680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201700,265255610,12540,12540,12540,12540,1308
|
|
20231204,201600,265255610,12540,12540,12540,12540,0
|
|
20231204,201500,265255610,12540,12540,12540,12540,0
|
|
20231204,201400,265255610,12540,12540,12540,12540,0
|
|
20231204,201300,265255610,12540,12540,12540,12540,0
|
|
20231204,201200,265255610,12540,12540,12540,12540,0
|
|
20231204,201100,265255610,12540,12540,12540,12540,0
|
|
20231204,201000,265255610,12540,12540,12540,12540,0
|
|
20231204,200900,265255610,12540,12540,12540,12540,0
|
|
20231204,200800,265255610,12540,12540,12540,12540,0
|
|
20231204,200700,265255610,12540,12540,12540,12540,0
|
|
20231204,200600,265255610,12540,12540,12540,12540,0
|
|
20231204,200500,265255610,12540,12540,12540,12540,0
|
|
20231204,200400,265255610,12540,12540,12540,12540,0
|
|
20231204,200300,265255610,12540,12540,12540,12540,0
|
|
20231204,200200,265255610,12540,12540,12540,12540,0
|
|
20231204,200100,265255610,12540,12540,12540,12540,0
|
|
20231204,200000,265255610,12540,12540,12540,12540,0
|
|
20231204,195900,265255610,12540,12540,12540,12540,0
|
|
20231204,195800,265255610,12540,12540,12540,12540,0
|
|
20231204,195700,265255610,12540,12540,12540,12540,0
|
|
20231204,195600,265255610,12540,12540,12540,12540,0
|
|
20231204,195500,265255610,12540,12540,12540,12540,0
|
|
20231204,195400,265255610,12540,12540,12540,12540,0
|
|
20231204,195300,265255610,12540,12540,12540,12540,0
|
|
20231204,195200,265255610,12540,12540,12540,12540,0
|
|
20231204,195100,265255610,12540,12540,12540,12540,0
|
|
20231204,195000,265255610,12540,12540,12540,12540,0
|
|
20231204,194900,265255610,12540,12540,12540,12540,0
|
|
20231204,194800,265255610,12540,12540,12540,12540,0
|
|
20231204,194700,265255610,12540,12540,12540,12540,1308
|
|
20231204,194600,265255610,12540,12540,12540,12540,0
|
|
20231204,194500,265255610,12540,12540,12540,12540,0
|
|
20231204,194400,265255610,12540,12540,12540,12540,0
|
|
20231204,194300,265255610,12540,12540,12540,12540,0
|
|
20231204,194200,265255610,12540,12540,12540,12540,0
|
|
20231204,194100,265255610,12540,12540,12540,12540,0
|
|
20231204,194000,265255610,12540,12540,12540,12540,0
|
|
20231204,193900,265255610,12540,12540,12540,12540,0
|
|
20231204,193800,265255610,12540,12540,12540,12540,0
|
|
20231204,193700,265255610,12540,12540,12540,12540,0
|
|
20231204,193600,265255610,12540,12540,12540,12540,0
|
|
20231204,193500,265255610,12540,12540,12540,12540,0
|
|
20231204,193400,265255610,12540,12540,12540,12540,0
|
|
20231204,193300,265255610,12540,12540,12540,12540,0
|
|
20231204,193200,265255610,12540,12540,12540,12540,0
|
|
20231204,193100,265255610,12540,12540,12540,12540,0
|
|
20231204,193000,265255610,12540,12540,12540,12540,0
|
|
20231204,192900,265255610,12540,12540,12540,12540,0
|
|
20231204,192800,265255610,12540,12540,12540,12540,0
|
|
20231204,192700,265255610,12540,12540,12540,12540,0
|
|
20231204,192600,265255610,12540,12540,12540,12540,0
|
|
20231204,192500,265255610,12540,12540,12540,12540,0
|
|
20231204,192400,265255610,12540,12540,12540,12540,0
|
|
20231204,192300,265255610,12540,12540,12540,12540,0
|
|
20231204,192200,265255610,12540,12540,12540,12540,0
|
|
20231204,192100,265255610,12540,12540,12540,12540,0
|
|
20231204,192000,265255610,12540,12540,12540,12540,0
|
|
20231204,191900,265255610,12540,12540,12540,12540,0
|
|
20231204,191800,265255610,12540,12540,12540,12540,0
|
|
20231204,191700,265255610,12540,12540,12540,12540,1308
|
|
20231204,191600,265255610,12540,12540,12540,12540,0
|
|
20231204,191500,265255610,12540,12540,12540,12540,0
|
|
20231204,191400,265255610,12540,12540,12540,12540,0
|
|
20231204,191300,265255610,12540,12540,12540,12540,0
|
|
20231204,191200,265255610,12540,12540,12540,12540,0
|
|
20231204,191100,265255610,12540,12540,12540,12540,0
|
|
20231204,191000,265255610,12540,12540,12540,12540,0
|
|
20231204,190900,265255610,12540,12540,12540,12540,0
|
|
20231204,190800,265255610,12540,12540,12540,12540,0
|
|
20231204,190700,265255610,12540,12540,12540,12540,0
|
|
20231204,190600,265255610,12540,12540,12540,12540,0
|
|
20231204,190500,265255610,12540,12540,12540,12540,0
|
|
20231204,190400,265255610,12540,12540,12540,12540,0
|
|
20231204,190300,265255610,12540,12540,12540,12540,0
|
|
20231204,190200,265255610,12540,12540,12540,12540,0
|
|
20231204,190100,265255610,12540,12540,12540,12540,0
|
|
20231204,190000,265255610,12540,12540,12540,12540,0
|
|
20231204,185900,265255610,12540,12540,12540,12540,0
|
|
20231204,185800,265255610,12540,12540,12540,12540,0
|
|
20231204,185700,265255610,12540,12540,12540,12540,0
|
|
20231204,185600,265255610,12540,12540,12540,12540,0
|
|
20231204,185500,265255610,12540,12540,12540,12540,0
|
|
20231204,185400,265255610,12540,12540,12540,12540,0
