649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194600,107213360,11390,11390,11390,11390,85
|
|
20231213,194500,107213360,11390,11390,11390,11390,0
|
|
20231213,194400,107213360,11390,11390,11390,11390,0
|
|
20231213,194300,107213360,11390,11390,11390,11390,0
|
|
20231213,194200,107213360,11390,11390,11390,11390,0
|
|
20231213,194100,107213360,11390,11390,11390,11390,0
|
|
20231213,194000,107213360,11390,11390,11390,11390,0
|
|
20231213,193900,107213360,11390,11390,11390,11390,0
|
|
20231213,193800,107213360,11390,11390,11390,11390,0
|
|
20231213,193700,107213360,11390,11390,11390,11390,0
|
|
20231213,193600,107213360,11390,11390,11390,11390,0
|
|
20231213,193500,107213360,11390,11390,11390,11390,0
|
|
20231213,193400,107213360,11390,11390,11390,11390,0
|
|
20231213,193300,107213360,11390,11390,11390,11390,0
|
|
20231213,193200,107213360,11390,11390,11390,11390,0
|
|
20231213,193100,107213360,11390,11390,11390,11390,0
|
|
20231213,193000,107213360,11390,11390,11390,11390,0
|
|
20231213,192900,107213360,11390,11390,11390,11390,0
|
|
20231213,192800,107213360,11390,11390,11390,11390,0
|
|
20231213,192700,107213360,11390,11390,11390,11390,0
|
|
20231213,192600,107213360,11390,11390,11390,11390,0
|
|
20231213,192500,107213360,11390,11390,11390,11390,0
|
|
20231213,192400,107213360,11390,11390,11390,11390,0
|
|
20231213,192300,107213360,11390,11390,11390,11390,0
|
|
20231213,192200,107213360,11390,11390,11390,11390,0
|
|
20231213,192100,107213360,11390,11390,11390,11390,0
|
|
20231213,192000,107213360,11390,11390,11390,11390,0
|
|
20231213,191900,107213360,11390,11390,11390,11390,0
|
|
20231213,191800,107213360,11390,11390,11390,11390,0
|
|
20231213,191700,107213360,11390,11390,11390,11390,0
|
|
20231213,191600,107213360,11390,11390,11390,11390,85
|
|
20231213,191500,107213360,11390,11390,11390,11390,0
|
|
20231213,191400,107213360,11390,11390,11390,11390,0
|
|
20231213,191300,107213360,11390,11390,11390,11390,0
|
|
20231213,191200,107213360,11390,11390,11390,11390,0
|
|
20231213,191100,107213360,11390,11390,11390,11390,0
|
|
20231213,191000,107213360,11390,11390,11390,11390,0
|
|
20231213,190900,107213360,11390,11390,11390,11390,0
|
|
20231213,190800,107213360,11390,11390,11390,11390,0
|
|
20231213,190700,107213360,11390,11390,11390,11390,0
|
|
20231213,190600,107213360,11390,11390,11390,11390,0
|
|
20231213,190500,107213360,11390,11390,11390,11390,0
|
|
20231213,190400,107213360,11390,11390,11390,11390,0
|
|
20231213,190300,107213360,11390,11390,11390,11390,0
|
|
20231213,190200,107213360,11390,11390,11390,11390,0
|
|
20231213,190100,107213360,11390,11390,11390,11390,0
|
|
20231213,190000,107213360,11390,11390,11390,11390,0
|
|
20231213,185900,107213360,11390,11390,11390,11390,0
|
|
20231213,185800,107213360,11390,11390,11390,11390,0
|
|
20231213,185700,107213360,11390,11390,11390,11390,0
|
|
20231213,185600,107213360,11390,11390,11390,11390,0
|
|
20231213,185500,107213360,11390,11390,11390,11390,0
|
|
20231213,185400,107213360,11390,11390,11390,11390,0
|
|
20231213,185300,107213360,11390,11390,11390,11390,0
|
|
20231213,185200,107213360,11390,11390,11390,11390,0
|
|
20231213,185100,107213360,11390,11390,11390,11390,0
|
|
20231213,185000,107213360,11390,11390,11390,11390,0
|
|
20231213,184900,107213360,11390,11390,11390,11390,0
|
|
20231213,184800,107213360,11390,11390,11390,11390,0
|
|
20231213,184700,107213360,11390,11390,11390,11390,0
|
|
20231213,184600,107213360,11390,11390,11390,11390,85
|
|
20231213,184500,107213360,11390,11390,11390,11390,0
|
|
20231213,184400,107213360,11390,11390,11390,11390,0
|
|
20231213,184300,107213360,11390,11390,11390,11390,0
|
|
20231213,184200,107213360,11390,11390,11390,11390,0
|
|
20231213,184100,107213360,11390,11390,11390,11390,0
|
|
20231213,184000,107213360,11390,11390,11390,11390,0
|
|
20231213,183900,107213360,11390,11390,11390,11390,0
|
|
20231213,183800,107213360,11390,11390,11390,11390,0
|
|
20231213,183700,107213360,11390,11390,11390,11390,0
|
|
20231213,183600,107213360,11390,11390,11390,11390,0
|
|
20231213,183500,107213360,11390,11390,11390,11390,0
|
|
20231213,183400,107213360,11390,11390,11390,11390,0
|
|
20231213,183300,107213360,11390,11390,11390,11390,0
|
|
20231213,183200,107213360,11390,11390,11390,11390,0
|
|
20231213,183100,107213360,11390,11390,11390,11390,0
|
|
20231213,183000,107213360,11390,11390,11390,11390,0
|
|
20231213,182900,107213360,11390,11390,11390,11390,0
|
|
20231213,182800,107213360,11390,11390,11390,11390,0
|
|
20231213,182700,107213360,11390,11390,11390,11390,0
