649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194600,192497060,11420,11420,11420,11420,116
|
|
20231208,194500,192497060,11420,11420,11420,11420,0
|
|
20231208,194400,192497060,11420,11420,11420,11420,0
|
|
20231208,194300,192497060,11420,11420,11420,11420,0
|
|
20231208,194200,192497060,11420,11420,11420,11420,0
|
|
20231208,194100,192497060,11420,11420,11420,11420,0
|
|
20231208,194000,192497060,11420,11420,11420,11420,0
|
|
20231208,193900,192497060,11420,11420,11420,11420,0
|
|
20231208,193800,192497060,11420,11420,11420,11420,0
|
|
20231208,193700,192497060,11420,11420,11420,11420,0
|
|
20231208,193600,192497060,11420,11420,11420,11420,0
|
|
20231208,193500,192497060,11420,11420,11420,11420,0
|
|
20231208,193400,192497060,11420,11420,11420,11420,0
|
|
20231208,193300,192497060,11420,11420,11420,11420,0
|
|
20231208,193200,192497060,11420,11420,11420,11420,0
|
|
20231208,193100,192497060,11420,11420,11420,11420,0
|
|
20231208,193000,192497060,11420,11420,11420,11420,0
|
|
20231208,192900,192497060,11420,11420,11420,11420,0
|
|
20231208,192800,192497060,11420,11420,11420,11420,0
|
|
20231208,192700,192497060,11420,11420,11420,11420,0
|
|
20231208,192600,192497060,11420,11420,11420,11420,0
|
|
20231208,192500,192497060,11420,11420,11420,11420,0
|
|
20231208,192400,192497060,11420,11420,11420,11420,0
|
|
20231208,192300,192497060,11420,11420,11420,11420,0
|
|
20231208,192200,192497060,11420,11420,11420,11420,0
|
|
20231208,192100,192497060,11420,11420,11420,11420,0
|
|
20231208,192000,192497060,11420,11420,11420,11420,0
|
|
20231208,191900,192497060,11420,11420,11420,11420,0
|
|
20231208,191800,192497060,11420,11420,11420,11420,0
|
|
20231208,191700,192497060,11420,11420,11420,11420,0
|
|
20231208,191600,192497060,11420,11420,11420,11420,116
|
|
20231208,191500,192497060,11420,11420,11420,11420,0
|
|
20231208,191400,192497060,11420,11420,11420,11420,0
|
|
20231208,191300,192497060,11420,11420,11420,11420,0
|
|
20231208,191200,192497060,11420,11420,11420,11420,0
|
|
20231208,191100,192497060,11420,11420,11420,11420,0
|
|
20231208,191000,192497060,11420,11420,11420,11420,0
|
|
20231208,190900,192497060,11420,11420,11420,11420,0
|
|
20231208,190800,192497060,11420,11420,11420,11420,0
|
|
20231208,190700,192497060,11420,11420,11420,11420,0
|
|
20231208,190600,192497060,11420,11420,11420,11420,0
|
|
20231208,190500,192497060,11420,11420,11420,11420,0
|
|
20231208,190400,192497060,11420,11420,11420,11420,0
|
|
20231208,190300,192497060,11420,11420,11420,11420,0
|
|
20231208,190200,192497060,11420,11420,11420,11420,0
|
|
20231208,190100,192497060,11420,11420,11420,11420,0
|
|
20231208,190000,192497060,11420,11420,11420,11420,0
|
|
20231208,185900,192497060,11420,11420,11420,11420,0
|
|
20231208,185800,192497060,11420,11420,11420,11420,0
|
|
20231208,185700,192497060,11420,11420,11420,11420,0
|
|
20231208,185600,192497060,11420,11420,11420,11420,0
|
|
20231208,185500,192497060,11420,11420,11420,11420,0
|
|
20231208,185400,192497060,11420,11420,11420,11420,0
|
|
20231208,185300,192497060,11420,11420,11420,11420,0
|
|
20231208,185200,192497060,11420,11420,11420,11420,0
|
|
20231208,185100,192497060,11420,11420,11420,11420,0
|
|
20231208,185000,192497060,11420,11420,11420,11420,0
|
|
20231208,184900,192497060,11420,11420,11420,11420,0
|
|
20231208,184800,192497060,11420,11420,11420,11420,0
|
|
20231208,184700,192497060,11420,11420,11420,11420,0
|
|
20231208,184600,192497060,11420,11420,11420,11420,116
|
|
20231208,184500,192497060,11420,11420,11420,11420,0
|
|
20231208,184400,192497060,11420,11420,11420,11420,0
|
|
20231208,184300,192497060,11420,11420,11420,11420,0
|
|
20231208,184200,192497060,11420,11420,11420,11420,0
|
|
20231208,184100,192497060,11420,11420,11420,11420,0
|
|
20231208,184000,192497060,11420,11420,11420,11420,0
|
|
20231208,183900,192497060,11420,11420,11420,11420,0
|
|
20231208,183800,192497060,11420,11420,11420,11420,0
|
|
20231208,183700,192497060,11420,11420,11420,11420,0
|
|
20231208,183600,192497060,11420,11420,11420,11420,0
|
|
20231208,183500,192497060,11420,11420,11420,11420,0
|
|
20231208,183400,192497060,11420,11420,11420,11420,0
|
|
20231208,183300,192497060,11420,11420,11420,11420,0
|
|
20231208,183200,192497060,11420,11420,11420,11420,0
|
|
20231208,183100,192497060,11420,11420,11420,11420,0
|
|
20231208,183000,192497060,11420,11420,11420,11420,0
|
|
20231208,182900,192497060,11420,11420,11420,11420,0
|
|
20231208,182800,192497060,11420,11420,11420,11420,0
|
|
20231208,182700,192497060,11420,11420,11420,11420,0
|
|
