650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,194700,104168280,11360,11360,11360,11360,274
|
|
20231211,194600,104168280,11360,11360,11360,11360,0
|
|
20231211,194500,104168280,11360,11360,11360,11360,0
|
|
20231211,194400,104168280,11360,11360,11360,11360,0
|
|
20231211,194300,104168280,11360,11360,11360,11360,0
|
|
20231211,194200,104168280,11360,11360,11360,11360,0
|
|
20231211,194100,104168280,11360,11360,11360,11360,0
|
|
20231211,194000,104168280,11360,11360,11360,11360,0
|
|
20231211,193900,104168280,11360,11360,11360,11360,0
|
|
20231211,193800,104168280,11360,11360,11360,11360,0
|
|
20231211,193700,104168280,11360,11360,11360,11360,0
|
|
20231211,193600,104168280,11360,11360,11360,11360,0
|
|
20231211,193500,104168280,11360,11360,11360,11360,0
|
|
20231211,193400,104168280,11360,11360,11360,11360,0
|
|
20231211,193300,104168280,11360,11360,11360,11360,0
|
|
20231211,193200,104168280,11360,11360,11360,11360,0
|
|
20231211,193100,104168280,11360,11360,11360,11360,0
|
|
20231211,193000,104168280,11360,11360,11360,11360,0
|
|
20231211,192900,104168280,11360,11360,11360,11360,0
|
|
20231211,192800,104168280,11360,11360,11360,11360,0
|
|
20231211,192700,104168280,11360,11360,11360,11360,0
|
|
20231211,192600,104168280,11360,11360,11360,11360,0
|
|
20231211,192500,104168280,11360,11360,11360,11360,0
|
|
20231211,192400,104168280,11360,11360,11360,11360,0
|
|
20231211,192300,104168280,11360,11360,11360,11360,0
|
|
20231211,192200,104168280,11360,11360,11360,11360,0
|
|
20231211,192100,104168280,11360,11360,11360,11360,0
|
|
20231211,192000,104168280,11360,11360,11360,11360,0
|
|
20231211,191900,104168280,11360,11360,11360,11360,0
|
|
20231211,191800,104168280,11360,11360,11360,11360,0
|
|
20231211,191700,104168280,11360,11360,11360,11360,274
|
|
20231211,191600,104168280,11360,11360,11360,11360,0
|
|
20231211,191500,104168280,11360,11360,11360,11360,0
|
|
20231211,191400,104168280,11360,11360,11360,11360,0
|
|
20231211,191300,104168280,11360,11360,11360,11360,0
|
|
20231211,191200,104168280,11360,11360,11360,11360,0
|
|
20231211,191100,104168280,11360,11360,11360,11360,0
|
|
20231211,191000,104168280,11360,11360,11360,11360,0
|
|
20231211,190900,104168280,11360,11360,11360,11360,0
|
|
20231211,190800,104168280,11360,11360,11360,11360,0
|
|
20231211,190700,104168280,11360,11360,11360,11360,0
|
|
20231211,190600,104168280,11360,11360,11360,11360,0
|
|
20231211,190500,104168280,11360,11360,11360,11360,0
|
|
20231211,190400,104168280,11360,11360,11360,11360,0
|
|
20231211,190300,104168280,11360,11360,11360,11360,0
|
|
20231211,190200,104168280,11360,11360,11360,11360,0
|
|
20231211,190100,104168280,11360,11360,11360,11360,0
|
|
20231211,190000,104168280,11360,11360,11360,11360,0
|
|
20231211,185900,104168280,11360,11360,11360,11360,0
|
|
20231211,185800,104168280,11360,11360,11360,11360,0
|
|
20231211,185700,104168280,11360,11360,11360,11360,0
|
|
20231211,185600,104168280,11360,11360,11360,11360,0
|
|
20231211,185500,104168280,11360,11360,11360,11360,0
|
|
20231211,185400,104168280,11360,11360,11360,11360,0
|
|
20231211,185300,104168280,11360,11360,11360,11360,0
|
|
20231211,185200,104168280,11360,11360,11360,11360,0
|
|
20231211,185100,104168280,11360,11360,11360,11360,0
|
|
20231211,185000,104168280,11360,11360,11360,11360,0
|
|
20231211,184900,104168280,11360,11360,11360,11360,0
|
|
20231211,184800,104168280,11360,11360,11360,11360,0
|
|
20231211,184700,104168280,11360,11360,11360,11360,274
|
|
20231211,184600,104168280,11360,11360,11360,11360,0
|
|
20231211,184500,104168280,11360,11360,11360,11360,0
|
|
20231211,184400,104168280,11360,11360,11360,11360,0
|
|
20231211,184300,104168280,11360,11360,11360,11360,0
|
|
20231211,184200,104168280,11360,11360,11360,11360,0
|
|
20231211,184100,104168280,11360,11360,11360,11360,0
|
|
20231211,184000,104168280,11360,11360,11360,11360,0
|
|
20231211,183900,104168280,11360,11360,11360,11360,0
|
|
20231211,183800,104168280,11360,11360,11360,11360,0
|
|
20231211,183700,104168280,11360,11360,11360,11360,0
|
|
20231211,183600,104168280,11360,11360,11360,11360,0
|
|
20231211,183500,104168280,11360,11360,11360,11360,0
|
|
20231211,183400,104168280,11360,11360,11360,11360,0
|
|
20231211,183300,104168280,11360,11360,11360,11360,0
|
|
20231211,183200,104168280,11360,11360,11360,11360,0
|
|
20231211,183100,104168280,11360,11360,11360,11360,0
|
|
20231211,183000,104168280,11360,11360,11360,11360,0
|
|
20231211,182900,104168280,11360,11360,11360,11360,0
|
|
20231211,182800,104168280,11360,11360,11360,11360,0