|
|
20231213,182600,107213360,11390,11390,11390,11390,0
|
|
20231213,182500,107213360,11390,11390,11390,11390,0
|
|
20231213,182400,107213360,11390,11390,11390,11390,0
|
|
20231213,182300,107213360,11390,11390,11390,11390,0
|
|
20231213,182200,107213360,11390,11390,11390,11390,0
|
|
20231213,182100,107213360,11390,11390,11390,11390,0
|
|
20231213,182000,107213360,11390,11390,11390,11390,0
|
|
20231213,181900,107213360,11390,11390,11390,11390,0
|
|
20231213,181800,107213360,11390,11390,11390,11390,0
|
|
20231213,181700,107213360,11390,11390,11390,11390,0
|
|
20231213,181600,107213360,11390,11390,11390,11390,85
|
|
20231213,181500,107213360,11390,11390,11390,11390,0
|
|
20231213,181400,107213360,11390,11390,11390,11390,0
|
|
20231213,181300,107213360,11390,11390,11390,11390,0
|
|
20231213,181200,107213360,11390,11390,11390,11390,0
|
|
20231213,181100,107213360,11390,11390,11390,11390,0
|
|
20231213,181000,107213360,11390,11390,11390,11390,0
|
|
20231213,180900,107213360,11390,11390,11390,11390,0
|
|
20231213,180800,107213360,11390,11390,11390,11390,0
|
|
20231213,180700,107213360,11390,11390,11390,11390,0
|
|
20231213,180600,107213360,11390,11390,11390,11390,0
|
|
20231213,180500,107213360,11390,11390,11390,11390,0
|
|
20231213,180400,107213360,11390,11390,11390,11390,0
|
|
20231213,180300,107213360,11390,11390,11390,11390,0
|
|
20231213,180200,107213360,11390,11390,11390,11390,0
|
|
20231213,180100,107213360,11390,11390,11390,11390,0
|
|
20231213,180000,107213360,11390,11390,11390,11390,0
|
|
20231213,175900,107213360,11390,11390,11390,11390,0
|
|
20231213,175800,107213360,11390,11390,11390,11390,0
|
|
20231213,175700,107213360,11390,11390,11390,11390,0
|
|
20231213,175600,107213360,11390,11390,11390,11390,0
|
|
20231213,175500,107213360,11390,11390,11390,11390,0
|
|
20231213,175400,107213360,11390,11390,11390,11390,0
|
|
20231213,175300,107213360,11390,11390,11390,11390,0
|
|
20231213,175200,107213360,11390,11390,11390,11390,0
|
|
20231213,175100,107213360,11390,11390,11390,11390,0
|
|
20231213,175000,107213360,11390,11390,11390,11390,0
|
|
20231213,174900,107213360,11390,11390,11390,11390,0
|
|
20231213,174800,107213360,11390,11390,11390,11390,0
|
|
20231213,174700,107213360,11390,11390,11390,11390,0
|
|
20231213,174600,107213360,11390,11390,11390,11390,85
|
|
20231213,174500,107213360,11390,11390,11390,11390,0
|
|
20231213,174400,107213360,11390,11390,11390,11390,0
|
|
20231213,174300,107213360,11390,11390,11390,11390,0
|
|
20231213,174200,107213360,11390,11390,11390,11390,0
|
|
20231213,174100,107213360,11390,11390,11390,11390,0
|
|
20231213,174000,107213360,11390,11390,11390,11390,0
|
|
20231213,173900,107213360,11390,11390,11390,11390,0
|
|
20231213,173800,107213360,11390,11390,11390,11390,0
|
|
20231213,173700,107213360,11390,11390,11390,11390,0
|
|
20231213,173600,107213360,11390,11390,11390,11390,0
|
|
20231213,173500,107213360,11390,11390,11390,11390,0
|
|
20231213,173400,107213360,11390,11390,11390,11390,0
|
|
20231213,173300,107213360,11390,11390,11390,11390,0
|
|
20231213,173200,107213360,11390,11390,11390,11390,0
|
|
20231213,173100,107213360,11390,11390,11390,11390,0
|
|
20231213,173000,107213360,11390,11390,11390,11390,0
|
|
20231213,172900,107213360,11390,11390,11390,11390,0
|
|
20231213,172800,107213360,11390,11390,11390,11390,0
|
|
20231213,172700,107213360,11390,11390,11390,11390,0
|
|
20231213,172600,107213360,11390,11390,11390,11390,0
|
|
20231213,172500,107213360,11390,11390,11390,11390,0
|
|
20231213,172400,107213360,11390,11390,11390,11390,0
|
|
20231213,172300,107213360,11390,11390,11390,11390,0
|
|
20231213,172200,107213360,11390,11390,11390,11390,0
|
|
20231213,172100,107213360,11390,11390,11390,11390,0
|
|
20231213,172000,107213360,11390,11390,11390,11390,0
|
|
20231213,171900,107213360,11390,11390,11390,11390,0
|
|
20231213,171800,107213360,11390,11390,11390,11390,0
|
|
20231213,171700,107213360,11390,11390,11390,11390,0
|
|
20231213,171600,107213360,11390,11390,11390,11390,85
|
|
20231213,171500,107213360,11390,11390,11390,11390,0
|
|
20231213,171400,107213360,11390,11390,11390,11390,0
|
|
20231213,171300,107213360,11390,11390,11390,11390,0
|
|
20231213,171200,107213360,11390,11390,11390,11390,0
|
|
20231213,171100,107213360,11390,11390,11390,11390,0
|
|
20231213,171000,107213360,11390,11390,11390,11390,0
|
|
20231213,170900,107213360,11390,11390,11390,11390,0
|
|
20231213,170800,107213360,11390,11390,11390,11390,0
|
|
20231213,170700,107213360,11390,11390,11390,11390,0
