661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,195800,443111500,13710,13710,13710,13710,498
|
|
20231204,195700,443111500,13710,13710,13710,13710,0
|
|
20231204,195600,443111500,13710,13710,13710,13710,0
|
|
20231204,195500,443111500,13710,13710,13710,13710,0
|
|
20231204,195400,443111500,13710,13710,13710,13710,0
|
|
20231204,195300,443111500,13710,13710,13710,13710,0
|
|
20231204,195200,443111500,13710,13710,13710,13710,0
|
|
20231204,195100,443111500,13710,13710,13710,13710,0
|
|
20231204,195000,443111500,13710,13710,13710,13710,0
|
|
20231204,194900,443111500,13710,13710,13710,13710,0
|
|
20231204,194800,443111500,13710,13710,13710,13710,0
|
|
20231204,194700,443111500,13710,13710,13710,13710,0
|
|
20231204,194600,443111500,13710,13710,13710,13710,0
|
|
20231204,194500,443111500,13710,13710,13710,13710,0
|
|
20231204,194400,443111500,13710,13710,13710,13710,0
|
|
20231204,194300,443111500,13710,13710,13710,13710,0
|
|
20231204,194200,443111500,13710,13710,13710,13710,0
|
|
20231204,194100,443111500,13710,13710,13710,13710,0
|
|
20231204,194000,443111500,13710,13710,13710,13710,0
|
|
20231204,193900,443111500,13710,13710,13710,13710,0
|
|
20231204,193800,443111500,13710,13710,13710,13710,0
|
|
20231204,193700,443111500,13710,13710,13710,13710,0
|
|
20231204,193600,443111500,13710,13710,13710,13710,0
|
|
20231204,193500,443111500,13710,13710,13710,13710,0
|
|
20231204,193400,443111500,13710,13710,13710,13710,0
|
|
20231204,193300,443111500,13710,13710,13710,13710,0
|
|
20231204,193200,443111500,13710,13710,13710,13710,0
|
|
20231204,193100,443111500,13710,13710,13710,13710,0
|
|
20231204,193000,443111500,13710,13710,13710,13710,0
|
|
20231204,192900,443111500,13710,13710,13710,13710,0
|
|
20231204,192800,443111500,13710,13710,13710,13710,498
|
|
20231204,192700,443111500,13710,13710,13710,13710,0
|
|
20231204,192600,443111500,13710,13710,13710,13710,0
|
|
20231204,192500,443111500,13710,13710,13710,13710,0
|
|
20231204,192400,443111500,13710,13710,13710,13710,0
|
|
20231204,192300,443111500,13710,13710,13710,13710,0
|
|
20231204,192200,443111500,13710,13710,13710,13710,0
|
|
20231204,192100,443111500,13710,13710,13710,13710,0
|
|
20231204,192000,443111500,13710,13710,13710,13710,0
|
|
20231204,191900,443111500,13710,13710,13710,13710,0
|
|
20231204,191800,443111500,13710,13710,13710,13710,0
|
|
20231204,191700,443111500,13710,13710,13710,13710,0
|
|
20231204,191600,443111500,13710,13710,13710,13710,0
|
|
20231204,191500,443111500,13710,13710,13710,13710,0
|
|
20231204,191400,443111500,13710,13710,13710,13710,0
|
|
20231204,191300,443111500,13710,13710,13710,13710,0
|
|
20231204,191200,443111500,13710,13710,13710,13710,0
|
|
20231204,191100,443111500,13710,13710,13710,13710,0
|
|
20231204,191000,443111500,13710,13710,13710,13710,0
|
|
20231204,190900,443111500,13710,13710,13710,13710,0
|
|
20231204,190800,443111500,13710,13710,13710,13710,0
|
|
20231204,190700,443111500,13710,13710,13710,13710,0
|
|
20231204,190600,443111500,13710,13710,13710,13710,0
|
|
20231204,190500,443111500,13710,13710,13710,13710,0
|
|
20231204,190400,443111500,13710,13710,13710,13710,0
|
|
20231204,190300,443111500,13710,13710,13710,13710,0
|
|
20231204,190200,443111500,13710,13710,13710,13710,0
|
|
20231204,190100,443111500,13710,13710,13710,13710,0
|
|
20231204,190000,443111500,13710,13710,13710,13710,0
|
|
20231204,185900,443111500,13710,13710,13710,13710,0
|
|
20231204,185800,443111500,13710,13710,13710,13710,498
|
|
20231204,185700,443111500,13710,13710,13710,13710,0
|
|
20231204,185600,443111500,13710,13710,13710,13710,0
|
|
20231204,185500,443111500,13710,13710,13710,13710,0
|
|
20231204,185400,443111500,13710,13710,13710,13710,0
|
|
20231204,185300,443111500,13710,13710,13710,13710,0
|
|
20231204,185200,443111500,13710,13710,13710,13710,0
|
|
20231204,185100,443111500,13710,13710,13710,13710,0
|
|
20231204,185000,443111500,13710,13710,13710,13710,0
|
|
20231204,184900,443111500,13710,13710,13710,13710,0
|
|
20231204,184800,443111500,13710,13710,13710,13710,0
|
|
20231204,184700,443111500,13710,13710,13710,13710,0
|
|
20231204,184600,443111500,13710,13710,13710,13710,0
|
|
20231204,184500,443111500,13710,13710,13710,13710,0
|
|
20231204,184400,443111500,13710,13710,13710,13710,0
|
|
20231204,184300,443111500,13710,13710,13710,13710,0
|
|
20231204,184200,443111500,13710,13710,13710,13710,0
|
|
20231204,184100,443111500,13710,13710,13710,13710,0
|
|
20231204,184000,443111500,13710,13710,13710,13710,0
|
|
20231204,183900,443111500,13710,13710,13710,13710,0
|
|
20231204,183800,443111500,13710,13710,13710,13710,0
|
|
20231204,183700,443111500,13710,13710,13710,13710,0
|
|
