650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194700,123389530,11400,11400,11400,11400,183
|
|
20231215,194600,123389530,11400,11400,11400,11400,0
|
|
20231215,194500,123389530,11400,11400,11400,11400,0
|
|
20231215,194400,123389530,11400,11400,11400,11400,0
|
|
20231215,194300,123389530,11400,11400,11400,11400,0
|
|
20231215,194200,123389530,11400,11400,11400,11400,0
|
|
20231215,194100,123389530,11400,11400,11400,11400,0
|
|
20231215,194000,123389530,11400,11400,11400,11400,0
|
|
20231215,193900,123389530,11400,11400,11400,11400,0
|
|
20231215,193800,123389530,11400,11400,11400,11400,0
|
|
20231215,193700,123389530,11400,11400,11400,11400,0
|
|
20231215,193600,123389530,11400,11400,11400,11400,0
|
|
20231215,193500,123389530,11400,11400,11400,11400,0
|
|
20231215,193400,123389530,11400,11400,11400,11400,0
|
|
20231215,193300,123389530,11400,11400,11400,11400,0
|
|
20231215,193200,123389530,11400,11400,11400,11400,0
|
|
20231215,193100,123389530,11400,11400,11400,11400,0
|
|
20231215,193000,123389530,11400,11400,11400,11400,0
|
|
20231215,192900,123389530,11400,11400,11400,11400,0
|
|
20231215,192800,123389530,11400,11400,11400,11400,0
|
|
20231215,192700,123389530,11400,11400,11400,11400,0
|
|
20231215,192600,123389530,11400,11400,11400,11400,0
|
|
20231215,192500,123389530,11400,11400,11400,11400,0
|
|
20231215,192400,123389530,11400,11400,11400,11400,0
|
|
20231215,192300,123389530,11400,11400,11400,11400,0
|
|
20231215,192200,123389530,11400,11400,11400,11400,0
|
|
20231215,192100,123389530,11400,11400,11400,11400,0
|
|
20231215,192000,123389530,11400,11400,11400,11400,0
|
|
20231215,191900,123389530,11400,11400,11400,11400,0
|
|
20231215,191800,123389530,11400,11400,11400,11400,0
|
|
20231215,191700,123389530,11400,11400,11400,11400,183
|
|
20231215,191600,123389530,11400,11400,11400,11400,0
|
|
20231215,191500,123389530,11400,11400,11400,11400,0
|
|
20231215,191400,123389530,11400,11400,11400,11400,0
|
|
20231215,191300,123389530,11400,11400,11400,11400,0
|
|
20231215,191200,123389530,11400,11400,11400,11400,0
|
|
20231215,191100,123389530,11400,11400,11400,11400,0
|
|
20231215,191000,123389530,11400,11400,11400,11400,0
|
|
20231215,190900,123389530,11400,11400,11400,11400,0
|
|
20231215,190800,123389530,11400,11400,11400,11400,0
|
|
20231215,190700,123389530,11400,11400,11400,11400,0
|
|
20231215,190600,123389530,11400,11400,11400,11400,0
|
|
20231215,190500,123389530,11400,11400,11400,11400,0
|
|
20231215,190400,123389530,11400,11400,11400,11400,0
|
|
20231215,190300,123389530,11400,11400,11400,11400,0
|
|
20231215,190200,123389530,11400,11400,11400,11400,0
|
|
20231215,190100,123389530,11400,11400,11400,11400,0
|
|
20231215,190000,123389530,11400,11400,11400,11400,0
|
|
20231215,185900,123389530,11400,11400,11400,11400,0
|
|
20231215,185800,123389530,11400,11400,11400,11400,0
|
|
20231215,185700,123389530,11400,11400,11400,11400,0
|
|
20231215,185600,123389530,11400,11400,11400,11400,0
|
|
20231215,185500,123389530,11400,11400,11400,11400,0
|
|
20231215,185400,123389530,11400,11400,11400,11400,0
|
|
20231215,185300,123389530,11400,11400,11400,11400,0
|
|
20231215,185200,123389530,11400,11400,11400,11400,0
|
|
20231215,185100,123389530,11400,11400,11400,11400,0
|
|
20231215,185000,123389530,11400,11400,11400,11400,0
|
|
20231215,184900,123389530,11400,11400,11400,11400,0
|
|
20231215,184800,123389530,11400,11400,11400,11400,0
|
|
20231215,184700,123389530,11400,11400,11400,11400,183
|
|
20231215,184600,123389530,11400,11400,11400,11400,0
|
|
20231215,184500,123389530,11400,11400,11400,11400,0
|
|
20231215,184400,123389530,11400,11400,11400,11400,0
|
|
20231215,184300,123389530,11400,11400,11400,11400,0
|
|
20231215,184200,123389530,11400,11400,11400,11400,0
|
|
20231215,184100,123389530,11400,11400,11400,11400,0
|
|
20231215,184000,123389530,11400,11400,11400,11400,0
|
|
20231215,183900,123389530,11400,11400,11400,11400,0
|
|
20231215,183800,123389530,11400,11400,11400,11400,0
|
|
20231215,183700,123389530,11400,11400,11400,11400,0
|
|
20231215,183600,123389530,11400,11400,11400,11400,0
|
|
20231215,183500,123389530,11400,11400,11400,11400,0
|
|
20231215,183400,123389530,11400,11400,11400,11400,0
|
|
20231215,183300,123389530,11400,11400,11400,11400,0
|
|
20231215,183200,123389530,11400,11400,11400,11400,0
|
|
20231215,183100,123389530,11400,11400,11400,11400,0
|
|
20231215,183000,123389530,11400,11400,11400,11400,0
|
|
20231215,182900,123389530,11400,11400,11400,11400,0
|
|
20231215,182800,123389530,11400,11400,11400,11400,0