20231208,182600,192497060,11420,11420,11420,11420,0
|
|
20231208,182500,192497060,11420,11420,11420,11420,0
|
|
20231208,182400,192497060,11420,11420,11420,11420,0
|
|
20231208,182300,192497060,11420,11420,11420,11420,0
|
|
20231208,182200,192497060,11420,11420,11420,11420,0
|
|
20231208,182100,192497060,11420,11420,11420,11420,0
|
|
20231208,182000,192497060,11420,11420,11420,11420,0
|
|
20231208,181900,192497060,11420,11420,11420,11420,0
|
|
20231208,181800,192497060,11420,11420,11420,11420,0
|
|
20231208,181700,192497060,11420,11420,11420,11420,0
|
|
20231208,181600,192497060,11420,11420,11420,11420,116
|
|
20231208,181500,192497060,11420,11420,11420,11420,0
|
|
20231208,181400,192497060,11420,11420,11420,11420,0
|
|
20231208,181300,192497060,11420,11420,11420,11420,0
|
|
20231208,181200,192497060,11420,11420,11420,11420,0
|
|
20231208,181100,192497060,11420,11420,11420,11420,0
|
|
20231208,181000,192497060,11420,11420,11420,11420,0
|
|
20231208,180900,192497060,11420,11420,11420,11420,0
|
|
20231208,180800,192497060,11420,11420,11420,11420,0
|
|
20231208,180700,192497060,11420,11420,11420,11420,0
|
|
20231208,180600,192497060,11420,11420,11420,11420,0
|
|
20231208,180500,192497060,11420,11420,11420,11420,0
|
|
20231208,180400,192497060,11420,11420,11420,11420,0
|
|
20231208,180300,192497060,11420,11420,11420,11420,0
|
|
20231208,180200,192497060,11420,11420,11420,11420,0
|
|
20231208,180100,192497060,11420,11420,11420,11420,0
|
|
20231208,180000,192497060,11420,11420,11420,11420,0
|
|
20231208,175900,192497060,11420,11420,11420,11420,0
|
|
20231208,175800,192497060,11420,11420,11420,11420,0
|
|
20231208,175700,192497060,11420,11420,11420,11420,0
|
|
20231208,175600,192497060,11420,11420,11420,11420,0
|
|
20231208,175500,192497060,11420,11420,11420,11420,0
|
|
20231208,175400,192497060,11420,11420,11420,11420,0
|
|
20231208,175300,192497060,11420,11420,11420,11420,0
|
|
20231208,175200,192497060,11420,11420,11420,11420,0
|
|
20231208,175100,192497060,11420,11420,11420,11420,0
|
|
20231208,175000,192497060,11420,11420,11420,11420,0
|
|
20231208,174900,192497060,11420,11420,11420,11420,0
|
|
20231208,174800,192497060,11420,11420,11420,11420,0
|
|
20231208,174700,192497060,11420,11420,11420,11420,0
|
|
20231208,174600,192497060,11420,11420,11420,11420,116
|
|
20231208,174500,192497060,11420,11420,11420,11420,0
|
|
20231208,174400,192497060,11420,11420,11420,11420,0
|
|
20231208,174300,192497060,11420,11420,11420,11420,0
|
|
20231208,174200,192497060,11420,11420,11420,11420,0
|
|
20231208,174100,192497060,11420,11420,11420,11420,0
|
|
20231208,174000,192497060,11420,11420,11420,11420,0
|
|
20231208,173900,192497060,11420,11420,11420,11420,0
|
|
20231208,173800,192497060,11420,11420,11420,11420,0
|
|
20231208,173700,192497060,11420,11420,11420,11420,0
|
|
20231208,173600,192497060,11420,11420,11420,11420,0
|
|
20231208,173500,192497060,11420,11420,11420,11420,0
|
|
20231208,173400,192497060,11420,11420,11420,11420,0
|
|
20231208,173300,192497060,11420,11420,11420,11420,0
|
|
20231208,173200,192497060,11420,11420,11420,11420,0
|
|
20231208,173100,192497060,11420,11420,11420,11420,0
|
|
20231208,173000,192497060,11420,11420,11420,11420,0
|
|
20231208,172900,192497060,11420,11420,11420,11420,0
|
|
20231208,172800,192497060,11420,11420,11420,11420,0
|
|
20231208,172700,192497060,11420,11420,11420,11420,0
|
|
20231208,172600,192497060,11420,11420,11420,11420,0
|
|
20231208,172500,192497060,11420,11420,11420,11420,0
|
|
20231208,172400,192497060,11420,11420,11420,11420,0
|
|
20231208,172300,192497060,11420,11420,11420,11420,0
|
|
20231208,172200,192497060,11420,11420,11420,11420,0
|
|
20231208,172100,192497060,11420,11420,11420,11420,0
|
|
20231208,172000,192497060,11420,11420,11420,11420,0
|
|
20231208,171900,192497060,11420,11420,11420,11420,0
|
|
20231208,171800,192497060,11420,11420,11420,11420,0
|
|
20231208,171700,192497060,11420,11420,11420,11420,0
|
|
20231208,171600,192497060,11420,11420,11420,11420,116
|
|
20231208,171500,192497060,11420,11420,11420,11420,0
|
|
20231208,171400,192497060,11420,11420,11420,11420,0
|
|
20231208,171300,192497060,11420,11420,11420,11420,0
|
|
20231208,171200,192497060,11420,11420,11420,11420,0
|
|
20231208,171100,192497060,11420,11420,11420,11420,0
|
|
20231208,171000,192497060,11420,11420,11420,11420,0
|
|
20231208,170900,192497060,11420,11420,11420,11420,0
|
|
20231208,170800,192497060,11420,11420,11420,11420,0
|
|
20231208,170700,192497060,11420,11420,11420,11420,0
|
|
20231208,170600,192497060,11420,11420,11420,11420,0
|
|
