11290,11290,23
|
|
20231207,095900,35985940,11290,11290,11290,11290,0
|
|
20231207,095800,35985940,11290,11290,11290,11290,0
|
|
20231207,095700,35985940,11290,11290,11290,11290,0
|
|
20231207,095600,35985940,11290,11290,11290,11290,0
|
|
20231207,095500,35985940,11290,11290,11290,11290,0
|
|
20231207,095400,35985940,11290,11290,11290,11290,0
|
|
20231207,095300,35985940,11290,11290,11290,11290,0
|
|
20231207,095200,35985940,11290,11290,11290,11290,0
|
|
20231207,095100,35985940,11290,11290,11290,11290,0
|
|
20231207,095000,35985940,11290,11290,11290,11290,0
|
|
20231207,094900,35985940,11290,11290,11290,11290,0
|
|
20231207,094800,35985940,11290,11290,11290,11290,51
|
|
20231207,094700,35410150,11290,11290,11290,11290,0
|
|
20231207,094600,35410150,11290,11290,11290,11290,2
|
|
20231207,094500,35387570,11290,11290,11290,11290,3
|
|
20231207,094400,35353700,11290,11290,11290,11290,7
|
|
20231207,094300,35274670,11280,11280,11290,11280,89
|
|
20231207,094200,34270680,11280,11280,11280,11280,0
|
|
20231207,094100,34270680,11280,11280,11280,11280,9
|
|
20231207,094000,34169160,11290,11290,11290,11290,0
|
|
20231207,093900,34169160,11290,11290,11290,11290,0
|
|
20231207,093800,34169160,11290,11290,11290,11290,1
|
|
20231207,093700,34157870,11290,11250,11290,11240,223
|
|
20231207,093600,31649320,11240,11250,11250,11240,651
|
|
20231207,093500,24326550,11250,11250,11250,11250,0
|
|
20231207,093400,24326550,11250,11300,11300,11250,1115
|
|
20231207,093300,11753300,11300,11300,11300,11300,0
|
|
20231207,093200,11753300,11300,11300,11300,11300,0
|
|
20231207,093100,11753300,11300,11300,11300,11300,0
|
|
20231207,093000,11753300,11300,11300,11300,11300,10
|
|
20231207,092900,11640300,11300,11300,11300,11300,0
|
|
20231207,092800,11640300,11300,11300,11300,11300,0
|
|
20231207,092700,11640300,11300,11300,11300,11300,0
|
|
20231207,092600,11640300,11300,11300,11300,11300,0
|
|
20231207,092500,11640300,11300,11300,11300,11300,0
|
|
20231207,092400,11640300,11300,11300,11300,11300,31
|
|
20231207,092300,11290000,11300,11300,11300,11300,51
|
|
20231207,092200,10713700,11310,11310,11310,11310,0
|
|
20231207,092100,10713700,11310,11310,11310,11310,1
|
|
20231207,092000,10702390,11300,11290,11300,11290,53
|
|
20231207,091900,10103750,11280,11290,11290,11280,521
|
|
20231207,091800,4225890,11290,11290,11290,11290,3
|
|
20231207,091700,4192020,11290,11290,11290,11290,0
|
|
20231207,091600,4192020,11290,11300,11300,11290,303
|
|
20231207,091500,768830,11300,11300,11300,11300,0
|
|
20231207,091400,768830,11300,11300,11300,11300,0
|
|
20231207,091300,768830,11300,11300,11300,11300,2
|
|
20231207,091200,746230,11300,11300,11300,11300,6
|
|
20231207,091100,678430,11300,11310,11310,11300,44
|
|
20231207,091000,180860,11310,11310,11310,11310,1
|
|
20231207,090900,169550,11300,11300,11300,11300,9
|
|
20231207,090800,67850,11300,11300,11300,11300,0
|
|
20231207,090700,67850,11300,11300,11300,11300,0
|
|
20231207,090600,67850,11300,11300,11300,11300,0
|
|
20231207,090500,67850,11300,11300,11300,11300,0
|
|
20231207,090400,67850,11300,11300,11300,11300,0
|
|
20231207,090300,67850,11300,11300,11300,11300,0
|
|
20231207,090200,67850,11300,11300,11300,11300,0
|
|
20231207,090100,67850,11300,11300,11300,11300,0
|
|
20231207,090000,67850,11300,11310,11310,11300,6
|