|
|
20231215,182700,123389530,11400,11400,11400,11400,0
|
|
20231215,182600,123389530,11400,11400,11400,11400,0
|
|
20231215,182500,123389530,11400,11400,11400,11400,0
|
|
20231215,182400,123389530,11400,11400,11400,11400,0
|
|
20231215,182300,123389530,11400,11400,11400,11400,0
|
|
20231215,182200,123389530,11400,11400,11400,11400,0
|
|
20231215,182100,123389530,11400,11400,11400,11400,0
|
|
20231215,182000,123389530,11400,11400,11400,11400,0
|
|
20231215,181900,123389530,11400,11400,11400,11400,0
|
|
20231215,181800,123389530,11400,11400,11400,11400,0
|
|
20231215,181700,123389530,11400,11400,11400,11400,183
|
|
20231215,181600,123389530,11400,11400,11400,11400,0
|
|
20231215,181500,123389530,11400,11400,11400,11400,0
|
|
20231215,181400,123389530,11400,11400,11400,11400,0
|
|
20231215,181300,123389530,11400,11400,11400,11400,0
|
|
20231215,181200,123389530,11400,11400,11400,11400,0
|
|
20231215,181100,123389530,11400,11400,11400,11400,0
|
|
20231215,181000,123389530,11400,11400,11400,11400,0
|
|
20231215,180900,123389530,11400,11400,11400,11400,0
|
|
20231215,180800,123389530,11400,11400,11400,11400,0
|
|
20231215,180700,123389530,11400,11400,11400,11400,0
|
|
20231215,180600,123389530,11400,11400,11400,11400,0
|
|
20231215,180500,123389530,11400,11400,11400,11400,0
|
|
20231215,180400,123389530,11400,11400,11400,11400,0
|
|
20231215,180300,123389530,11400,11400,11400,11400,0
|
|
20231215,180200,123389530,11400,11400,11400,11400,0
|
|
20231215,180100,123389530,11400,11400,11400,11400,0
|
|
20231215,180000,123389530,11400,11400,11400,11400,0
|
|
20231215,175900,123389530,11400,11400,11400,11400,0
|
|
20231215,175800,123389530,11400,11400,11400,11400,0
|
|
20231215,175700,123389530,11400,11400,11400,11400,0
|
|
20231215,175600,123389530,11400,11400,11400,11400,0
|
|
20231215,175500,123389530,11400,11400,11400,11400,0
|
|
20231215,175400,123389530,11400,11400,11400,11400,0
|
|
20231215,175300,123389530,11400,11400,11400,11400,0
|
|
20231215,175200,123389530,11400,11400,11400,11400,0
|
|
20231215,175100,123389530,11400,11400,11400,11400,0
|
|
20231215,175000,123389530,11400,11400,11400,11400,0
|
|
20231215,174900,123389530,11400,11400,11400,11400,0
|
|
20231215,174800,123389530,11400,11400,11400,11400,0
|
|
20231215,174700,123389530,11400,11400,11400,11400,183
|
|
20231215,174600,123389530,11400,11400,11400,11400,0
|
|
20231215,174500,123389530,11400,11400,11400,11400,0
|
|
20231215,174400,123389530,11400,11400,11400,11400,0
|
|
20231215,174300,123389530,11400,11400,11400,11400,0
|
|
20231215,174200,123389530,11400,11400,11400,11400,0
|
|
20231215,174100,123389530,11400,11400,11400,11400,0
|
|
20231215,174000,123389530,11400,11400,11400,11400,0
|
|
20231215,173900,123389530,11400,11400,11400,11400,0
|
|
20231215,173800,123389530,11400,11400,11400,11400,0
|
|
20231215,173700,123389530,11400,11400,11400,11400,0
|
|
20231215,173600,123389530,11400,11400,11400,11400,0
|
|
20231215,173500,123389530,11400,11400,11400,11400,0
|
|
20231215,173400,123389530,11400,11400,11400,11400,0
|
|
20231215,173300,123389530,11400,11400,11400,11400,0
|
|
20231215,173200,123389530,11400,11400,11400,11400,0
|
|
20231215,173100,123389530,11400,11400,11400,11400,0
|
|
20231215,173000,123389530,11400,11400,11400,11400,0
|
|
20231215,172900,123389530,11400,11400,11400,11400,0
|
|
20231215,172800,123389530,11400,11400,11400,11400,0
|
|
20231215,172700,123389530,11400,11400,11400,11400,0
|
|
20231215,172600,123389530,11400,11400,11400,11400,0
|
|
20231215,172500,123389530,11400,11400,11400,11400,0
|
|
20231215,172400,123389530,11400,11400,11400,11400,0
|
|
20231215,172300,123389530,11400,11400,11400,11400,0
|
|
20231215,172200,123389530,11400,11400,11400,11400,0
|
|
20231215,172100,123389530,11400,11400,11400,11400,0
|
|
20231215,172000,123389530,11400,11400,11400,11400,0
|
|
20231215,171900,123389530,11400,11400,11400,11400,0
|
|
20231215,171800,123389530,11400,11400,11400,11400,0
|
|
20231215,171700,123389530,11400,11400,11400,11400,183
|
|
20231215,171600,123389530,11400,11400,11400,11400,0
|
|
20231215,171500,123389530,11400,11400,11400,11400,0
|
|
20231215,171400,123389530,11400,11400,11400,11400,0
|
|
20231215,171300,123389530,11400,11400,11400,11400,0
|
|
20231215,171200,123389530,11400,11400,11400,11400,0
|
|
20231215,171100,123389530,11400,11400,11400,11400,0
|
|
20231215,171000,123389530,11400,11400,11400,11400,0
|
|
20231215,170900,123389530,11400,11400,11400,11400,0
|
|
20231215,170800,123389530,11400,11400,11400,11400,0
|
|
