662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195900,316101710,13560,13560,13560,13560,707
|
|
20231208,195800,316101710,13560,13560,13560,13560,0
|
|
20231208,195700,316101710,13560,13560,13560,13560,0
|
|
20231208,195600,316101710,13560,13560,13560,13560,0
|
|
20231208,195500,316101710,13560,13560,13560,13560,0
|
|
20231208,195400,316101710,13560,13560,13560,13560,0
|
|
20231208,195300,316101710,13560,13560,13560,13560,0
|
|
20231208,195200,316101710,13560,13560,13560,13560,0
|
|
20231208,195100,316101710,13560,13560,13560,13560,0
|
|
20231208,195000,316101710,13560,13560,13560,13560,0
|
|
20231208,194900,316101710,13560,13560,13560,13560,0
|
|
20231208,194800,316101710,13560,13560,13560,13560,0
|
|
20231208,194700,316101710,13560,13560,13560,13560,0
|
|
20231208,194600,316101710,13560,13560,13560,13560,0
|
|
20231208,194500,316101710,13560,13560,13560,13560,0
|
|
20231208,194400,316101710,13560,13560,13560,13560,0
|
|
20231208,194300,316101710,13560,13560,13560,13560,0
|
|
20231208,194200,316101710,13560,13560,13560,13560,0
|
|
20231208,194100,316101710,13560,13560,13560,13560,0
|
|
20231208,194000,316101710,13560,13560,13560,13560,0
|
|
20231208,193900,316101710,13560,13560,13560,13560,0
|
|
20231208,193800,316101710,13560,13560,13560,13560,0
|
|
20231208,193700,316101710,13560,13560,13560,13560,0
|
|
20231208,193600,316101710,13560,13560,13560,13560,0
|
|
20231208,193500,316101710,13560,13560,13560,13560,0
|
|
20231208,193400,316101710,13560,13560,13560,13560,0
|
|
20231208,193300,316101710,13560,13560,13560,13560,0
|
|
20231208,193200,316101710,13560,13560,13560,13560,0
|
|
20231208,193100,316101710,13560,13560,13560,13560,0
|
|
20231208,193000,316101710,13560,13560,13560,13560,0
|
|
20231208,192900,316101710,13560,13560,13560,13560,707
|
|
20231208,192800,316101710,13560,13560,13560,13560,0
|
|
20231208,192700,316101710,13560,13560,13560,13560,0
|
|
20231208,192600,316101710,13560,13560,13560,13560,0
|
|
20231208,192500,316101710,13560,13560,13560,13560,0
|
|
20231208,192400,316101710,13560,13560,13560,13560,0
|
|
20231208,192300,316101710,13560,13560,13560,13560,0
|
|
20231208,192200,316101710,13560,13560,13560,13560,0
|
|
20231208,192100,316101710,13560,13560,13560,13560,0
|
|
20231208,192000,316101710,13560,13560,13560,13560,0
|
|
20231208,191900,316101710,13560,13560,13560,13560,0
|
|
20231208,191800,316101710,13560,13560,13560,13560,0
|
|
20231208,191700,316101710,13560,13560,13560,13560,0
|
|
20231208,191600,316101710,13560,13560,13560,13560,0
|
|
20231208,191500,316101710,13560,13560,13560,13560,0
|
|
20231208,191400,316101710,13560,13560,13560,13560,0
|
|
20231208,191300,316101710,13560,13560,13560,13560,0
|
|
20231208,191200,316101710,13560,13560,13560,13560,0
|
|
20231208,191100,316101710,13560,13560,13560,13560,0
|
|
20231208,191000,316101710,13560,13560,13560,13560,0
|
|
20231208,190900,316101710,13560,13560,13560,13560,0
|
|
20231208,190800,316101710,13560,13560,13560,13560,0
|
|
20231208,190700,316101710,13560,13560,13560,13560,0
|
|
20231208,190600,316101710,13560,13560,13560,13560,0
|
|
20231208,190500,316101710,13560,13560,13560,13560,0
|
|
20231208,190400,316101710,13560,13560,13560,13560,0
|
|
20231208,190300,316101710,13560,13560,13560,13560,0
|
|
20231208,190200,316101710,13560,13560,13560,13560,0
|
|
20231208,190100,316101710,13560,13560,13560,13560,0
|
|
20231208,190000,316101710,13560,13560,13560,13560,0
|
|
20231208,185900,316101710,13560,13560,13560,13560,707
|
|
20231208,185800,316101710,13560,13560,13560,13560,0
|
|
20231208,185700,316101710,13560,13560,13560,13560,0
|
|
20231208,185600,316101710,13560,13560,13560,13560,0
|
|
20231208,185500,316101710,13560,13560,13560,13560,0
|
|
20231208,185400,316101710,13560,13560,13560,13560,0
|
|
20231208,185300,316101710,13560,13560,13560,13560,0
|
|
20231208,185200,316101710,13560,13560,13560,13560,0
|
|
20231208,185100,316101710,13560,13560,13560,13560,0
|
|
20231208,185000,316101710,13560,13560,13560,13560,0
|
|
20231208,184900,316101710,13560,13560,13560,13560,0
|
|
20231208,184800,316101710,13560,13560,13560,13560,0
|
|
20231208,184700,316101710,13560,13560,13560,13560,0
|
|
20231208,184600,316101710,13560,13560,13560,13560,0
|
|
20231208,184500,316101710,13560,13560,13560,13560,0
|
|
20231208,184400,316101710,13560,13560,13560,13560,0
|
|
20231208,184300,316101710,13560,13560,13560,13560,0
|
|
20231208,184200,316101710,13560,13560,13560,13560,0
|
|
20231208,184100,316101710,13560,13560,13560,13560,0
|
|
20231208,184000,316101710,13560,13560,13560,13560,0
|
|
20231208,183900,316101710,13560,13560,13560,13560,0
|
|
20231208,183800,316101710,13560,13560,13560,13560,0