20231204,183600,443111500,13710,13710,13710,13710,0
|
|
20231204,183500,443111500,13710,13710,13710,13710,0
|
|
20231204,183400,443111500,13710,13710,13710,13710,0
|
|
20231204,183300,443111500,13710,13710,13710,13710,0
|
|
20231204,183200,443111500,13710,13710,13710,13710,0
|
|
20231204,183100,443111500,13710,13710,13710,13710,0
|
|
20231204,183000,443111500,13710,13710,13710,13710,0
|
|
20231204,182900,443111500,13710,13710,13710,13710,0
|
|
20231204,182800,443111500,13710,13710,13710,13710,498
|
|
20231204,182700,443111500,13710,13710,13710,13710,0
|
|
20231204,182600,443111500,13710,13710,13710,13710,0
|
|
20231204,182500,443111500,13710,13710,13710,13710,0
|
|
20231204,182400,443111500,13710,13710,13710,13710,0
|
|
20231204,182300,443111500,13710,13710,13710,13710,0
|
|
20231204,182200,443111500,13710,13710,13710,13710,0
|
|
20231204,182100,443111500,13710,13710,13710,13710,0
|
|
20231204,182000,443111500,13710,13710,13710,13710,0
|
|
20231204,181900,443111500,13710,13710,13710,13710,0
|
|
20231204,181800,443111500,13710,13710,13710,13710,0
|
|
20231204,181700,443111500,13710,13710,13710,13710,0
|
|
20231204,181600,443111500,13710,13710,13710,13710,0
|
|
20231204,181500,443111500,13710,13710,13710,13710,0
|
|
20231204,181400,443111500,13710,13710,13710,13710,0
|
|
20231204,181300,443111500,13710,13710,13710,13710,0
|
|
20231204,181200,443111500,13710,13710,13710,13710,0
|
|
20231204,181100,443111500,13710,13710,13710,13710,0
|
|
20231204,181000,443111500,13710,13710,13710,13710,0
|
|
20231204,180900,443111500,13710,13710,13710,13710,0
|
|
20231204,180800,443111500,13710,13710,13710,13710,0
|
|
20231204,180700,443111500,13710,13710,13710,13710,0
|
|
20231204,180600,443111500,13710,13710,13710,13710,0
|
|
20231204,180500,443111500,13710,13710,13710,13710,0
|
|
20231204,180400,443111500,13710,13710,13710,13710,0
|
|
20231204,180300,443111500,13710,13710,13710,13710,0
|
|
20231204,180200,443111500,13710,13710,13710,13710,0
|
|
20231204,180100,443111500,13710,13710,13710,13710,0
|
|
20231204,180000,443111500,13710,13710,13710,13710,0
|
|
20231204,175900,443111500,13710,13710,13710,13710,0
|
|
20231204,175800,443111500,13710,13710,13710,13710,498
|
|
20231204,175700,443111500,13710,13710,13710,13710,0
|
|
20231204,175600,443111500,13710,13710,13710,13710,0
|
|
20231204,175500,443111500,13710,13710,13710,13710,0
|
|
20231204,175400,443111500,13710,13710,13710,13710,0
|
|
20231204,175300,443111500,13710,13710,13710,13710,0
|
|
20231204,175200,443111500,13710,13710,13710,13710,0
|
|
20231204,175100,443111500,13710,13710,13710,13710,0
|
|
20231204,175000,443111500,13710,13710,13710,13710,0
|
|
20231204,174900,443111500,13710,13710,13710,13710,0
|
|
20231204,174800,443111500,13710,13710,13710,13710,0
|
|
20231204,174700,443111500,13710,13710,13710,13710,0
|
|
20231204,174600,443111500,13710,13710,13710,13710,0
|
|
20231204,174500,443111500,13710,13710,13710,13710,0
|
|
20231204,174400,443111500,13710,13710,13710,13710,0
|
|
20231204,174300,443111500,13710,13710,13710,13710,0
|
|
20231204,174200,443111500,13710,13710,13710,13710,0
|
|
20231204,174100,443111500,13710,13710,13710,13710,0
|
|
20231204,174000,443111500,13710,13710,13710,13710,0
|
|
20231204,173900,443111500,13710,13710,13710,13710,0
|
|
20231204,173800,443111500,13710,13710,13710,13710,0
|
|
20231204,173700,443111500,13710,13710,13710,13710,0
|
|
20231204,173600,443111500,13710,13710,13710,13710,0
|
|
20231204,173500,443111500,13710,13710,13710,13710,0
|
|
20231204,173400,443111500,13710,13710,13710,13710,0
|
|
20231204,173300,443111500,13710,13710,13710,13710,0
|
|
20231204,173200,443111500,13710,13710,13710,13710,0
|
|
20231204,173100,443111500,13710,13710,13710,13710,0
|
|
20231204,173000,443111500,13710,13710,13710,13710,0
|
|
20231204,172900,443111500,13710,13710,13710,13710,0
|
|
20231204,172800,443111500,13710,13710,13710,13710,498
|
|
20231204,172700,443111500,13710,13710,13710,13710,0
|
|
20231204,172600,443111500,13710,13710,13710,13710,0
|
|
20231204,172500,443111500,13710,13710,13710,13710,0
|
|
20231204,172400,443111500,13710,13710,13710,13710,0
|
|
20231204,172300,443111500,13710,13710,13710,13710,0
|
|
20231204,172200,443111500,13710,13710,13710,13710,0
|
|
20231204,172100,443111500,13710,13710,13710,13710,0
|
|
20231204,172000,443111500,13710,13710,13710,13710,0
|
|
20231204,171900,443111500,13710,13710,13710,13710,0
|
|
20231204,171800,443111500,13710,13710,13710,13710,0
|
|
20231204,171700,443111500,13710,13710,13710,13710,0
|
|
20231204,171600,443111500,13710,13710,13710,13710,0
|
|
20231204,171500,443111500,13710,13710,13710,13710,0
|
|
20231204,171400,443111500,13710,13710,13710,13710,0
|