20231215,170700,123389530,11400,11400,11400,11400,0
|
|
20231215,170600,123389530,11400,11400,11400,11400,0
|
|
20231215,170500,123389530,11400,11400,11400,11400,0
|
|
20231215,170400,123389530,11400,11400,11400,11400,0
|
|
20231215,170300,123389530,11400,11400,11400,11400,0
|
|
20231215,170200,123389530,11400,11400,11400,11400,0
|
|
20231215,170100,123389530,11400,11400,11400,11400,0
|
|
20231215,170000,123389530,11400,11400,11400,11400,0
|
|
20231215,165900,123389530,11400,11400,11400,11400,0
|
|
20231215,165800,123389530,11400,11400,11400,11400,0
|
|
20231215,165700,123389530,11400,11400,11400,11400,0
|
|
20231215,165600,123389530,11400,11400,11400,11400,0
|
|
20231215,165500,123389530,11400,11400,11400,11400,0
|
|
20231215,165400,123389530,11400,11400,11400,11400,0
|
|
20231215,165300,123389530,11400,11400,11400,11400,0
|
|
20231215,165200,123389530,11400,11400,11400,11400,0
|
|
20231215,165100,123389530,11400,11400,11400,11400,0
|
|
20231215,165000,123389530,11400,11400,11400,11400,0
|
|
20231215,164900,123389530,11400,11400,11400,11400,0
|
|
20231215,164800,123389530,11400,11400,11400,11400,0
|
|
20231215,164700,123389530,11400,11400,11400,11400,183
|
|
20231215,164600,123389530,11400,11400,11400,11400,0
|
|
20231215,164500,123389530,11400,11400,11400,11400,0
|
|
20231215,164400,123389530,11400,11400,11400,11400,0
|
|
20231215,164300,123389530,11400,11400,11400,11400,0
|
|
20231215,164200,123389530,11400,11400,11400,11400,0
|
|
20231215,164100,123389530,11400,11400,11400,11400,0
|
|
20231215,164000,123389530,11400,11400,11400,11400,0
|
|
20231215,163900,123389530,11400,11400,11400,11400,0
|
|
20231215,163800,123389530,11400,11400,11400,11400,0
|
|
20231215,163700,123389530,11400,11400,11400,11400,0
|
|
20231215,163600,123389530,11400,11400,11400,11400,0
|
|
20231215,163500,123389530,11400,11400,11400,11400,0
|
|
20231215,163400,123389530,11400,11400,11400,11400,0
|
|
20231215,163300,123389530,11400,11400,11400,11400,0
|
|
20231215,163200,123389530,11400,11400,11400,11400,0
|
|
20231215,163100,123389530,11400,11400,11400,11400,0
|
|
20231215,163000,123389530,11400,11400,11400,11400,0
|
|
20231215,162900,123389530,11400,11400,11400,11400,0
|
|
20231215,162800,123389530,11400,11400,11400,11400,0
|
|
20231215,162700,123389530,11400,11400,11400,11400,0
|
|
20231215,162600,123389530,11400,11400,11400,11400,0
|
|
20231215,162500,123389530,11400,11400,11400,11400,0
|
|
20231215,162400,123389530,11400,11400,11400,11400,0
|
|
20231215,162300,123389530,11400,11400,11400,11400,0
|
|
20231215,162200,123389530,11400,11400,11400,11400,0
|
|
20231215,162100,123389530,11400,11400,11400,11400,0
|
|
20231215,162000,123389530,11400,11400,11400,11400,0
|
|
20231215,161900,123389530,11400,11400,11400,11400,0
|
|
20231215,161800,123389530,11400,11400,11400,11400,0
|
|
20231215,161700,123389530,11400,11400,11400,11400,183
|
|
20231215,161600,123389530,11400,11400,11400,11400,0
|
|
20231215,161500,123389530,11400,11400,11400,11400,0
|
|
20231215,161400,123389530,11400,11400,11400,11400,0
|
|
20231215,161300,123389530,11400,11400,11400,11400,0
|
|
20231215,161200,123389530,11400,11400,11400,11400,0
|
|
20231215,161100,123389530,11400,11400,11400,11400,0
|
|
20231215,161000,123389530,11400,11400,11400,11400,0
|
|
20231215,160900,123389530,11400,11400,11400,11400,0
|
|
20231215,160800,123389530,11400,11400,11400,11400,0
|
|
20231215,160700,123389530,11400,11400,11400,11400,0
|
|
20231215,160600,123389530,11400,11400,11400,11400,0
|
|
20231215,160500,123389530,11400,11400,11400,11400,0
|
|
20231215,160400,123389530,11400,11400,11400,11400,0
|
|
20231215,160300,123389530,11400,11400,11400,11400,0
|
|
20231215,160200,123389530,11400,11400,11400,11400,0
|
|
20231215,160100,123389530,11400,11400,11400,11400,0
|
|
20231215,160000,123389530,11400,11400,11400,11400,0
|
|
20231215,155900,123389530,11400,11400,11400,11400,0
|
|
20231215,155800,123389530,11400,11400,11400,11400,0
|
|
20231215,155700,123389530,11400,11400,11400,11400,0
|
|
20231215,155600,123389530,11400,11400,11400,11400,0
|
|
20231215,155500,123389530,11400,11400,11400,11400,0
|
|
20231215,155400,123389530,11400,11400,11400,11400,0
|
|
20231215,155300,123389530,11400,11400,11400,11400,0
|
|
20231215,155200,123389530,11400,11400,11400,11400,0
|
|
20231215,155100,123389530,11400,11400,11400,11400,0
|
|
20231215,155000,123389530,11400,11400,11400,11400,0
|
|
20231215,154900,123389530,11400,11400,11400,11400,0
|
|
20231215,154800,123389530,11400,11400,11400,11400,0
|
|
20231215,154700,123389530,11400,11400,11400,11400,183