|
|
20231213,170600,107213360,11390,11390,11390,11390,0
|
|
20231213,170500,107213360,11390,11390,11390,11390,0
|
|
20231213,170400,107213360,11390,11390,11390,11390,0
|
|
20231213,170300,107213360,11390,11390,11390,11390,0
|
|
20231213,170200,107213360,11390,11390,11390,11390,0
|
|
20231213,170100,107213360,11390,11390,11390,11390,0
|
|
20231213,170000,107213360,11390,11390,11390,11390,0
|
|
20231213,165900,107213360,11390,11390,11390,11390,0
|
|
20231213,165800,107213360,11390,11390,11390,11390,0
|
|
20231213,165700,107213360,11390,11390,11390,11390,0
|
|
20231213,165600,107213360,11390,11390,11390,11390,0
|
|
20231213,165500,107213360,11390,11390,11390,11390,0
|
|
20231213,165400,107213360,11390,11390,11390,11390,0
|
|
20231213,165300,107213360,11390,11390,11390,11390,0
|
|
20231213,165200,107213360,11390,11390,11390,11390,0
|
|
20231213,165100,107213360,11390,11390,11390,11390,0
|
|
20231213,165000,107213360,11390,11390,11390,11390,0
|
|
20231213,164900,107213360,11390,11390,11390,11390,0
|
|
20231213,164800,107213360,11390,11390,11390,11390,0
|
|
20231213,164700,107213360,11390,11390,11390,11390,0
|
|
20231213,164600,107213360,11390,11390,11390,11390,85
|
|
20231213,164500,107213360,11390,11390,11390,11390,0
|
|
20231213,164400,107213360,11390,11390,11390,11390,0
|
|
20231213,164300,107213360,11390,11390,11390,11390,0
|
|
20231213,164200,107213360,11390,11390,11390,11390,0
|
|
20231213,164100,107213360,11390,11390,11390,11390,0
|
|
20231213,164000,107213360,11390,11390,11390,11390,0
|
|
20231213,163900,107213360,11390,11390,11390,11390,0
|
|
20231213,163800,107213360,11390,11390,11390,11390,0
|
|
20231213,163700,107213360,11390,11390,11390,11390,0
|
|
20231213,163600,107213360,11390,11390,11390,11390,0
|
|
20231213,163500,107213360,11390,11390,11390,11390,0
|
|
20231213,163400,107213360,11390,11390,11390,11390,0
|
|
20231213,163300,107213360,11390,11390,11390,11390,0
|
|
20231213,163200,107213360,11390,11390,11390,11390,0
|
|
20231213,163100,107213360,11390,11390,11390,11390,0
|
|
20231213,163000,107213360,11390,11390,11390,11390,0
|
|
20231213,162900,107213360,11390,11390,11390,11390,0
|
|
20231213,162800,107213360,11390,11390,11390,11390,0
|
|
20231213,162700,107213360,11390,11390,11390,11390,0
|
|
20231213,162600,107213360,11390,11390,11390,11390,0
|
|
20231213,162500,107213360,11390,11390,11390,11390,0
|
|
20231213,162400,107213360,11390,11390,11390,11390,0
|
|
20231213,162300,107213360,11390,11390,11390,11390,0
|
|
20231213,162200,107213360,11390,11390,11390,11390,0
|
|
20231213,162100,107213360,11390,11390,11390,11390,0
|
|
20231213,162000,107213360,11390,11390,11390,11390,0
|
|
20231213,161900,107213360,11390,11390,11390,11390,0
|
|
20231213,161800,107213360,11390,11390,11390,11390,0
|
|
20231213,161700,107213360,11390,11390,11390,11390,0
|
|
20231213,161600,107213360,11390,11390,11390,11390,85
|
|
20231213,161500,107213360,11390,11390,11390,11390,0
|
|
20231213,161400,107213360,11390,11390,11390,11390,0
|
|
20231213,161300,107213360,11390,11390,11390,11390,0
|
|
20231213,161200,107213360,11390,11390,11390,11390,0
|
|
20231213,161100,107213360,11390,11390,11390,11390,0
|
|
20231213,161000,107213360,11390,11390,11390,11390,0
|
|
20231213,160900,107213360,11390,11390,11390,11390,0
|
|
20231213,160800,107213360,11390,11390,11390,11390,0
|
|
20231213,160700,107213360,11390,11390,11390,11390,0
|
|
20231213,160600,107213360,11390,11390,11390,11390,0
|
|
20231213,160500,107213360,11390,11390,11390,11390,0
|
|
20231213,160400,107213360,11390,11390,11390,11390,0
|
|
20231213,160300,107213360,11390,11390,11390,11390,0
|
|
20231213,160200,107213360,11390,11390,11390,11390,0
|
|
20231213,160100,107213360,11390,11390,11390,11390,0
|
|
20231213,160000,107213360,11390,11390,11390,11390,0
|
|
20231213,155900,107213360,11390,11390,11390,11390,0
|
|
20231213,155800,107213360,11390,11390,11390,11390,0
|
|
20231213,155700,107213360,11390,11390,11390,11390,0
|
|
20231213,155600,107213360,11390,11390,11390,11390,0
|
|
20231213,155500,107213360,11390,11390,11390,11390,0
|
|
20231213,155400,107213360,11390,11390,11390,11390,0
|
|
20231213,155300,107213360,11390,11390,11390,11390,0
|
|
20231213,155200,107213360,11390,11390,11390,11390,0
|
|
20231213,155100,107213360,11390,11390,11390,11390,0
|
|
20231213,155000,107213360,11390,11390,11390,11390,0
|
|
20231213,154900,107213360,11390,11390,11390,11390,0
|
|
20231213,154800,107213360,11390,11390,11390,11390,0
|
|
20231213,154700,107213360,11390,11390,11390,11390,0
|
|