|
20231204,171300,443111500,13710,13710,13710,13710,0
|
|
20231204,171200,443111500,13710,13710,13710,13710,0
|
|
20231204,171100,443111500,13710,13710,13710,13710,0
|
|
20231204,171000,443111500,13710,13710,13710,13710,0
|
|
20231204,170900,443111500,13710,13710,13710,13710,0
|
|
20231204,170800,443111500,13710,13710,13710,13710,0
|
|
20231204,170700,443111500,13710,13710,13710,13710,0
|
|
20231204,170600,443111500,13710,13710,13710,13710,0
|
|
20231204,170500,443111500,13710,13710,13710,13710,0
|
|
20231204,170400,443111500,13710,13710,13710,13710,0
|
|
20231204,170300,443111500,13710,13710,13710,13710,0
|
|
20231204,170200,443111500,13710,13710,13710,13710,0
|
|
20231204,170100,443111500,13710,13710,13710,13710,0
|
|
20231204,170000,443111500,13710,13710,13710,13710,0
|
|
20231204,165900,443111500,13710,13710,13710,13710,0
|
|
20231204,165800,443111500,13710,13710,13710,13710,498
|
|
20231204,165700,443111500,13710,13710,13710,13710,0
|
|
20231204,165600,443111500,13710,13710,13710,13710,0
|
|
20231204,165500,443111500,13710,13710,13710,13710,0
|
|
20231204,165400,443111500,13710,13710,13710,13710,0
|
|
20231204,165300,443111500,13710,13710,13710,13710,0
|
|
20231204,165200,443111500,13710,13710,13710,13710,0
|
|
20231204,165100,443111500,13710,13710,13710,13710,0
|
|
20231204,165000,443111500,13710,13710,13710,13710,0
|
|
20231204,164900,443111500,13710,13710,13710,13710,0
|
|
20231204,164800,443111500,13710,13710,13710,13710,0
|
|
20231204,164700,443111500,13710,13710,13710,13710,0
|
|
20231204,164600,443111500,13710,13710,13710,13710,0
|
|
20231204,164500,443111500,13710,13710,13710,13710,0
|
|
20231204,164400,443111500,13710,13710,13710,13710,0
|
|
20231204,164300,443111500,13710,13710,13710,13710,0
|
|
20231204,164200,443111500,13710,13710,13710,13710,0
|
|
20231204,164100,443111500,13710,13710,13710,13710,0
|
|
20231204,164000,443111500,13710,13710,13710,13710,0
|
|
20231204,163900,443111500,13710,13710,13710,13710,0
|
|
20231204,163800,443111500,13710,13710,13710,13710,0
|
|
20231204,163700,443111500,13710,13710,13710,13710,0
|
|
20231204,163600,443111500,13710,13710,13710,13710,0
|
|
20231204,163500,443111500,13710,13710,13710,13710,0
|
|
20231204,163400,443111500,13710,13710,13710,13710,0
|
|
20231204,163300,443111500,13710,13710,13710,13710,0
|
|
20231204,163200,443111500,13710,13710,13710,13710,0
|
|
20231204,163100,443111500,13710,13710,13710,13710,0
|
|
20231204,163000,443111500,13710,13710,13710,13710,0
|
|
20231204,162900,443111500,13710,13710,13710,13710,0
|
|
20231204,162800,443111500,13710,13710,13710,13710,498
|
|
20231204,162700,443111500,13710,13710,13710,13710,0
|
|
20231204,162600,443111500,13710,13710,13710,13710,0
|
|
20231204,162500,443111500,13710,13710,13710,13710,0
|
|
20231204,162400,443111500,13710,13710,13710,13710,0
|
|
20231204,162300,443111500,13710,13710,13710,13710,0
|
|
20231204,162200,443111500,13710,13710,13710,13710,0
|
|
20231204,162100,443111500,13710,13710,13710,13710,0
|
|
20231204,162000,443111500,13710,13710,13710,13710,0
|
|
20231204,161900,443111500,13710,13710,13710,13710,0
|
|
20231204,161800,443111500,13710,13710,13710,13710,0
|
|
20231204,161700,443111500,13710,13710,13710,13710,0
|
|
20231204,161600,443111500,13710,13710,13710,13710,0
|
|
20231204,161500,443111500,13710,13710,13710,13710,0
|
|
20231204,161400,443111500,13710,13710,13710,13710,0
|
|
20231204,161300,443111500,13710,13710,13710,13710,0
|
|
20231204,161200,443111500,13710,13710,13710,13710,0
|
|
20231204,161100,443111500,13710,13710,13710,13710,0
|
|
20231204,161000,443111500,13710,13710,13710,13710,0
|
|
20231204,160900,443111500,13710,13710,13710,13710,0
|
|
20231204,160800,443111500,13710,13710,13710,13710,0
|
|
20231204,160700,443111500,13710,13710,13710,13710,0
|
|
20231204,160600,443111500,13710,13710,13710,13710,0
|
|
20231204,160500,443111500,13710,13710,13710,13710,0
|
|
20231204,160400,443111500,13710,13710,13710,13710,0
|
|
20231204,160300,443111500,13710,13710,13710,13710,0
|
|
20231204,160200,443111500,13710,13710,13710,13710,0
|
|
20231204,160100,443111500,13710,13710,13710,13710,0
|
|
20231204,160000,443111500,13710,13710,13710,13710,0
|
|
20231204,155900,443111500,13710,13710,13710,13710,0
|
|
20231204,155800,443111500,13710,13710,13710,13710,498
|
|
20231204,155700,443111500,13710,13710,13710,13710,0
|
|
20231204,155600,443111500,13710,13710,13710,13710,0
|
|
20231204,155500,443111500,13710,13710,13710,13710,0
|
|
20231204,155400,443111500,13710,13710,13710,13710,0
|
|
20231204,155300,443111500,13710,13710,13710,13710,0
|
|
20231204,155200,443111500,13710,13710,13710,13710,0
|
|
20231204,155100,443111500,13710,13710,13710,13710,0