|
|
20231211,182700,104168280,11360,11360,11360,11360,0
|
|
20231211,182600,104168280,11360,11360,11360,11360,0
|
|
20231211,182500,104168280,11360,11360,11360,11360,0
|
|
20231211,182400,104168280,11360,11360,11360,11360,0
|
|
20231211,182300,104168280,11360,11360,11360,11360,0
|
|
20231211,182200,104168280,11360,11360,11360,11360,0
|
|
20231211,182100,104168280,11360,11360,11360,11360,0
|
|
20231211,182000,104168280,11360,11360,11360,11360,0
|
|
20231211,181900,104168280,11360,11360,11360,11360,0
|
|
20231211,181800,104168280,11360,11360,11360,11360,0
|
|
20231211,181700,104168280,11360,11360,11360,11360,274
|
|
20231211,181600,104168280,11360,11360,11360,11360,0
|
|
20231211,181500,104168280,11360,11360,11360,11360,0
|
|
20231211,181400,104168280,11360,11360,11360,11360,0
|
|
20231211,181300,104168280,11360,11360,11360,11360,0
|
|
20231211,181200,104168280,11360,11360,11360,11360,0
|
|
20231211,181100,104168280,11360,11360,11360,11360,0
|
|
20231211,181000,104168280,11360,11360,11360,11360,0
|
|
20231211,180900,104168280,11360,11360,11360,11360,0
|
|
20231211,180800,104168280,11360,11360,11360,11360,0
|
|
20231211,180700,104168280,11360,11360,11360,11360,0
|
|
20231211,180600,104168280,11360,11360,11360,11360,0
|
|
20231211,180500,104168280,11360,11360,11360,11360,0
|
|
20231211,180400,104168280,11360,11360,11360,11360,0
|
|
20231211,180300,104168280,11360,11360,11360,11360,0
|
|
20231211,180200,104168280,11360,11360,11360,11360,0
|
|
20231211,180100,104168280,11360,11360,11360,11360,0
|
|
20231211,180000,104168280,11360,11360,11360,11360,0
|
|
20231211,175900,104168280,11360,11360,11360,11360,0
|
|
20231211,175800,104168280,11360,11360,11360,11360,0
|
|
20231211,175700,104168280,11360,11360,11360,11360,0
|
|
20231211,175600,104168280,11360,11360,11360,11360,0
|
|
20231211,175500,104168280,11360,11360,11360,11360,0
|
|
20231211,175400,104168280,11360,11360,11360,11360,0
|
|
20231211,175300,104168280,11360,11360,11360,11360,0
|
|
20231211,175200,104168280,11360,11360,11360,11360,0
|
|
20231211,175100,104168280,11360,11360,11360,11360,0
|
|
20231211,175000,104168280,11360,11360,11360,11360,0
|
|
20231211,174900,104168280,11360,11360,11360,11360,0
|
|
20231211,174800,104168280,11360,11360,11360,11360,0
|
|
20231211,174700,104168280,11360,11360,11360,11360,274
|
|
20231211,174600,104168280,11360,11360,11360,11360,0
|
|
20231211,174500,104168280,11360,11360,11360,11360,0
|
|
20231211,174400,104168280,11360,11360,11360,11360,0
|
|
20231211,174300,104168280,11360,11360,11360,11360,0
|
|
20231211,174200,104168280,11360,11360,11360,11360,0
|
|
20231211,174100,104168280,11360,11360,11360,11360,0
|
|
20231211,174000,104168280,11360,11360,11360,11360,0
|
|
20231211,173900,104168280,11360,11360,11360,11360,0
|
|
20231211,173800,104168280,11360,11360,11360,11360,0
|
|
20231211,173700,104168280,11360,11360,11360,11360,0
|
|
20231211,173600,104168280,11360,11360,11360,11360,0
|
|
20231211,173500,104168280,11360,11360,11360,11360,0
|
|
20231211,173400,104168280,11360,11360,11360,11360,0
|
|
20231211,173300,104168280,11360,11360,11360,11360,0
|
|
20231211,173200,104168280,11360,11360,11360,11360,0
|
|
20231211,173100,104168280,11360,11360,11360,11360,0
|
|
20231211,173000,104168280,11360,11360,11360,11360,0
|
|
20231211,172900,104168280,11360,11360,11360,11360,0
|
|
20231211,172800,104168280,11360,11360,11360,11360,0
|
|
20231211,172700,104168280,11360,11360,11360,11360,0
|
|
20231211,172600,104168280,11360,11360,11360,11360,0
|
|
20231211,172500,104168280,11360,11360,11360,11360,0
|
|
20231211,172400,104168280,11360,11360,11360,11360,0
|
|
20231211,172300,104168280,11360,11360,11360,11360,0
|
|
20231211,172200,104168280,11360,11360,11360,11360,0
|
|
20231211,172100,104168280,11360,11360,11360,11360,0
|
|
20231211,172000,104168280,11360,11360,11360,11360,0
|
|
20231211,171900,104168280,11360,11360,11360,11360,0
|
|
20231211,171800,104168280,11360,11360,11360,11360,0
|
|
20231211,171700,104168280,11360,11360,11360,11360,274
|
|
20231211,171600,104168280,11360,11360,11360,11360,0
|
|
20231211,171500,104168280,11360,11360,11360,11360,0
|
|
20231211,171400,104168280,11360,11360,11360,11360,0
|
|
20231211,171300,104168280,11360,11360,11360,11360,0
|
|
20231211,171200,104168280,11360,11360,11360,11360,0
|
|
20231211,171100,104168280,11360,11360,11360,11360,0
|
|
20231211,171000,104168280,11360,11360,11360,11360,0
|
|
20231211,170900,104168280,11360,11360,11360,11360,0
|
|
20231211,170800,104168280,11360,11360,11360,11360,0