20231213,154600,107213360,11390,11390,11390,11390,85
|
|
20231213,154500,107213360,11390,11390,11390,11390,0
|
|
20231213,154400,107213360,11390,11390,11390,11390,0
|
|
20231213,154300,107213360,11390,11390,11390,11390,0
|
|
20231213,154200,107213360,11390,11390,11390,11390,0
|
|
20231213,154100,107213360,11390,11390,11390,11390,0
|
|
20231213,154000,107213360,11390,11390,11390,11390,0
|
|
20231213,153900,107213360,11390,11390,11390,11390,0
|
|
20231213,153800,107213360,11390,11390,11390,11390,0
|
|
20231213,153700,107213360,11390,11390,11390,11390,0
|
|
20231213,153600,107213360,11390,11390,11390,11390,0
|
|
20231213,153500,107213360,11390,11390,11390,11390,0
|
|
20231213,153400,107213360,11390,11390,11390,11390,0
|
|
20231213,153300,107213360,11390,11390,11390,11390,0
|
|
20231213,153200,107213360,11390,11390,11390,11390,0
|
|
20231213,153100,107213360,11390,11390,11390,11390,0
|
|
20231213,153000,107213360,11390,11390,11390,11390,85
|
|
20231213,152900,106245210,11380,11380,11380,11380,0
|
|
20231213,152800,106245210,11380,11380,11380,11380,0
|
|
20231213,152700,106245210,11380,11380,11380,11380,0
|
|
20231213,152600,106245210,11380,11380,11380,11380,0
|
|
20231213,152500,106245210,11380,11380,11380,11380,0
|
|
20231213,152400,106245210,11380,11380,11380,11380,0
|
|
20231213,152300,106245210,11380,11380,11380,11380,0
|
|
20231213,152200,106245210,11380,11380,11380,11380,0
|
|
20231213,152100,106245210,11380,11380,11380,11380,0
|
|
20231213,152000,106245210,11380,11380,11380,11380,0
|
|
20231213,151900,106245210,11380,11380,11380,11380,22
|
|
20231213,151800,105994850,11380,11380,11380,11380,5
|
|
20231213,151700,105937950,11370,11380,11380,11370,89
|
|
20231213,151600,104925970,11380,11380,11380,11380,0
|
|
20231213,151500,104925970,11380,11380,11380,11380,234
|
|
20231213,151400,102263050,11380,11380,11380,11380,8
|
|
20231213,151300,102172010,11380,11380,11380,11380,0
|
|
20231213,151200,102172010,11380,11380,11380,11380,24
|
|
20231213,151100,101898890,11370,11370,11370,11370,0
|
|
20231213,151000,101898890,11370,11370,11370,11370,1
|
|
20231213,150900,101887520,11380,11380,11380,11380,39
|
|
20231213,150800,101443700,11380,11380,11380,11380,0
|
|
20231213,150700,101443700,11380,11380,11380,11380,0
|
|
20231213,150600,101443700,11380,11380,11380,11380,0
|
|
20231213,150500,101443700,11380,11380,11380,11380,0
|
|
20231213,150400,101443700,11380,11380,11380,11380,26
|
|
20231213,150300,101147820,11380,11380,11380,11380,0
|
|
20231213,150200,101147820,11380,11380,11380,11380,21
|
|
20231213,150100,100908840,11380,11380,11380,11380,0
|
|
20231213,150000,100908840,11380,11380,11380,11380,0
|
|
20231213,145900,100908840,11380,11380,11380,11380,27
|
|
20231213,145800,100601580,11370,11370,11370,11370,0
|
|
20231213,145700,100601580,11370,11370,11370,11370,0
|
|
20231213,145600,100601580,11370,11370,11370,11370,0
|
|
20231213,145500,100601580,11370,11370,11370,11370,0
|
|
20231213,145400,100601580,11370,11370,11370,11370,0
|
|
20231213,145300,100601580,11370,11380,11380,11370,75
|
|
20231213,145200,99748580,11370,11370,11370,11370,0
|
|
20231213,145100,99748580,11370,11370,11370,11370,4
|
|
20231213,145000,99703100,11380,11380,11380,11380,19
|
|
20231213,144900,99486880,11370,11370,11370,11370,0
|
|
20231213,144800,99486880,11370,11370,11370,11370,100
|
|
20231213,144700,98349880,11370,11370,11370,11370,0
|
|
20231213,144600,98349880,11370,11370,11370,11370,30
|
|
20231213,144500,98008780,11380,11380,11380,11380,0
|
|
20231213,144400,98008780,11380,11380,11380,11380,0
|
|
20231213,144300,98008780,11380,11380,11380,11380,0
|
|
20231213,144200,98008780,11380,11380,11380,11380,23
|
|
20231213,144100,97747040,11380,11380,11380,11380,0
|
|
20231213,144000,97747040,11380,11380,11380,11380,1
|
|
20231213,143900,97735660,11380,11380,11380,11380,0
|
|
20231213,143800,97735660,11380,11380,11380,11380,0
|
|
20231213,143700,97735660,11380,11380,11380,11380,0
|
|
20231213,143600,97735660,11380,11380,11380,11380,0
|
|
20231213,143500,97735660,11380,11380,11380,11380,0
|
|
20231213,143400,97735660,11380,11380,11380,11380,20
|
|
20231213,143300,97508060,11370,11370,11370,11370,0
|
|
20231213,143200,97508060,11370,11370,11370,11370,0
|
|
20231213,143100,97508060,11370,11370,11370,11370,0
|
|
20231213,143000,97508060,11370,11370,11370,11370,0
|
|
20231213,142900,97508060,11370,11370,11370,11370,1
|
|
20231213,142800,97496690,11370,11370,11370,11370,0
|
|
20231213,142700,97496690,11370,11370,11370,11370,20
|
|
20231213,142600,97269290,11370,11370,11370,11370,0