|
|
20231204,155000,443111500,13710,13710,13710,13710,0
|
|
20231204,154900,443111500,13710,13710,13710,13710,0
|
|
20231204,154800,443111500,13710,13710,13710,13710,0
|
|
20231204,154700,443111500,13710,13710,13710,13710,0
|
|
20231204,154600,443111500,13710,13710,13710,13710,0
|
|
20231204,154500,443111500,13710,13710,13710,13710,0
|
|
20231204,154400,443111500,13710,13710,13710,13710,0
|
|
20231204,154300,443111500,13710,13710,13710,13710,0
|
|
20231204,154200,443111500,13710,13710,13710,13710,0
|
|
20231204,154100,443111500,13710,13710,13710,13710,0
|
|
20231204,154000,443111500,13710,13710,13710,13710,0
|
|
20231204,153900,443111500,13710,13710,13710,13710,0
|
|
20231204,153800,443111500,13710,13710,13710,13710,0
|
|
20231204,153700,443111500,13710,13710,13710,13710,0
|
|
20231204,153600,443111500,13710,13710,13710,13710,0
|
|
20231204,153500,443111500,13710,13710,13710,13710,0
|
|
20231204,153400,443111500,13710,13710,13710,13710,0
|
|
20231204,153300,443111500,13710,13710,13710,13710,0
|
|
20231204,153200,443111500,13710,13710,13710,13710,0
|
|
20231204,153100,443111500,13710,13710,13710,13710,0
|
|
20231204,153000,443111500,13710,13710,13710,13710,498
|
|
20231204,152900,436283920,13710,13710,13710,13710,0
|
|
20231204,152800,436283920,13710,13710,13710,13710,0
|
|
20231204,152700,436283920,13710,13710,13710,13710,0
|
|
20231204,152600,436283920,13710,13710,13710,13710,0
|
|
20231204,152500,436283920,13710,13710,13710,13710,0
|
|
20231204,152400,436283920,13710,13710,13710,13710,0
|
|
20231204,152300,436283920,13710,13710,13710,13710,0
|
|
20231204,152200,436283920,13710,13710,13710,13710,0
|
|
20231204,152100,436283920,13710,13710,13710,13710,0
|
|
20231204,152000,436283920,13710,13710,13710,13710,0
|
|
20231204,151900,436283920,13710,13670,13710,13670,73
|
|
20231204,151800,435285110,13710,13670,13710,13670,69
|
|
20231204,151700,434341800,13710,13710,13710,13700,7
|
|
20231204,151600,434245840,13680,13680,13680,13680,72
|
|
20231204,151500,433260880,13710,13680,13710,13680,2
|
|
20231204,151400,433233490,13680,13680,13680,13670,217
|
|
20231204,151300,430265030,13670,13680,13680,13670,57
|
|
20231204,151200,429485550,13700,13700,13700,13700,1
|
|
20231204,151100,429471850,13670,13670,13670,13670,36
|
|
20231204,151000,428979730,13660,13690,13690,13660,372
|
|
20231204,150900,423894750,13660,13660,13660,13660,12
|
|
20231204,150800,423730830,13670,13680,13680,13670,28
|
|
20231204,150700,423348050,13680,13690,13690,13680,28
|
|
20231204,150600,422965000,13680,13680,13680,13680,0
|
|
20231204,150500,422965000,13680,13680,13680,13680,29
|
|
20231204,150400,422568280,13680,13690,13690,13680,245
|
|
20231204,150300,419215500,13690,13690,13690,13690,1
|
|
20231204,150200,419201810,13680,13680,13680,13680,0
|
|
20231204,150100,419201810,13680,13690,13690,13680,146
|
|
20231204,150000,417203390,13680,13700,13700,13680,14
|
|
20231204,145900,417011850,13720,13720,13720,13720,16
|
|
20231204,145800,416792330,13670,13690,13690,13670,41
|
|
20231204,145700,416231440,13680,13680,13680,13680,55
|
|
20231204,145600,415479040,13720,13720,13720,13670,37
|
|
20231204,145500,414973100,13670,13680,13680,13670,63
|
|
20231204,145400,414111310,13680,13680,13680,13670,51
|
|
20231204,145300,413413770,13670,13720,13720,13670,35
|
|
20231204,145200,412935270,13670,13680,13680,13670,75
|
|
20231204,145100,411909320,13720,13670,13720,13670,6
|
|
20231204,145000,411827250,13670,13680,13710,13670,119
|
|
20231204,144900,410199450,13670,13670,13670,13670,5
|
|
20231204,144800,410131100,13680,13720,13720,13680,47
|
|
20231204,144700,409487620,13670,13670,13690,13670,87
|
|
20231204,144600,408296930,13680,13680,13680,13670,127
|
|
20231204,144500,406559680,13680,13670,13690,13670,70
|
|
20231204,144400,405601990,13670,13700,13700,13670,18
|
|
20231204,144300,405355540,13700,13660,13700,13660,115
|
|
20231204,144200,403781540,13690,13690,13690,13660,75
|
|
20231204,144100,402755150,13660,13670,13670,13660,34
|
|
20231204,144000,402290420,13660,13690,13690,13660,18
|
|
20231204,143900,402044150,13670,13670,13670,13670,39
|
|
20231204,143800,401511020,13660,13690,13690,13660,304
|
|
20231204,143700,397354900,13680,13680,13680,13680,38
|
|
20231204,143600,396835060,13690,13690,13690,13680,42
|
|
20231204,143500,396260350,13680,13680,13680,13680,58
|
|
20231204,143400,395466910,13680,13680,13690,13680,19
|
|
20231204,143300,395206980,13680,13690,13690,13680,165
|
|
20231204,143200,392948570,13690,13700,13700,13690,54
|
|
20231204,143100,392209120,13690,13700,13700,13690,32
|
|
20231204,143000,391770960,13690,13700,13700,13690,30
|
|
20231204,142900,391360010,13690,13700,13700,13690,33