|
|
20231211,170700,104168280,11360,11360,11360,11360,0
|
|
20231211,170600,104168280,11360,11360,11360,11360,0
|
|
20231211,170500,104168280,11360,11360,11360,11360,0
|
|
20231211,170400,104168280,11360,11360,11360,11360,0
|
|
20231211,170300,104168280,11360,11360,11360,11360,0
|
|
20231211,170200,104168280,11360,11360,11360,11360,0
|
|
20231211,170100,104168280,11360,11360,11360,11360,0
|
|
20231211,170000,104168280,11360,11360,11360,11360,0
|
|
20231211,165900,104168280,11360,11360,11360,11360,0
|
|
20231211,165800,104168280,11360,11360,11360,11360,0
|
|
20231211,165700,104168280,11360,11360,11360,11360,0
|
|
20231211,165600,104168280,11360,11360,11360,11360,0
|
|
20231211,165500,104168280,11360,11360,11360,11360,0
|
|
20231211,165400,104168280,11360,11360,11360,11360,0
|
|
20231211,165300,104168280,11360,11360,11360,11360,0
|
|
20231211,165200,104168280,11360,11360,11360,11360,0
|
|
20231211,165100,104168280,11360,11360,11360,11360,0
|
|
20231211,165000,104168280,11360,11360,11360,11360,0
|
|
20231211,164900,104168280,11360,11360,11360,11360,0
|
|
20231211,164800,104168280,11360,11360,11360,11360,0
|
|
20231211,164700,104168280,11360,11360,11360,11360,274
|
|
20231211,164600,104168280,11360,11360,11360,11360,0
|
|
20231211,164500,104168280,11360,11360,11360,11360,0
|
|
20231211,164400,104168280,11360,11360,11360,11360,0
|
|
20231211,164300,104168280,11360,11360,11360,11360,0
|
|
20231211,164200,104168280,11360,11360,11360,11360,0
|
|
20231211,164100,104168280,11360,11360,11360,11360,0
|
|
20231211,164000,104168280,11360,11360,11360,11360,0
|
|
20231211,163900,104168280,11360,11360,11360,11360,0
|
|
20231211,163800,104168280,11360,11360,11360,11360,0
|
|
20231211,163700,104168280,11360,11360,11360,11360,0
|
|
20231211,163600,104168280,11360,11360,11360,11360,0
|
|
20231211,163500,104168280,11360,11360,11360,11360,0
|
|
20231211,163400,104168280,11360,11360,11360,11360,0
|
|
20231211,163300,104168280,11360,11360,11360,11360,0
|
|
20231211,163200,104168280,11360,11360,11360,11360,0
|
|
20231211,163100,104168280,11360,11360,11360,11360,0
|
|
20231211,163000,104168280,11360,11360,11360,11360,0
|
|
20231211,162900,104168280,11360,11360,11360,11360,0
|
|
20231211,162800,104168280,11360,11360,11360,11360,0
|
|
20231211,162700,104168280,11360,11360,11360,11360,0
|
|
20231211,162600,104168280,11360,11360,11360,11360,0
|
|
20231211,162500,104168280,11360,11360,11360,11360,0
|
|
20231211,162400,104168280,11360,11360,11360,11360,0
|
|
20231211,162300,104168280,11360,11360,11360,11360,0
|
|
20231211,162200,104168280,11360,11360,11360,11360,0
|
|
20231211,162100,104168280,11360,11360,11360,11360,0
|
|
20231211,162000,104168280,11360,11360,11360,11360,0
|
|
20231211,161900,104168280,11360,11360,11360,11360,0
|
|
20231211,161800,104168280,11360,11360,11360,11360,0
|
|
20231211,161700,104168280,11360,11360,11360,11360,274
|
|
20231211,161600,104168280,11360,11360,11360,11360,0
|
|
20231211,161500,104168280,11360,11360,11360,11360,0
|
|
20231211,161400,104168280,11360,11360,11360,11360,0
|
|
20231211,161300,104168280,11360,11360,11360,11360,0
|
|
20231211,161200,104168280,11360,11360,11360,11360,0
|
|
20231211,161100,104168280,11360,11360,11360,11360,0
|
|
20231211,161000,104168280,11360,11360,11360,11360,0
|
|
20231211,160900,104168280,11360,11360,11360,11360,0
|
|
20231211,160800,104168280,11360,11360,11360,11360,0
|
|
20231211,160700,104168280,11360,11360,11360,11360,0
|
|
20231211,160600,104168280,11360,11360,11360,11360,0
|
|
20231211,160500,104168280,11360,11360,11360,11360,0
|
|
20231211,160400,104168280,11360,11360,11360,11360,0
|
|
20231211,160300,104168280,11360,11360,11360,11360,0
|
|
20231211,160200,104168280,11360,11360,11360,11360,0
|
|
20231211,160100,104168280,11360,11360,11360,11360,0
|
|
20231211,160000,104168280,11360,11360,11360,11360,0
|
|
20231211,155900,104168280,11360,11360,11360,11360,0
|
|
20231211,155800,104168280,11360,11360,11360,11360,0
|
|
20231211,155700,104168280,11360,11360,11360,11360,0
|
|
20231211,155600,104168280,11360,11360,11360,11360,0
|
|
20231211,155500,104168280,11360,11360,11360,11360,0
|
|
20231211,155400,104168280,11360,11360,11360,11360,0
|
|
20231211,155300,104168280,11360,11360,11360,11360,0
|
|
20231211,155200,104168280,11360,11360,11360,11360,0
|
|
20231211,155100,104168280,11360,11360,11360,11360,0
|
|
20231211,155000,104168280,11360,11360,11360,11360,0
|
|
20231211,154900,104168280,11360,11360,11360,11360,0
|
|
20231211,154800,104168280,11360,11360,11360,11360,0
|
|