|
|
20231204,185300,265255610,12540,12540,12540,12540,0
|
|
20231204,185200,265255610,12540,12540,12540,12540,0
|
|
20231204,185100,265255610,12540,12540,12540,12540,0
|
|
20231204,185000,265255610,12540,12540,12540,12540,0
|
|
20231204,184900,265255610,12540,12540,12540,12540,0
|
|
20231204,184800,265255610,12540,12540,12540,12540,0
|
|
20231204,184700,265255610,12540,12540,12540,12540,1308
|
|
20231204,184600,265255610,12540,12540,12540,12540,0
|
|
20231204,184500,265255610,12540,12540,12540,12540,0
|
|
20231204,184400,265255610,12540,12540,12540,12540,0
|
|
20231204,184300,265255610,12540,12540,12540,12540,0
|
|
20231204,184200,265255610,12540,12540,12540,12540,0
|
|
20231204,184100,265255610,12540,12540,12540,12540,0
|
|
20231204,184000,265255610,12540,12540,12540,12540,0
|
|
20231204,183900,265255610,12540,12540,12540,12540,0
|
|
20231204,183800,265255610,12540,12540,12540,12540,0
|
|
20231204,183700,265255610,12540,12540,12540,12540,0
|
|
20231204,183600,265255610,12540,12540,12540,12540,0
|
|
20231204,183500,265255610,12540,12540,12540,12540,0
|
|
20231204,183400,265255610,12540,12540,12540,12540,0
|
|
20231204,183300,265255610,12540,12540,12540,12540,0
|
|
20231204,183200,265255610,12540,12540,12540,12540,0
|
|
20231204,183100,265255610,12540,12540,12540,12540,0
|
|
20231204,183000,265255610,12540,12540,12540,12540,0
|
|
20231204,182900,265255610,12540,12540,12540,12540,0
|
|
20231204,182800,265255610,12540,12540,12540,12540,0
|
|
20231204,182700,265255610,12540,12540,12540,12540,0
|
|
20231204,182600,265255610,12540,12540,12540,12540,0
|
|
20231204,182500,265255610,12540,12540,12540,12540,0
|
|
20231204,182400,265255610,12540,12540,12540,12540,0
|
|
20231204,182300,265255610,12540,12540,12540,12540,0
|
|
20231204,182200,265255610,12540,12540,12540,12540,0
|
|
20231204,182100,265255610,12540,12540,12540,12540,0
|
|
20231204,182000,265255610,12540,12540,12540,12540,0
|
|
20231204,181900,265255610,12540,12540,12540,12540,0
|
|
20231204,181800,265255610,12540,12540,12540,12540,0
|
|
20231204,181700,265255610,12540,12540,12540,12540,1308
|
|
20231204,181600,265255610,12540,12540,12540,12540,0
|
|
20231204,181500,265255610,12540,12540,12540,12540,0
|
|
20231204,181400,265255610,12540,12540,12540,12540,0
|
|
20231204,181300,265255610,12540,12540,12540,12540,0
|
|
20231204,181200,265255610,12540,12540,12540,12540,0
|
|
20231204,181100,265255610,12540,12540,12540,12540,0
|
|
20231204,181000,265255610,12540,12540,12540,12540,0
|
|
20231204,180900,265255610,12540,12540,12540,12540,0
|
|
20231204,180800,265255610,12540,12540,12540,12540,0
|
|
20231204,180700,265255610,12540,12540,12540,12540,0
|
|
20231204,180600,265255610,12540,12540,12540,12540,0
|
|
20231204,180500,265255610,12540,12540,12540,12540,0
|
|
20231204,180400,265255610,12540,12540,12540,12540,0
|
|
20231204,180300,265255610,12540,12540,12540,12540,0
|
|
20231204,180200,265255610,12540,12540,12540,12540,0
|
|
20231204,180100,265255610,12540,12540,12540,12540,0
|
|
20231204,180000,265255610,12540,12540,12540,12540,0
|
|
20231204,175900,265255610,12540,12540,12540,12540,0
|
|
20231204,175800,265255610,12540,12540,12540,12540,0
|
|
20231204,175700,265255610,12540,12540,12540,12540,0
|
|
20231204,175600,265255610,12540,12540,12540,12540,0
|
|
20231204,175500,265255610,12540,12540,12540,12540,0
|
|
20231204,175400,265255610,12540,12540,12540,12540,0
|
|
20231204,175300,265255610,12540,12540,12540,12540,0
|
|
20231204,175200,265255610,12540,12540,12540,12540,0
|
|
20231204,175100,265255610,12540,12540,12540,12540,0
|
|
20231204,175000,265255610,12540,12540,12540,12540,0
|
|
20231204,174900,265255610,12540,12540,12540,12540,0
|
|
20231204,174800,265255610,12540,12540,12540,12540,0
|
|
20231204,174700,265255610,12540,12540,12540,12540,1308
|
|
20231204,174600,265255610,12540,12540,12540,12540,0
|
|
20231204,174500,265255610,12540,12540,12540,12540,0
|
|
20231204,174400,265255610,12540,12540,12540,12540,0
|
|
20231204,174300,265255610,12540,12540,12540,12540,0
|
|
20231204,174200,265255610,12540,12540,12540,12540,0
|
|
20231204,174100,265255610,12540,12540,12540,12540,0
|
|
20231204,174000,265255610,12540,12540,12540,12540,0
|
|
20231204,173900,265255610,12540,12540,12540,12540,0
|
|
20231204,173800,265255610,12540,12540,12540,12540,0
|
|
20231204,173700,265255610,12540,12540,12540,12540,0
|
|
20231204,173600,265255610,12540,12540,12540,12540,0
|
|
20231204,173500,265255610,12540,12540,12540,12540,0
|
|
20231204,173400,265255610,12540,12540,12540,12540,0
|
|
20231204,173300,265255610,12540,12540,12540,12540,0
|
|
20231204,173200,265255610,12540,12540,12540,12540,0
|
|
20231204,173100,265255610,12540,12540,12540,12540,0
|
|
20231204,173000,265255610,12540,12540,12540,12540,0
|
|
20231204,172900,265255610,12540,12540,12540,12540,0