|
|
20231208,183700,316101710,13560,13560,13560,13560,0
|
|
20231208,183600,316101710,13560,13560,13560,13560,0
|
|
20231208,183500,316101710,13560,13560,13560,13560,0
|
|
20231208,183400,316101710,13560,13560,13560,13560,0
|
|
20231208,183300,316101710,13560,13560,13560,13560,0
|
|
20231208,183200,316101710,13560,13560,13560,13560,0
|
|
20231208,183100,316101710,13560,13560,13560,13560,0
|
|
20231208,183000,316101710,13560,13560,13560,13560,0
|
|
20231208,182900,316101710,13560,13560,13560,13560,707
|
|
20231208,182800,316101710,13560,13560,13560,13560,0
|
|
20231208,182700,316101710,13560,13560,13560,13560,0
|
|
20231208,182600,316101710,13560,13560,13560,13560,0
|
|
20231208,182500,316101710,13560,13560,13560,13560,0
|
|
20231208,182400,316101710,13560,13560,13560,13560,0
|
|
20231208,182300,316101710,13560,13560,13560,13560,0
|
|
20231208,182200,316101710,13560,13560,13560,13560,0
|
|
20231208,182100,316101710,13560,13560,13560,13560,0
|
|
20231208,182000,316101710,13560,13560,13560,13560,0
|
|
20231208,181900,316101710,13560,13560,13560,13560,0
|
|
20231208,181800,316101710,13560,13560,13560,13560,0
|
|
20231208,181700,316101710,13560,13560,13560,13560,0
|
|
20231208,181600,316101710,13560,13560,13560,13560,0
|
|
20231208,181500,316101710,13560,13560,13560,13560,0
|
|
20231208,181400,316101710,13560,13560,13560,13560,0
|
|
20231208,181300,316101710,13560,13560,13560,13560,0
|
|
20231208,181200,316101710,13560,13560,13560,13560,0
|
|
20231208,181100,316101710,13560,13560,13560,13560,0
|
|
20231208,181000,316101710,13560,13560,13560,13560,0
|
|
20231208,180900,316101710,13560,13560,13560,13560,0
|
|
20231208,180800,316101710,13560,13560,13560,13560,0
|
|
20231208,180700,316101710,13560,13560,13560,13560,0
|
|
20231208,180600,316101710,13560,13560,13560,13560,0
|
|
20231208,180500,316101710,13560,13560,13560,13560,0
|
|
20231208,180400,316101710,13560,13560,13560,13560,0
|
|
20231208,180300,316101710,13560,13560,13560,13560,0
|
|
20231208,180200,316101710,13560,13560,13560,13560,0
|
|
20231208,180100,316101710,13560,13560,13560,13560,0
|
|
20231208,180000,316101710,13560,13560,13560,13560,0
|
|
20231208,175900,316101710,13560,13560,13560,13560,707
|
|
20231208,175800,316101710,13560,13560,13560,13560,0
|
|
20231208,175700,316101710,13560,13560,13560,13560,0
|
|
20231208,175600,316101710,13560,13560,13560,13560,0
|
|
20231208,175500,316101710,13560,13560,13560,13560,0
|
|
20231208,175400,316101710,13560,13560,13560,13560,0
|
|
20231208,175300,316101710,13560,13560,13560,13560,0
|
|
20231208,175200,316101710,13560,13560,13560,13560,0
|
|
20231208,175100,316101710,13560,13560,13560,13560,0
|
|
20231208,175000,316101710,13560,13560,13560,13560,0
|
|
20231208,174900,316101710,13560,13560,13560,13560,0
|
|
20231208,174800,316101710,13560,13560,13560,13560,0
|
|
20231208,174700,316101710,13560,13560,13560,13560,0
|
|
20231208,174600,316101710,13560,13560,13560,13560,0
|
|
20231208,174500,316101710,13560,13560,13560,13560,0
|
|
20231208,174400,316101710,13560,13560,13560,13560,0
|
|
20231208,174300,316101710,13560,13560,13560,13560,0
|
|
20231208,174200,316101710,13560,13560,13560,13560,0
|
|
20231208,174100,316101710,13560,13560,13560,13560,0
|
|
20231208,174000,316101710,13560,13560,13560,13560,0
|
|
20231208,173900,316101710,13560,13560,13560,13560,0
|
|
20231208,173800,316101710,13560,13560,13560,13560,0
|
|
20231208,173700,316101710,13560,13560,13560,13560,0
|
|
20231208,173600,316101710,13560,13560,13560,13560,0
|
|
20231208,173500,316101710,13560,13560,13560,13560,0
|
|
20231208,173400,316101710,13560,13560,13560,13560,0
|
|
20231208,173300,316101710,13560,13560,13560,13560,0
|
|
20231208,173200,316101710,13560,13560,13560,13560,0
|
|
20231208,173100,316101710,13560,13560,13560,13560,0
|
|
20231208,173000,316101710,13560,13560,13560,13560,0
|
|
20231208,172900,316101710,13560,13560,13560,13560,707
|
|
20231208,172800,316101710,13560,13560,13560,13560,0
|
|
20231208,172700,316101710,13560,13560,13560,13560,0
|
|
20231208,172600,316101710,13560,13560,13560,13560,0
|
|
20231208,172500,316101710,13560,13560,13560,13560,0
|
|
20231208,172400,316101710,13560,13560,13560,13560,0
|
|
20231208,172300,316101710,13560,13560,13560,13560,0
|
|
20231208,172200,316101710,13560,13560,13560,13560,0
|
|
20231208,172100,316101710,13560,13560,13560,13560,0
|
|
20231208,172000,316101710,13560,13560,13560,13560,0
|
|
20231208,171900,316101710,13560,13560,13560,13560,0
|
|
20231208,171800,316101710,13560,13560,13560,13560,0
|
|
20231208,171700,316101710,13560,13560,13560,13560,0
|
|
20231208,171600,316101710,13560,13560,13560,13560,0