20231211,154700,104168280,11360,11360,11360,11360,274
|
|
20231211,154600,104168280,11360,11360,11360,11360,0
|
|
20231211,154500,104168280,11360,11360,11360,11360,0
|
|
20231211,154400,104168280,11360,11360,11360,11360,0
|
|
20231211,154300,104168280,11360,11360,11360,11360,0
|
|
20231211,154200,104168280,11360,11360,11360,11360,0
|
|
20231211,154100,104168280,11360,11360,11360,11360,0
|
|
20231211,154000,104168280,11360,11360,11360,11360,0
|
|
20231211,153900,104168280,11360,11360,11360,11360,0
|
|
20231211,153800,104168280,11360,11360,11360,11360,0
|
|
20231211,153700,104168280,11360,11360,11360,11360,0
|
|
20231211,153600,104168280,11360,11360,11360,11360,0
|
|
20231211,153500,104168280,11360,11360,11360,11360,0
|
|
20231211,153400,104168280,11360,11360,11360,11360,0
|
|
20231211,153300,104168280,11360,11360,11360,11360,0
|
|
20231211,153200,104168280,11360,11360,11360,11360,0
|
|
20231211,153100,104168280,11360,11360,11360,11360,0
|
|
20231211,153000,104168280,11360,11360,11360,11360,274
|
|
20231211,152900,101055640,11360,11360,11360,11360,0
|
|
20231211,152800,101055640,11360,11360,11360,11360,0
|
|
20231211,152700,101055640,11360,11360,11360,11360,0
|
|
20231211,152600,101055640,11360,11360,11360,11360,0
|
|
20231211,152500,101055640,11360,11360,11360,11360,0
|
|
20231211,152400,101055640,11360,11360,11360,11360,0
|
|
20231211,152300,101055640,11360,11360,11360,11360,0
|
|
20231211,152200,101055640,11360,11360,11360,11360,0
|
|
20231211,152100,101055640,11360,11360,11360,11360,0
|
|
20231211,152000,101055640,11360,11360,11360,11360,0
|
|
20231211,151900,101055640,11360,11360,11360,11350,67
|
|
20231211,151800,100294530,11360,11360,11360,11360,0
|
|
20231211,151700,100294530,11360,11360,11360,11360,10
|
|
20231211,151600,100180930,11360,11360,11360,11360,0
|
|
20231211,151500,100180930,11360,11360,11360,11360,3
|
|
20231211,151400,100146850,11350,11350,11350,11350,0
|
|
20231211,151300,100146850,11350,11350,11350,11350,7
|
|
20231211,151200,100067400,11360,11360,11360,11360,0
|
|
20231211,151100,100067400,11360,11360,11360,11360,0
|
|
20231211,151000,100067400,11360,11350,11360,11350,7
|
|
20231211,150900,99987900,11350,11350,11350,11350,0
|
|
20231211,150800,99987900,11350,11350,11350,11350,1
|
|
20231211,150700,99976550,11350,11350,11350,11350,0
|
|
20231211,150600,99976550,11350,11350,11350,11350,0
|
|
20231211,150500,99976550,11350,11350,11350,11350,0
|
|
20231211,150400,99976550,11350,11350,11350,11350,3
|
|
20231211,150300,99942500,11350,11350,11350,11350,2
|
|
20231211,150200,99919800,11350,11350,11350,11350,5
|
|
20231211,150100,99863050,11360,11360,11360,11360,0
|
|
20231211,150000,99863050,11360,11350,11360,11350,28
|
|
20231211,145900,99545090,11350,11350,11350,11350,5
|
|
20231211,145800,99488340,11350,11350,11350,11350,94
|
|
20231211,145700,98421440,11350,11350,11350,11350,10
|
|
20231211,145600,98307940,11350,11350,11350,11350,0
|
|
20231211,145500,98307940,11350,11350,11350,11350,0
|
|
20231211,145400,98307940,11350,11350,11350,11350,4
|
|
20231211,145300,98262540,11350,11350,11350,11350,0
|
|
20231211,145200,98262540,11350,11350,11350,11350,0
|
|
20231211,145100,98262540,11350,11350,11350,11350,2
|
|
20231211,145000,98239840,11350,11350,11350,11350,0
|
|
20231211,144900,98239840,11350,11350,11350,11350,0
|
|
20231211,144800,98239840,11350,11350,11350,11350,0
|
|
20231211,144700,98239840,11350,11350,11350,11350,0
|
|
20231211,144600,98239840,11350,11350,11350,11350,0
|
|
20231211,144500,98239840,11350,11350,11350,11350,0
|
|
20231211,144400,98239840,11350,11350,11350,11350,0
|
|
20231211,144300,98239840,11350,11340,11350,11340,8
|
|
20231211,144200,98149080,11350,11350,11350,11350,0
|
|
20231211,144100,98149080,11350,11350,11350,11350,0
|
|
20231211,144000,98149080,11350,11350,11350,11350,1
|
|
20231211,143900,98137730,11340,11340,11340,11340,0
|
|
20231211,143800,98137730,11340,11340,11340,11340,1
|
|
20231211,143700,98126390,11340,11340,11350,11340,70
|
|
20231211,143600,97332480,11340,11340,11340,11340,0
|
|
20231211,143500,97332480,11340,11340,11340,11340,0
|
|
20231211,143400,97332480,11340,11340,11340,11340,0
|
|
20231211,143300,97332480,11340,11340,11340,11340,0
|
|
20231211,143200,97332480,11340,11340,11340,11340,0
|
|
20231211,143100,97332480,11340,11340,11340,11340,0
|
|
20231211,143000,97332480,11340,11340,11340,11340,80
|
|
20231211,142900,96425280,11340,11340,11340,11340,202
|
|
20231211,142800,94134600,11340,11340,11340,11340,7
|
|
20231211,142700,94055220,11360,11360,11360,11360,0
|
|