|
|
20231204,142800,390908230,13690,13690,13700,13690,164
|
|
20231204,142700,388662940,13690,13700,13700,13690,52
|
|
20231204,142600,387950920,13690,13690,13700,13690,50
|
|
20231204,142500,387266270,13700,13690,13700,13690,7
|
|
20231204,142400,387170430,13690,13690,13690,13690,67
|
|
20231204,142300,386253200,13710,13690,13710,13690,35
|
|
20231204,142200,385773740,13690,13690,13690,13690,5
|
|
20231204,142100,385705290,13680,13690,13720,13680,146
|
|
20231204,142000,383703320,13680,13690,13690,13680,39
|
|
20231204,141900,383169460,13690,13700,13700,13690,43
|
|
20231204,141800,382580410,13680,13680,13690,13680,39
|
|
20231204,141700,382046880,13690,13710,13720,13650,1211
|
|
20231204,141600,365463480,13710,13740,13740,13710,16
|
|
20231204,141500,365243810,13710,13700,13710,13700,10
|
|
20231204,141400,365106760,13700,13700,13750,13700,470
|
|
20231204,141300,358655500,13700,13700,13700,13700,1
|
|
20231204,141200,358641800,13660,13680,13680,13660,237
|
|
20231204,141100,355400030,13660,13670,13670,13660,86
|
|
20231204,141000,354224480,13680,13680,13680,13660,22
|
|
20231204,140900,353923760,13670,13670,13670,13670,29
|
|
20231204,140800,353527330,13650,13660,13660,13650,142
|
|
20231204,140700,351587680,13670,13660,13670,13660,5
|
|
20231204,140600,351519370,13670,13660,13670,13660,3
|
|
20231204,140500,351478370,13670,13680,13680,13670,8
|
|
20231204,140400,351368990,13670,13670,13670,13670,57
|
|
20231204,140300,350589800,13670,13680,13680,13670,15
|
|
20231204,140200,350384720,13670,13670,13670,13670,29
|
|
20231204,140100,349988290,13700,13670,13700,13670,67
|
|
20231204,140000,349072160,13670,13670,13670,13670,1
|
|
20231204,135900,349058490,13650,13670,13670,13650,76
|
|
20231204,135800,348019790,13670,13670,13670,13660,140
|
|
20231204,135700,346106290,13670,13670,13670,13670,7
|
|
20231204,135600,346010600,13670,13660,13670,13650,104
|
|
20231204,135500,344590100,13650,13650,13650,13650,0
|
|
20231204,135400,344590100,13650,13670,13670,13650,95
|
|
20231204,135300,343291640,13670,13670,13670,13670,0
|
|
20231204,135200,343291640,13670,13670,13670,13670,0
|
|
20231204,135100,343291640,13670,13670,13680,13670,46
|
|
20231204,135000,342662810,13660,13670,13670,13660,63
|
|
20231204,134900,341801660,13670,13670,13670,13670,2
|
|
20231204,134800,341774320,13710,13710,13710,13710,1
|
|
20231204,134700,341760610,13660,13660,13660,13660,52
|
|
20231204,134600,341050290,13690,13670,13690,13670,200
|
|
20231204,134500,338313890,13640,13650,13650,13640,150
|
|
20231204,134400,336266490,13670,13670,13670,13670,1
|
|
20231204,134300,336252820,13640,13670,13670,13630,335
|
|
20231204,134200,331679480,13680,13670,13680,13670,12
|
|
20231204,134100,331515420,13670,13670,13670,13670,14
|
|
20231204,134000,331324040,13680,13680,13680,13680,1
|
|
20231204,133900,331310360,13680,13680,13680,13680,0
|
|
20231204,133800,331310360,13680,13680,13680,13670,51
|
|
20231204,133700,330612720,13680,13680,13680,13680,13
|
|
20231204,133600,330434880,13680,13680,13680,13680,1
|
|
20231204,133500,330421200,13670,13680,13680,13670,158
|
|
20231204,133400,328259840,13680,13680,13680,13680,0
|
|
20231204,133300,328259840,13680,13680,13680,13680,3
|
|
20231204,133200,328218800,13690,13690,13690,13690,1
|
|
20231204,133100,328205110,13670,13640,13670,13640,168
|
|
20231204,133000,325908700,13640,13660,13660,13640,69
|
|
20231204,132900,324967400,13650,13650,13650,13650,31
|
|
20231204,132800,324544250,13640,13640,13640,13640,0
|
|
20231204,132700,324544250,13640,13660,13670,13640,172
|
|
20231204,132600,322195600,13650,13670,13670,13650,30
|
|
20231204,132500,321785930,13660,13660,13660,13660,0
|
|
20231204,132400,321785930,13660,13670,13670,13660,66
|
|
20231204,132300,320883770,13670,13670,13670,13670,0
|
|
20231204,132200,320883770,13670,13680,13680,13670,55
|
|
20231204,132100,320131910,13660,13660,13680,13660,202
|
|
20231204,132000,317370060,13620,13700,13710,13620,925
|
|
20231204,131900,304713510,13700,13700,13700,13700,13
|
|
20231204,131800,304535410,13710,13710,13710,13710,2
|
|
20231204,131700,304507990,13700,13700,13740,13700,22
|
|
20231204,131600,304206550,13700,13710,13710,13700,21
|
|
20231204,131500,303918840,13740,13740,13740,13740,1
|
|
20231204,131400,303905100,13700,13720,13720,13700,13
|
|
20231204,131300,303726980,13710,13710,13710,13710,14
|
|
20231204,131200,303535040,13750,13740,13750,13710,15
|
|
20231204,131100,303329280,13700,13700,13700,13700,0
|
|
20231204,131000,303329280,13700,13700,13700,13700,13
|
|
20231204,130900,303151180,13700,13730,13730,13700,15
|
|
20231204,130800,302945650,13720,13720,13720,13720,13
|
|
20231204,130700,302767290,13720,13720,13720,13720,1