|
|
20231204,172800,265255610,12540,12540,12540,12540,0
|
|
20231204,172700,265255610,12540,12540,12540,12540,0
|
|
20231204,172600,265255610,12540,12540,12540,12540,0
|
|
20231204,172500,265255610,12540,12540,12540,12540,0
|
|
20231204,172400,265255610,12540,12540,12540,12540,0
|
|
20231204,172300,265255610,12540,12540,12540,12540,0
|
|
20231204,172200,265255610,12540,12540,12540,12540,0
|
|
20231204,172100,265255610,12540,12540,12540,12540,0
|
|
20231204,172000,265255610,12540,12540,12540,12540,0
|
|
20231204,171900,265255610,12540,12540,12540,12540,0
|
|
20231204,171800,265255610,12540,12540,12540,12540,0
|
|
20231204,171700,265255610,12540,12540,12540,12540,1308
|
|
20231204,171600,265255610,12540,12540,12540,12540,0
|
|
20231204,171500,265255610,12540,12540,12540,12540,0
|
|
20231204,171400,265255610,12540,12540,12540,12540,0
|
|
20231204,171300,265255610,12540,12540,12540,12540,0
|
|
20231204,171200,265255610,12540,12540,12540,12540,0
|
|
20231204,171100,265255610,12540,12540,12540,12540,0
|
|
20231204,171000,265255610,12540,12540,12540,12540,0
|
|
20231204,170900,265255610,12540,12540,12540,12540,0
|
|
20231204,170800,265255610,12540,12540,12540,12540,0
|
|
20231204,170700,265255610,12540,12540,12540,12540,0
|
|
20231204,170600,265255610,12540,12540,12540,12540,0
|
|
20231204,170500,265255610,12540,12540,12540,12540,0
|
|
20231204,170400,265255610,12540,12540,12540,12540,0
|
|
20231204,170300,265255610,12540,12540,12540,12540,0
|
|
20231204,170200,265255610,12540,12540,12540,12540,0
|
|
20231204,170100,265255610,12540,12540,12540,12540,0
|
|
20231204,170000,265255610,12540,12540,12540,12540,0
|
|
20231204,165900,265255610,12540,12540,12540,12540,0
|
|
20231204,165800,265255610,12540,12540,12540,12540,0
|
|
20231204,165700,265255610,12540,12540,12540,12540,0
|
|
20231204,165600,265255610,12540,12540,12540,12540,0
|
|
20231204,165500,265255610,12540,12540,12540,12540,0
|
|
20231204,165400,265255610,12540,12540,12540,12540,0
|
|
20231204,165300,265255610,12540,12540,12540,12540,0
|
|
20231204,165200,265255610,12540,12540,12540,12540,0
|
|
20231204,165100,265255610,12540,12540,12540,12540,0
|
|
20231204,165000,265255610,12540,12540,12540,12540,0
|
|
20231204,164900,265255610,12540,12540,12540,12540,0
|
|
20231204,164800,265255610,12540,12540,12540,12540,0
|
|
20231204,164700,265255610,12540,12540,12540,12540,1308
|
|
20231204,164600,265255610,12540,12540,12540,12540,0
|
|
20231204,164500,265255610,12540,12540,12540,12540,0
|
|
20231204,164400,265255610,12540,12540,12540,12540,0
|
|
20231204,164300,265255610,12540,12540,12540,12540,0
|
|
20231204,164200,265255610,12540,12540,12540,12540,0
|
|
20231204,164100,265255610,12540,12540,12540,12540,0
|
|
20231204,164000,265255610,12540,12540,12540,12540,0
|
|
20231204,163900,265255610,12540,12540,12540,12540,0
|
|
20231204,163800,265255610,12540,12540,12540,12540,0
|
|
20231204,163700,265255610,12540,12540,12540,12540,0
|
|
20231204,163600,265255610,12540,12540,12540,12540,0
|
|
20231204,163500,265255610,12540,12540,12540,12540,0
|
|
20231204,163400,265255610,12540,12540,12540,12540,0
|
|
20231204,163300,265255610,12540,12540,12540,12540,0
|
|
20231204,163200,265255610,12540,12540,12540,12540,0
|
|
20231204,163100,265255610,12540,12540,12540,12540,0
|
|
20231204,163000,265255610,12540,12540,12540,12540,0
|
|
20231204,162900,265255610,12540,12540,12540,12540,0
|
|
20231204,162800,265255610,12540,12540,12540,12540,0
|
|
20231204,162700,265255610,12540,12540,12540,12540,0
|
|
20231204,162600,265255610,12540,12540,12540,12540,0
|
|
20231204,162500,265255610,12540,12540,12540,12540,0
|
|
20231204,162400,265255610,12540,12540,12540,12540,0
|
|
20231204,162300,265255610,12540,12540,12540,12540,0
|
|
20231204,162200,265255610,12540,12540,12540,12540,0
|
|
20231204,162100,265255610,12540,12540,12540,12540,0
|
|
20231204,162000,265255610,12540,12540,12540,12540,0
|
|
20231204,161900,265255610,12540,12540,12540,12540,0
|
|
20231204,161800,265255610,12540,12540,12540,12540,0
|
|
20231204,161700,265255610,12540,12540,12540,12540,1308
|
|
20231204,161600,265255610,12540,12540,12540,12540,0
|
|
20231204,161500,265255610,12540,12540,12540,12540,0
|
|
20231204,161400,265255610,12540,12540,12540,12540,0
|
|
20231204,161300,265255610,12540,12540,12540,12540,0
|
|
20231204,161200,265255610,12540,12540,12540,12540,0
|
|
20231204,161100,265255610,12540,12540,12540,12540,0
|
|
20231204,161000,265255610,12540,12540,12540,12540,0
|
|
20231204,160900,265255610,12540,12540,12540,12540,0
|
|
20231204,160800,265255610,12540,12540,12540,12540,0
|
|
20231204,160700,265255610,12540,12540,12540,12540,0
|
|
20231204,160600,265255610,12540,12540,12540,12540,0
|
|
20231204,160500,265255610,12540,12540,12540,12540,0
|
|
20231204,160400,265255610,12540,12540,12540,12540,0