20231211,142600,94055220,11360,11360,11360,11360,0
|
|
20231211,142500,94055220,11360,11360,11360,11360,0
|
|
20231211,142400,94055220,11360,11360,11360,11360,0
|
|
20231211,142300,94055220,11360,11360,11360,11360,0
|
|
20231211,142200,94055220,11360,11360,11360,11360,0
|
|
20231211,142100,94055220,11360,11360,11360,11360,0
|
|
20231211,142000,94055220,11360,11360,11360,11360,0
|
|
20231211,141900,94055220,11360,11360,11360,11360,0
|
|
20231211,141800,94055220,11360,11360,11360,11360,0
|
|
20231211,141700,94055220,11360,11360,11360,11360,0
|
|
20231211,141600,94055220,11360,11360,11360,11360,0
|
|
20231211,141500,94055220,11360,11360,11360,11360,1
|
|
20231211,141400,94043860,11330,11330,11330,11330,0
|
|
20231211,141300,94043860,11330,11330,11330,11330,0
|
|
20231211,141200,94043860,11330,11330,11330,11330,0
|
|
20231211,141100,94043860,11330,11330,11330,11330,0
|
|
20231211,141000,94043860,11330,11330,11330,11330,0
|
|
20231211,140900,94043860,11330,11330,11330,11330,0
|
|
20231211,140800,94043860,11330,11330,11330,11330,0
|
|
20231211,140700,94043860,11330,11330,11330,11330,0
|
|
20231211,140600,94043860,11330,11330,11330,11330,270
|
|
20231211,140500,90984760,11330,11330,11330,11330,0
|
|
20231211,140400,90984760,11330,11330,11330,11330,0
|
|
20231211,140300,90984760,11330,11330,11330,11330,0
|
|
20231211,140200,90984760,11330,11330,11330,11330,0
|
|
20231211,140100,90984760,11330,11330,11330,11330,0
|
|
20231211,140000,90984760,11330,11330,11330,11330,0
|
|
20231211,135900,90984760,11330,11330,11330,11330,300
|
|
20231211,135800,87585760,11330,11330,11330,11330,0
|
|
20231211,135700,87585760,11330,11330,11330,11330,9
|
|
20231211,135600,87483790,11340,11340,11340,11340,0
|
|
20231211,135500,87483790,11340,11340,11340,11340,30
|
|
20231211,135400,87143590,11340,11340,11340,11340,0
|
|
20231211,135300,87143590,11340,11340,11340,11340,78
|
|
20231211,135200,86259070,11350,11350,11350,11350,0
|
|
20231211,135100,86259070,11350,11350,11350,11350,722
|
|
20231211,135000,78064370,11350,11350,11350,11350,0
|
|
20231211,134900,78064370,11350,11350,11350,11350,0
|
|
20231211,134800,78064370,11350,11350,11350,11350,1
|
|
20231211,134700,78053020,11350,11350,11350,11350,0
|
|
20231211,134600,78053020,11350,11350,11350,11350,0
|
|
20231211,134500,78053020,11350,11350,11350,11350,4
|
|
20231211,134400,78007620,11350,11350,11350,11350,2
|
|
20231211,134300,77984920,11360,11360,11360,11360,5
|
|
20231211,134200,77928120,11360,11360,11360,11360,25
|
|
20231211,134100,77644120,11350,11350,11350,11350,0
|
|
20231211,134000,77644120,11350,11350,11350,11350,0
|
|
20231211,133900,77644120,11350,11350,11350,11350,0
|
|
20231211,133800,77644120,11350,11350,11350,11350,0
|
|
20231211,133700,77644120,11350,11350,11350,11350,0
|
|
20231211,133600,77644120,11350,11360,11360,11350,22
|
|
20231211,133500,77394220,11360,11360,11360,11360,0
|
|
20231211,133400,77394220,11360,11360,11360,11360,1
|
|
20231211,133300,77382860,11360,11360,11360,11360,0
|
|
20231211,133200,77382860,11360,11360,11360,11360,3
|
|
20231211,133100,77348780,11360,11360,11360,11360,0
|
|
20231211,133000,77348780,11360,11360,11360,11360,0
|
|
20231211,132900,77348780,11360,11360,11360,11360,0
|
|
20231211,132800,77348780,11360,11360,11360,11360,0
|
|
20231211,132700,77348780,11360,11360,11360,11360,0
|
|
20231211,132600,77348780,11360,11360,11360,11360,5
|
|
20231211,132500,77291980,11350,11350,11350,11350,0
|
|
20231211,132400,77291980,11350,11350,11350,11350,0
|
|
20231211,132300,77291980,11350,11350,11350,11350,172
|
|
20231211,132200,75339780,11350,11350,11350,11350,0
|
|
20231211,132100,75339780,11350,11350,11350,11350,0
|
|
20231211,132000,75339780,11350,11350,11350,11350,0
|
|
20231211,131900,75339780,11350,11350,11350,11350,0
|
|
20231211,131800,75339780,11350,11350,11350,11350,0
|
|
20231211,131700,75339780,11350,11350,11350,11350,0
|
|
20231211,131600,75339780,11350,11350,11350,11350,0
|
|
20231211,131500,75339780,11350,11350,11350,11350,0
|
|
20231211,131400,75339780,11350,11350,11350,11350,0
|
|
20231211,131300,75339780,11350,11350,11350,11350,0
|
|
20231211,131200,75339780,11350,11350,11350,11350,0
|
|
20231211,131100,75339780,11350,11350,11350,11350,0
|
|
20231211,131000,75339780,11350,11350,11350,11350,0
|
|
20231211,130900,75339780,11350,11350,11350,11350,0
|
|
20231211,130800,75339780,11350,11350,11350,11350,0
|
|
20231211,130700,75339780,11350,11350,11350,11350,10
|
|
20231211,130600,75226280,11350,11350,11350,11350,0
|
|
20231211,130500,75226280,11350,11350,11350,11350,0
|
|
