680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201700,130584770,12290,12290,12290,12290,149
|
|
20231208,201600,130584770,12290,12290,12290,12290,0
|
|
20231208,201500,130584770,12290,12290,12290,12290,0
|
|
20231208,201400,130584770,12290,12290,12290,12290,0
|
|
20231208,201300,130584770,12290,12290,12290,12290,0
|
|
20231208,201200,130584770,12290,12290,12290,12290,0
|
|
20231208,201100,130584770,12290,12290,12290,12290,0
|
|
20231208,201000,130584770,12290,12290,12290,12290,0
|
|
20231208,200900,130584770,12290,12290,12290,12290,0
|
|
20231208,200800,130584770,12290,12290,12290,12290,0
|
|
20231208,200700,130584770,12290,12290,12290,12290,0
|
|
20231208,200600,130584770,12290,12290,12290,12290,0
|
|
20231208,200500,130584770,12290,12290,12290,12290,0
|
|
20231208,200400,130584770,12290,12290,12290,12290,0
|
|
20231208,200300,130584770,12290,12290,12290,12290,0
|
|
20231208,200200,130584770,12290,12290,12290,12290,0
|
|
20231208,200100,130584770,12290,12290,12290,12290,0
|
|
20231208,200000,130584770,12290,12290,12290,12290,0
|
|
20231208,195900,130584770,12290,12290,12290,12290,0
|
|
20231208,195800,130584770,12290,12290,12290,12290,0
|
|
20231208,195700,130584770,12290,12290,12290,12290,0
|
|
20231208,195600,130584770,12290,12290,12290,12290,0
|
|
20231208,195500,130584770,12290,12290,12290,12290,0
|
|
20231208,195400,130584770,12290,12290,12290,12290,0
|
|
20231208,195300,130584770,12290,12290,12290,12290,0
|
|
20231208,195200,130584770,12290,12290,12290,12290,0
|
|
20231208,195100,130584770,12290,12290,12290,12290,0
|
|
20231208,195000,130584770,12290,12290,12290,12290,0
|
|
20231208,194900,130584770,12290,12290,12290,12290,0
|
|
20231208,194800,130584770,12290,12290,12290,12290,0
|
|
20231208,194700,130584770,12290,12290,12290,12290,149
|
|
20231208,194600,130584770,12290,12290,12290,12290,0
|
|
20231208,194500,130584770,12290,12290,12290,12290,0
|
|
20231208,194400,130584770,12290,12290,12290,12290,0
|
|
20231208,194300,130584770,12290,12290,12290,12290,0
|
|
20231208,194200,130584770,12290,12290,12290,12290,0
|
|
20231208,194100,130584770,12290,12290,12290,12290,0
|
|
20231208,194000,130584770,12290,12290,12290,12290,0
|
|
20231208,193900,130584770,12290,12290,12290,12290,0
|
|
20231208,193800,130584770,12290,12290,12290,12290,0
|
|
20231208,193700,130584770,12290,12290,12290,12290,0
|
|
20231208,193600,130584770,12290,12290,12290,12290,0
|
|
20231208,193500,130584770,12290,12290,12290,12290,0
|
|
20231208,193400,130584770,12290,12290,12290,12290,0
|
|
20231208,193300,130584770,12290,12290,12290,12290,0
|
|
20231208,193200,130584770,12290,12290,12290,12290,0
|
|
20231208,193100,130584770,12290,12290,12290,12290,0
|
|
20231208,193000,130584770,12290,12290,12290,12290,0
|
|
20231208,192900,130584770,12290,12290,12290,12290,0
|
|
20231208,192800,130584770,12290,12290,12290,12290,0
|
|
20231208,192700,130584770,12290,12290,12290,12290,0
|
|
20231208,192600,130584770,12290,12290,12290,12290,0
|
|
20231208,192500,130584770,12290,12290,12290,12290,0
|
|
20231208,192400,130584770,12290,12290,12290,12290,0
|
|
20231208,192300,130584770,12290,12290,12290,12290,0
|
|
20231208,192200,130584770,12290,12290,12290,12290,0
|
|
20231208,192100,130584770,12290,12290,12290,12290,0
|
|
20231208,192000,130584770,12290,12290,12290,12290,0
|
|
20231208,191900,130584770,12290,12290,12290,12290,0
|
|