|
|
20231208,171500,316101710,13560,13560,13560,13560,0
|
|
20231208,171400,316101710,13560,13560,13560,13560,0
|
|
20231208,171300,316101710,13560,13560,13560,13560,0
|
|
20231208,171200,316101710,13560,13560,13560,13560,0
|
|
20231208,171100,316101710,13560,13560,13560,13560,0
|
|
20231208,171000,316101710,13560,13560,13560,13560,0
|
|
20231208,170900,316101710,13560,13560,13560,13560,0
|
|
20231208,170800,316101710,13560,13560,13560,13560,0
|
|
20231208,170700,316101710,13560,13560,13560,13560,0
|
|
20231208,170600,316101710,13560,13560,13560,13560,0
|
|
20231208,170500,316101710,13560,13560,13560,13560,0
|
|
20231208,170400,316101710,13560,13560,13560,13560,0
|
|
20231208,170300,316101710,13560,13560,13560,13560,0
|
|
20231208,170200,316101710,13560,13560,13560,13560,0
|
|
20231208,170100,316101710,13560,13560,13560,13560,0
|
|
20231208,170000,316101710,13560,13560,13560,13560,0
|
|
20231208,165900,316101710,13560,13560,13560,13560,707
|
|
20231208,165800,316101710,13560,13560,13560,13560,0
|
|
20231208,165700,316101710,13560,13560,13560,13560,0
|
|
20231208,165600,316101710,13560,13560,13560,13560,0
|
|
20231208,165500,316101710,13560,13560,13560,13560,0
|
|
20231208,165400,316101710,13560,13560,13560,13560,0
|
|
20231208,165300,316101710,13560,13560,13560,13560,0
|
|
20231208,165200,316101710,13560,13560,13560,13560,0
|
|
20231208,165100,316101710,13560,13560,13560,13560,0
|
|
20231208,165000,316101710,13560,13560,13560,13560,0
|
|
20231208,164900,316101710,13560,13560,13560,13560,0
|
|
20231208,164800,316101710,13560,13560,13560,13560,0
|
|
20231208,164700,316101710,13560,13560,13560,13560,0
|
|
20231208,164600,316101710,13560,13560,13560,13560,0
|
|
20231208,164500,316101710,13560,13560,13560,13560,0
|
|
20231208,164400,316101710,13560,13560,13560,13560,0
|
|
20231208,164300,316101710,13560,13560,13560,13560,0
|
|
20231208,164200,316101710,13560,13560,13560,13560,0
|
|
20231208,164100,316101710,13560,13560,13560,13560,0
|
|
20231208,164000,316101710,13560,13560,13560,13560,0
|
|
20231208,163900,316101710,13560,13560,13560,13560,0
|
|
20231208,163800,316101710,13560,13560,13560,13560,0
|
|
20231208,163700,316101710,13560,13560,13560,13560,0
|
|
20231208,163600,316101710,13560,13560,13560,13560,0
|
|
20231208,163500,316101710,13560,13560,13560,13560,0
|
|
20231208,163400,316101710,13560,13560,13560,13560,0
|
|
20231208,163300,316101710,13560,13560,13560,13560,0
|
|
20231208,163200,316101710,13560,13560,13560,13560,0
|
|
20231208,163100,316101710,13560,13560,13560,13560,0
|
|
20231208,163000,316101710,13560,13560,13560,13560,0
|
|
20231208,162900,316101710,13560,13560,13560,13560,707
|
|
20231208,162800,316101710,13560,13560,13560,13560,0
|
|
20231208,162700,316101710,13560,13560,13560,13560,0
|
|
20231208,162600,316101710,13560,13560,13560,13560,0
|
|
20231208,162500,316101710,13560,13560,13560,13560,0
|
|
20231208,162400,316101710,13560,13560,13560,13560,0
|
|
20231208,162300,316101710,13560,13560,13560,13560,0
|
|
20231208,162200,316101710,13560,13560,13560,13560,0
|
|
20231208,162100,316101710,13560,13560,13560,13560,0
|
|
20231208,162000,316101710,13560,13560,13560,13560,0
|
|
20231208,161900,316101710,13560,13560,13560,13560,0
|
|
20231208,161800,316101710,13560,13560,13560,13560,0
|
|
20231208,161700,316101710,13560,13560,13560,13560,0
|
|
20231208,161600,316101710,13560,13560,13560,13560,0
|
|
20231208,161500,316101710,13560,13560,13560,13560,0
|
|
20231208,161400,316101710,13560,13560,13560,13560,0
|
|
20231208,161300,316101710,13560,13560,13560,13560,0
|
|
20231208,161200,316101710,13560,13560,13560,13560,0
|
|
20231208,161100,316101710,13560,13560,13560,13560,0
|
|
20231208,161000,316101710,13560,13560,13560,13560,0
|
|
20231208,160900,316101710,13560,13560,13560,13560,0
|
|
20231208,160800,316101710,13560,13560,13560,13560,0
|
|
20231208,160700,316101710,13560,13560,13560,13560,0
|
|
20231208,160600,316101710,13560,13560,13560,13560,0
|
|
20231208,160500,316101710,13560,13560,13560,13560,0
|
|
20231208,160400,316101710,13560,13560,13560,13560,0
|
|
20231208,160300,316101710,13560,13560,13560,13560,0
|
|
20231208,160200,316101710,13560,13560,13560,13560,0
|
|
20231208,160100,316101710,13560,13560,13560,13560,0
|
|
20231208,160000,316101710,13560,13560,13560,13560,0
|
|
20231208,155900,316101710,13560,13560,13560,13560,707
|
|
20231208,155800,316101710,13560,13560,13560,13560,0
|
|
20231208,155700,316101710,13560,13560,13560,13560,0
|
|
20231208,155600,316101710,13560,13560,13560,13560,0
|
|
20231208,155500,316101710,13560,13560,13560,13560,0
|
|
20231208,155400,316101710,13560,13560,13560,13560,0
|
|