20231211,130400,75226280,11350,11350,11350,11350,0
|
|
20231211,130300,75226280,11350,11350,11350,11350,0
|
|
20231211,130200,75226280,11350,11350,11350,11350,0
|
|
20231211,130100,75226280,11350,11350,11350,11350,5
|
|
20231211,130000,75169530,11360,11360,11360,11360,0
|
|
20231211,125900,75169530,11360,11360,11360,11360,0
|
|
20231211,125800,75169530,11360,11360,11360,11360,0
|
|
20231211,125700,75169530,11360,11360,11360,11360,0
|
|
20231211,125600,75169530,11360,11360,11360,11360,0
|
|
20231211,125500,75169530,11360,11360,11360,11360,0
|
|
20231211,125400,75169530,11360,11360,11360,11360,0
|
|
20231211,125300,75169530,11360,11360,11360,11360,0
|
|
20231211,125200,75169530,11360,11360,11360,11360,1
|
|
20231211,125100,75158170,11360,11360,11360,11360,0
|
|
20231211,125000,75158170,11360,11360,11360,11360,1
|
|
20231211,124900,75146810,11360,11360,11360,11360,18
|
|
20231211,124800,74942330,11350,11350,11350,11350,0
|
|
20231211,124700,74942330,11350,11350,11350,11350,0
|
|
20231211,124600,74942330,11350,11350,11350,11350,30
|
|
20231211,124500,74601830,11350,11350,11350,11350,0
|
|
20231211,124400,74601830,11350,11350,11350,11350,5
|
|
20231211,124300,74545080,11350,11350,11350,11350,2
|
|
20231211,124200,74522380,11350,11350,11350,11350,2
|
|
20231211,124100,74499680,11350,11350,11350,11350,4
|
|
20231211,124000,74454280,11350,11350,11350,11350,0
|
|
20231211,123900,74454280,11350,11350,11350,11350,0
|
|
20231211,123800,74454280,11350,11350,11350,11350,64
|
|
20231211,123700,73727880,11360,11360,11360,11360,1
|
|
20231211,123600,73716520,11360,11360,11360,11360,0
|
|
20231211,123500,73716520,11360,11360,11360,11360,4
|
|
20231211,123400,73671080,11360,11360,11360,11360,0
|
|
20231211,123300,73671080,11360,11360,11360,11360,0
|
|
20231211,123200,73671080,11360,11360,11360,11360,0
|
|
20231211,123100,73671080,11360,11360,11360,11360,0
|
|
20231211,123000,73671080,11360,11360,11360,11360,1
|
|
20231211,122900,73659720,11350,11350,11350,11350,10
|
|
20231211,122800,73546220,11350,11350,11350,11350,0
|
|
20231211,122700,73546220,11350,11350,11350,11350,0
|
|
20231211,122600,73546220,11350,11350,11350,11350,2
|
|
20231211,122500,73523520,11350,11350,11350,11350,0
|
|
20231211,122400,73523520,11350,11350,11350,11350,0
|
|
20231211,122300,73523520,11350,11350,11350,11350,0
|
|
20231211,122200,73523520,11350,11350,11350,11350,11
|
|
20231211,122100,73398670,11350,11350,11350,11350,0
|
|
20231211,122000,73398670,11350,11350,11350,11350,1
|
|
20231211,121900,73387320,11360,11360,11360,11360,0
|
|
20231211,121800,73387320,11360,11360,11360,11360,0
|
|
20231211,121700,73387320,11360,11350,11360,11350,12
|
|
20231211,121600,73251020,11360,11350,11360,11350,4
|
|
20231211,121500,73205600,11350,11350,11350,11350,2
|
|
20231211,121400,73182900,11350,11350,11350,11350,124
|
|
20231211,121300,71775500,11350,11350,11350,11350,0
|
|
20231211,121200,71775500,11350,11350,11350,11350,0
|
|
20231211,121100,71775500,11350,11350,11350,11350,0
|
|
20231211,121000,71775500,11350,11360,11360,11350,12
|
|
20231211,120900,71639200,11360,11350,11360,11350,64
|
|
20231211,120800,70912180,11360,11360,11360,11360,0
|
|
20231211,120700,70912180,11360,11360,11360,11360,229
|
|
20231211,120600,68310740,11360,11360,11360,11360,0
|
|
20231211,120500,68310740,11360,11360,11360,11360,0
|
|
20231211,120400,68310740,11360,11360,11360,11360,0
|
|
20231211,120300,68310740,11360,11360,11360,11360,0
|
|
20231211,120200,68310740,11360,11360,11360,11360,0
|
|
20231211,120100,68310740,11360,11360,11360,11360,2
|
|
20231211,120000,68288020,11360,11360,11360,11360,0
|
|
20231211,115900,68288020,11360,11360,11360,11360,0
|
|
20231211,115800,68288020,11360,11360,11360,11360,0
|
|
20231211,115700,68288020,11360,11360,11360,11360,0
|
|
20231211,115600,68288020,11360,11360,11360,11360,0
|
|
20231211,115500,68288020,11360,11360,11360,11360,0
|
|
20231211,115400,68288020,11360,11360,11360,11360,0
|
|
20231211,115300,68288020,11360,11360,11360,11360,0
|
|
20231211,115200,68288020,11360,11360,11360,11360,0
|
|
20231211,115100,68288020,11360,11360,11360,11360,0
|
|
20231211,115000,68288020,11360,11360,11360,11360,0
|
|
20231211,114900,68288020,11360,11360,11360,11360,0
|
|
20231211,114800,68288020,11360,11360,11360,11360,0
|
|
20231211,114700,68288020,11360,11360,11360,11360,0
|
|
20231211,114600,68288020,11360,11360,11360,11360,0
|
|
20231211,114500,68288020,11360,11360,11360,11360,0
|
|
20231211,114400,68288020,11360,11360,11360,11360,0
|
|
20231211,114300,68288020,11360,11360,11360,11360,0