|
|
20231213,142500,97269290,11370,11370,11370,11370,0
|
|
20231213,142400,97269290,11370,11370,11370,11370,0
|
|
20231213,142300,97269290,11370,11370,11370,11370,0
|
|
20231213,142200,97269290,11370,11370,11370,11370,4
|
|
20231213,142100,97223810,11380,11380,11380,11380,0
|
|
20231213,142000,97223810,11380,11380,11380,11380,0
|
|
20231213,141900,97223810,11380,11380,11380,11380,0
|
|
20231213,141800,97223810,11380,11380,11380,11380,0
|
|
20231213,141700,97223810,11380,11380,11380,11380,0
|
|
20231213,141600,97223810,11380,11380,11380,11380,18
|
|
20231213,141500,97018970,11380,11380,11380,11380,0
|
|
20231213,141400,97018970,11380,11380,11380,11380,0
|
|
20231213,141300,97018970,11380,11380,11380,11380,0
|
|
20231213,141200,97018970,11380,11380,11380,11380,0
|
|
20231213,141100,97018970,11380,11380,11380,11380,10
|
|
20231213,141000,96905170,11360,11360,11360,11360,0
|
|
20231213,140900,96905170,11360,11360,11360,11360,0
|
|
20231213,140800,96905170,11360,11360,11360,11360,0
|
|
20231213,140700,96905170,11360,11360,11360,11360,0
|
|
20231213,140600,96905170,11360,11360,11360,11360,0
|
|
20231213,140500,96905170,11360,11360,11360,11360,0
|
|
20231213,140400,96905170,11360,11360,11360,11360,0
|
|
20231213,140300,96905170,11360,11360,11360,11360,0
|
|
20231213,140200,96905170,11360,11360,11360,11360,0
|
|
20231213,140100,96905170,11360,11360,11360,11360,0
|
|
20231213,140000,96905170,11360,11360,11360,11360,0
|
|
20231213,135900,96905170,11360,11360,11360,11360,0
|
|
20231213,135800,96905170,11360,11360,11360,11360,0
|
|
20231213,135700,96905170,11360,11360,11360,11360,0
|
|
20231213,135600,96905170,11360,11360,11360,11360,0
|
|
20231213,135500,96905170,11360,11360,11360,11360,0
|
|
20231213,135400,96905170,11360,11360,11360,11360,0
|
|
20231213,135300,96905170,11360,11360,11360,11360,0
|
|
20231213,135200,96905170,11360,11360,11360,11360,10
|
|
20231213,135100,96791570,11380,11380,11380,11380,0
|
|
20231213,135000,96791570,11380,11380,11380,11380,0
|
|
20231213,134900,96791570,11380,11380,11380,11380,2
|
|
20231213,134800,96768810,11360,11360,11360,11360,0
|
|
20231213,134700,96768810,11360,11360,11360,11360,0
|
|
20231213,134600,96768810,11360,11360,11360,11360,0
|
|
20231213,134500,96768810,11360,11360,11360,11360,0
|
|
20231213,134400,96768810,11360,11360,11360,11360,0
|
|
20231213,134300,96768810,11360,11360,11360,11360,0
|
|
20231213,134200,96768810,11360,11360,11360,11360,0
|
|
20231213,134100,96768810,11360,11360,11360,11360,0
|
|
20231213,134000,96768810,11360,11360,11360,11360,0
|
|
20231213,133900,96768810,11360,11360,11360,11360,0
|
|
20231213,133800,96768810,11360,11360,11360,11360,0
|
|
20231213,133700,96768810,11360,11360,11360,11360,0
|
|
20231213,133600,96768810,11360,11360,11360,11360,0
|
|
20231213,133500,96768810,11360,11360,11360,11360,0
|
|
20231213,133400,96768810,11360,11360,11360,11360,9
|
|
20231213,133300,96666570,11360,11360,11360,11360,0
|
|
20231213,133200,96666570,11360,11360,11360,11360,0
|
|
20231213,133100,96666570,11360,11360,11360,11360,0
|
|
20231213,133000,96666570,11360,11360,11360,11360,152
|
|
20231213,132900,94939850,11360,11360,11360,11360,0
|
|
20231213,132800,94939850,11360,11360,11360,11360,0
|
|
20231213,132700,94939850,11360,11360,11360,11360,0
|
|
20231213,132600,94939850,11360,11360,11360,11360,0
|
|
20231213,132500,94939850,11360,11370,11370,11360,10
|
|
20231213,132400,94826220,11370,11370,11370,11370,50
|
|
20231213,132300,94257720,11370,11370,11370,11370,87
|
|
20231213,132200,93268530,11380,11380,11380,11380,0
|
|
20231213,132100,93268530,11380,11380,11380,11380,0
|
|
20231213,132000,93268530,11380,11380,11380,11380,0
|
|
20231213,131900,93268530,11380,11380,11380,11380,461
|
|
20231213,131800,88022350,11390,11390,11390,11390,1
|
|
20231213,131700,88010960,11390,11390,11390,11390,1
|
|
20231213,131600,87999570,11390,11390,11390,11390,0
|
|
20231213,131500,87999570,11390,11390,11390,11390,1
|
|
20231213,131400,87988180,11390,11390,11390,11390,24
|
|
20231213,131300,87714820,11390,11390,11390,11390,0
|
|
20231213,131200,87714820,11390,11390,11390,11390,0
|
|
20231213,131100,87714820,11390,11390,11390,11390,87
|
|
20231213,131000,86723890,11390,11390,11390,11390,0
|
|
20231213,130900,86723890,11390,11390,11390,11390,0
|
|
20231213,130800,86723890,11390,11390,11390,11390,0
|
|
20231213,130700,86723890,11390,11390,11390,11390,0
|
|
20231213,130600,86723890,11390,11390,11390,11390,10
|
|
20231213,130500,86609990,11400,11400,11400,11400,0
|
|