|
|
20231204,130600,302753570,13710,13710,13710,13710,14
|
|
20231204,130500,302561630,13700,13740,13740,13700,14
|
|
20231204,130400,302369730,13770,13770,13770,13770,1
|
|
20231204,130300,302355960,13730,13760,13770,13730,17
|
|
20231204,130200,302122480,13730,13760,13770,13730,14
|
|
20231204,130100,301930190,13720,13750,13750,13720,15
|
|
20231204,130000,301724360,13770,13770,13770,13770,2
|
|
20231204,125900,301696820,13740,13740,13740,13740,12
|
|
20231204,125800,301531940,13750,13750,13750,13750,8
|
|
20231204,125700,301421940,13730,13730,13730,13730,12
|
|
20231204,125600,301257180,13780,13730,13780,13730,15
|
|
20231204,125500,301051140,13780,13820,13820,13770,4
|
|
20231204,125400,300995950,13760,13760,13760,13760,1
|
|
20231204,125300,300982190,13800,13800,13800,13800,3
|
|
20231204,125200,300940790,13840,13840,13840,13840,0
|
|
20231204,125100,300940790,13840,13810,13840,13810,86
|
|
20231204,125000,299752830,13820,13780,13840,13780,74
|
|
20231204,124900,298732330,13750,13690,13770,13680,224
|
|
20231204,124800,295661900,13700,13830,13830,13650,4672
|
|
20231204,124700,231276060,13830,13830,13830,13830,0
|
|
20231204,124600,231276060,13830,13820,13830,13820,46
|
|
20231204,124500,230640320,13810,13810,13810,13810,59
|
|
20231204,124400,229825530,13810,13800,13810,13800,62
|
|
20231204,124300,228969320,13800,13800,13800,13800,103
|
|
20231204,124200,227547920,13800,13800,13800,13800,1
|
|
20231204,124100,227534120,13790,13800,13800,13790,638
|
|
20231204,124000,218730610,13800,13800,13800,13800,188
|
|
20231204,123900,216136210,13800,13800,13800,13800,0
|
|
20231204,123800,216136210,13800,13800,13800,13800,1
|
|
20231204,123700,216122410,13790,13780,13790,13780,212
|
|
20231204,123600,213198950,13790,13790,13790,13790,0
|
|
20231204,123500,213198950,13790,13790,13790,13790,1
|
|
20231204,123400,213185160,13790,13790,13790,13790,16
|
|
20231204,123300,212964520,13790,13790,13790,13790,21
|
|
20231204,123200,212674930,13790,13790,13790,13790,0
|
|
20231204,123100,212674930,13790,13790,13790,13790,6
|
|
20231204,123000,212592190,13790,13780,13790,13780,100
|
|
20231204,122900,211214180,13790,13790,13790,13790,0
|
|
20231204,122800,211214180,13790,13790,13790,13790,72
|
|
20231204,122700,210221300,13790,13780,13790,13780,291
|
|
20231204,122600,206208460,13790,13790,13790,13790,1
|
|
20231204,122500,206194670,13780,13770,13780,13770,315
|
|
20231204,122400,201855860,13770,13770,13770,13770,48
|
|
20231204,122300,201194900,13770,13760,13770,13760,13
|
|
20231204,122200,201015990,13760,13760,13760,13760,6
|
|
20231204,122100,200933430,13760,13760,13760,13760,1
|
|
20231204,122000,200919670,13760,13760,13760,13760,14
|
|
20231204,121900,200727030,13760,13760,13760,13760,1
|
|
20231204,121800,200713270,13740,13740,13740,13740,0
|
|
20231204,121700,200713270,13740,13740,13740,13740,0
|
|
20231204,121600,200713270,13740,13720,13740,13720,414
|
|
20231204,121500,195031030,13720,13720,13720,13720,2
|
|
20231204,121400,195003590,13720,13720,13720,13720,0
|
|
20231204,121300,195003590,13720,13720,13720,13720,13
|
|
20231204,121200,194825230,13720,13720,13720,13720,0
|
|
20231204,121100,194825230,13720,13720,13720,13720,0
|
|
20231204,121000,194825230,13720,13720,13720,13720,1
|
|
20231204,120900,194811510,13690,13690,13690,13690,0
|
|
20231204,120800,194811510,13690,13690,13690,13690,0
|
|
20231204,120700,194811510,13690,13690,13690,13690,0
|
|
20231204,120600,194811510,13690,13690,13690,13690,0
|
|
20231204,120500,194811510,13690,13690,13690,13690,0
|
|
20231204,120400,194811510,13690,13690,13690,13690,0
|
|
20231204,120300,194811510,13690,13690,13690,13690,0
|
|
20231204,120200,194811510,13690,13690,13690,13690,159
|
|
20231204,120100,192634800,13690,13690,13690,13690,1
|
|
20231204,120000,192621110,13680,13680,13680,13680,0
|
|
20231204,115900,192621110,13680,13680,13690,13680,52
|
|
20231204,115800,191909730,13680,13680,13680,13680,10
|
|
20231204,115700,191772930,13680,13680,13690,13680,15
|
|
20231204,115600,191567720,13680,13690,13700,13680,38
|
|
20231204,115500,191047830,13680,13690,13690,13680,14
|
|
20231204,115400,190856300,13680,13680,13680,13680,14
|
|
20231204,115300,190664780,13680,13680,13680,13680,30
|
|
20231204,115200,190254380,13690,13710,13710,13680,297
|
|
20231204,115100,186184860,13710,13710,13710,13710,969
|
|
20231204,115000,172899870,13710,13710,13720,13710,11
|
|
20231204,114900,172749050,13710,13710,13710,13710,14
|
|
20231204,114800,172557110,13710,13710,13720,13710,28
|
|
20231204,114700,172173220,13710,13710,13710,13710,11
|
|
20231204,114600,172022410,13710,13710,13720,13710,19
|
|
20231204,114500,171761870,13710,13710,13710,13710,14