|
|
20231211,114200,68288020,11360,11360,11360,11360,1
|
|
20231211,114100,68276660,11370,11370,11370,11370,0
|
|
20231211,114000,68276660,11370,11370,11370,11370,3
|
|
20231211,113900,68242550,11370,11370,11370,11370,0
|
|
20231211,113800,68242550,11370,11380,11380,11370,30
|
|
20231211,113700,67901310,11370,11370,11370,11370,4
|
|
20231211,113600,67855830,11380,11380,11380,11380,43
|
|
20231211,113500,67366490,11380,11380,11380,11380,0
|
|
20231211,113400,67366490,11380,11380,11380,11380,0
|
|
20231211,113300,67366490,11380,11380,11380,11380,0
|
|
20231211,113200,67366490,11380,11380,11380,11380,5
|
|
20231211,113100,67309590,11370,11370,11370,11370,0
|
|
20231211,113000,67309590,11370,11370,11370,11370,2
|
|
20231211,112900,67286850,11370,11380,11380,11370,42
|
|
20231211,112800,66808940,11380,11380,11380,11380,0
|
|
20231211,112700,66808940,11380,11410,11410,11380,3
|
|
20231211,112600,66774770,11410,11410,11410,11410,11
|
|
20231211,112500,66649260,11420,11420,11420,11420,0
|
|
20231211,112400,66649260,11420,11420,11420,11420,0
|
|
20231211,112300,66649260,11420,11420,11420,11420,0
|
|
20231211,112200,66649260,11420,11420,11420,11420,89
|
|
20231211,112100,65632880,11420,11420,11420,11420,0
|
|
20231211,112000,65632880,11420,11420,11420,11420,3
|
|
20231211,111900,65598620,11430,11430,11430,11430,0
|
|
20231211,111800,65598620,11430,11420,11430,11420,55
|
|
20231211,111700,64969980,11390,11390,11390,11390,16
|
|
20231211,111600,64787740,11380,11380,11380,11380,0
|
|
20231211,111500,64787740,11380,11380,11380,11380,0
|
|
20231211,111400,64787740,11380,11380,11380,11380,1
|
|
20231211,111300,64776360,11380,11380,11380,11380,0
|
|
20231211,111200,64776360,11380,11380,11380,11380,0
|
|
20231211,111100,64776360,11380,11380,11380,11380,2
|
|
20231211,111000,64753600,11360,11360,11360,11360,0
|
|
20231211,110900,64753600,11360,11360,11360,11360,0
|
|
20231211,110800,64753600,11360,11360,11360,11360,2
|
|
20231211,110700,64730880,11360,11360,11360,11360,0
|
|
20231211,110600,64730880,11360,11360,11360,11360,0
|
|
20231211,110500,64730880,11360,11360,11360,11360,0
|
|
20231211,110400,64730880,11360,11360,11360,11360,0
|
|
20231211,110300,64730880,11360,11360,11360,11360,0
|
|
20231211,110200,64730880,11360,11360,11360,11360,0
|
|
20231211,110100,64730880,11360,11360,11360,11360,0
|
|
20231211,110000,64730880,11360,11360,11360,11360,0
|
|
20231211,105900,64730880,11360,11360,11360,11360,0
|
|
20231211,105800,64730880,11360,11360,11360,11360,0
|
|
20231211,105700,64730880,11360,11360,11360,11360,0
|
|
20231211,105600,64730880,11360,11360,11360,11360,0
|
|
20231211,105500,64730880,11360,11360,11360,11360,0
|
|
20231211,105400,64730880,11360,11360,11360,11360,0
|
|
20231211,105300,64730880,11360,11360,11360,11360,1
|
|
20231211,105200,64719520,11360,11360,11360,11360,0
|
|
20231211,105100,64719520,11360,11360,11360,11360,0
|
|
20231211,105000,64719520,11360,11360,11360,11360,0
|
|
20231211,104900,64719520,11360,11360,11360,11360,0
|
|
20231211,104800,64719520,11360,11360,11360,11360,0
|
|
20231211,104700,64719520,11360,11360,11360,11360,3
|
|
20231211,104600,64685440,11360,11360,11360,11360,0
|
|
20231211,104500,64685440,11360,11360,11360,11360,0
|
|
20231211,104400,64685440,11360,11360,11360,11360,25
|
|
20231211,104300,64401440,11360,11360,11360,11360,0
|
|
20231211,104200,64401440,11360,11360,11360,11360,1
|
|
20231211,104100,64390080,11360,11360,11360,11360,0
|
|
20231211,104000,64390080,11360,11360,11360,11360,0
|
|
20231211,103900,64390080,11360,11360,11360,11360,2
|
|
20231211,103800,64367360,11350,11350,11350,11350,0
|
|
20231211,103700,64367360,11350,11350,11350,11350,8
|
|
20231211,103600,64276560,11360,11360,11360,11360,1
|
|
20231211,103500,64265200,11360,11360,11360,11360,0
|
|
20231211,103400,64265200,11360,11360,11360,11360,150
|
|
20231211,103300,62561200,11360,11370,11370,11360,108
|
|
20231211,103200,61334290,11370,11370,11370,11370,0
|
|
20231211,103100,61334290,11370,11370,11370,11370,6
|
|
20231211,103000,61266070,11370,11370,11370,11370,0
|
|
20231211,102900,61266070,11370,11370,11370,11370,0
|
|
20231211,102800,61266070,11370,11370,11370,11370,2
|
|
20231211,102700,61243330,11370,11370,11370,11370,34
|
|
20231211,102600,60856750,11370,11370,11370,11370,0
|
|
20231211,102500,60856750,11370,11370,11370,11370,90
|
|
20231211,102400,59833450,11380,11380,11380,11380,0
|
|
20231211,102300,59833450,11380,11380,11380,11380,0
|
|
20231211,102200,59833450,11380,11380,11380,11380,90
|
|