20231208,155300,316101710,13560,13560,13560,13560,0
|
|
20231208,155200,316101710,13560,13560,13560,13560,0
|
|
20231208,155100,316101710,13560,13560,13560,13560,0
|
|
20231208,155000,316101710,13560,13560,13560,13560,0
|
|
20231208,154900,316101710,13560,13560,13560,13560,0
|
|
20231208,154800,316101710,13560,13560,13560,13560,0
|
|
20231208,154700,316101710,13560,13560,13560,13560,0
|
|
20231208,154600,316101710,13560,13560,13560,13560,0
|
|
20231208,154500,316101710,13560,13560,13560,13560,0
|
|
20231208,154400,316101710,13560,13560,13560,13560,0
|
|
20231208,154300,316101710,13560,13560,13560,13560,0
|
|
20231208,154200,316101710,13560,13560,13560,13560,0
|
|
20231208,154100,316101710,13560,13560,13560,13560,0
|
|
20231208,154000,316101710,13560,13560,13560,13560,0
|
|
20231208,153900,316101710,13560,13560,13560,13560,0
|
|
20231208,153800,316101710,13560,13560,13560,13560,0
|
|
20231208,153700,316101710,13560,13560,13560,13560,0
|
|
20231208,153600,316101710,13560,13560,13560,13560,0
|
|
20231208,153500,316101710,13560,13560,13560,13560,0
|
|
20231208,153400,316101710,13560,13560,13560,13560,0
|
|
20231208,153300,316101710,13560,13560,13560,13560,0
|
|
20231208,153200,316101710,13560,13560,13560,13560,0
|
|
20231208,153100,316101710,13560,13560,13560,13560,0
|
|
20231208,153000,316101710,13560,13560,13560,13560,707
|
|
20231208,152900,306514790,13480,13480,13480,13480,0
|
|
20231208,152800,306514790,13480,13480,13480,13480,0
|
|
20231208,152700,306514790,13480,13480,13480,13480,0
|
|
20231208,152600,306514790,13480,13480,13480,13480,0
|
|
20231208,152500,306514790,13480,13480,13480,13480,0
|
|
20231208,152400,306514790,13480,13480,13480,13480,0
|
|
20231208,152300,306514790,13480,13480,13480,13480,0
|
|
20231208,152200,306514790,13480,13480,13480,13480,0
|
|
20231208,152100,306514790,13480,13480,13480,13480,0
|
|
20231208,152000,306514790,13480,13480,13480,13480,0
|
|
20231208,151900,306514790,13480,13500,13510,13470,64
|
|
20231208,151800,305651160,13450,13460,13500,13450,426
|
|
20231208,151700,299904480,13460,13460,13500,13460,40
|
|
20231208,151600,299365760,13460,13500,13500,13460,55
|
|
20231208,151500,298625420,13460,13460,13500,13460,35
|
|
20231208,151400,298154080,13460,13500,13500,13460,29
|
|
20231208,151300,297763240,13490,13490,13510,13490,24
|
|
20231208,151200,297439340,13490,13500,13510,13490,81
|
|
20231208,151100,296345920,13500,13500,13500,13500,18
|
|
20231208,151000,296102920,13500,13500,13510,13500,79
|
|
20231208,150900,295036350,13500,13500,13510,13500,39
|
|
20231208,150800,294509770,13500,13500,13500,13500,16
|
|
20231208,150700,294293770,13510,13510,13510,13510,6
|
|
20231208,150600,294212710,13510,13510,13510,13510,37
|
|
20231208,150500,293712840,13510,13510,13510,13510,43
|
|
20231208,150400,293131910,13510,13490,13510,13490,405
|
|
20231208,150300,287666090,13500,13500,13500,13500,0
|
|
20231208,150200,287666090,13500,13500,13500,13500,13
|
|
20231208,150100,287490590,13500,13500,13500,13450,1222
|
|
20231208,150000,271004640,13450,13500,13500,13450,1953
|
|
20231208,145900,244655890,13500,13500,13500,13500,9
|
|
20231208,145800,244534390,13480,13500,13500,13480,570
|
|
20231208,145700,236840790,13490,13490,13490,13490,107
|
|
20231208,145600,235397360,13490,13490,13490,13490,0
|
|
20231208,145500,235397360,13490,13490,13490,13490,6
|
|
20231208,145400,235316420,13490,13490,13490,13490,9
|
|
20231208,145300,235195010,13490,13490,13490,13490,36
|
|
20231208,145200,234709370,13490,13490,13490,13490,6
|
|
20231208,145100,234628430,13490,13490,13490,13490,7
|
|
20231208,145000,234534000,13480,13490,13500,13480,212
|
|
20231208,144900,231672940,13490,13490,13490,13490,8
|
|
20231208,144800,231565020,13490,13490,13490,13490,0
|
|
20231208,144700,231565020,13490,13490,13490,13490,6
|
|
20231208,144600,231484080,13490,13490,13490,13490,0
|
|
20231208,144500,231484080,13490,13490,13490,13490,6
|
|
20231208,144400,231403140,13480,13490,13490,13480,23
|
|
20231208,144300,231092880,13480,13480,13480,13470,276
|
|
20231208,144200,227373850,13480,13480,13480,13480,0
|
|
20231208,144100,227373850,13480,13480,13480,13480,6
|
|
20231208,144000,227292970,13480,13480,13480,13480,0
|
|
20231208,143900,227292970,13480,13480,13490,13470,221
|
|
20231208,143800,224311950,13490,13490,13490,13490,6
|
|
20231208,143700,224231010,13490,13490,13490,13490,0
|
|
20231208,143600,224231010,13490,13480,13490,13480,7
|
|
20231208,143500,224136590,13490,13490,13490,13490,0
|
|
20231208,143400,224136590,13490,13490,13490,13490,8
|
|
20231208,143300,224028670,13490,13490,13490,13490,7
|
|
20231208,143200,223934240,13470,13470,13490,13470,115