|
|
20231215,154600,123389530,11400,11400,11400,11400,0
|
|
20231215,154500,123389530,11400,11400,11400,11400,0
|
|
20231215,154400,123389530,11400,11400,11400,11400,0
|
|
20231215,154300,123389530,11400,11400,11400,11400,0
|
|
20231215,154200,123389530,11400,11400,11400,11400,0
|
|
20231215,154100,123389530,11400,11400,11400,11400,0
|
|
20231215,154000,123389530,11400,11400,11400,11400,0
|
|
20231215,153900,123389530,11400,11400,11400,11400,0
|
|
20231215,153800,123389530,11400,11400,11400,11400,0
|
|
20231215,153700,123389530,11400,11400,11400,11400,0
|
|
20231215,153600,123389530,11400,11400,11400,11400,0
|
|
20231215,153500,123389530,11400,11400,11400,11400,0
|
|
20231215,153400,123389530,11400,11400,11400,11400,0
|
|
20231215,153300,123389530,11400,11400,11400,11400,0
|
|
20231215,153200,123389530,11400,11400,11400,11400,0
|
|
20231215,153100,123389530,11400,11400,11400,11400,0
|
|
20231215,153000,123389530,11400,11400,11400,11400,183
|
|
20231215,152900,121303330,11400,11400,11400,11400,0
|
|
20231215,152800,121303330,11400,11400,11400,11400,0
|
|
20231215,152700,121303330,11400,11400,11400,11400,0
|
|
20231215,152600,121303330,11400,11400,11400,11400,0
|
|
20231215,152500,121303330,11400,11400,11400,11400,0
|
|
20231215,152400,121303330,11400,11400,11400,11400,0
|
|
20231215,152300,121303330,11400,11400,11400,11400,0
|
|
20231215,152200,121303330,11400,11400,11400,11400,0
|
|
20231215,152100,121303330,11400,11400,11400,11400,0
|
|
20231215,152000,121303330,11400,11400,11400,11400,0
|
|
20231215,151900,121303330,11400,11400,11400,11400,89
|
|
20231215,151800,120288730,11400,11400,11400,11400,0
|
|
20231215,151700,120288730,11400,11400,11400,11400,0
|
|
20231215,151600,120288730,11400,11400,11400,11400,0
|
|
20231215,151500,120288730,11400,11400,11400,11400,2
|
|
20231215,151400,120265930,11400,11400,11400,11400,0
|
|
20231215,151300,120265930,11400,11400,11400,11400,0
|
|
20231215,151200,120265930,11400,11400,11400,11400,90
|
|
20231215,151100,119239930,11400,11400,11400,11400,29
|
|
20231215,151000,118909330,11390,11390,11390,11390,1
|
|
20231215,150900,118897940,11400,11400,11400,11400,0
|
|
20231215,150800,118897940,11400,11400,11400,11400,4
|
|
20231215,150700,118852340,11400,11400,11400,11400,15
|
|
20231215,150600,118681340,11400,11400,11400,11400,0
|
|
20231215,150500,118681340,11400,11400,11400,11400,0
|
|
20231215,150400,118681340,11400,11400,11400,11400,0
|
|
20231215,150300,118681340,11400,11400,11400,11400,10
|
|
20231215,150200,118567340,11400,11400,11400,11400,0
|
|
20231215,150100,118567340,11400,11400,11400,11400,0
|
|
20231215,150000,118567340,11400,11390,11400,11390,203
|
|
20231215,145900,116253170,11400,11400,11400,11400,0
|
|
20231215,145800,116253170,11400,11390,11400,11390,115
|
|
20231215,145700,114943160,11400,11400,11400,11400,30
|
|
20231215,145600,114601160,11380,11380,11380,11380,0
|
|
20231215,145500,114601160,11380,11380,11380,11380,0
|
|
20231215,145400,114601160,11380,11380,11380,11380,0
|
|
20231215,145300,114601160,11380,11380,11380,11380,0
|
|
20231215,145200,114601160,11380,11380,11380,11380,0
|
|
20231215,145100,114601160,11380,11380,11380,11380,0
|
|
20231215,145000,114601160,11380,11380,11380,11380,0
|
|
20231215,144900,114601160,11380,11380,11380,11380,0
|
|
20231215,144800,114601160,11380,11380,11380,11380,0
|
|
20231215,144700,114601160,11380,11380,11380,11380,0
|
|
20231215,144600,114601160,11380,11380,11380,11380,0
|
|
20231215,144500,114601160,11380,11380,11380,11380,0
|
|
20231215,144400,114601160,11380,11380,11380,11380,801
|
|
20231215,144300,105485780,11380,11380,11380,11380,0
|
|
20231215,144200,105485780,11380,11380,11380,11380,0
|
|
20231215,144100,105485780,11380,11390,11390,11380,801
|
|
20231215,144000,96364500,11400,11400,11400,11400,0
|
|
20231215,143900,96364500,11400,11400,11400,11400,0
|
|
20231215,143800,96364500,11400,11400,11400,11400,150
|
|
20231215,143700,94654500,11400,11400,11400,11400,0
|
|
20231215,143600,94654500,11400,11400,11400,11400,0
|
|
20231215,143500,94654500,11400,11400,11400,11400,47
|
|
20231215,143400,94118700,11390,11390,11390,11390,0
|
|
20231215,143300,94118700,11390,11390,11390,11390,0
|
|
20231215,143200,94118700,11390,11390,11390,11390,0
|
|
20231215,143100,94118700,11390,11390,11390,11390,0
|
|
20231215,143000,94118700,11390,11390,11390,11390,0
|
|
20231215,142900,94118700,11390,11390,11390,11390,0
|
|
20231215,142800,94118700,11390,11390,11390,11390,101
|
|
20231215,142700,92968310,11390,11390,11390,11390,0