|
|
20231204,114400,171569930,13710,13710,13710,13710,24
|
|
20231204,114300,171240890,13720,13710,13720,13710,16
|
|
20231204,114200,171021510,13710,13710,13710,13710,11
|
|
20231204,114100,170870700,13710,13710,13720,13710,15
|
|
20231204,114000,170665040,13710,13710,13710,13710,27
|
|
20231204,113900,170294870,13710,13710,13720,13710,11
|
|
20231204,113800,170144050,13710,13710,13710,13710,14
|
|
20231204,113700,169952110,13710,13720,13730,13710,18
|
|
20231204,113600,169705220,13710,13710,13710,13710,14
|
|
20231204,113500,169513280,13710,13710,13710,13710,13
|
|
20231204,113400,169335050,13720,13710,13720,13710,15
|
|
20231204,113300,169129390,13710,13710,13710,13710,7
|
|
20231204,113200,169033420,13710,13710,13720,13710,14
|
|
20231204,113100,168841470,13710,13720,13720,13710,4
|
|
20231204,113000,168786620,13710,13710,13710,13710,608
|
|
20231204,112900,160450940,13680,13680,13680,13680,4
|
|
20231204,112800,160396220,13680,13710,13710,13680,151
|
|
20231204,112700,158328360,13700,13710,13710,13700,999
|
|
20231204,112600,144641940,13710,13710,13710,13710,0
|
|
20231204,112500,144641940,13710,13710,13710,13710,8
|
|
20231204,112400,144532260,13710,13710,13710,13710,0
|
|
20231204,112300,144532260,13710,13710,13710,13710,1
|
|
20231204,112200,144518550,13710,13710,13710,13710,0
|
|
20231204,112100,144518550,13710,13710,13710,13710,6
|
|
20231204,112000,144436290,13710,13710,13710,13710,0
|
|
20231204,111900,144436290,13710,13710,13710,13710,1
|
|
20231204,111800,144422580,13710,13710,13710,13710,0
|
|
20231204,111700,144422580,13710,13710,13710,13710,0
|
|
20231204,111600,144422580,13710,13710,13710,13710,14
|
|
20231204,111500,144230640,13700,13700,13700,13700,57
|
|
20231204,111400,143449740,13700,13700,13700,13700,1
|
|
20231204,111300,143436040,13700,13700,13700,13700,0
|
|
20231204,111200,143436040,13700,13700,13700,13700,2
|
|
20231204,111100,143408640,13700,13700,13700,13700,0
|
|
20231204,111000,143408640,13700,13700,13700,13700,1
|
|
20231204,110900,143394940,13700,13700,13700,13700,0
|
|
20231204,110800,143394940,13700,13700,13700,13700,2
|
|
20231204,110700,143367540,13700,13700,13700,13700,0
|
|
20231204,110600,143367540,13700,13710,13710,13700,280
|
|
20231204,110500,139528880,13710,13710,13710,13710,2
|
|
20231204,110400,139501460,13710,13710,13710,13710,0
|
|
20231204,110300,139501460,13710,13710,13710,13710,1
|
|
20231204,110200,139487750,13710,13710,13710,13710,0
|
|
20231204,110100,139487750,13710,13710,13710,13710,0
|
|
20231204,110000,139487750,13710,13710,13710,13710,0
|
|
20231204,105900,139487750,13710,13710,13710,13710,0
|
|
20231204,105800,139487750,13710,13710,13710,13710,0
|
|
20231204,105700,139487750,13710,13710,13710,13710,11
|
|
20231204,105600,139336940,13720,13710,13720,13710,3
|
|
20231204,105500,139295790,13710,13710,13710,13710,106
|
|
20231204,105400,137842530,13720,13720,13720,13720,2
|
|
20231204,105300,137815090,13720,13720,13720,13720,0
|
|
20231204,105200,137815090,13720,13720,13720,13720,0
|
|
20231204,105100,137815090,13720,13720,13720,13720,0
|
|
20231204,105000,137815090,13720,13710,13720,13710,55
|
|
20231204,104900,137060500,13730,13730,13730,13730,0
|
|
20231204,104800,137060500,13730,13730,13730,13730,401
|
|
20231204,104700,131554770,13730,13720,13730,13720,100
|
|
20231204,104600,130182620,13730,13720,13730,13720,333
|
|
20231204,104500,125612300,13650,13650,13650,13650,0
|
|
20231204,104400,125612300,13650,13690,13690,13650,231
|
|
20231204,104300,122456480,13710,13720,13720,13710,44
|
|
20231204,104200,121853230,13710,13710,13710,13710,14
|
|
20231204,104100,121661290,13720,13720,13720,13720,2
|
|
20231204,104000,121633850,13720,13720,13720,13720,63
|
|
20231204,103900,120769490,13730,13730,13730,13730,8
|
|
20231204,103800,120659650,13730,13720,13730,13720,160
|
|
20231204,103700,118464390,13720,13720,13720,13720,13
|
|
20231204,103600,118286030,13720,13720,13720,13720,0
|
|
20231204,103500,118286030,13720,13710,13720,13710,61
|
|
20231204,103400,117449650,13700,13710,13710,13700,22
|
|
20231204,103300,117148230,13710,13710,13710,13700,24
|
|
20231204,103200,116819220,13710,13710,13710,13710,1
|
|
20231204,103100,116805510,13700,13680,13700,13650,436
|
|
20231204,103000,110838580,13680,13680,13680,13680,20
|
|
20231204,102900,110564980,13670,13660,13670,13660,538
|
|
20231204,102800,103214420,13660,13660,13660,13660,0
|
|
20231204,102700,103214420,13660,13660,13660,13660,0
|
|
20231204,102600,103214420,13660,13660,13660,13660,0
|
|
20231204,102500,103214420,13660,13650,13660,13650,102
|
|
20231204,102400,101821860,13650,13650,13650,13650,0
|
|
20231204,102300,101821860,13650,13650,13650,13650,35