|
|
20231208,143100,222384180,13480,13470,13480,13470,19
|
|
20231208,143000,222128150,13470,13470,13470,13470,9
|
|
20231208,142900,222006920,13480,13470,13480,13470,16
|
|
20231208,142800,221791320,13480,13480,13480,13480,7
|
|
20231208,142700,221696960,13480,13480,13480,13480,1
|
|
20231208,142600,221683480,13470,13470,13470,13470,0
|
|
20231208,142500,221683480,13470,13480,13480,13470,361
|
|
20231208,142400,216817690,13470,13470,13470,13470,0
|
|
20231208,142300,216817690,13470,13470,13470,13470,50
|
|
20231208,142200,216144190,13450,13450,13450,13450,0
|
|
20231208,142100,216144190,13450,13450,13450,13450,8
|
|
20231208,142000,216036590,13490,13450,13490,13450,120
|
|
20231208,141900,214422550,13450,13450,13450,13450,105
|
|
20231208,141800,213010300,13450,13500,13500,13450,1427
|
|
20231208,141700,193758690,13500,13500,13500,13500,1
|
|
20231208,141600,193745190,13480,13480,13480,13480,0
|
|
20231208,141500,193745190,13480,13480,13480,13480,3
|
|
20231208,141400,193704750,13500,13500,13500,13480,249
|
|
20231208,141300,190344210,13500,13490,13500,13480,3
|
|
20231208,141200,190303740,13490,13510,13510,13490,28
|
|
20231208,141100,189925730,13510,13490,13510,13480,308
|
|
20231208,141000,185768740,13490,13490,13490,13490,0
|
|
20231208,140900,185768740,13490,13490,13490,13490,1
|
|
20231208,140800,185755250,13480,13480,13490,13480,115
|
|
20231208,140700,184204960,13440,13440,13440,13440,0
|
|
20231208,140600,184204960,13440,13440,13440,13440,0
|
|
20231208,140500,184204960,13440,13440,13440,13440,0
|
|
20231208,140400,184204960,13440,13480,13490,13440,612
|
|
20231208,140300,175955750,13480,13490,13490,13450,224
|
|
20231208,140200,172935990,13500,13500,13500,13500,0
|
|
20231208,140100,172935990,13500,13500,13500,13500,1
|
|
20231208,140000,172922490,13490,13490,13490,13490,12
|
|
20231208,135900,172760610,13490,13490,13490,13490,87
|
|
20231208,135800,171586980,13500,13500,13500,13500,0
|
|
20231208,135700,171586980,13500,13500,13500,13500,1
|
|
20231208,135600,171573480,13490,13500,13500,13490,29
|
|
20231208,135500,171181990,13500,13460,13500,13460,856
|
|
20231208,135400,159646280,13460,13460,13460,13460,1
|
|
20231208,135300,159632820,13460,13460,13460,13460,0
|
|
20231208,135200,159632820,13460,13460,13460,13460,0
|
|
20231208,135100,159632820,13460,13460,13460,13460,1
|
|
20231208,135000,159619360,13460,13460,13460,13460,1
|
|
20231208,134900,159605900,13450,13450,13450,13450,0
|
|
20231208,134800,159605900,13450,13450,13450,13450,0
|
|
20231208,134700,159605900,13450,13450,13450,13450,0
|
|
20231208,134600,159605900,13450,13450,13450,13450,0
|
|
20231208,134500,159605900,13450,13450,13450,13450,0
|
|
20231208,134400,159605900,13450,13450,13450,13450,178
|
|
20231208,134300,157211800,13440,13440,13440,13440,0
|
|
20231208,134200,157211800,13440,13440,13440,13440,0
|
|
20231208,134100,157211800,13440,13440,13440,13440,0
|
|
20231208,134000,157211800,13440,13440,13440,13440,0
|
|
20231208,133900,157211800,13440,13440,13440,13440,0
|
|
20231208,133800,157211800,13440,13440,13440,13440,0
|
|
20231208,133700,157211800,13440,13440,13440,13440,0
|
|
20231208,133600,157211800,13440,13440,13440,13440,0
|
|
20231208,133500,157211800,13440,13440,13440,13440,0
|
|
20231208,133400,157211800,13440,13440,13440,13440,30
|
|
20231208,133300,156808600,13440,13440,13440,13440,0
|
|
20231208,133200,156808600,13440,13440,13440,13440,0
|
|
20231208,133100,156808600,13440,13440,13440,13440,0
|
|
20231208,133000,156808600,13440,13440,13440,13440,0
|
|
20231208,132900,156808600,13440,13430,13440,13430,407
|
|
20231208,132800,151338820,13430,13430,13430,13430,292
|
|
20231208,132700,147417260,13420,13420,13420,13420,0
|
|
20231208,132600,147417260,13420,13420,13420,13420,134
|
|
20231208,132500,145618980,13420,13420,13420,13420,5
|
|
20231208,132400,145551880,13410,13420,13420,13410,24
|
|
20231208,132300,145229930,13410,13410,13410,13410,0
|
|
20231208,132200,145229930,13410,13420,13420,13410,87
|
|
20231208,132100,144063240,13420,13420,13420,13420,0
|
|
20231208,132000,144063240,13420,13420,13420,13420,0
|
|
20231208,131900,144063240,13420,13420,13420,13420,50
|
|
20231208,131800,143392240,13420,13420,13420,13420,1
|
|
20231208,131700,143378820,13410,13410,13410,13410,0
|
|
20231208,131600,143378820,13410,13410,13410,13410,104
|
|
20231208,131500,141984180,13410,13410,13410,13410,0
|
|
20231208,131400,141984180,13410,13410,13410,13410,0
|
|
20231208,131300,141984180,13410,13410,13410,13410,0
|
|
20231208,131200,141984180,13410,13420,13420,13410,73
|
|
20231208,131100,141004550,13430,13430,13430,13430,0
|
|