20231213,130400,86609990,11400,11400,11400,11400,0
|
|
20231213,130300,86609990,11400,11400,11400,11400,0
|
|
20231213,130200,86609990,11400,11400,11400,11400,0
|
|
20231213,130100,86609990,11400,11400,11400,11400,0
|
|
20231213,130000,86609990,11400,11400,11400,11400,0
|
|
20231213,125900,86609990,11400,11400,11400,11400,0
|
|
20231213,125800,86609990,11400,11400,11400,11400,0
|
|
20231213,125700,86609990,11400,11400,11400,11400,0
|
|
20231213,125600,86609990,11400,11400,11400,11400,0
|
|
20231213,125500,86609990,11400,11400,11400,11400,0
|
|
20231213,125400,86609990,11400,11400,11400,11400,39
|
|
20231213,125300,86165390,11400,11400,11400,11400,11
|
|
20231213,125200,86039990,11400,11400,11400,11400,0
|
|
20231213,125100,86039990,11400,11400,11400,11400,1
|
|
20231213,125000,86028590,11420,11420,11420,11420,0
|
|
20231213,124900,86028590,11420,11420,11420,11420,5
|
|
20231213,124800,85971490,11420,11420,11420,11420,3
|
|
20231213,124700,85937230,11420,11410,11420,11410,57
|
|
20231213,124600,85286810,11410,11410,11410,11410,1
|
|
20231213,124500,85275400,11410,11410,11410,11410,0
|
|
20231213,124400,85275400,11410,11410,11410,11410,28
|
|
20231213,124300,84955920,11400,11400,11400,11400,1
|
|
20231213,124200,84944520,11390,11390,11390,11390,0
|
|
20231213,124100,84944520,11390,11390,11390,11390,0
|
|
20231213,124000,84944520,11390,11390,11390,11390,0
|
|
20231213,123900,84944520,11390,11390,11390,11390,0
|
|
20231213,123800,84944520,11390,11390,11390,11390,0
|
|
20231213,123700,84944520,11390,11390,11390,11390,9
|
|
20231213,123600,84842010,11380,11380,11380,11380,0
|
|
20231213,123500,84842010,11380,11380,11380,11380,0
|
|
20231213,123400,84842010,11380,11380,11380,11380,0
|
|
20231213,123300,84842010,11380,11400,11400,11380,100
|
|
20231213,123200,83703540,11410,11410,11410,11410,0
|
|
20231213,123100,83703540,11410,11410,11410,11410,0
|
|
20231213,123000,83703540,11410,11410,11410,11410,0
|
|
20231213,122900,83703540,11410,11410,11410,11410,0
|
|
20231213,122800,83703540,11410,11410,11410,11410,50
|
|
20231213,122700,83133040,11410,11410,11410,11410,20
|
|
20231213,122600,82904840,11410,11410,11410,11410,0
|
|
20231213,122500,82904840,11410,11400,11410,11400,69
|
|
20231213,122400,82118200,11400,11400,11400,11400,0
|
|
20231213,122300,82118200,11400,11400,11400,11400,0
|
|
20231213,122200,82118200,11400,11400,11400,11400,0
|
|
20231213,122100,82118200,11400,11400,11400,11400,0
|
|
20231213,122000,82118200,11400,11400,11400,11400,0
|
|
20231213,121900,82118200,11400,11400,11400,11400,0
|
|
20231213,121800,82118200,11400,11400,11400,11400,0
|
|
20231213,121700,82118200,11400,11400,11400,11400,9
|
|
20231213,121600,82015600,11400,11400,11400,11400,0
|
|
20231213,121500,82015600,11400,11400,11400,11400,0
|
|
20231213,121400,82015600,11400,11400,11400,11400,0
|
|
20231213,121300,82015600,11400,11400,11400,11400,0
|
|
20231213,121200,82015600,11400,11400,11400,11400,0
|
|
20231213,121100,82015600,11400,11400,11400,11400,0
|
|
20231213,121000,82015600,11400,11400,11400,11400,50
|
|
20231213,120900,81445600,11400,11400,11400,11400,0
|
|
20231213,120800,81445600,11400,11400,11400,11400,50
|
|
20231213,120700,80875600,11400,11400,11400,11400,0
|
|
20231213,120600,80875600,11400,11400,11400,11400,0
|
|
20231213,120500,80875600,11400,11400,11400,11400,0
|
|
20231213,120400,80875600,11400,11390,11400,11390,3
|
|
20231213,120300,80841420,11390,11390,11390,11390,0
|
|
20231213,120200,80841420,11390,11390,11390,11390,0
|
|
20231213,120100,80841420,11390,11390,11390,11390,0
|
|
20231213,120000,80841420,11390,11390,11390,11390,0
|
|
20231213,115900,80841420,11390,11390,11390,11390,23
|
|
20231213,115800,80579450,11380,11380,11380,11380,137
|
|
20231213,115700,79020390,11380,11380,11380,11380,3
|
|
20231213,115600,78986250,11380,11380,11380,11380,3
|
|
20231213,115500,78952110,11380,11380,11380,11380,21
|
|
20231213,115400,78713130,11380,11380,11380,11380,31
|
|
20231213,115300,78360350,11380,11380,11380,11380,1
|
|
20231213,115200,78348970,11380,11380,11380,11380,1
|
|
20231213,115100,78337590,11380,11380,11380,11380,4
|
|
20231213,115000,78292070,11380,11380,11380,11380,22
|
|
20231213,114900,78041710,11380,11380,11380,11380,1
|
|
20231213,114800,78030330,11390,11390,11390,11390,0
|
|
20231213,114700,78030330,11390,11390,11390,11390,0
|
|
20231213,114600,78030330,11390,11390,11390,11390,0
|
|
20231213,114500,78030330,11390,11390,11390,11390,0
|
|
20231213,114400,78030330,11390,11390,11390,11390,0
|
|
20231213,114300,78030330,11390,11390,11390,11390,0