20231208,170500,192497060,11420,11420,11420,11420,0
|
|
20231208,170400,192497060,11420,11420,11420,11420,0
|
|
20231208,170300,192497060,11420,11420,11420,11420,0
|
|
20231208,170200,192497060,11420,11420,11420,11420,0
|
|
20231208,170100,192497060,11420,11420,11420,11420,0
|
|
20231208,170000,192497060,11420,11420,11420,11420,0
|
|
20231208,165900,192497060,11420,11420,11420,11420,0
|
|
20231208,165800,192497060,11420,11420,11420,11420,0
|
|
20231208,165700,192497060,11420,11420,11420,11420,0
|
|
20231208,165600,192497060,11420,11420,11420,11420,0
|
|
20231208,165500,192497060,11420,11420,11420,11420,0
|
|
20231208,165400,192497060,11420,11420,11420,11420,0
|
|
20231208,165300,192497060,11420,11420,11420,11420,0
|
|
20231208,165200,192497060,11420,11420,11420,11420,0
|
|
20231208,165100,192497060,11420,11420,11420,11420,0
|
|
20231208,165000,192497060,11420,11420,11420,11420,0
|
|
20231208,164900,192497060,11420,11420,11420,11420,0
|
|
20231208,164800,192497060,11420,11420,11420,11420,0
|
|
20231208,164700,192497060,11420,11420,11420,11420,0
|
|
20231208,164600,192497060,11420,11420,11420,11420,116
|
|
20231208,164500,192497060,11420,11420,11420,11420,0
|
|
20231208,164400,192497060,11420,11420,11420,11420,0
|
|
20231208,164300,192497060,11420,11420,11420,11420,0
|
|
20231208,164200,192497060,11420,11420,11420,11420,0
|
|
20231208,164100,192497060,11420,11420,11420,11420,0
|
|
20231208,164000,192497060,11420,11420,11420,11420,0
|
|
20231208,163900,192497060,11420,11420,11420,11420,0
|
|
20231208,163800,192497060,11420,11420,11420,11420,0
|
|
20231208,163700,192497060,11420,11420,11420,11420,0
|
|
20231208,163600,192497060,11420,11420,11420,11420,0
|
|
20231208,163500,192497060,11420,11420,11420,11420,0
|
|
20231208,163400,192497060,11420,11420,11420,11420,0
|
|
20231208,163300,192497060,11420,11420,11420,11420,0
|
|
20231208,163200,192497060,11420,11420,11420,11420,0
|
|
20231208,163100,192497060,11420,11420,11420,11420,0
|
|
20231208,163000,192497060,11420,11420,11420,11420,0
|
|
20231208,162900,192497060,11420,11420,11420,11420,0
|
|
20231208,162800,192497060,11420,11420,11420,11420,0
|
|
20231208,162700,192497060,11420,11420,11420,11420,0
|
|
20231208,162600,192497060,11420,11420,11420,11420,0
|
|
20231208,162500,192497060,11420,11420,11420,11420,0
|
|
20231208,162400,192497060,11420,11420,11420,11420,0
|
|
20231208,162300,192497060,11420,11420,11420,11420,0
|
|
20231208,162200,192497060,11420,11420,11420,11420,0
|
|
20231208,162100,192497060,11420,11420,11420,11420,0
|
|
20231208,162000,192497060,11420,11420,11420,11420,0
|
|
20231208,161900,192497060,11420,11420,11420,11420,0
|
|
20231208,161800,192497060,11420,11420,11420,11420,0
|
|
20231208,161700,192497060,11420,11420,11420,11420,0
|
|
20231208,161600,192497060,11420,11420,11420,11420,116
|
|
20231208,161500,192497060,11420,11420,11420,11420,0
|
|
20231208,161400,192497060,11420,11420,11420,11420,0
|
|
20231208,161300,192497060,11420,11420,11420,11420,0
|
|
20231208,161200,192497060,11420,11420,11420,11420,0
|
|
20231208,161100,192497060,11420,11420,11420,11420,0
|
|
20231208,161000,192497060,11420,11420,11420,11420,0
|
|
20231208,160900,192497060,11420,11420,11420,11420,0
|
|
20231208,160800,192497060,11420,11420,11420,11420,0
|
|
20231208,160700,192497060,11420,11420,11420,11420,0
|
|
20231208,160600,192497060,11420,11420,11420,11420,0
|
|
20231208,160500,192497060,11420,11420,11420,11420,0
|
|
20231208,160400,192497060,11420,11420,11420,11420,0
|
|
20231208,160300,192497060,11420,11420,11420,11420,0
|
|
20231208,160200,192497060,11420,11420,11420,11420,0
|
|
20231208,160100,192497060,11420,11420,11420,11420,0
|
|
20231208,160000,192497060,11420,11420,11420,11420,0
|
|
20231208,155900,192497060,11420,11420,11420,11420,0
|
|
20231208,155800,192497060,11420,11420,11420,11420,0
|
|
20231208,155700,192497060,11420,11420,11420,11420,0
|
|
20231208,155600,192497060,11420,11420,11420,11420,0
|
|
20231208,155500,192497060,11420,11420,11420,11420,0
|
|
20231208,155400,192497060,11420,11420,11420,11420,0
|
|
20231208,155300,192497060,11420,11420,11420,11420,0
|
|
20231208,155200,192497060,11420,11420,11420,11420,0
|
|
20231208,155100,192497060,11420,11420,11420,11420,0
|
|
20231208,155000,192497060,11420,11420,11420,11420,0
|
|
20231208,154900,192497060,11420,11420,11420,11420,0
|
|
20231208,154800,192497060,11420,11420,11420,11420,0
|
|
20231208,154700,192497060,11420,11420,11420,11420,0
|
|
20231208,154600,192497060,11420,11420,11420,11420,116
|
|
20231208,154500,192497060,11420,11420,11420,11420,0
|
|