|
|
20231215,142600,92968310,11390,11390,11390,11390,0
|
|
20231215,142500,92968310,11390,11390,11390,11390,0
|
|
20231215,142400,92968310,11390,11390,11390,11390,0
|
|
20231215,142300,92968310,11390,11390,11390,11390,0
|
|
20231215,142200,92968310,11390,11390,11390,11390,0
|
|
20231215,142100,92968310,11390,11390,11390,11390,0
|
|
20231215,142000,92968310,11390,11390,11390,11390,0
|
|
20231215,141900,92968310,11390,11390,11390,11390,10
|
|
20231215,141800,92854410,11400,11400,11400,11400,0
|
|
20231215,141700,92854410,11400,11400,11400,11400,1
|
|
20231215,141600,92843010,11400,11400,11400,11400,23
|
|
20231215,141500,92580810,11390,11390,11390,11390,1
|
|
20231215,141400,92569420,11400,11400,11400,11400,0
|
|
20231215,141300,92569420,11400,11400,11400,11400,0
|
|
20231215,141200,92569420,11400,11400,11400,11400,0
|
|
20231215,141100,92569420,11400,11400,11400,11400,0
|
|
20231215,141000,92569420,11400,11400,11400,11400,0
|
|
20231215,140900,92569420,11400,11400,11400,11400,0
|
|
20231215,140800,92569420,11400,11400,11400,11400,0
|
|
20231215,140700,92569420,11400,11400,11400,11400,4
|
|
20231215,140600,92523820,11400,11400,11400,11400,0
|
|
20231215,140500,92523820,11400,11400,11400,11400,0
|
|
20231215,140400,92523820,11400,11400,11400,11400,50
|
|
20231215,140300,91953820,11400,11400,11400,11400,93
|
|
20231215,140200,90893620,11400,11400,11400,11400,0
|
|
20231215,140100,90893620,11400,11400,11400,11400,2
|
|
20231215,140000,90870820,11400,11400,11400,11400,421
|
|
20231215,135900,86071420,11400,11400,11400,11400,100
|
|
20231215,135800,84931420,11400,11400,11400,11400,0
|
|
20231215,135700,84931420,11400,11400,11400,11400,0
|
|
20231215,135600,84931420,11400,11400,11400,11400,0
|
|
20231215,135500,84931420,11400,11400,11400,11400,0
|
|
20231215,135400,84931420,11400,11400,11400,11400,0
|
|
20231215,135300,84931420,11400,11400,11400,11400,0
|
|
20231215,135200,84931420,11400,11400,11400,11400,0
|
|
20231215,135100,84931420,11400,11400,11400,11400,0
|
|
20231215,135000,84931420,11400,11400,11400,11400,0
|
|
20231215,134900,84931420,11400,11400,11400,11400,70
|
|
20231215,134800,84133420,11390,11390,11390,11390,25
|
|
20231215,134700,83848670,11390,11390,11390,11390,0
|
|
20231215,134600,83848670,11390,11390,11390,11390,0
|
|
20231215,134500,83848670,11390,11390,11390,11390,0
|
|
20231215,134400,83848670,11390,11390,11390,11390,0
|
|
20231215,134300,83848670,11390,11390,11390,11390,0
|
|
20231215,134200,83848670,11390,11390,11390,11390,0
|
|
20231215,134100,83848670,11390,11390,11390,11390,5
|
|
20231215,134000,83791720,11390,11390,11390,11390,0
|
|
20231215,133900,83791720,11390,11390,11390,11390,0
|
|
20231215,133800,83791720,11390,11390,11390,11390,0
|
|
20231215,133700,83791720,11390,11390,11390,11390,86
|
|
20231215,133600,82812180,11390,11390,11390,11390,0
|
|
20231215,133500,82812180,11390,11390,11390,11390,0
|
|
20231215,133400,82812180,11390,11390,11390,11390,0
|
|
20231215,133300,82812180,11390,11390,11390,11390,0
|
|
20231215,133200,82812180,11390,11390,11390,11390,0
|
|
20231215,133100,82812180,11390,11390,11390,11380,308
|
|
20231215,133000,79305170,11390,11390,11390,11390,0
|
|
20231215,132900,79305170,11390,11390,11390,11390,0
|
|
20231215,132800,79305170,11390,11390,11390,11390,0
|
|
20231215,132700,79305170,11390,11390,11390,11390,0
|
|
20231215,132600,79305170,11390,11390,11390,11390,0
|
|
20231215,132500,79305170,11390,11380,11390,11380,14
|
|
20231215,132400,79145810,11380,11380,11380,11380,5
|
|
20231215,132300,79088910,11390,11390,11390,11390,4
|
|
20231215,132200,79043350,11380,11380,11380,11380,0
|
|
20231215,132100,79043350,11380,11380,11380,11380,2
|
|
20231215,132000,79020590,11390,11390,11390,11390,196
|
|
20231215,131900,76788150,11400,11400,11400,11400,0
|
|
20231215,131800,76788150,11400,11400,11400,11400,0
|
|
20231215,131700,76788150,11400,11400,11400,11400,20
|
|
20231215,131600,76560150,11400,11400,11400,11400,0
|
|
20231215,131500,76560150,11400,11400,11400,11400,44
|
|
20231215,131400,76058550,11390,11390,11390,11390,0
|
|
20231215,131300,76058550,11390,11390,11390,11390,0
|
|
20231215,131200,76058550,11390,11400,11400,11390,2
|
|
20231215,131100,76035760,11390,11390,11390,11390,4
|
|
20231215,131000,75990200,11390,11390,11390,11390,0
|
|
20231215,130900,75990200,11390,11390,11390,11390,0
|
|
20231215,130800,75990200,11390,11390,11390,11390,0
|
|
20231215,130700,75990200,11390,11390,11390,11390,5
|
|
20231215,130600,75933250,11390,11390,11390,11390,0
|
|
20231215,130500,75933250,11390,11390,11390,11390,0