20231208,191800,130584770,12290,12290,12290,12290,0
|
|
20231208,191700,130584770,12290,12290,12290,12290,149
|
|
20231208,191600,130584770,12290,12290,12290,12290,0
|
|
20231208,191500,130584770,12290,12290,12290,12290,0
|
|
20231208,191400,130584770,12290,12290,12290,12290,0
|
|
20231208,191300,130584770,12290,12290,12290,12290,0
|
|
20231208,191200,130584770,12290,12290,12290,12290,0
|
|
20231208,191100,130584770,12290,12290,12290,12290,0
|
|
20231208,191000,130584770,12290,12290,12290,12290,0
|
|
20231208,190900,130584770,12290,12290,12290,12290,0
|
|
20231208,190800,130584770,12290,12290,12290,12290,0
|
|
20231208,190700,130584770,12290,12290,12290,12290,0
|
|
20231208,190600,130584770,12290,12290,12290,12290,0
|
|
20231208,190500,130584770,12290,12290,12290,12290,0
|
|
20231208,190400,130584770,12290,12290,12290,12290,0
|
|
20231208,190300,130584770,12290,12290,12290,12290,0
|
|
20231208,190200,130584770,12290,12290,12290,12290,0
|
|
20231208,190100,130584770,12290,12290,12290,12290,0
|
|
20231208,190000,130584770,12290,12290,12290,12290,0
|
|
20231208,185900,130584770,12290,12290,12290,12290,0
|
|
20231208,185800,130584770,12290,12290,12290,12290,0
|
|
20231208,185700,130584770,12290,12290,12290,12290,0
|
|
20231208,185600,130584770,12290,12290,12290,12290,0
|
|
20231208,185500,130584770,12290,12290,12290,12290,0
|
|
20231208,185400,130584770,12290,12290,12290,12290,0
|
|
20231208,185300,130584770,12290,12290,12290,12290,0
|
|
20231208,185200,130584770,12290,12290,12290,12290,0
|
|
20231208,185100,130584770,12290,12290,12290,12290,0
|
|
20231208,185000,130584770,12290,12290,12290,12290,0
|
|
20231208,184900,130584770,12290,12290,12290,12290,0
|
|
20231208,184800,130584770,12290,12290,12290,12290,0
|
|
20231208,184700,130584770,12290,12290,12290,12290,149
|
|
20231208,184600,130584770,12290,12290,12290,12290,0
|
|
20231208,184500,130584770,12290,12290,12290,12290,0
|
|
20231208,184400,130584770,12290,12290,12290,12290,0
|
|
20231208,184300,130584770,12290,12290,12290,12290,0
|
|
20231208,184200,130584770,12290,12290,12290,12290,0
|
|
20231208,184100,130584770,12290,12290,12290,12290,0
|
|
20231208,184000,130584770,12290,12290,12290,12290,0
|
|
20231208,183900,130584770,12290,12290,12290,12290,0
|
|
20231208,183800,130584770,12290,12290,12290,12290,0
|
|
20231208,183700,130584770,12290,12290,12290,12290,0
|
|
20231208,183600,130584770,12290,12290,12290,12290,0
|
|
20231208,183500,130584770,12290,12290,12290,12290,0
|
|
20231208,183400,130584770,12290,12290,12290,12290,0
|
|
20231208,183300,130584770,12290,12290,12290,12290,0
|
|
20231208,183200,130584770,12290,12290,12290,12290,0
|
|
20231208,183100,130584770,12290,12290,12290,12290,0
|
|
20231208,183000,130584770,12290,12290,12290,12290,0
|
|
20231208,182900,130584770,12290,12290,12290,12290,0
|
|
20231208,182800,130584770,12290,12290,12290,12290,0
|
|
20231208,182700,130584770,12290,12290,12290,12290,0
|
|
20231208,182600,130584770,12290,12290,12290,12290,0
|
|
20231208,182500,130584770,12290,12290,12290,12290,0
|
|
20231208,182400,130584770,12290,12290,12290,12290,0
|
|
20231208,182300,130584770,12290,12290,12290,12290,0
|
|
20231208,182200,130584770,12290,12290,12290,12290,0
|
|
20231208,182100,130584770,12290,12290,12290,12290,0
|
|
20231208,182000,130584770,12290,12290,12290,12290,0
|
|
20231208,181900,130584770,12290,12290,12290,12290,0