20231208,154400,192497060,11420,11420,11420,11420,0
|
|
20231208,154300,192497060,11420,11420,11420,11420,0
|
|
20231208,154200,192497060,11420,11420,11420,11420,0
|
|
20231208,154100,192497060,11420,11420,11420,11420,0
|
|
20231208,154000,192497060,11420,11420,11420,11420,0
|
|
20231208,153900,192497060,11420,11420,11420,11420,0
|
|
20231208,153800,192497060,11420,11420,11420,11420,0
|
|
20231208,153700,192497060,11420,11420,11420,11420,0
|
|
20231208,153600,192497060,11420,11420,11420,11420,0
|
|
20231208,153500,192497060,11420,11420,11420,11420,0
|
|
20231208,153400,192497060,11420,11420,11420,11420,0
|
|
20231208,153300,192497060,11420,11420,11420,11420,0
|
|
20231208,153200,192497060,11420,11420,11420,11420,0
|
|
20231208,153100,192497060,11420,11420,11420,11420,0
|
|
20231208,153000,192497060,11420,11420,11420,11420,116
|
|
20231208,152900,191172340,11420,11420,11420,11420,0
|
|
20231208,152800,191172340,11420,11420,11420,11420,0
|
|
20231208,152700,191172340,11420,11420,11420,11420,0
|
|
20231208,152600,191172340,11420,11420,11420,11420,0
|
|
20231208,152500,191172340,11420,11420,11420,11420,0
|
|
20231208,152400,191172340,11420,11420,11420,11420,0
|
|
20231208,152300,191172340,11420,11420,11420,11420,0
|
|
20231208,152200,191172340,11420,11420,11420,11420,0
|
|
20231208,152100,191172340,11420,11420,11420,11420,0
|
|
20231208,152000,191172340,11420,11420,11420,11420,0
|
|
20231208,151900,191172340,11420,11410,11420,11410,16
|
|
20231208,151800,190989640,11420,11420,11420,11420,0
|
|
20231208,151700,190989640,11420,11410,11420,11410,5
|
|
20231208,151600,190932550,11390,11390,11390,11390,0
|
|
20231208,151500,190932550,11390,11390,11390,11390,0
|
|
20231208,151400,190932550,11390,11390,11390,11390,0
|
|
20231208,151300,190932550,11390,11390,11390,11390,202
|
|
20231208,151200,188631770,11390,11390,11390,11390,8
|
|
20231208,151100,188540650,11370,11370,11370,11370,0
|
|
20231208,151000,188540650,11370,11370,11370,11370,0
|
|
20231208,150900,188540650,11370,11370,11370,11370,0
|
|
20231208,150800,188540650,11370,11370,11370,11370,0
|
|
20231208,150700,188540650,11370,11370,11370,11370,0
|
|
20231208,150600,188540650,11370,11370,11370,11370,111
|
|
20231208,150500,187278580,11370,11370,11370,11370,0
|
|
20231208,150400,187278580,11370,11370,11370,11370,0
|
|
20231208,150300,187278580,11370,11380,11380,11370,418
|
|
20231208,150200,182525830,11370,11370,11370,11370,0
|
|
20231208,150100,182525830,11370,11370,11370,11370,0
|
|
20231208,150000,182525830,11370,11370,11370,11370,399
|
|
20231208,145900,177989200,11370,11370,11370,11370,310
|
|
20231208,145800,174464500,11380,11380,11380,11380,200
|
|
20231208,145700,172188500,11400,11400,11400,11400,0
|
|
20231208,145600,172188500,11400,11400,11400,11400,30
|
|
20231208,145500,171846500,11400,11400,11400,11400,112
|
|
20231208,145400,170569700,11390,11390,11390,11390,0
|
|
20231208,145300,170569700,11390,11390,11390,11390,0
|
|
20231208,145200,170569700,11390,11390,11390,11390,0
|
|
20231208,145100,170569700,11390,11390,11390,11390,0
|
|
20231208,145000,170569700,11390,11390,11390,11390,0
|
|
20231208,144900,170569700,11390,11390,11390,11390,0
|
|
20231208,144800,170569700,11390,11390,11390,11390,0
|
|
20231208,144700,170569700,11390,11390,11390,11390,0
|
|
20231208,144600,170569700,11390,11390,11390,11390,1
|
|
20231208,144500,170558310,11380,11380,11380,11380,0
|
|
20231208,144400,170558310,11380,11380,11380,11380,0
|
|
20231208,144300,170558310,11380,11380,11380,11380,2
|
|
20231208,144200,170535550,11380,11380,11380,11380,0
|
|
20231208,144100,170535550,11380,11380,11380,11380,0
|
|
20231208,144000,170535550,11380,11380,11380,11380,2
|
|
20231208,143900,170512790,11380,11380,11380,11380,0
|
|
20231208,143800,170512790,11380,11380,11380,11380,0
|
|
20231208,143700,170512790,11380,11380,11380,11380,0
|
|
20231208,143600,170512790,11380,11380,11380,11380,3
|
|
20231208,143500,170478650,11380,11380,11380,11380,0
|
|
20231208,143400,170478650,11380,11380,11380,11380,0
|
|
20231208,143300,170478650,11380,11380,11380,11380,0
|
|
20231208,143200,170478650,11380,11380,11380,11380,0
|
|
20231208,143100,170478650,11380,11380,11380,11380,0
|
|
20231208,143000,170478650,11380,11380,11380,11380,0
|
|
20231208,142900,170478650,11380,11380,11380,11380,82
|
|
20231208,142800,169545490,11380,11380,11380,11380,0
|
|
20231208,142700,169545490,11380,11380,11380,11380,0
|
|
20231208,142600,169545490,11380,11380,11380,11380,0
|
|
20231208,142500,169545490,11380,11390,11390,11380,30
|
|
20231208,142400,169203920,11390,11390,11390,11390,0