|
|
20231215,130400,75933250,11390,11390,11390,11390,0
|
|
20231215,130300,75933250,11390,11390,11390,11390,0
|
|
20231215,130200,75933250,11390,11390,11390,11390,59
|
|
20231215,130100,75261240,11380,11380,11380,11380,0
|
|
20231215,130000,75261240,11380,11380,11380,11380,0
|
|
20231215,125900,75261240,11380,11380,11380,11380,0
|
|
20231215,125800,75261240,11380,11380,11380,11380,47
|
|
20231215,125700,74726380,11390,11390,11390,11390,0
|
|
20231215,125600,74726380,11390,11390,11390,11390,4
|
|
20231215,125500,74680820,11390,11390,11390,11390,0
|
|
20231215,125400,74680820,11390,11390,11390,11390,0
|
|
20231215,125300,74680820,11390,11390,11390,11390,0
|
|
20231215,125200,74680820,11390,11390,11390,11390,1
|
|
20231215,125100,74669430,11390,11390,11390,11390,0
|
|
20231215,125000,74669430,11390,11390,11390,11390,0
|
|
20231215,124900,74669430,11390,11390,11390,11390,0
|
|
20231215,124800,74669430,11390,11390,11390,11390,30
|
|
20231215,124700,74327730,11390,11390,11390,11390,4
|
|
20231215,124600,74282170,11390,11390,11390,11390,16
|
|
20231215,124500,74099930,11390,11390,11390,11390,0
|
|
20231215,124400,74099930,11390,11390,11390,11390,0
|
|
20231215,124300,74099930,11390,11390,11390,11390,50
|
|
20231215,124200,73530430,11390,11390,11390,11390,0
|
|
20231215,124100,73530430,11390,11390,11390,11390,0
|
|
20231215,124000,73530430,11390,11390,11390,11390,0
|
|
20231215,123900,73530430,11390,11390,11390,11390,1
|
|
20231215,123800,73519040,11390,11390,11390,11390,0
|
|
20231215,123700,73519040,11390,11390,11390,11390,0
|
|
20231215,123600,73519040,11390,11390,11390,11390,0
|
|
20231215,123500,73519040,11390,11390,11390,11390,0
|
|
20231215,123400,73519040,11390,11390,11390,11390,0
|
|
20231215,123300,73519040,11390,11390,11390,11390,0
|
|
20231215,123200,73519040,11390,11390,11390,11390,201
|
|
20231215,123100,71229650,11380,11380,11380,11380,0
|
|
20231215,123000,71229650,11380,11380,11380,11380,0
|
|
20231215,122900,71229650,11380,11380,11380,11380,0
|
|
20231215,122800,71229650,11380,11390,11390,11380,2650
|
|
20231215,122700,41059320,11390,11390,11390,11390,150
|
|
20231215,122600,39350820,11390,11390,11390,11390,0
|
|
20231215,122500,39350820,11390,11390,11390,11390,0
|
|
20231215,122400,39350820,11390,11390,11390,11390,0
|
|
20231215,122300,39350820,11390,11390,11390,11390,0
|
|
20231215,122200,39350820,11390,11390,11390,11390,1
|
|
20231215,122100,39339430,11390,11390,11390,11390,0
|
|
20231215,122000,39339430,11390,11390,11390,11390,0
|
|
20231215,121900,39339430,11390,11390,11390,11390,0
|
|
20231215,121800,39339430,11390,11390,11390,11390,0
|
|
20231215,121700,39339430,11390,11390,11390,11390,4
|
|
20231215,121600,39293870,11390,11390,11390,11390,0
|
|
20231215,121500,39293870,11390,11390,11390,11390,0
|
|
20231215,121400,39293870,11390,11390,11390,11390,0
|
|
20231215,121300,39293870,11390,11390,11390,11390,0
|
|
20231215,121200,39293870,11390,11390,11390,11390,0
|
|
20231215,121100,39293870,11390,11390,11390,11390,0
|
|
20231215,121000,39293870,11390,11390,11390,11390,0
|
|
20231215,120900,39293870,11390,11390,11390,11390,0
|
|
20231215,120800,39293870,11390,11390,11390,11390,0
|
|
20231215,120700,39293870,11390,11390,11390,11390,0
|
|
20231215,120600,39293870,11390,11390,11390,11390,0
|
|
20231215,120500,39293870,11390,11390,11390,11390,0
|
|
20231215,120400,39293870,11390,11390,11390,11390,0
|
|
20231215,120300,39293870,11390,11390,11390,11390,0
|
|
20231215,120200,39293870,11390,11390,11390,11390,0
|
|
20231215,120100,39293870,11390,11390,11390,11390,173
|
|
20231215,120000,37323400,11390,11390,11390,11390,1
|
|
20231215,115900,37312010,11390,11390,11390,11390,0
|
|
20231215,115800,37312010,11390,11390,11390,11390,0
|
|
20231215,115700,37312010,11390,11390,11390,11390,0
|
|
20231215,115600,37312010,11390,11390,11390,11390,0
|
|
20231215,115500,37312010,11390,11390,11390,11390,0
|
|
20231215,115400,37312010,11390,11390,11390,11390,0
|
|
20231215,115300,37312010,11390,11390,11390,11390,0
|
|
20231215,115200,37312010,11390,11390,11390,11390,0
|
|
20231215,115100,37312010,11390,11390,11390,11390,0
|
|
20231215,115000,37312010,11390,11390,11390,11390,0
|
|
20231215,114900,37312010,11390,11390,11390,11390,10
|
|
20231215,114800,37198110,11380,11380,11380,11380,0
|
|
20231215,114700,37198110,11380,11380,11380,11380,0
|
|
20231215,114600,37198110,11380,11380,11380,11380,0
|
|
20231215,114500,37198110,11380,11380,11380,11380,0
|
|
20231215,114400,37198110,11380,11380,11380,11380,0
|
|