|
|
20231204,102200,101344110,13650,13650,13650,13650,1
|
|
20231204,102100,101330460,13650,13650,13650,13650,5
|
|
20231204,102000,101262210,13650,13650,13650,13650,66
|
|
20231204,101900,100361310,13650,13650,13650,13650,35
|
|
20231204,101800,99883560,13640,13640,13640,13640,54
|
|
20231204,101700,99147000,13640,13640,13640,13640,0
|
|
20231204,101600,99147000,13640,13650,13650,13640,110
|
|
20231204,101500,97646510,13650,13650,13650,13650,1
|
|
20231204,101400,97632860,13640,13650,13650,13640,26
|
|
20231204,101300,97278210,13640,13640,13640,13640,6
|
|
20231204,101200,97196370,13650,13650,13650,13650,0
|
|
20231204,101100,97196370,13650,13630,13650,13630,29
|
|
20231204,101000,96801080,13630,13630,13630,13630,12
|
|
20231204,100900,96637520,13620,13620,13620,13620,13
|
|
20231204,100800,96460460,13630,13640,13640,13630,13
|
|
20231204,100700,96283260,13630,13630,13630,13630,24
|
|
20231204,100600,95956140,13660,13660,13660,13660,1
|
|
20231204,100500,95942480,13630,13640,13660,13630,17
|
|
20231204,100400,95710660,13630,13630,13630,13630,13
|
|
20231204,100300,95533470,13640,13640,13640,13640,10
|
|
20231204,100200,95397070,13630,13660,13660,13630,288
|
|
20231204,100100,91467700,13670,13670,13670,13670,0
|
|
20231204,100000,91467700,13670,13660,13670,13660,2
|
|
20231204,095900,91440370,13660,13660,13660,13660,101
|
|
20231204,095800,90060710,13660,13670,13670,13660,2
|
|
20231204,095700,90033380,13670,13670,13670,13670,0
|
|
20231204,095600,90033380,13670,13680,13690,13670,260
|
|
20231204,095500,86477850,13680,13590,13680,13580,293
|
|
20231204,095400,82479450,13580,13580,13580,13580,0
|
|
20231204,095300,82479450,13580,13580,13580,13580,259
|
|
20231204,095200,78962230,13580,13580,13580,13580,0
|
|
20231204,095100,78962230,13580,13580,13580,13580,0
|
|
20231204,095000,78962230,13580,13580,13580,13580,1
|
|
20231204,094900,78948650,13570,13560,13580,13540,1228
|
|
20231204,094800,62277860,13570,13580,13580,13570,30
|
|
20231204,094700,61870560,13570,13580,13580,13570,12
|
|
20231204,094600,61707610,13580,13580,13580,13580,0
|
|
20231204,094500,61707610,13580,13580,13580,13580,1
|
|
20231204,094400,61694030,13570,13570,13570,13570,14
|
|
20231204,094300,61504050,13570,13570,13570,13570,264
|
|
20231204,094200,57921570,13570,13570,13570,13560,29
|
|
20231204,094100,57528170,13570,13570,13570,13570,1
|
|
20231204,094000,57514600,13570,13570,13570,13570,1
|
|
20231204,093900,57501030,13570,13570,13570,13570,2
|
|
20231204,093800,57473890,13580,13580,13580,13580,0
|
|
20231204,093700,57473890,13580,13580,13580,13580,0
|
|
20231204,093600,57473890,13580,13580,13580,13580,0
|
|
20231204,093500,57473890,13580,13580,13580,13580,0
|
|
20231204,093400,57473890,13580,13580,13580,13580,0
|
|
20231204,093300,57473890,13580,13580,13580,13580,0
|
|
20231204,093200,57473890,13580,13570,13580,13570,203
|
|
20231204,093100,54719050,13570,13570,13570,13570,1
|
|
20231204,093000,54705480,13570,13550,13570,13550,135
|
|
20231204,092900,52875450,13550,13550,13550,13540,123
|
|
20231204,092800,51208930,13560,13560,13560,13560,0
|
|
20231204,092700,51208930,13560,13560,13560,13560,0
|
|
20231204,092600,51208930,13560,13550,13560,13550,2
|
|
20231204,092500,51181820,13560,13560,13560,13560,0
|
|
20231204,092400,51181820,13560,13560,13560,13560,0
|
|
20231204,092300,51181820,13560,13560,13570,13560,147
|
|
20231204,092200,49188100,13560,13560,13560,13560,210
|
|
20231204,092100,46340500,13550,13550,13560,13550,246
|
|
20231204,092000,43006760,13550,13550,13550,13550,2
|
|
20231204,091900,42979660,13550,13550,13550,13550,0
|
|
20231204,091800,42979660,13550,13550,13550,13550,1
|
|
20231204,091700,42966110,13540,13540,13540,13540,0
|
|
20231204,091600,42966110,13540,13540,13540,13540,50
|
|
20231204,091500,42289110,13550,13550,13550,13550,4
|
|
20231204,091400,42234910,13580,13540,13580,13540,387
|
|
20231204,091300,36990750,13540,13530,13540,13530,597
|
|
20231204,091200,28912320,13490,13500,13500,13490,14
|
|
20231204,091100,28723450,13490,13490,13490,13490,14
|
|
20231204,091000,28534590,13490,13540,13550,13490,47
|
|
20231204,090900,27899250,13490,13490,13490,13490,50
|
|
20231204,090800,27224750,13490,13490,13490,13490,27
|
|
20231204,090700,26860520,13490,13490,13550,13490,39
|
|
20231204,090600,26334350,13550,13550,13550,13490,441
|
|
20231204,090500,20377930,13510,13550,13550,13510,78
|
|
20231204,090400,19324110,13550,13500,13550,13500,55
|
|
20231204,090300,18580860,13500,13500,13500,13500,27
|
|
20231204,090200,18216360,13500,13510,13510,13500,18
|
|
20231204,090100,17973320,13510,13540,13550,13510,896
|
|
20231204,090000,5849290,13550,13540,13550,13540,432
|