|
|
20231208,142300,169203920,11390,11390,11390,11390,0
|
|
20231208,142200,169203920,11390,11390,11390,11390,0
|
|
20231208,142100,169203920,11390,11390,11390,11390,10
|
|
20231208,142000,169090020,11390,11390,11390,11390,0
|
|
20231208,141900,169090020,11390,11390,11390,11390,0
|
|
20231208,141800,169090020,11390,11390,11390,11390,0
|
|
20231208,141700,169090020,11390,11390,11390,11390,1
|
|
20231208,141600,169078630,11390,11390,11390,11390,0
|
|
20231208,141500,169078630,11390,11390,11390,11390,0
|
|
20231208,141400,169078630,11390,11390,11390,11390,1
|
|
20231208,141300,169067240,11410,11410,11410,11410,0
|
|
20231208,141200,169067240,11410,11410,11410,11410,0
|
|
20231208,141100,169067240,11410,11410,11410,11410,0
|
|
20231208,141000,169067240,11410,11410,11410,11410,4
|
|
20231208,140900,169021600,11390,11390,11390,11390,0
|
|
20231208,140800,169021600,11390,11390,11390,11390,0
|
|
20231208,140700,169021600,11390,11390,11390,11390,0
|
|
20231208,140600,169021600,11390,11390,11390,11390,0
|
|
20231208,140500,169021600,11390,11390,11390,11390,100
|
|
20231208,140400,167882600,11380,11380,11380,11380,0
|
|
20231208,140300,167882600,11380,11380,11380,11380,0
|
|
20231208,140200,167882600,11380,11380,11380,11380,0
|
|
20231208,140100,167882600,11380,11400,11400,11380,47
|
|
20231208,140000,167347240,11380,11380,11380,11380,0
|
|
20231208,135900,167347240,11380,11380,11380,11380,0
|
|
20231208,135800,167347240,11380,11380,11380,11380,0
|
|
20231208,135700,167347240,11380,11380,11380,11380,0
|
|
20231208,135600,167347240,11380,11380,11380,11380,0
|
|
20231208,135500,167347240,11380,11380,11380,11380,0
|
|
20231208,135400,167347240,11380,11380,11380,11380,0
|
|
20231208,135300,167347240,11380,11380,11380,11380,0
|
|
20231208,135200,167347240,11380,11380,11380,11380,0
|
|
20231208,135100,167347240,11380,11380,11380,11380,0
|
|
20231208,135000,167347240,11380,11380,11380,11380,0
|
|
20231208,134900,167347240,11380,11380,11380,11380,0
|
|
20231208,134800,167347240,11380,11380,11380,11380,0
|
|
20231208,134700,167347240,11380,11380,11380,11370,387
|
|
20231208,134600,162945160,11410,11410,11410,11410,11
|
|
20231208,134500,162819650,11410,11410,11410,11410,1
|
|
20231208,134400,162808240,11430,11410,11430,11410,139
|
|
20231208,134300,161220690,11400,11400,11400,11400,575
|
|
20231208,134200,154665690,11390,11380,11390,11380,550
|
|
20231208,134100,148401380,11370,11370,11370,11370,7
|
|
20231208,134000,148321790,11370,11370,11370,11370,0
|
|
20231208,133900,148321790,11370,11370,11370,11370,70
|
|
20231208,133800,147525890,11370,11370,11370,11370,0
|
|
20231208,133700,147525890,11370,11370,11370,11370,0
|
|
20231208,133600,147525890,11370,11370,11370,11370,0
|
|
20231208,133500,147525890,11370,11370,11370,11370,0
|
|
20231208,133400,147525890,11370,11370,11370,11370,0
|
|
20231208,133300,147525890,11370,11370,11370,11370,1
|
|
20231208,133200,147514520,11370,11370,11370,11370,0
|
|
20231208,133100,147514520,11370,11370,11370,11370,5
|
|
20231208,133000,147457670,11340,11340,11340,11340,0
|
|
20231208,132900,147457670,11340,11340,11340,11340,0
|
|
20231208,132800,147457670,11340,11350,11370,11340,11
|
|
20231208,132700,147332650,11340,11340,11340,11340,0
|
|
20231208,132600,147332650,11340,11340,11340,11340,0
|
|
20231208,132500,147332650,11340,11340,11340,11340,2
|
|
20231208,132400,147309970,11340,11340,11340,11340,22
|
|
20231208,132300,147060490,11340,11340,11340,11340,23
|
|
20231208,132200,146799670,11340,11340,11340,11340,0
|
|
20231208,132100,146799670,11340,11340,11340,11340,0
|
|
20231208,132000,146799670,11340,11340,11340,11340,0
|
|
20231208,131900,146799670,11340,11340,11340,11340,39
|
|
20231208,131800,146357410,11350,11350,11350,11350,0
|
|
20231208,131700,146357410,11350,11350,11350,11350,0
|
|
20231208,131600,146357410,11350,11350,11350,11350,0
|
|
20231208,131500,146357410,11350,11340,11350,11340,600
|
|
20231208,131400,139548200,11330,11320,11330,11320,557
|
|
20231208,131300,133239670,11320,11320,11320,11320,0
|
|
20231208,131200,133239670,11320,11320,11320,11320,0
|
|
20231208,131100,133239670,11320,11310,11320,11310,3
|
|
20231208,131000,133205720,11320,11320,11320,11320,18
|
|
20231208,130900,133001960,11310,11310,11310,11310,0
|
|
20231208,130800,133001960,11310,11310,11310,11310,0
|
|
20231208,130700,133001960,11310,11310,11310,11310,0
|
|
20231208,130600,133001960,11310,11310,11310,11310,0
|
|
20231208,130500,133001960,11310,11310,11310,11310,0
|
|
20231208,130400,133001960,11310,11310,11310,11310,0
|
|
20231208,130300,133001960,11310,11310,11310,11310,1