|
|
20231208,181800,130584770,12290,12290,12290,12290,0
|
|
20231208,181700,130584770,12290,12290,12290,12290,149
|
|
20231208,181600,130584770,12290,12290,12290,12290,0
|
|
20231208,181500,130584770,12290,12290,12290,12290,0
|
|
20231208,181400,130584770,12290,12290,12290,12290,0
|
|
20231208,181300,130584770,12290,12290,12290,12290,0
|
|
20231208,181200,130584770,12290,12290,12290,12290,0
|
|
20231208,181100,130584770,12290,12290,12290,12290,0
|
|
20231208,181000,130584770,12290,12290,12290,12290,0
|
|
20231208,180900,130584770,12290,12290,12290,12290,0
|
|
20231208,180800,130584770,12290,12290,12290,12290,0
|
|
20231208,180700,130584770,12290,12290,12290,12290,0
|
|
20231208,180600,130584770,12290,12290,12290,12290,0
|
|
20231208,180500,130584770,12290,12290,12290,12290,0
|
|
20231208,180400,130584770,12290,12290,12290,12290,0
|
|
20231208,180300,130584770,12290,12290,12290,12290,0
|
|
20231208,180200,130584770,12290,12290,12290,12290,0
|
|
20231208,180100,130584770,12290,12290,12290,12290,0
|
|
20231208,180000,130584770,12290,12290,12290,12290,0
|
|
20231208,175900,130584770,12290,12290,12290,12290,0
|
|
20231208,175800,130584770,12290,12290,12290,12290,0
|
|
20231208,175700,130584770,12290,12290,12290,12290,0
|
|
20231208,175600,130584770,12290,12290,12290,12290,0
|
|
20231208,175500,130584770,12290,12290,12290,12290,0
|
|
20231208,175400,130584770,12290,12290,12290,12290,0
|
|
20231208,175300,130584770,12290,12290,12290,12290,0
|
|
20231208,175200,130584770,12290,12290,12290,12290,0
|
|
20231208,175100,130584770,12290,12290,12290,12290,0
|
|
20231208,175000,130584770,12290,12290,12290,12290,0
|
|
20231208,174900,130584770,12290,12290,12290,12290,0
|
|
20231208,174800,130584770,12290,12290,12290,12290,0
|
|
20231208,174700,130584770,12290,12290,12290,12290,149
|
|
20231208,174600,130584770,12290,12290,12290,12290,0
|
|
20231208,174500,130584770,12290,12290,12290,12290,0
|
|
20231208,174400,130584770,12290,12290,12290,12290,0
|
|
20231208,174300,130584770,12290,12290,12290,12290,0
|
|
20231208,174200,130584770,12290,12290,12290,12290,0
|
|
20231208,174100,130584770,12290,12290,12290,12290,0
|
|
20231208,174000,130584770,12290,12290,12290,12290,0
|
|
20231208,173900,130584770,12290,12290,12290,12290,0
|
|
20231208,173800,130584770,12290,12290,12290,12290,0
|
|
20231208,173700,130584770,12290,12290,12290,12290,0
|
|
20231208,173600,130584770,12290,12290,12290,12290,0
|
|
20231208,173500,130584770,12290,12290,12290,12290,0
|
|
20231208,173400,130584770,12290,12290,12290,12290,0
|
|
20231208,173300,130584770,12290,12290,12290,12290,0
|
|
20231208,173200,130584770,12290,12290,12290,12290,0
|
|
20231208,173100,130584770,12290,12290,12290,12290,0
|
|
20231208,173000,130584770,12290,12290,12290,12290,0
|
|
20231208,172900,130584770,12290,12290,12290,12290,0
|
|
20231208,172800,130584770,12290,12290,12290,12290,0
|
|
20231208,172700,130584770,12290,12290,12290,12290,0
|
|
20231208,172600,130584770,12290,12290,12290,12290,0
|
|
20231208,172500,130584770,12290,12290,12290,12290,0
|
|
20231208,172400,130584770,12290,12290,12290,12290,0
|
|
20231208,172300,130584770,12290,12290,12290,12290,0
|
|
20231208,172200,130584770,12290,12290,12290,12290,0
|
|
20231208,172100,130584770,12290,12290,12290,12290,0
|
|
20231208,172000,130584770,12290,12290,12290,12290,0
|
|
20231208,171900,130584770,12290,12290,12290,12290,0