|
|
20231213,114200,78030330,11390,11390,11390,11390,0
|
|
20231213,114100,78030330,11390,11390,11390,11390,377
|
|
20231213,114000,73736300,11390,11390,11390,11390,0
|
|
20231213,113900,73736300,11390,11390,11390,11390,0
|
|
20231213,113800,73736300,11390,11390,11390,11390,0
|
|
20231213,113700,73736300,11390,11390,11390,11390,0
|
|
20231213,113600,73736300,11390,11390,11390,11390,0
|
|
20231213,113500,73736300,11390,11390,11390,11390,0
|
|
20231213,113400,73736300,11390,11390,11390,11390,0
|
|
20231213,113300,73736300,11390,11390,11390,11390,10
|
|
20231213,113200,73622400,11370,11390,11390,11370,576
|
|
20231213,113100,67071830,11390,11390,11390,11390,0
|
|
20231213,113000,67071830,11390,11390,11390,11390,3
|
|
20231213,112900,67037660,11390,11390,11390,11390,0
|
|
20231213,112800,67037660,11390,11390,11390,11390,0
|
|
20231213,112700,67037660,11390,11390,11390,11390,0
|
|
20231213,112600,67037660,11390,11390,11390,11390,0
|
|
20231213,112500,67037660,11390,11390,11390,11390,4
|
|
20231213,112400,66992100,11390,11390,11390,11390,0
|
|
20231213,112300,66992100,11390,11390,11390,11390,0
|
|
20231213,112200,66992100,11390,11390,11390,11390,2
|
|
20231213,112100,66969320,11380,11380,11380,11380,93
|
|
20231213,112000,65910980,11390,11390,11390,11390,0
|
|
20231213,111900,65910980,11390,11390,11390,11390,0
|
|
20231213,111800,65910980,11390,11390,11390,11390,50
|
|
20231213,111700,65341480,11390,11390,11390,11390,0
|
|
20231213,111600,65341480,11390,11390,11390,11390,0
|
|
20231213,111500,65341480,11390,11390,11390,11390,4
|
|
20231213,111400,65295920,11390,11390,11390,11390,0
|
|
20231213,111300,65295920,11390,11390,11390,11390,0
|
|
20231213,111200,65295920,11390,11390,11390,11390,0
|
|
20231213,111100,65295920,11390,11390,11390,11390,0
|
|
20231213,111000,65295920,11390,11390,11390,11390,18
|
|
20231213,110900,65090900,11390,11390,11390,11390,1
|
|
20231213,110800,65079510,11390,11390,11390,11390,231
|
|
20231213,110700,62448420,11390,11390,11390,11390,2
|
|
20231213,110600,62425640,11410,11410,11410,11410,0
|
|
20231213,110500,62425640,11410,11410,11410,11410,3
|
|
20231213,110400,62391410,11410,11410,11410,11410,2
|
|
20231213,110300,62368590,11400,11400,11400,11400,0
|
|
20231213,110200,62368590,11400,11400,11400,11400,84
|
|
20231213,110100,61410990,11390,11400,11400,11390,6
|
|
20231213,110000,61342600,11400,11390,11400,11390,327
|
|
20231213,105900,57618020,11380,11380,11380,11380,0
|
|
20231213,105800,57618020,11380,11380,11380,11380,0
|
|
20231213,105700,57618020,11380,11380,11380,11380,0
|
|
20231213,105600,57618020,11380,11380,11380,11380,0
|
|
20231213,105500,57618020,11380,11380,11380,11380,0
|
|
20231213,105400,57618020,11380,11380,11380,11380,0
|
|
20231213,105300,57618020,11380,11380,11380,11380,100
|
|
20231213,105200,56480020,11390,11390,11390,11390,23
|
|
20231213,105100,56218050,11390,11390,11390,11390,0
|
|
20231213,105000,56218050,11390,11390,11390,11390,0
|
|
20231213,104900,56218050,11390,11390,11390,11390,0
|
|
20231213,104800,56218050,11390,11390,11390,11390,0
|
|
20231213,104700,56218050,11390,11390,11390,11390,5
|
|
20231213,104600,56161100,11390,11390,11390,11390,132
|
|
20231213,104500,54657620,11390,11390,11390,11390,0
|
|
20231213,104400,54657620,11390,11390,11390,11390,0
|
|
20231213,104300,54657620,11390,11390,11390,11390,0
|
|
20231213,104200,54657620,11390,11390,11390,11390,0
|
|
20231213,104100,54657620,11390,11390,11390,11390,0
|
|
20231213,104000,54657620,11390,11390,11390,11390,0
|
|
20231213,103900,54657620,11390,11390,11390,11390,0
|
|
20231213,103800,54657620,11390,11390,11390,11390,0
|
|
20231213,103700,54657620,11390,11390,11390,11390,2
|
|
20231213,103600,54634840,11390,11390,11390,11390,0
|
|
20231213,103500,54634840,11390,11390,11390,11390,51
|
|
20231213,103400,54053950,11380,11380,11380,11380,0
|
|
20231213,103300,54053950,11380,11380,11380,11380,0
|
|
20231213,103200,54053950,11380,11380,11380,11380,0
|
|
20231213,103100,54053950,11380,11380,11380,11380,0
|
|
20231213,103000,54053950,11380,11380,11380,11380,0
|
|
20231213,102900,54053950,11380,11380,11380,11380,0
|
|
20231213,102800,54053950,11380,11380,11380,11380,0
|
|
20231213,102700,54053950,11380,11380,11380,11380,0
|
|
20231213,102600,54053950,11380,11380,11380,11380,0
|
|
20231213,102500,54053950,11380,11380,11380,11380,0
|
|
20231213,102400,54053950,11380,11380,11380,11380,19
|
|
20231213,102300,53837730,11380,11390,11390,11380,178
|
|
20231213,102200,51812060,11390,11390,11390,11390,874
|
|