|
|
20231208,130200,132990650,11310,11310,11310,11310,0
|
|
20231208,130100,132990650,11310,11310,11310,11310,0
|
|
20231208,130000,132990650,11310,11300,11310,11300,34
|
|
20231208,125900,132606390,11300,11300,11300,11300,0
|
|
20231208,125800,132606390,11300,11300,11300,11300,0
|
|
20231208,125700,132606390,11300,11310,11310,11300,16
|
|
20231208,125600,132425460,11300,11300,11300,11300,0
|
|
20231208,125500,132425460,11300,11310,11310,11300,50
|
|
20231208,125400,131860030,11310,11310,11310,11310,0
|
|
20231208,125300,131860030,11310,11310,11310,11310,0
|
|
20231208,125200,131860030,11310,11310,11310,11310,0
|
|
20231208,125100,131860030,11310,11310,11310,11310,0
|
|
20231208,125000,131860030,11310,11310,11310,11310,0
|
|
20231208,124900,131860030,11310,11320,11320,11310,111
|
|
20231208,124800,130603560,11330,11330,11330,11330,0
|
|
20231208,124700,130603560,11330,11330,11330,11330,0
|
|
20231208,124600,130603560,11330,11330,11330,11330,0
|
|
20231208,124500,130603560,11330,11330,11330,11330,0
|
|
20231208,124400,130603560,11330,11330,11330,11330,0
|
|
20231208,124300,130603560,11330,11330,11330,11330,0
|
|
20231208,124200,130603560,11330,11330,11330,11330,200
|
|
20231208,124100,128337560,11320,11320,11320,11320,0
|
|
20231208,124000,128337560,11320,11320,11320,11320,0
|
|
20231208,123900,128337560,11320,11320,11320,11320,23
|
|
20231208,123800,128077200,11330,11330,11330,11330,1
|
|
20231208,123700,128065870,11330,11330,11330,11330,0
|
|
20231208,123600,128065870,11330,11330,11330,11330,0
|
|
20231208,123500,128065870,11330,11330,11330,11330,0
|
|
20231208,123400,128065870,11330,11330,11330,11330,21
|
|
20231208,123300,127827940,11320,11320,11320,11320,0
|
|
20231208,123200,127827940,11320,11320,11320,11320,0
|
|
20231208,123100,127827940,11320,11320,11320,11320,0
|
|
20231208,123000,127827940,11320,11320,11320,11320,0
|
|
20231208,122900,127827940,11320,11330,11330,11320,3
|
|
20231208,122800,127793960,11320,11320,11320,11320,0
|
|
20231208,122700,127793960,11320,11320,11320,11320,0
|
|
20231208,122600,127793960,11320,11320,11320,11320,0
|
|
20231208,122500,127793960,11320,11320,11320,11320,10
|
|
20231208,122400,127680760,11330,11330,11330,11330,12
|
|
20231208,122300,127544800,11330,11330,11330,11330,0
|
|
20231208,122200,127544800,11330,11330,11330,11330,0
|
|
20231208,122100,127544800,11330,11330,11330,11330,0
|
|
20231208,122000,127544800,11330,11330,11330,11330,0
|
|
20231208,121900,127544800,11330,11330,11330,11330,0
|
|
20231208,121800,127544800,11330,11330,11330,11330,0
|
|
20231208,121700,127544800,11330,11330,11330,11330,0
|
|
20231208,121600,127544800,11330,11330,11330,11330,2
|
|
20231208,121500,127522140,11330,11330,11330,11330,20
|
|
20231208,121400,127295540,11320,11320,11320,11320,0
|
|
20231208,121300,127295540,11320,11320,11320,11320,0
|
|
20231208,121200,127295540,11320,11320,11320,11320,66
|
|
20231208,121100,126548420,11320,11320,11320,11320,0
|
|
20231208,121000,126548420,11320,11320,11320,11320,3
|
|
20231208,120900,126514460,11330,11330,11330,11330,0
|
|
20231208,120800,126514460,11330,11330,11330,11330,0
|
|
20231208,120700,126514460,11330,11330,11330,11330,0
|
|
20231208,120600,126514460,11330,11330,11330,11330,2
|
|
20231208,120500,126491800,11320,11320,11320,11320,0
|
|
20231208,120400,126491800,11320,11320,11320,11320,21
|
|
20231208,120300,126254080,11330,11330,11330,11330,0
|
|
20231208,120200,126254080,11330,11330,11330,11330,0
|
|
20231208,120100,126254080,11330,11330,11330,11330,2
|
|
20231208,120000,126231420,11330,11330,11330,11330,0
|
|
20231208,115900,126231420,11330,11330,11330,11330,0
|
|
20231208,115800,126231420,11330,11330,11330,11330,0
|
|
20231208,115700,126231420,11330,11330,11330,11330,0
|
|
20231208,115600,126231420,11330,11330,11330,11330,0
|
|
20231208,115500,126231420,11330,11330,11330,11330,0
|
|
20231208,115400,126231420,11330,11330,11330,11330,0
|
|
20231208,115300,126231420,11330,11330,11330,11330,40
|
|
20231208,115200,125778220,11330,11330,11330,11330,0
|
|
20231208,115100,125778220,11330,11330,11330,11330,0
|
|
20231208,115000,125778220,11330,11330,11330,11330,0
|
|
20231208,114900,125778220,11330,11330,11330,11330,0
|
|
20231208,114800,125778220,11330,11330,11330,11330,0
|
|
20231208,114700,125778220,11330,11330,11330,11330,19
|
|
20231208,114600,125562950,11330,11330,11330,11330,0
|
|
20231208,114500,125562950,11330,11330,11330,11330,0
|
|
20231208,114400,125562950,11330,11330,11330,11330,0
|
|
20231208,114300,125562950,11330,11330,11330,11330,0
|
|