20231208,131000,141004550,13430,13420,13430,13420,106
|
|
20231208,130900,139582020,13420,13420,13420,13420,1
|
|
20231208,130800,139568600,13420,13420,13420,13420,0
|
|
20231208,130700,139568600,13420,13420,13420,13420,177
|
|
20231208,130600,137193260,13410,13410,13410,13410,69
|
|
20231208,130500,136267970,13410,13400,13410,13400,276
|
|
20231208,130400,132568570,13390,13400,13400,13390,14
|
|
20231208,130300,132381060,13390,13390,13390,13390,0
|
|
20231208,130200,132381060,13390,13390,13390,13390,0
|
|
20231208,130100,132381060,13390,13390,13390,13390,0
|
|
20231208,130000,132381060,13390,13390,13390,13390,91
|
|
20231208,125900,131162570,13380,13380,13380,13380,16
|
|
20231208,125800,130948490,13380,13390,13390,13380,48
|
|
20231208,125700,130306080,13390,13390,13390,13390,22
|
|
20231208,125600,130011500,13390,13390,13390,13380,252
|
|
20231208,125500,126637360,13380,13380,13380,13380,26
|
|
20231208,125400,126289480,13370,13370,13370,13370,0
|
|
20231208,125300,126289480,13370,13400,13400,13370,812
|
|
20231208,125200,115417100,13400,13410,13410,13400,35
|
|
20231208,125100,114947900,13400,13400,13400,13400,23
|
|
20231208,125000,114639700,13400,13400,13400,13400,0
|
|
20231208,124900,114639700,13400,13400,13400,13400,0
|
|
20231208,124800,114639700,13400,13400,13400,13400,0
|
|
20231208,124700,114639700,13400,13400,13400,13400,0
|
|
20231208,124600,114639700,13400,13440,13440,13400,496
|
|
20231208,124500,107977500,13440,13410,13440,13410,340
|
|
20231208,124400,103410540,13400,13410,13410,13400,126
|
|
20231208,124300,101720940,13410,13420,13420,13410,26
|
|
20231208,124200,101372150,13410,13410,13410,13410,14
|
|
20231208,124100,101184410,13400,13400,13400,13400,0
|
|
20231208,124000,101184410,13400,13400,13400,13400,0
|
|
20231208,123900,101184410,13400,13400,13400,13400,0
|
|
20231208,123800,101184410,13400,13400,13400,13400,21
|
|
20231208,123700,100903010,13420,13400,13420,13400,97
|
|
20231208,123600,99603190,13420,13420,13420,13420,0
|
|
20231208,123500,99603190,13420,13420,13420,13420,3
|
|
20231208,123400,99562930,13410,13410,13410,13410,24
|
|
20231208,123300,99241090,13410,13410,13410,13410,0
|
|
20231208,123200,99241090,13410,13420,13420,13410,201
|
|
20231208,123100,96545650,13410,13410,13410,13410,1
|
|
20231208,123000,96532240,13400,13400,13400,13400,0
|
|
20231208,122900,96532240,13400,13400,13400,13400,0
|
|
20231208,122800,96532240,13400,13400,13400,13400,6
|
|
20231208,122700,96451840,13410,13410,13410,13410,1
|
|
20231208,122600,96438430,13400,13400,13400,13400,0
|
|
20231208,122500,96438430,13400,13400,13400,13400,0
|
|
20231208,122400,96438430,13400,13400,13400,13400,0
|
|
20231208,122300,96438430,13400,13400,13400,13400,0
|
|
20231208,122200,96438430,13400,13400,13400,13400,0
|
|
20231208,122100,96438430,13400,13400,13400,13400,0
|
|
20231208,122000,96438430,13400,13400,13400,13400,0
|
|
20231208,121900,96438430,13400,13400,13400,13400,0
|
|
20231208,121800,96438430,13400,13410,13410,13400,63
|
|
20231208,121700,95593730,13410,13410,13410,13410,1
|
|
20231208,121600,95580320,13390,13390,13390,13390,0
|
|
20231208,121500,95580320,13390,13390,13390,13390,0
|
|
20231208,121400,95580320,13390,13390,13390,13390,34
|
|
20231208,121300,95125060,13390,13390,13390,13390,0
|
|
20231208,121200,95125060,13390,13390,13390,13390,0
|
|
20231208,121100,95125060,13390,13390,13390,13390,0
|
|
20231208,121000,95125060,13390,13430,13430,13390,1781
|
|
20231208,120900,71234270,13430,13430,13440,13430,52
|
|
20231208,120800,70535900,13430,13430,13430,13430,34
|
|
20231208,120700,70079280,13430,13430,13430,13430,24
|
|
20231208,120600,69756960,13430,13430,13430,13430,80
|
|
20231208,120500,68682560,13430,13430,13430,13430,1
|
|
20231208,120400,68669130,13430,13430,13430,13430,12
|
|
20231208,120300,68507970,13430,13430,13430,13430,0
|
|
20231208,120200,68507970,13430,13430,13430,13430,0
|
|
20231208,120100,68507970,13430,13440,13440,13430,33
|
|
20231208,120000,68064470,13450,13450,13450,13450,0
|
|
20231208,115900,68064470,13450,13440,13450,13440,2
|
|
20231208,115800,68037580,13450,13450,13450,13450,0
|
|
20231208,115700,68037580,13450,13450,13450,13450,15
|
|
20231208,115600,67835830,13440,13440,13440,13440,0
|
|
20231208,115500,67835830,13440,13440,13440,13440,0
|
|
20231208,115400,67835830,13440,13440,13440,13440,5
|
|
20231208,115300,67768630,13440,13440,13440,13440,78
|
|
20231208,115200,66720310,13440,13440,13440,13440,0
|
|
20231208,115100,66720310,13440,13440,13440,13440,0
|
|
20231208,115000,66720310,13440,13440,13440,13440,0
|
|
20231208,114900,66720310,13440,13440,13440,13440,25
|
|
20231208,114800,66384310,13440,13440,13440,13440,1