|
|
20231204,160300,265255610,12540,12540,12540,12540,0
|
|
20231204,160200,265255610,12540,12540,12540,12540,0
|
|
20231204,160100,265255610,12540,12540,12540,12540,0
|
|
20231204,160000,265255610,12540,12540,12540,12540,0
|
|
20231204,155900,265255610,12540,12540,12540,12540,0
|
|
20231204,155800,265255610,12540,12540,12540,12540,0
|
|
20231204,155700,265255610,12540,12540,12540,12540,0
|
|
20231204,155600,265255610,12540,12540,12540,12540,0
|
|
20231204,155500,265255610,12540,12540,12540,12540,0
|
|
20231204,155400,265255610,12540,12540,12540,12540,0
|
|
20231204,155300,265255610,12540,12540,12540,12540,0
|
|
20231204,155200,265255610,12540,12540,12540,12540,0
|
|
20231204,155100,265255610,12540,12540,12540,12540,0
|
|
20231204,155000,265255610,12540,12540,12540,12540,0
|
|
20231204,154900,265255610,12540,12540,12540,12540,0
|
|
20231204,154800,265255610,12540,12540,12540,12540,0
|
|
20231204,154700,265255610,12540,12540,12540,12540,1308
|
|
20231204,154600,265255610,12540,12540,12540,12540,0
|
|
20231204,154500,265255610,12540,12540,12540,12540,0
|
|
20231204,154400,265255610,12540,12540,12540,12540,0
|
|
20231204,154300,265255610,12540,12540,12540,12540,0
|
|
20231204,154200,265255610,12540,12540,12540,12540,0
|
|
20231204,154100,265255610,12540,12540,12540,12540,0
|
|
20231204,154000,265255610,12540,12540,12540,12540,0
|
|
20231204,153900,265255610,12540,12540,12540,12540,0
|
|
20231204,153800,265255610,12540,12540,12540,12540,0
|
|
20231204,153700,265255610,12540,12540,12540,12540,0
|
|
20231204,153600,265255610,12540,12540,12540,12540,0
|
|
20231204,153500,265255610,12540,12540,12540,12540,0
|
|
20231204,153400,265255610,12540,12540,12540,12540,0
|
|
20231204,153300,265255610,12540,12540,12540,12540,0
|
|
20231204,153200,265255610,12540,12540,12540,12540,0
|
|
20231204,153100,265255610,12540,12540,12540,12540,0
|
|
20231204,153000,265255610,12540,12540,12540,12540,1308
|
|
20231204,152900,248853290,12520,12520,12520,12520,0
|
|
20231204,152800,248853290,12520,12520,12520,12520,0
|
|
20231204,152700,248853290,12520,12520,12520,12520,0
|
|
20231204,152600,248853290,12520,12520,12520,12520,0
|
|
20231204,152500,248853290,12520,12520,12520,12520,0
|
|
20231204,152400,248853290,12520,12520,12520,12520,0
|
|
20231204,152300,248853290,12520,12520,12520,12520,0
|
|
20231204,152200,248853290,12520,12520,12520,12520,0
|
|
20231204,152100,248853290,12520,12520,12520,12520,0
|
|
20231204,152000,248853290,12520,12520,12520,12520,0
|
|
20231204,151900,248853290,12520,12520,12520,12520,265
|
|
20231204,151800,245535490,12520,12520,12520,12520,6
|
|
20231204,151700,245460370,12520,12520,12520,12520,4
|
|
20231204,151600,245410290,12530,12530,12530,12530,21
|
|
20231204,151500,245147160,12530,12530,12530,12530,0
|
|
20231204,151400,245147160,12530,12530,12530,12530,0
|
|
20231204,151300,245147160,12530,12530,12530,12530,77
|
|
20231204,151200,244182350,12540,12520,12540,12520,496
|
|
20231204,151100,237966050,12530,12530,12530,12530,0
|
|
20231204,151000,237966050,12530,12520,12530,12520,8
|
|
20231204,150900,237865830,12530,12530,12530,12530,0
|
|
20231204,150800,237865830,12530,12530,12530,12530,0
|
|
20231204,150700,237865830,12530,12520,12530,12520,6
|
|
20231204,150600,237790680,12520,12520,12520,12520,1
|
|
20231204,150500,237778160,12520,12520,12520,12520,10
|
|
20231204,150400,237652960,12520,12530,12530,12520,105
|
|
20231204,150300,236338310,12530,12530,12530,12530,0
|
|
20231204,150200,236338310,12530,12530,12530,12530,0
|
|
20231204,150100,236338310,12530,12520,12530,12520,121
|
|
20231204,150000,234823380,12520,12530,12530,12520,5
|
|
20231204,145900,234760740,12520,12520,12520,12520,13
|
|
20231204,145800,234597980,12540,12540,12540,12540,1
|
|
20231204,145700,234585440,12540,12540,12540,12520,259
|
|
20231204,145600,231337600,12540,12520,12540,12520,110
|
|
20231204,145500,229959200,12520,12520,12520,12520,1
|
|
20231204,145400,229946680,12510,12540,12540,12510,51
|
|
20231204,145300,229308550,12540,12530,12540,12530,108
|
|
20231204,145200,227954250,12530,12530,12530,12530,52
|
|
20231204,145100,227302690,12510,12510,12510,12510,0
|
|
20231204,145000,227302690,12510,12500,12510,12500,108
|
|
20231204,144900,225951640,12500,12490,12500,12490,64
|
|
20231204,144800,225151720,12490,12490,12490,12490,3
|
|
20231204,144700,225114250,12490,12490,12490,12490,5
|
|
20231204,144600,225051800,12450,12450,12450,12450,30
|
|
20231204,144500,224678300,12440,12440,12440,12440,0
|
|
20231204,144400,224678300,12440,12450,12450,12440,72
|
|
20231204,144300,223782580,12450,12440,12450,12440,58
|
|
20231204,144200,223060990,12450,12450,12450,12450,1
|
|
20231204,144100,223048540,12450,12450,12450,12450,1
|
|
20231204,144000,223036090,12430,12430,12430,12430,0