20231208,114200,125562950,11330,11330,11330,11330,0
|
|
20231208,114100,125562950,11330,11330,11330,11330,17
|
|
20231208,114000,125370340,11320,11340,11340,11320,133
|
|
20231208,113900,123862310,11340,11340,11340,11340,0
|
|
20231208,113800,123862310,11340,11340,11340,11340,0
|
|
20231208,113700,123862310,11340,11340,11340,11340,0
|
|
20231208,113600,123862310,11340,11340,11340,11340,0
|
|
20231208,113500,123862310,11340,11340,11340,11340,0
|
|
20231208,113400,123862310,11340,11340,11340,11340,0
|
|
20231208,113300,123862310,11340,11340,11340,11340,0
|
|
20231208,113200,123862310,11340,11340,11340,11340,0
|
|
20231208,113100,123862310,11340,11340,11340,11340,0
|
|
20231208,113000,123862310,11340,11340,11340,11340,0
|
|
20231208,112900,123862310,11340,11340,11340,11340,0
|
|
20231208,112800,123862310,11340,11340,11340,11340,0
|
|
20231208,112700,123862310,11340,11340,11340,11340,0
|
|
20231208,112600,123862310,11340,11340,11340,11340,0
|
|
20231208,112500,123862310,11340,11360,11360,11340,14
|
|
20231208,112400,123703350,11350,11350,11350,11350,0
|
|
20231208,112300,123703350,11350,11350,11350,11350,0
|
|
20231208,112200,123703350,11350,11350,11350,11350,0
|
|
20231208,112100,123703350,11350,11350,11350,11350,0
|
|
20231208,112000,123703350,11350,11350,11350,11350,0
|
|
20231208,111900,123703350,11350,11350,11350,11350,0
|
|
20231208,111800,123703350,11350,11350,11350,11350,24
|
|
20231208,111700,123430950,11350,11350,11350,11350,44
|
|
20231208,111600,122931550,11340,11350,11350,11340,122
|
|
20231208,111500,121546870,11360,11360,11360,11360,0
|
|
20231208,111400,121546870,11360,11360,11360,11360,152
|
|
20231208,111300,119820150,11360,11360,11360,11360,0
|
|
20231208,111200,119820150,11360,11360,11360,11360,0
|
|
20231208,111100,119820150,11360,11360,11360,11360,0
|
|
20231208,111000,119820150,11360,11360,11360,11360,0
|
|
20231208,110900,119820150,11360,11360,11360,11360,0
|
|
20231208,110800,119820150,11360,11360,11360,11360,0
|
|
20231208,110700,119820150,11360,11370,11370,11360,101
|
|
20231208,110600,118672780,11360,11360,11360,11360,0
|
|
20231208,110500,118672780,11360,11360,11360,11360,0
|
|
20231208,110400,118672780,11360,11360,11360,11360,30
|
|
20231208,110300,118331980,11370,11370,11370,11370,0
|
|
20231208,110200,118331980,11370,11370,11370,11370,61
|
|
20231208,110100,117638410,11370,11360,11370,11360,201
|
|
20231208,110000,115353680,11360,11360,11360,11360,13
|
|
20231208,105900,115206000,11360,11360,11360,11360,0
|
|
20231208,105800,115206000,11360,11360,11360,11360,0
|
|
20231208,105700,115206000,11360,11360,11360,11360,1
|
|
20231208,105600,115194640,11350,11350,11350,11350,0
|
|
20231208,105500,115194640,11350,11350,11350,11350,0
|
|
20231208,105400,115194640,11350,11350,11350,11350,0
|
|
20231208,105300,115194640,11350,11350,11350,11350,26
|
|
20231208,105200,114899540,11350,11350,11350,11350,0
|
|
20231208,105100,114899540,11350,11350,11350,11350,0
|
|
20231208,105000,114899540,11350,11350,11350,11350,0
|
|
20231208,104900,114899540,11350,11340,11350,11340,135
|
|
20231208,104800,113367460,11340,11340,11340,11340,0
|
|
20231208,104700,113367460,11340,11340,11340,11340,0
|
|
20231208,104600,113367460,11340,11340,11340,11340,0
|
|
20231208,104500,113367460,11340,11340,11340,11340,0
|
|
20231208,104400,113367460,11340,11340,11340,11340,0
|
|
20231208,104300,113367460,11340,11340,11340,11340,10
|
|
20231208,104200,113254060,11310,11310,11310,11310,20
|
|
20231208,104100,113027860,11300,11300,11300,11300,0
|
|
20231208,104000,113027860,11300,11300,11300,11300,0
|
|
20231208,103900,113027860,11300,11300,11300,11300,0
|
|
20231208,103800,113027860,11300,11300,11300,11300,0
|
|
20231208,103700,113027860,11300,11300,11300,11300,0
|
|
20231208,103600,113027860,11300,11300,11300,11300,0
|
|
20231208,103500,113027860,11300,11340,11340,11300,1406
|
|
20231208,103400,97118050,11330,11340,11340,11330,117
|
|
20231208,103300,95791590,11340,11340,11340,11340,0
|
|
20231208,103200,95791590,11340,11340,11340,11340,0
|
|
20231208,103100,95791590,11340,11340,11340,11340,168
|
|
20231208,103000,93886470,11340,11340,11340,11340,9
|
|
20231208,102900,93784410,11340,11340,11340,11340,0
|
|
20231208,102800,93784410,11340,11340,11340,11340,0
|
|
20231208,102700,93784410,11340,11340,11340,11340,51
|
|
20231208,102600,93206070,11340,11340,11340,11340,6
|
|
20231208,102500,93138030,11350,11340,11350,11340,122
|
|
20231208,102400,91754150,11340,11340,11340,11340,360
|
|
20231208,102300,87671750,11340,11350,11350,11340,103
|
|
20231208,102200,86502850,11340,11350,11350,11340,12
|
|