|
|
20231208,114700,66370870,13440,13440,13440,13440,1
|
|
20231208,114600,66357430,13440,13440,13440,13440,1
|
|
20231208,114500,66343990,13440,13440,13440,13440,0
|
|
20231208,114400,66343990,13440,13440,13440,13440,1
|
|
20231208,114300,66330550,13440,13440,13440,13440,0
|
|
20231208,114200,66330550,13440,13440,13440,13440,0
|
|
20231208,114100,66330550,13440,13440,13440,13440,15
|
|
20231208,114000,66128950,13440,13440,13440,13440,0
|
|
20231208,113900,66128950,13440,13440,13440,13440,0
|
|
20231208,113800,66128950,13440,13440,13440,13440,1
|
|
20231208,113700,66115510,13440,13440,13440,13440,0
|
|
20231208,113600,66115510,13440,13440,13440,13440,1
|
|
20231208,113500,66102070,13440,13440,13440,13440,0
|
|
20231208,113400,66102070,13440,13440,13440,13440,1
|
|
20231208,113300,66088630,13440,13440,13440,13440,1
|
|
20231208,113200,66075190,13440,13440,13440,13440,0
|
|
20231208,113100,66075190,13440,13440,13440,13440,1
|
|
20231208,113000,66061750,13430,13430,13430,13430,0
|
|
20231208,112900,66061750,13430,13430,13430,13430,2
|
|
20231208,112800,66034890,13430,13430,13440,13430,26
|
|
20231208,112700,65685700,13430,13430,13430,13430,27
|
|
20231208,112600,65323090,13430,13430,13440,13430,41
|
|
20231208,112500,64772330,13430,13430,13430,13430,27
|
|
20231208,112400,64409720,13430,13430,13440,13430,29
|
|
20231208,112300,64020240,13430,13450,13450,13430,28
|
|
20231208,112200,63644180,13440,13440,13440,13440,38
|
|
20231208,112100,63133460,13440,13440,13440,13440,27
|
|
20231208,112000,62770580,13440,13440,13440,13440,33
|
|
20231208,111900,62327060,13450,13440,13450,13440,27
|
|
20231208,111800,61964170,13450,13450,13450,13450,1
|
|
20231208,111700,61950720,13450,13450,13450,13450,0
|
|
20231208,111600,61950720,13450,13450,13450,13450,0
|
|
20231208,111500,61950720,13450,13450,13450,13450,3
|
|
20231208,111400,61910370,13460,13460,13460,13460,1
|
|
20231208,111300,61896910,13460,13460,13460,13460,0
|
|
20231208,111200,61896910,13460,13460,13460,13460,0
|
|
20231208,111100,61896910,13460,13460,13460,13460,1
|
|
20231208,111000,61883450,13460,13460,13460,13460,29
|
|
20231208,110900,61493110,13470,13470,13470,13470,0
|
|
20231208,110800,61493110,13470,13470,13470,13470,16
|
|
20231208,110700,61277590,13470,13470,13470,13470,0
|
|
20231208,110600,61277590,13470,13470,13470,13470,0
|
|
20231208,110500,61277590,13470,13470,13470,13470,0
|
|
20231208,110400,61277590,13470,13470,13470,13470,0
|
|
20231208,110300,61277590,13470,13470,13470,13470,0
|
|
20231208,110200,61277590,13470,13470,13470,13470,0
|
|
20231208,110100,61277590,13470,13470,13470,13470,0
|
|
20231208,110000,61277590,13470,13470,13470,13470,0
|
|
20231208,105900,61277590,13470,13470,13470,13470,0
|
|
20231208,105800,61277590,13470,13470,13470,13470,13
|
|
20231208,105700,61102480,13470,13470,13470,13470,0
|
|
20231208,105600,61102480,13470,13470,13470,13470,0
|
|
20231208,105500,61102480,13470,13450,13470,13450,9
|
|
20231208,105400,60981390,13470,13470,13470,13470,0
|
|
20231208,105300,60981390,13470,13470,13470,13470,0
|
|
20231208,105200,60981390,13470,13470,13470,13470,0
|
|
20231208,105100,60981390,13470,13470,13470,13470,0
|
|
20231208,105000,60981390,13470,13470,13470,13470,11
|
|
20231208,104900,60833220,13470,13470,13470,13470,0
|
|
20231208,104800,60833220,13470,13480,13480,13470,30
|
|
20231208,104700,60429110,13470,13470,13470,13470,0
|
|
20231208,104600,60429110,13470,13470,13470,13470,171
|
|
20231208,104500,58125740,13470,13470,13470,13470,0
|
|
20231208,104400,58125740,13470,13470,13470,13470,1
|
|
20231208,104300,58112270,13460,13460,13460,13460,0
|
|
20231208,104200,58112270,13460,13460,13460,13460,600
|
|
20231208,104100,50036270,13450,13450,13460,13450,50
|
|
20231208,104000,49363760,13440,13430,13440,13430,88
|
|
20231208,103900,48181120,13410,13450,13450,13410,948
|
|
20231208,103800,35445200,13450,13450,13450,13450,359
|
|
20231208,103700,30616650,13450,13450,13450,13450,0
|
|
20231208,103600,30616650,13450,13450,13450,13450,0
|
|
20231208,103500,30616650,13450,13450,13450,13450,0
|
|
20231208,103400,30616650,13450,13450,13450,13450,0
|
|
20231208,103300,30616650,13450,13450,13450,13450,0
|
|
20231208,103200,30616650,13450,13450,13450,13450,0
|
|
20231208,103100,30616650,13450,13450,13450,13450,2
|
|
20231208,103000,30589750,13460,13460,13460,13460,0
|
|
20231208,102900,30589750,13460,13460,13460,13460,0
|
|
20231208,102800,30589750,13460,13460,13460,13460,0
|
|
20231208,102700,30589750,13460,13450,13460,13450,189
|
|
20231208,102600,28047690,13430,13440,13450,13430,553
|
|
20231208,102500,20610910,13450,13450,13450,13450,0
|
|