|
|
20231204,143900,223036090,12430,12430,12430,12430,0
|
|
20231204,143800,223036090,12430,12430,12430,12430,5
|
|
20231204,143700,222973940,12430,12430,12430,12430,125
|
|
20231204,143600,221420190,12420,12420,12420,12420,0
|
|
20231204,143500,221420190,12420,12490,12490,12420,301
|
|
20231204,143400,217680900,12440,12470,12470,12440,70
|
|
20231204,143300,216809450,12480,12480,12480,12480,199
|
|
20231204,143200,214325930,12480,12480,12480,12480,0
|
|
20231204,143100,214325930,12480,12480,12480,12480,1
|
|
20231204,143000,214313450,12490,12490,12490,12490,1
|
|
20231204,142900,214300960,12490,12490,12490,12490,0
|
|
20231204,142800,214300960,12490,12490,12490,12490,36
|
|
20231204,142700,213851320,12490,12490,12490,12490,1
|
|
20231204,142600,213838830,12500,12490,12500,12490,79
|
|
20231204,142500,212851460,12470,12490,12490,12470,18
|
|
20231204,142400,212626820,12480,12480,12480,12480,8
|
|
20231204,142300,212526980,12440,12440,12440,12440,0
|
|
20231204,142200,212526980,12440,12440,12440,12440,40
|
|
20231204,142100,212029380,12440,12470,12470,12440,55
|
|
20231204,142000,211344860,12480,12480,12480,12480,0
|
|
20231204,141900,211344860,12480,12480,12480,12480,13
|
|
20231204,141800,211182620,12490,12490,12490,12490,0
|
|
20231204,141700,211182620,12490,12490,12490,12490,68
|
|
20231204,141600,210333300,12490,12490,12490,12490,9
|
|
20231204,141500,210220890,12490,12490,12490,12490,1
|
|
20231204,141400,210208400,12490,12490,12490,12490,2
|
|
20231204,141300,210183420,12490,12490,12490,12490,0
|
|
20231204,141200,210183420,12490,12490,12490,12490,0
|
|
20231204,141100,210183420,12490,12490,12490,12490,40
|
|
20231204,141000,209683820,12480,12480,12480,12480,1
|
|
20231204,140900,209671340,12490,12490,12490,12490,4
|
|
20231204,140800,209621380,12490,12490,12490,12490,10
|
|
20231204,140700,209496480,12490,12490,12490,12490,0
|
|
20231204,140600,209496480,12490,12500,12500,12490,47
|
|
20231204,140500,208909390,12500,12500,12500,12500,0
|
|
20231204,140400,208909390,12500,12500,12500,12500,0
|
|
20231204,140300,208909390,12500,12500,12500,12500,1
|
|
20231204,140200,208896890,12510,12510,12510,12510,60
|
|
20231204,140100,208146290,12510,12510,12510,12510,0
|
|
20231204,140000,208146290,12510,12510,12510,12510,0
|
|
20231204,135900,208146290,12510,12510,12510,12510,0
|
|
20231204,135800,208146290,12510,12510,12510,12510,2
|
|
20231204,135700,208121270,12530,12530,12530,12530,0
|
|
20231204,135600,208121270,12530,12530,12530,12530,102
|
|
20231204,135500,206843210,12530,12540,12540,12530,21
|
|
20231204,135400,206579970,12530,12490,12530,12490,1698
|
|
20231204,135300,185346010,12480,12480,12480,12480,145
|
|
20231204,135200,183536410,12470,12460,12470,12460,56
|
|
20231204,135100,182838140,12460,12460,12460,12460,104
|
|
20231204,135000,181542300,12460,12450,12460,12450,26
|
|
20231204,134900,181218550,12450,12450,12450,12450,19
|
|
20231204,134800,180982000,12480,12480,12480,12480,0
|
|
20231204,134700,180982000,12480,12480,12480,12480,0
|
|
20231204,134600,180982000,12480,12480,12480,12480,15
|
|
20231204,134500,180794800,12480,12480,12480,12480,5
|
|
20231204,134400,180732400,12480,12480,12480,12480,1
|
|
20231204,134300,180719920,12450,12450,12450,12450,529
|
|
20231204,134200,174133870,12440,12440,12440,12440,0
|
|
20231204,134100,174133870,12440,12440,12440,12440,0
|
|
20231204,134000,174133870,12440,12480,12480,12390,1125
|
|
20231204,133900,160168310,12450,12450,12450,12450,0
|
|
20231204,133800,160168310,12450,12450,12450,12450,1
|
|
20231204,133700,160155860,12450,12450,12450,12450,0
|
|
20231204,133600,160155860,12450,12480,12480,12450,106
|
|
20231204,133500,158833010,12480,12470,12480,12470,63
|
|
20231204,133400,158046800,12480,12480,12480,12480,0
|
|
20231204,133300,158046800,12480,12480,12480,12480,20
|
|
20231204,133200,157797200,12450,12450,12450,12450,0
|
|
20231204,133100,157797200,12450,12450,12450,12450,30
|
|
20231204,133000,157423700,12490,12490,12490,12490,0
|
|
20231204,132900,157423700,12490,12490,12490,12490,0
|
|
20231204,132800,157423700,12490,12450,12500,12450,662
|
|
20231204,132700,149161510,12450,12450,12450,12450,0
|
|
20231204,132600,149161510,12450,12400,12450,12400,2133
|
|
20231204,132500,122620990,12390,12390,12390,12390,2
|
|
20231204,132400,122596210,12390,12390,12390,12390,0
|
|
20231204,132300,122596210,12390,12390,12390,12390,0
|
|
20231204,132200,122596210,12390,12390,12390,12390,8
|
|
20231204,132100,122497090,12370,12370,12370,12370,0
|
|
20231204,132000,122497090,12370,12370,12370,12370,10
|
|
20231204,131900,122373390,12350,12350,12350,12350,0
|
|
20231204,131800,122373390,12350,12350,12350,12350,0
|
|
20231204,131700,122373390,12350,12350,12350,12350,0
|
|
20231204,131600,122373390,12350,12350,12350,12350,0
|