20231215,114300,37198110,11380,11380,11380,11380,2
|
|
20231215,114200,37175350,11390,11390,11390,11390,0
|
|
20231215,114100,37175350,11390,11390,11390,11390,0
|
|
20231215,114000,37175350,11390,11390,11390,11390,2
|
|
20231215,113900,37152570,11390,11390,11390,11390,1
|
|
20231215,113800,37141180,11390,11390,11390,11390,1
|
|
20231215,113700,37129790,11390,11390,11390,11390,0
|
|
20231215,113600,37129790,11390,11390,11390,11390,0
|
|
20231215,113500,37129790,11390,11390,11390,11390,0
|
|
20231215,113400,37129790,11390,11390,11390,11390,20
|
|
20231215,113300,36901990,11390,11390,11390,11390,10
|
|
20231215,113200,36788090,11390,11390,11390,11390,8
|
|
20231215,113100,36696970,11390,11390,11390,11390,0
|
|
20231215,113000,36696970,11390,11390,11390,11390,0
|
|
20231215,112900,36696970,11390,11390,11390,11390,2
|
|
20231215,112800,36674190,11390,11390,11390,11390,3
|
|
20231215,112700,36640020,11390,11390,11390,11390,0
|
|
20231215,112600,36640020,11390,11390,11390,11390,0
|
|
20231215,112500,36640020,11390,11390,11390,11390,0
|
|
20231215,112400,36640020,11390,11390,11390,11390,0
|
|
20231215,112300,36640020,11390,11390,11390,11390,0
|
|
20231215,112200,36640020,11390,11390,11390,11390,0
|
|
20231215,112100,36640020,11390,11390,11390,11390,201
|
|
20231215,112000,34350630,11390,11390,11390,11390,2
|
|
20231215,111900,34327850,11390,11390,11390,11390,10
|
|
20231215,111800,34213950,11390,11390,11390,11390,0
|
|
20231215,111700,34213950,11390,11390,11390,11390,0
|
|
20231215,111600,34213950,11390,11390,11390,11390,0
|
|
20231215,111500,34213950,11390,11390,11390,11390,0
|
|
20231215,111400,34213950,11390,11390,11390,11390,0
|
|
20231215,111300,34213950,11390,11390,11390,11390,0
|
|
20231215,111200,34213950,11390,11390,11390,11390,0
|
|
20231215,111100,34213950,11390,11390,11390,11390,20
|
|
20231215,111000,33986150,11390,11390,11390,11390,2
|
|
20231215,110900,33963370,11390,11390,11390,11390,0
|
|
20231215,110800,33963370,11390,11390,11390,11390,0
|
|
20231215,110700,33963370,11390,11390,11390,11390,0
|
|
20231215,110600,33963370,11390,11390,11390,11390,0
|
|
20231215,110500,33963370,11390,11390,11390,11390,0
|
|
20231215,110400,33963370,11390,11390,11390,11390,1
|
|
20231215,110300,33951980,11400,11400,11400,11400,0
|
|
20231215,110200,33951980,11400,11400,11400,11400,0
|
|
20231215,110100,33951980,11400,11400,11400,11400,0
|
|
20231215,110000,33951980,11400,11400,11400,11400,1
|
|
20231215,105900,33940580,11390,11390,11390,11390,0
|
|
20231215,105800,33940580,11390,11390,11390,11390,0
|
|
20231215,105700,33940580,11390,11390,11390,11390,0
|
|
20231215,105600,33940580,11390,11390,11390,11390,126
|
|
20231215,105500,32505440,11390,11390,11390,11390,285
|
|
20231215,105400,29259290,11390,11390,11390,11390,0
|
|
20231215,105300,29259290,11390,11390,11390,11390,0
|
|
20231215,105200,29259290,11390,11390,11390,11390,0
|
|
20231215,105100,29259290,11390,11390,11390,11390,0
|
|
20231215,105000,29259290,11390,11390,11390,11390,0
|
|
20231215,104900,29259290,11390,11390,11390,11390,0
|
|
20231215,104800,29259290,11390,11390,11390,11390,0
|
|
20231215,104700,29259290,11390,11390,11390,11390,0
|
|
20231215,104600,29259290,11390,11390,11390,11390,1
|
|
20231215,104500,29247900,11390,11390,11390,11390,100
|
|
20231215,104400,28108900,11390,11390,11390,11390,0
|
|
20231215,104300,28108900,11390,11390,11390,11390,0
|
|
20231215,104200,28108900,11390,11390,11390,11390,0
|
|
20231215,104100,28108900,11390,11390,11390,11390,0
|
|
20231215,104000,28108900,11390,11390,11390,11390,0
|
|
20231215,103900,28108900,11390,11390,11390,11390,36
|
|
20231215,103800,27698860,11390,11390,11390,11390,0
|
|
20231215,103700,27698860,11390,11390,11390,11390,100
|
|
20231215,103600,26559860,11390,11390,11390,11390,0
|
|
20231215,103500,26559860,11390,11390,11390,11390,0
|
|
20231215,103400,26559860,11390,11390,11390,11390,0
|
|
20231215,103300,26559860,11390,11390,11390,11390,0
|
|
20231215,103200,26559860,11390,11400,11400,11390,249
|
|
20231215,103100,23723670,11410,11410,11410,11410,0
|
|
20231215,103000,23723670,11410,11410,11410,11410,0
|
|
20231215,102900,23723670,11410,11410,11410,11410,0
|
|
20231215,102800,23723670,11410,11410,11410,11410,1
|
|
20231215,102700,23712260,11400,11400,11400,11400,0
|
|
20231215,102600,23712260,11400,11400,11400,11400,0
|
|
20231215,102500,23712260,11400,11400,11400,11400,0
|
|
20231215,102400,23712260,11400,11400,11400,11400,37
|
|
20231215,102300,23290460,11400,11400,11400,11400,195
|
|
20231215,102200,21067460,11400,11400,11400,11400,79
|
|