20231213,102100,41857200,11390,11390,11390,11390,1
|
|
20231213,102000,41845810,11380,11380,11380,11380,0
|
|
20231213,101900,41845810,11380,11380,11380,11380,0
|
|
20231213,101800,41845810,11380,11380,11380,11380,0
|
|
20231213,101700,41845810,11380,11380,11380,11380,438
|
|
20231213,101600,36861370,11380,11380,11380,11380,5
|
|
20231213,101500,36804470,11370,11370,11370,11370,10
|
|
20231213,101400,36690770,11370,11370,11370,11370,0
|
|
20231213,101300,36690770,11370,11370,11370,11370,0
|
|
20231213,101200,36690770,11370,11370,11370,11370,0
|
|
20231213,101100,36690770,11370,11380,11380,11370,70
|
|
20231213,101000,35894760,11380,11380,11380,11380,0
|
|
20231213,100900,35894760,11380,11380,11380,11380,5
|
|
20231213,100800,35837860,11370,11370,11370,11370,0
|
|
20231213,100700,35837860,11370,11370,11370,11370,0
|
|
20231213,100600,35837860,11370,11370,11370,11370,0
|
|
20231213,100500,35837860,11370,11370,11370,11370,47
|
|
20231213,100400,35303470,11360,11360,11360,11360,0
|
|
20231213,100300,35303470,11360,11360,11360,11360,0
|
|
20231213,100200,35303470,11360,11360,11360,11360,2
|
|
20231213,100100,35280750,11370,11370,11370,11370,0
|
|
20231213,100000,35280750,11370,11370,11370,11370,1
|
|
20231213,095900,35269380,11350,11350,11350,11350,0
|
|
20231213,095800,35269380,11350,11350,11350,11350,0
|
|
20231213,095700,35269380,11350,11350,11350,11350,105
|
|
20231213,095600,34077630,11350,11350,11350,11350,0
|
|
20231213,095500,34077630,11350,11350,11350,11350,0
|
|
20231213,095400,34077630,11350,11350,11350,11350,110
|
|
20231213,095300,32829130,11350,11350,11350,11350,0
|
|
20231213,095200,32829130,11350,11350,11350,11350,0
|
|
20231213,095100,32829130,11350,11350,11350,11350,120
|
|
20231213,095000,31467130,11350,11350,11350,11350,1
|
|
20231213,094900,31455780,11360,11360,11360,11360,0
|
|
20231213,094800,31455780,11360,11360,11360,11360,0
|
|
20231213,094700,31455780,11360,11360,11360,11360,0
|
|
20231213,094600,31455780,11360,11360,11360,11360,10
|
|
20231213,094500,31342180,11370,11370,11370,11370,0
|
|
20231213,094400,31342180,11370,11370,11370,11370,0
|
|
20231213,094300,31342180,11370,11370,11370,11370,3
|
|
20231213,094200,31308070,11370,11370,11370,11370,0
|
|
20231213,094100,31308070,11370,11370,11370,11370,2
|
|
20231213,094000,31285330,11380,11380,11380,11380,0
|
|
20231213,093900,31285330,11380,11380,11380,11380,7
|
|
20231213,093800,31205670,11380,11380,11380,11380,100
|
|
20231213,093700,30067670,11380,11380,11380,11380,3
|
|
20231213,093600,30033530,11380,11380,11380,11380,2
|
|
20231213,093500,30010770,11360,11360,11360,11360,0
|
|
20231213,093400,30010770,11360,11370,11370,11360,134
|
|
20231213,093300,28488450,11370,11370,11370,11370,0
|
|
20231213,093200,28488450,11370,11370,11370,11370,2
|
|
20231213,093100,28465710,11370,11370,11370,11370,0
|
|
20231213,093000,28465710,11370,11380,11380,11370,3
|
|
20231213,092900,28431590,11390,11390,11390,11390,0
|
|
20231213,092800,28431590,11390,11390,11390,11390,0
|
|
20231213,092700,28431590,11390,11390,11390,11390,0
|
|
20231213,092600,28431590,11390,11390,11390,11390,500
|
|
20231213,092500,22736590,11380,11380,11380,11380,263
|
|
20231213,092400,19743650,11380,11390,11390,11380,865
|
|
20231213,092300,9899770,11400,11400,11400,11400,0
|
|
20231213,092200,9899770,11400,11400,11400,11400,0
|
|
20231213,092100,9899770,11400,11400,11400,11400,0
|
|
20231213,092000,9899770,11400,11400,11400,11400,7
|
|
20231213,091900,9819970,11410,11410,11410,11410,0
|
|
20231213,091800,9819970,11410,11410,11410,11410,0
|
|
20231213,091700,9819970,11410,11410,11410,11410,0
|
|
20231213,091600,9819970,11410,11410,11410,11410,8
|
|
20231213,091500,9728690,11410,11410,11410,11410,0
|
|
20231213,091400,9728690,11410,11410,11410,11410,18
|
|
20231213,091300,9523310,11410,11420,11420,11410,5
|
|
20231213,091200,9466220,11430,11430,11430,11430,1
|
|
20231213,091100,9454790,11430,11430,11430,11430,9
|
|
20231213,091000,9351920,11430,11420,11430,11420,80
|
|
20231213,090900,8437620,11420,11420,11420,11420,4
|
|
20231213,090800,8391940,11420,11420,11430,11420,585
|
|
20231213,090700,1711190,11390,11390,11390,11390,0
|
|
20231213,090600,1711190,11390,11390,11390,11390,0
|
|
20231213,090500,1711190,11390,11390,11390,11390,3
|
|
20231213,090400,1677020,11390,11390,11390,11390,0
|
|
20231213,090300,1677020,11390,11390,11390,11390,7
|
|
20231213,090200,1597290,11390,11390,11390,11390,0
|
|
20231213,090100,1597290,11390,11390,11390,11390,2
|
|
20231213,090000,1574510,11390,11420,11420,11380,138
|