|
20231204,131500,122373390,12350,12350,12350,12350,0
|
|
20231204,131400,122373390,12350,12350,12350,12350,0
|
|
20231204,131300,122373390,12350,12350,12350,12350,0
|
|
20231204,131200,122373390,12350,12350,12350,12350,0
|
|
20231204,131100,122373390,12350,12350,12350,12350,0
|
|
20231204,131000,122373390,12350,12350,12350,12350,0
|
|
20231204,130900,122373390,12350,12350,12350,12350,0
|
|
20231204,130800,122373390,12350,12350,12350,12350,0
|
|
20231204,130700,122373390,12350,12350,12350,12350,0
|
|
20231204,130600,122373390,12350,12350,12350,12350,0
|
|
20231204,130500,122373390,12350,12350,12350,12350,0
|
|
20231204,130400,122373390,12350,12350,12350,12350,0
|
|
20231204,130300,122373390,12350,12350,12350,12350,0
|
|
20231204,130200,122373390,12350,12350,12350,12350,0
|
|
20231204,130100,122373390,12350,12350,12350,12350,0
|
|
20231204,130000,122373390,12350,12350,12350,12350,0
|
|
20231204,125900,122373390,12350,12350,12350,12350,0
|
|
20231204,125800,122373390,12350,12370,12370,12350,326
|
|
20231204,125700,118344970,12370,12370,12370,12370,0
|
|
20231204,125600,118344970,12370,12370,12370,12370,1
|
|
20231204,125500,118332600,12370,12370,12370,12370,0
|
|
20231204,125400,118332600,12370,12370,12370,12370,0
|
|
20231204,125300,118332600,12370,12370,12370,12370,1
|
|
20231204,125200,118320230,12370,12380,12380,12370,100
|
|
20231204,125100,117082330,12400,12400,12400,12400,10
|
|
20231204,125000,116958330,12400,12390,12400,12390,110
|
|
20231204,124900,115594620,12380,12380,12380,12380,2
|
|
20231204,124800,115569860,12380,12380,12380,12380,0
|
|
20231204,124700,115569860,12380,12380,12380,12380,0
|
|
20231204,124600,115569860,12380,12380,12380,12380,0
|
|
20231204,124500,115569860,12380,12380,12380,12380,9
|
|
20231204,124400,115458440,12380,12380,12380,12380,0
|
|
20231204,124300,115458440,12380,12380,12380,12380,0
|
|
20231204,124200,115458440,12380,12380,12380,12380,5
|
|
20231204,124100,115396540,12370,12370,12370,12370,0
|
|
20231204,124000,115396540,12370,12370,12370,12370,0
|
|
20231204,123900,115396540,12370,12370,12370,12370,0
|
|
20231204,123800,115396540,12370,12370,12370,12370,0
|
|
20231204,123700,115396540,12370,12370,12370,12370,0
|
|
20231204,123600,115396540,12370,12370,12370,12370,0
|
|
20231204,123500,115396540,12370,12370,12370,12370,90
|
|
20231204,123400,114283240,12370,12370,12370,12370,0
|
|
20231204,123300,114283240,12370,12380,12380,12370,2
|
|
20231204,123200,114258490,12390,12360,12390,12360,3
|
|
20231204,123100,114221350,12340,12340,12340,12340,0
|
|
20231204,123000,114221350,12340,12340,12340,12340,0
|
|
20231204,122900,114221350,12340,12340,12340,12340,113
|
|
20231204,122800,112826930,12340,12370,12370,12340,137
|
|
20231204,122700,111134450,12370,12370,12370,12370,0
|
|
20231204,122600,111134450,12370,12390,12390,12370,508
|
|
20231204,122500,104846710,12380,12380,12380,12380,0
|
|
20231204,122400,104846710,12380,12380,12380,12380,0
|
|
20231204,122300,104846710,12380,12380,12380,12380,0
|
|
20231204,122200,104846710,12380,12380,12380,12380,0
|
|
20231204,122100,104846710,12380,12380,12380,12380,0
|
|
20231204,122000,104846710,12380,12380,12380,12380,0
|
|
20231204,121900,104846710,12380,12380,12380,12380,0
|
|
20231204,121800,104846710,12380,12380,12380,12380,0
|
|
20231204,121700,104846710,12380,12380,12380,12380,0
|
|
20231204,121600,104846710,12380,12380,12380,12380,0
|
|
20231204,121500,104846710,12380,12380,12380,12380,26
|
|
20231204,121400,104524830,12390,12390,12390,12390,0
|
|
20231204,121300,104524830,12390,12390,12390,12390,0
|
|
20231204,121200,104524830,12390,12390,12390,12390,47
|
|
20231204,121100,103942500,12390,12390,12390,12390,0
|
|
20231204,121000,103942500,12390,12390,12390,12390,0
|
|
20231204,120900,103942500,12390,12390,12390,12390,0
|
|
20231204,120800,103942500,12390,12390,12390,12390,0
|
|
20231204,120700,103942500,12390,12390,12390,12390,0
|
|
20231204,120600,103942500,12390,12390,12390,12390,40
|
|
20231204,120500,103446900,12390,12390,12390,12390,1
|
|
20231204,120400,103434510,12380,12380,12380,12380,0
|
|
20231204,120300,103434510,12380,12390,12390,12380,52
|
|
20231204,120200,102790700,12390,12390,12390,12390,0
|
|
20231204,120100,102790700,12390,12390,12390,12390,1
|
|
20231204,120000,102778310,12380,12380,12380,12380,0
|
|
20231204,115900,102778310,12380,12380,12380,12380,1
|
|
20231204,115800,102765930,12350,12350,12350,12350,0
|
|
20231204,115700,102765930,12350,12350,12350,12350,0
|
|
20231204,115600,102765930,12350,12350,12350,12350,0
|
|
20231204,115500,102765930,12350,12350,12350,12350,0
|
|
20231204,115400,102765930,12350,12350,12350,12350,0
|
|
20231204,115300,102765930,12350,12380,12380,12350,200
|
|
20231204,115200,100292450,12380,12380,12380,12380,16
|
|
20231204,115100,100094370,12400,12400,12400,12400,0