20231211,102100,58809250,11380,11380,11380,11380,35
|
|
20231211,102000,58410950,11380,11380,11380,11380,0
|
|
20231211,101900,58410950,11380,11380,11380,11380,0
|
|
20231211,101800,58410950,11380,11380,11380,11380,0
|
|
20231211,101700,58410950,11380,11380,11380,11380,0
|
|
20231211,101600,58410950,11380,11380,11380,11380,0
|
|
20231211,101500,58410950,11380,11380,11380,11380,0
|
|
20231211,101400,58410950,11380,11380,11380,11380,0
|
|
20231211,101300,58410950,11380,11380,11380,11380,0
|
|
20231211,101200,58410950,11380,11380,11380,11380,200
|
|
20231211,101100,56134950,11390,11390,11390,11390,286
|
|
20231211,101000,52877410,11390,11390,11390,11390,0
|
|
20231211,100900,52877410,11390,11390,11390,11390,165
|
|
20231211,100800,50998060,11390,11390,11390,11390,0
|
|
20231211,100700,50998060,11390,11390,11390,11390,0
|
|
20231211,100600,50998060,11390,11390,11390,11390,0
|
|
20231211,100500,50998060,11390,11390,11390,11390,0
|
|
20231211,100400,50998060,11390,11420,11420,11390,1579
|
|
20231211,100300,32999760,11420,11420,11420,11420,0
|
|
20231211,100200,32999760,11420,11420,11420,11420,30
|
|
20231211,100100,32657160,11420,11430,11430,11420,17
|
|
20231211,100000,32462860,11430,11430,11430,11430,1
|
|
20231211,095900,32451430,11430,11430,11430,11430,0
|
|
20231211,095800,32451430,11430,11430,11430,11430,0
|
|
20231211,095700,32451430,11430,11430,11430,11430,0
|
|
20231211,095600,32451430,11430,11430,11430,11430,0
|
|
20231211,095500,32451430,11430,11430,11430,11430,0
|
|
20231211,095400,32451430,11430,11430,11430,11430,160
|
|
20231211,095300,30622630,11430,11430,11430,11430,0
|
|
20231211,095200,30622630,11430,11430,11430,11430,0
|
|
20231211,095100,30622630,11430,11430,11430,11430,0
|
|
20231211,095000,30622630,11430,11430,11430,11430,2
|
|
20231211,094900,30599770,11430,11430,11430,11430,0
|
|
20231211,094800,30599770,11430,11430,11430,11430,5
|
|
20231211,094700,30542620,11430,11430,11430,11430,0
|
|
20231211,094600,30542620,11430,11430,11430,11430,1
|
|
20231211,094500,30531190,11430,11430,11430,11430,0
|
|
20231211,094400,30531190,11430,11430,11430,11430,2
|
|
20231211,094300,30508330,11430,11430,11430,11430,0
|
|
20231211,094200,30508330,11430,11430,11430,11430,2
|
|
20231211,094100,30485470,11430,11430,11430,11430,6
|
|
20231211,094000,30416890,11430,11430,11430,11430,12
|
|
20231211,093900,30279730,11420,11420,11420,11420,4
|
|
20231211,093800,30234050,11420,11420,11420,11420,2
|
|
20231211,093700,30211210,11420,11420,11420,11420,21
|
|
20231211,093600,29971390,11420,11420,11420,11420,31
|
|
20231211,093500,29617370,11420,11420,11420,11420,16
|
|
20231211,093400,29434650,11420,11420,11420,11420,2
|
|
20231211,093300,29411810,11420,11420,11420,11420,2
|
|
20231211,093200,29388970,11420,11420,11420,11420,10
|
|
20231211,093100,29274770,11440,11440,11440,11440,2
|
|
20231211,093000,29251890,11420,11420,11420,11420,0
|
|
20231211,092900,29251890,11420,11420,11420,11420,0
|
|
20231211,092800,29251890,11420,11420,11420,11420,281
|
|
20231211,092700,26042870,11420,11420,11420,11420,250
|
|
20231211,092600,23187870,11410,11420,11420,11410,205
|
|
20231211,092500,20846790,11420,11410,11420,11410,553
|
|
20231211,092400,14532640,11400,11400,11400,11400,0
|
|
20231211,092300,14532640,11400,11400,11400,11400,290
|
|
20231211,092200,11226640,11400,11400,11400,11400,0
|
|
20231211,092100,11226640,11400,11400,11400,11400,0
|
|
20231211,092000,11226640,11400,11400,11400,11400,20
|
|
20231211,091900,10998640,11390,11390,11390,11390,0
|
|
20231211,091800,10998640,11390,11390,11390,11390,7
|
|
20231211,091700,10918910,11400,11400,11400,11400,0
|
|
20231211,091600,10918910,11400,11400,11400,11400,0
|
|
20231211,091500,10918910,11400,11400,11400,11400,17
|
|
20231211,091400,10725110,11400,11390,11400,11390,354
|
|
20231211,091300,6689890,11400,11390,11400,11390,40
|
|
20231211,091200,6234220,11400,11400,11400,11400,0
|
|
20231211,091100,6234220,11400,11400,11400,11400,0
|
|
20231211,091000,6234220,11400,11400,11400,11400,0
|
|
20231211,090900,6234220,11400,11400,11400,11400,176
|
|
20231211,090800,4227820,11420,11420,11420,11420,0
|
|
20231211,090700,4227820,11420,11420,11420,11420,0
|
|
20231211,090600,4227820,11420,11420,11420,11420,0
|
|
20231211,090500,4227820,11420,11420,11420,11420,0
|
|
20231211,090400,4227820,11420,11420,11420,11420,1
|
|
20231211,090300,4216400,11420,11420,11420,11420,0
|
|
20231211,090200,4216400,11420,11420,11420,11420,1
|
|
20231211,090100,4204980,11380,11380,11380,11380,24
|
|
20231211,090000,3931860,11380,11420,11420,11380,345
|