20231215,102100,20166860,11400,11400,11400,11400,65
|
|
20231215,102000,19425860,11400,11400,11400,11400,0
|
|
20231215,101900,19425860,11400,11400,11400,11400,0
|
|
20231215,101800,19425860,11400,11400,11400,11400,0
|
|
20231215,101700,19425860,11400,11400,11400,11400,0
|
|
20231215,101600,19425860,11400,11400,11400,11400,0
|
|
20231215,101500,19425860,11400,11400,11400,11400,9
|
|
20231215,101400,19323260,11400,11400,11400,11400,0
|
|
20231215,101300,19323260,11400,11400,11400,11400,0
|
|
20231215,101200,19323260,11400,11400,11400,11400,5
|
|
20231215,101100,19266260,11400,11400,11400,11400,0
|
|
20231215,101000,19266260,11400,11400,11400,11400,98
|
|
20231215,100900,18149060,11390,11390,11390,11390,0
|
|
20231215,100800,18149060,11390,11390,11390,11390,0
|
|
20231215,100700,18149060,11390,11390,11390,11390,0
|
|
20231215,100600,18149060,11390,11390,11390,11390,200
|
|
20231215,100500,15871060,11400,11400,11400,11400,1
|
|
20231215,100400,15859660,11390,11390,11390,11390,1
|
|
20231215,100300,15848270,11390,11390,11390,11390,14
|
|
20231215,100200,15688810,11390,11390,11390,11390,0
|
|
20231215,100100,15688810,11390,11390,11390,11390,0
|
|
20231215,100000,15688810,11390,11390,11390,11390,0
|
|
20231215,095900,15688810,11390,11390,11390,11390,0
|
|
20231215,095800,15688810,11390,11390,11390,11390,50
|
|
20231215,095700,15119310,11390,11390,11390,11390,0
|
|
20231215,095600,15119310,11390,11390,11390,11390,0
|
|
20231215,095500,15119310,11390,11390,11390,11390,0
|
|
20231215,095400,15119310,11390,11390,11390,11390,50
|
|
20231215,095300,14549810,11390,11390,11390,11390,1
|
|
20231215,095200,14538420,11390,11390,11390,11390,0
|
|
20231215,095100,14538420,11390,11390,11390,11390,0
|
|
20231215,095000,14538420,11390,11390,11390,11390,2
|
|
20231215,094900,14515640,11400,11400,11400,11400,4
|
|
20231215,094800,14470040,11400,11400,11400,11400,0
|
|
20231215,094700,14470040,11400,11400,11400,11400,0
|
|
20231215,094600,14470040,11400,11400,11400,11400,2
|
|
20231215,094500,14447240,11400,11400,11400,11400,1
|
|
20231215,094400,14435840,11400,11400,11400,11400,0
|
|
20231215,094300,14435840,11400,11400,11400,11400,0
|
|
20231215,094200,14435840,11400,11400,11400,11400,3
|
|
20231215,094100,14401640,11400,11400,11400,11400,0
|
|
20231215,094000,14401640,11400,11400,11400,11400,0
|
|
20231215,093900,14401640,11400,11400,11400,11400,2
|
|
20231215,093800,14378840,11400,11400,11400,11400,8
|
|
20231215,093700,14287640,11390,11390,11390,11390,0
|
|
20231215,093600,14287640,11390,11390,11390,11390,0
|
|
20231215,093500,14287640,11390,11390,11390,11390,80
|
|
20231215,093400,13376440,11390,11390,11390,11390,0
|
|
20231215,093300,13376440,11390,11390,11390,11390,0
|
|
20231215,093200,13376440,11390,11390,11390,11390,0
|
|
20231215,093100,13376440,11390,11390,11390,11390,5
|
|
20231215,093000,13319490,11380,11380,11380,11380,0
|
|
20231215,092900,13319490,11380,11380,11380,11380,0
|
|
20231215,092800,13319490,11380,11380,11380,11380,0
|
|
20231215,092700,13319490,11380,11380,11380,11380,0
|
|
20231215,092600,13319490,11380,11380,11380,11380,0
|
|
20231215,092500,13319490,11380,11380,11380,11380,10
|
|
20231215,092400,13205690,11380,11380,11380,11380,1
|
|
20231215,092300,13194310,11380,11380,11380,11380,0
|
|
20231215,092200,13194310,11380,11380,11380,11380,127
|
|
20231215,092100,11749050,11390,11390,11390,11390,253
|
|
20231215,092000,8867380,11400,11400,11400,11400,0
|
|
20231215,091900,8867380,11400,11400,11400,11400,0
|
|
20231215,091800,8867380,11400,11400,11400,11400,0
|
|
20231215,091700,8867380,11400,11390,11400,11390,56
|
|
20231215,091600,8229450,11390,11390,11390,11390,0
|
|
20231215,091500,8229450,11390,11390,11390,11390,0
|
|
20231215,091400,8229450,11390,11390,11390,11390,0
|
|
20231215,091300,8229450,11390,11390,11390,11390,0
|
|
20231215,091200,8229450,11390,11390,11390,11390,5
|
|
20231215,091100,8172500,11390,11390,11390,11390,10
|
|
20231215,091000,8058600,11390,11390,11390,11390,30
|
|
20231215,090900,7716900,11390,11390,11390,11390,10
|
|
20231215,090800,7603000,11380,11380,11380,11380,2
|
|
20231215,090700,7580240,11370,11370,11370,11370,0
|
|
20231215,090600,7580240,11370,11370,11370,11370,33
|
|
20231215,090500,7205030,11390,11390,11390,11390,0
|
|
20231215,090400,7205030,11390,11410,11410,11390,445
|
|
20231215,090300,2132910,11410,11420,11420,11410,38
|
|
20231215,090200,1699020,11420,11420,11420,11420,16
|
|
20231215,090100,1516300,11420,11420,11420,11420,5
|
|
20231215,090000,1459200,11400,11400,11400,11400,128
|