|
|
20231204,115000,100094370,12400,12390,12400,12390,208
|
|
20231204,114900,97515640,12380,12380,12380,12380,37
|
|
20231204,114800,97057580,12380,12380,12380,12380,0
|
|
20231204,114700,97057580,12380,12360,12380,12360,104
|
|
20231204,114600,95770470,12350,12350,12350,12350,0
|
|
20231204,114500,95770470,12350,12350,12350,12350,0
|
|
20231204,114400,95770470,12350,12350,12350,12350,0
|
|
20231204,114300,95770470,12350,12350,12350,12350,0
|
|
20231204,114200,95770470,12350,12350,12350,12350,0
|
|
20231204,114100,95770470,12350,12350,12350,12350,0
|
|
20231204,114000,95770470,12350,12350,12350,12350,0
|
|
20231204,113900,95770470,12350,12360,12360,12350,133
|
|
20231204,113800,94127910,12370,12370,12370,12370,1
|
|
20231204,113700,94115540,12350,12350,12350,12350,0
|
|
20231204,113600,94115540,12350,12350,12350,12350,0
|
|
20231204,113500,94115540,12350,12350,12350,12350,7
|
|
20231204,113400,94029090,12350,12350,12350,12350,0
|
|
20231204,113300,94029090,12350,12350,12350,12350,0
|
|
20231204,113200,94029090,12350,12350,12350,12350,0
|
|
20231204,113100,94029090,12350,12350,12350,12350,0
|
|
20231204,113000,94029090,12350,12350,12350,12350,0
|
|
20231204,112900,94029090,12350,12350,12350,12350,0
|
|
20231204,112800,94029090,12350,12350,12350,12350,0
|
|
20231204,112700,94029090,12350,12350,12350,12350,1
|
|
20231204,112600,94016740,12320,12320,12320,12320,0
|
|
20231204,112500,94016740,12320,12320,12320,12320,0
|
|
20231204,112400,94016740,12320,12320,12320,12320,0
|
|
20231204,112300,94016740,12320,12320,12320,12320,0
|
|
20231204,112200,94016740,12320,12320,12320,12320,0
|
|
20231204,112100,94016740,12320,12320,12320,12320,0
|
|
20231204,112000,94016740,12320,12320,12320,12320,0
|
|
20231204,111900,94016740,12320,12320,12320,12320,0
|
|
20231204,111800,94016740,12320,12320,12320,12320,0
|
|
20231204,111700,94016740,12320,12320,12320,12320,0
|
|
20231204,111600,94016740,12320,12320,12320,12320,50
|
|
20231204,111500,93400740,12320,12320,12320,12320,37
|
|
20231204,111400,92944900,12320,12320,12320,12320,6
|
|
20231204,111300,92870980,12320,12320,12320,12320,0
|
|
20231204,111200,92870980,12320,12320,12320,12320,0
|
|
20231204,111100,92870980,12320,12340,12340,12320,100
|
|
20231204,111000,91637930,12350,12350,12350,12350,3
|
|
20231204,110900,91600880,12350,12350,12350,12350,11
|
|
20231204,110800,91465030,12350,12350,12350,12350,20
|
|
20231204,110700,91218030,12350,12350,12350,12350,25
|
|
20231204,110600,90909280,12350,12350,12350,12350,6
|
|
20231204,110500,90835180,12350,12350,12350,12350,0
|
|
20231204,110400,90835180,12350,12350,12350,12350,1
|
|
20231204,110300,90822830,12360,12360,12360,12360,0
|
|
20231204,110200,90822830,12360,12360,12360,12360,0
|
|
20231204,110100,90822830,12360,12360,12360,12360,0
|
|
20231204,110000,90822830,12360,12360,12360,12360,6
|
|
20231204,105900,90748670,12370,12370,12370,12370,2
|
|
20231204,105800,90723930,12380,12380,12380,12380,0
|
|
20231204,105700,90723930,12380,12390,12390,12380,51
|
|
20231204,105600,90092050,12390,12390,12390,12390,0
|
|
20231204,105500,90092050,12390,12400,12400,12390,7
|
|
20231204,105400,90005260,12390,12390,12390,12390,1
|
|
20231204,105300,89992870,12400,12390,12400,12390,21
|
|
20231204,105200,89732560,12390,12390,12390,12390,21
|
|
20231204,105100,89472370,12390,12400,12400,12390,5
|
|
20231204,105000,89410380,12390,12380,12390,12380,48
|
|
20231204,104900,88815930,12380,12350,12380,12350,19
|
|
20231204,104800,88580870,12370,12370,12370,12370,0
|
|
20231204,104700,88580870,12370,12370,12370,12370,0
|
|
20231204,104600,88580870,12370,12370,12370,12370,6
|
|
20231204,104500,88506650,12370,12370,12370,12370,36
|
|
20231204,104400,88061330,12370,12370,12370,12370,1
|
|
20231204,104300,88048960,12370,12370,12370,12370,0
|
|
20231204,104200,88048960,12370,12370,12370,12370,0
|
|
20231204,104100,88048960,12370,12370,12370,12370,19
|
|
20231204,104000,87813930,12340,12340,12340,12340,0
|
|
20231204,103900,87813930,12340,12340,12340,12340,0
|
|
20231204,103800,87813930,12340,12340,12340,12340,0
|
|
20231204,103700,87813930,12340,12340,12340,12340,4
|
|
20231204,103600,87764570,12360,12380,12380,12360,67
|
|
20231204,103500,86935530,12360,12360,12360,12360,20
|
|
20231204,103400,86688330,12360,12370,12380,12360,110
|
|
20231204,103300,85327710,12370,12370,12370,12370,20
|
|
20231204,103200,85080310,12370,12370,12370,12370,3
|
|
20231204,103100,85043200,12350,12350,12350,12350,0
|
|
20231204,103000,85043200,12350,12350,12350,12350,1
|
|
20231204,102900,85030850,12370,12370,12370,12370,0
|
|
20231204,102800,85030850,12370,12370,12370,12370,0
|
|
20231204,102700,85030850,12370,12370,12370,12370,0
|
|
20231204,102600,85030850,12370,12370,12370,12370,16
|
|
20231204,102500,84832930,12370,12370,12370,12370,78