20231208,102400,20610910,13450,13450,13450,13450,1
|
|
20231208,102300,20597460,13450,13450,13450,13450,3
|
|
20231208,102200,20557110,13450,13450,13450,13450,0
|
|
20231208,102100,20557110,13450,13450,13450,13450,1
|
|
20231208,102000,20543660,13430,13430,13430,13430,0
|
|
20231208,101900,20543660,13430,13450,13450,13430,181
|
|
20231208,101800,18109660,13450,13450,13450,13450,6
|
|
20231208,101700,18028960,13450,13450,13450,13450,90
|
|
20231208,101600,16818460,13440,13440,13440,13440,0
|
|
20231208,101500,16818460,13440,13440,13440,13440,0
|
|
20231208,101400,16818460,13440,13450,13450,13440,118
|
|
20231208,101300,15231540,13450,13450,13450,13450,0
|
|
20231208,101200,15231540,13450,13450,13450,13450,70
|
|
20231208,101100,14290040,13450,13450,13450,13450,8
|
|
20231208,101000,14182440,13450,13440,13450,13440,160
|
|
20231208,100900,12032030,13460,13460,13460,13460,0
|
|
20231208,100800,12032030,13460,13460,13460,13460,0
|
|
20231208,100700,12032030,13460,13460,13460,13460,0
|
|
20231208,100600,12032030,13460,13460,13460,13460,0
|
|
20231208,100500,12032030,13460,13460,13460,13460,1
|
|
20231208,100400,12018570,13450,13450,13450,13450,0
|
|
20231208,100300,12018570,13450,13450,13450,13450,0
|
|
20231208,100200,12018570,13450,13450,13450,13450,10
|
|
20231208,100100,11884070,13440,13440,13440,13440,0
|
|
20231208,100000,11884070,13440,13440,13440,13440,0
|
|
20231208,095900,11884070,13440,13440,13440,13440,0
|
|
20231208,095800,11884070,13440,13440,13440,13440,0
|
|
20231208,095700,11884070,13440,13440,13440,13440,18
|
|
20231208,095600,11642150,13430,13430,13430,13430,0
|
|
20231208,095500,11642150,13430,13420,13430,13420,217
|
|
20231208,095400,8729050,13430,13430,13430,13430,0
|
|
20231208,095300,8729050,13430,13430,13430,13430,1
|
|
20231208,095200,8715620,13430,13430,13430,13430,0
|
|
20231208,095100,8715620,13430,13430,13430,13430,2
|
|
20231208,095000,8688760,13420,13420,13420,13420,2
|
|
20231208,094900,8661920,13420,13420,13420,13420,1
|
|
20231208,094800,8648500,13420,13440,13440,13420,37
|
|
20231208,094700,8151580,13430,13430,13430,13430,0
|
|
20231208,094600,8151580,13430,13450,13450,13430,5
|
|
20231208,094500,8084390,13460,13460,13460,13460,0
|
|
20231208,094400,8084390,13460,13460,13460,13460,0
|
|
20231208,094300,8084390,13460,13460,13460,13460,0
|
|
20231208,094200,8084390,13460,13460,13460,13460,0
|
|
20231208,094100,8084390,13460,13460,13460,13460,0
|
|
20231208,094000,8084390,13460,13460,13460,13460,0
|
|
20231208,093900,8084390,13460,13460,13460,13460,0
|
|
20231208,093800,8084390,13460,13460,13460,13460,0
|
|
20231208,093700,8084390,13460,13460,13460,13460,1
|
|
20231208,093600,8070930,13450,13450,13450,13450,0
|
|
20231208,093500,8070930,13450,13450,13450,13450,0
|
|
20231208,093400,8070930,13450,13450,13450,13450,0
|
|
20231208,093300,8070930,13450,13450,13450,13450,0
|
|
20231208,093200,8070930,13450,13450,13450,13450,0
|
|
20231208,093100,8070930,13450,13430,13450,13430,47
|
|
20231208,093000,7438890,13440,13430,13450,13430,16
|
|
20231208,092900,7223840,13450,13450,13450,13430,14
|
|
20231208,092800,7035620,13430,13450,13450,13420,19
|
|
20231208,092700,6780180,13450,13450,13450,13420,25
|
|
20231208,092600,6444230,13450,13450,13450,13420,18
|
|
20231208,092500,6202220,13420,13440,13450,13420,97
|
|
20231208,092400,4898620,13440,13430,13440,13430,8
|
|
20231208,092300,4791110,13430,13440,13440,13430,16
|
|
20231208,092200,4576200,13430,13420,13440,13420,8
|
|
20231208,092100,4468710,13440,13440,13440,13420,6
|
|
20231208,092000,4388090,13440,13440,13440,13420,17
|
|
20231208,091900,4159770,13440,13440,13440,13440,5
|
|
20231208,091800,4092570,13440,13430,13440,13430,55
|
|
20231208,091700,3353660,13430,13430,13430,13410,40
|
|
20231208,091600,2816560,13430,13430,13430,13430,5
|
|
20231208,091500,2749410,13430,13430,13430,13430,7
|
|
20231208,091400,2655400,13430,13430,13430,13430,6
|
|
20231208,091300,2574820,13440,13410,13440,13410,122
|
|
20231208,091200,938660,13400,13410,13410,13400,6
|
|
20231208,091100,858210,13400,13410,13410,13400,8
|
|
20231208,091000,750950,13410,13410,13410,13400,7
|
|
20231208,090900,657090,13420,13420,13420,13400,8
|
|
20231208,090800,549750,13400,13410,13420,13400,8
|
|
20231208,090700,442460,13410,13410,13410,13410,0
|
|
20231208,090600,442460,13410,13410,13410,13410,2
|
|
20231208,090500,415640,13420,13420,13420,13420,1
|
|
20231208,090400,402220,13400,13400,13400,13400,0
|
|
20231208,090300,402220,13400,13420,13420,13400,10
|
|
20231208,090200,268100,13420,13400,13420,13400,15
|
|
20231208,090100,67000,13400,13400,13400,13400,0
|
|
20231208,090000,67000,13400,13400,13400,13400,5
|