20231208,102100,86366670,11340,11340,11340,11340,0
|
|
20231208,102000,86366670,11340,11340,11340,11340,117
|
|
20231208,101900,85039890,11360,11360,11360,11360,0
|
|
20231208,101800,85039890,11360,11360,11360,11360,0
|
|
20231208,101700,85039890,11360,11360,11360,11360,0
|
|
20231208,101600,85039890,11360,11360,11360,11360,2
|
|
20231208,101500,85017170,11340,11340,11340,11340,0
|
|
20231208,101400,85017170,11340,11340,11340,11340,0
|
|
20231208,101300,85017170,11340,11340,11340,11340,1
|
|
20231208,101200,85005830,11340,11340,11340,11340,0
|
|
20231208,101100,85005830,11340,11340,11340,11340,10
|
|
20231208,101000,84892430,11340,11340,11340,11340,0
|
|
20231208,100900,84892430,11340,11340,11340,11340,0
|
|
20231208,100800,84892430,11340,11340,11340,11340,9
|
|
20231208,100700,84790370,11330,11330,11330,11330,9
|
|
20231208,100600,84688400,11330,11330,11330,11330,0
|
|
20231208,100500,84688400,11330,11330,11330,11330,0
|
|
20231208,100400,84688400,11330,11330,11330,11330,0
|
|
20231208,100300,84688400,11330,11330,11330,11330,0
|
|
20231208,100200,84688400,11330,11330,11330,11330,24
|
|
20231208,100100,84416480,11310,11310,11310,11310,0
|
|
20231208,100000,84416480,11310,11310,11310,11310,0
|
|
20231208,095900,84416480,11310,11310,11310,11310,0
|
|
20231208,095800,84416480,11310,11310,11310,11310,0
|
|
20231208,095700,84416480,11310,11310,11310,11310,0
|
|
20231208,095600,84416480,11310,11310,11310,11310,0
|
|
20231208,095500,84416480,11310,11310,11310,11310,21
|
|
20231208,095400,84178970,11310,11310,11310,11310,0
|
|
20231208,095300,84178970,11310,11310,11310,11310,136
|
|
20231208,095200,82640810,11310,11330,11330,11310,122
|
|
20231208,095100,81258590,11330,11330,11330,11330,145
|
|
20231208,095000,79615740,11340,11340,11340,11340,1
|
|
20231208,094900,79604400,11330,11330,11330,11330,0
|
|
20231208,094800,79604400,11330,11330,11330,11330,8
|
|
20231208,094700,79513760,11370,11320,11370,11320,81
|
|
20231208,094600,78594920,11320,11310,11320,11310,3
|
|
20231208,094500,78560980,11300,11300,11300,11300,0
|
|
20231208,094400,78560980,11300,11300,11300,11300,1
|
|
20231208,094300,78549680,11300,11300,11300,11300,1
|
|
20231208,094200,78538380,11290,11290,11290,11290,176
|
|
20231208,094100,76551340,11290,11290,11290,11290,2
|
|
20231208,094000,76528760,11280,11280,11280,11280,1
|
|
20231208,093900,76517480,11280,11280,11280,11280,2
|
|
20231208,093800,76494920,11290,11290,11290,11280,40
|
|
20231208,093700,76043680,11280,11260,11280,11260,3
|
|
20231208,093600,76009880,11270,11260,11270,11260,15
|
|
20231208,093500,75840880,11260,11260,11260,11260,0
|
|
20231208,093400,75840880,11260,11290,11290,11260,458
|
|
20231208,093300,70679550,11270,11270,11270,11270,12
|
|
20231208,093200,70544310,11270,11270,11270,11260,26
|
|
20231208,093100,70251430,11270,11270,11270,11260,465
|
|
20231208,093000,65015190,11270,11290,11290,11270,160
|
|
20231208,092900,63211520,11290,11290,11290,11290,0
|
|
20231208,092800,63211520,11290,11290,11290,11290,0
|
|
20231208,092700,63211520,11290,11290,11290,11290,4
|
|
20231208,092600,63166360,11280,11280,11280,11280,0
|
|
20231208,092500,63166360,11280,11270,11280,11270,153
|
|
20231208,092400,61441900,11280,11280,11280,11280,0
|
|
20231208,092300,61441900,11280,11290,11290,11270,26
|
|
20231208,092200,61148540,11270,11270,11270,11270,0
|
|
20231208,092100,61148540,11270,11270,11270,11270,0
|
|
20231208,092000,61148540,11270,11270,11270,11270,7
|
|
20231208,091900,61069650,11270,11270,11270,11270,0
|
|
20231208,091800,61069650,11270,11270,11270,11270,0
|
|
20231208,091700,61069650,11270,11270,11270,11270,0
|
|
20231208,091600,61069650,11270,11280,11280,11270,106
|
|
20231208,091500,59874430,11280,11300,11360,11280,23
|
|
20231208,091400,59614160,11260,11260,11260,11260,0
|
|
20231208,091300,59614160,11260,11280,11290,11250,53
|
|
20231208,091200,59016790,11250,11280,11290,11250,45
|
|
20231208,091100,58509180,11240,11260,11260,11210,177
|
|
20231208,091000,56517060,11200,11280,11280,11200,3492
|
|
20231208,090900,17316930,11270,11360,11360,11270,1087
|
|
20231208,090800,4996520,11350,11350,11350,11350,0
|
|
20231208,090700,4996520,11350,11360,11360,11350,161
|
|
20231208,090600,3169050,11360,11360,11360,11360,0
|
|
20231208,090500,3169050,11360,11360,11360,11360,0
|
|
20231208,090400,3169050,11360,11350,11360,11350,30
|
|
20231208,090300,2828320,11350,11350,11350,11350,2
|
|
20231208,090200,2805620,11360,11360,11360,11360,2
|
|
20231208,090100,2782900,11360,11390,11390,11360,151
|
|
20231208,090000,1064790,11390,11450,11450,11390,93
|