|
|
20231204,102400,83868070,12350,12340,12350,12340,152
|
|
20231204,102300,81990890,12350,12350,12350,12350,0
|
|
20231204,102200,81990890,12350,12330,12350,12330,51
|
|
20231204,102100,81362040,12330,12330,12330,12330,0
|
|
20231204,102000,81362040,12330,12330,12330,12330,100
|
|
20231204,101900,80129040,12320,12330,12330,12320,196
|
|
20231204,101800,77713060,12330,12330,12330,12330,0
|
|
20231204,101700,77713060,12330,12330,12330,12330,0
|
|
20231204,101600,77713060,12330,12350,12350,12330,131
|
|
20231204,101500,76097730,12350,12350,12350,12350,40
|
|
20231204,101400,75603730,12350,12350,12350,12350,0
|
|
20231204,101300,75603730,12350,12350,12350,12350,5
|
|
20231204,101200,75541980,12350,12350,12350,12350,0
|
|
20231204,101100,75541980,12350,12350,12350,12350,1
|
|
20231204,101000,75529630,12340,12350,12350,12340,258
|
|
20231204,100900,72344960,12380,12380,12380,12380,2
|
|
20231204,100800,72320200,12350,12350,12350,12350,0
|
|
20231204,100700,72320200,12350,12350,12350,12350,0
|
|
20231204,100600,72320200,12350,12350,12350,12350,0
|
|
20231204,100500,72320200,12350,12350,12350,12350,5
|
|
20231204,100400,72258450,12360,12360,12360,12360,1
|
|
20231204,100300,72246090,12370,12370,12370,12370,0
|
|
20231204,100200,72246090,12370,12370,12370,12370,15
|
|
20231204,100100,72060540,12370,12370,12370,12370,0
|
|
20231204,100000,72060540,12370,12370,12370,12370,2
|
|
20231204,095900,72035800,12360,12360,12360,12360,52
|
|
20231204,095800,71393080,12360,12360,12360,12360,72
|
|
20231204,095700,70503160,12360,12360,12360,12360,0
|
|
20231204,095600,70503160,12360,12360,12360,12360,0
|
|
20231204,095500,70503160,12360,12360,12360,12360,0
|
|
20231204,095400,70503160,12360,12360,12360,12360,28
|
|
20231204,095300,70157080,12370,12370,12370,12370,17
|
|
20231204,095200,69946790,12370,12370,12370,12370,1
|
|
20231204,095100,69934420,12370,12370,12370,12370,0
|
|
20231204,095000,69934420,12370,12370,12370,12370,0
|
|
20231204,094900,69934420,12370,12370,12370,12370,0
|
|
20231204,094800,69934420,12370,12370,12370,12370,3
|
|
20231204,094700,69897310,12370,12370,12370,12370,47
|
|
20231204,094600,69315920,12370,12370,12370,12370,0
|
|
20231204,094500,69315920,12370,12370,12370,12370,0
|
|
20231204,094400,69315920,12370,12390,12390,12370,69
|
|
20231204,094300,68461730,12400,12400,12400,12400,0
|
|
20231204,094200,68461730,12400,12400,12400,12400,3
|
|
20231204,094100,68424530,12400,12400,12400,12400,9
|
|
20231204,094000,68312930,12410,12410,12410,12410,9
|
|
20231204,093900,68201240,12410,12410,12410,12410,2
|
|
20231204,093800,68176420,12400,12420,12420,12380,40
|
|
20231204,093700,67680850,12420,12380,12420,12380,17
|
|
20231204,093600,67469990,12400,12400,12400,12400,46
|
|
20231204,093500,66899590,12400,12430,12440,12400,304
|
|
20231204,093400,63124330,12430,12410,12430,12410,621
|
|
20231204,093300,55414470,12400,12380,12400,12380,15
|
|
20231204,093200,55228570,12390,12390,12390,12390,1
|
|
20231204,093100,55216180,12360,12360,12360,12360,50
|
|
20231204,093000,54598180,12320,12320,12320,12320,1
|
|
20231204,092900,54585860,12340,12340,12340,12340,10
|
|
20231204,092800,54462460,12310,12310,12310,12310,0
|
|
20231204,092700,54462460,12310,12320,12330,12310,149
|
|
20231204,092600,52627610,12330,12310,12330,12310,102
|
|
20231204,092500,51371550,12330,12340,12340,12330,189
|
|
20231204,092400,49039770,12350,12350,12350,12350,11
|
|
20231204,092300,48903920,12350,12420,12420,12350,292
|
|
20231204,092200,45295970,12450,12450,12450,12450,1
|
|
20231204,092100,45283520,12460,12460,12460,12460,1
|
|
20231204,092000,45271060,12470,12360,12470,12360,52
|
|
20231204,091900,44628130,12490,12490,12490,12490,0
|
|
20231204,091800,44628130,12490,12490,12490,12490,0
|
|
20231204,091700,44628130,12490,12440,12490,12440,714
|
|
20231204,091600,35718090,12390,12490,12490,12390,42
|
|
20231204,091500,35195510,12490,12230,12490,12210,253
|
|
20231204,091400,32073700,12220,12230,12230,12220,500
|
|
20231204,091300,25962740,12220,12220,12220,12220,0
|
|
20231204,091200,25962740,12220,12220,12220,12220,0
|
|
20231204,091100,25962740,12220,12230,12230,12210,343
|
|
20231204,091000,21770770,12210,12260,12260,12210,601
|
|
20231204,090900,14408910,12210,12230,12230,12210,100
|
|
20231204,090800,13187160,12260,12250,12260,12230,163
|
|
20231204,090700,11190050,12250,12250,12250,12250,42
|
|
20231204,090600,10675550,12260,12250,12260,12250,7
|
|
20231204,090500,10589770,12250,12260,12270,12250,380
|
|
20231204,090400,5933160,12260,12260,12260,12260,0
|
|
20231204,090300,5933160,12260,12260,12260,12260,11
|
|
20231204,090200,5798300,12260,12260,12260,12260,0
|
|
20231204,090100,5798300,12260,12260,12260,12260,0
|
|
20231204,090000,5798300,12260,12250,12300,12250,473
|