|
|
20231208,171800,130584770,12290,12290,12290,12290,0
|
|
20231208,171700,130584770,12290,12290,12290,12290,149
|
|
20231208,171600,130584770,12290,12290,12290,12290,0
|
|
20231208,171500,130584770,12290,12290,12290,12290,0
|
|
20231208,171400,130584770,12290,12290,12290,12290,0
|
|
20231208,171300,130584770,12290,12290,12290,12290,0
|
|
20231208,171200,130584770,12290,12290,12290,12290,0
|
|
20231208,171100,130584770,12290,12290,12290,12290,0
|
|
20231208,171000,130584770,12290,12290,12290,12290,0
|
|
20231208,170900,130584770,12290,12290,12290,12290,0
|
|
20231208,170800,130584770,12290,12290,12290,12290,0
|
|
20231208,170700,130584770,12290,12290,12290,12290,0
|
|
20231208,170600,130584770,12290,12290,12290,12290,0
|
|
20231208,170500,130584770,12290,12290,12290,12290,0
|
|
20231208,170400,130584770,12290,12290,12290,12290,0
|
|
20231208,170300,130584770,12290,12290,12290,12290,0
|
|
20231208,170200,130584770,12290,12290,12290,12290,0
|
|
20231208,170100,130584770,12290,12290,12290,12290,0
|
|
20231208,170000,130584770,12290,12290,12290,12290,0
|
|
20231208,165900,130584770,12290,12290,12290,12290,0
|
|
20231208,165800,130584770,12290,12290,12290,12290,0
|
|
20231208,165700,130584770,12290,12290,12290,12290,0
|
|
20231208,165600,130584770,12290,12290,12290,12290,0
|
|
20231208,165500,130584770,12290,12290,12290,12290,0
|
|
20231208,165400,130584770,12290,12290,12290,12290,0
|
|
20231208,165300,130584770,12290,12290,12290,12290,0
|
|
20231208,165200,130584770,12290,12290,12290,12290,0
|
|
20231208,165100,130584770,12290,12290,12290,12290,0
|
|
20231208,165000,130584770,12290,12290,12290,12290,0
|
|
20231208,164900,130584770,12290,12290,12290,12290,0
|
|
20231208,164800,130584770,12290,12290,12290,12290,0
|
|
20231208,164700,130584770,12290,12290,12290,12290,149
|
|
20231208,164600,130584770,12290,12290,12290,12290,0
|
|
20231208,164500,130584770,12290,12290,12290,12290,0
|
|
20231208,164400,130584770,12290,12290,12290,12290,0
|
|
20231208,164300,130584770,12290,12290,12290,12290,0
|
|
20231208,164200,130584770,12290,12290,12290,12290,0
|
|
20231208,164100,130584770,12290,12290,12290,12290,0
|
|
20231208,164000,130584770,12290,12290,12290,12290,0
|
|
20231208,163900,130584770,12290,12290,12290,12290,0
|
|
20231208,163800,130584770,12290,12290,12290,12290,0
|
|
20231208,163700,130584770,12290,12290,12290,12290,0
|
|
20231208,163600,130584770,12290,12290,12290,12290,0
|
|
20231208,163500,130584770,12290,12290,12290,12290,0
|
|
20231208,163400,130584770,12290,12290,12290,12290,0
|
|
20231208,163300,130584770,12290,12290,12290,12290,0
|
|
20231208,163200,130584770,12290,12290,12290,12290,0
|
|
20231208,163100,130584770,12290,12290,12290,12290,0
|
|
20231208,163000,130584770,12290,12290,12290,12290,0
|
|
20231208,162900,130584770,12290,12290,12290,12290,0
|
|
20231208,162800,130584770,12290,12290,12290,12290,0
|
|
20231208,162700,130584770,12290,12290,12290,12290,0
|
|
20231208,162600,130584770,12290,12290,12290,12290,0
|
|
20231208,162500,130584770,12290,12290,12290,12290,0
|
|
20231208,162400,130584770,12290,12290,12290,12290,0
|
|
20231208,162300,130584770,12290,12290,12290,12290,0
|
|
20231208,162200,130584770,12290,12290,12290,12290,0
|
|
20231208,162100,130584770,12290,12290,12290,12290,0
|
|
20231208,162000,130584770,12290,12290,12290,12290,0
|
|
20231208,161900,130584770,12290,12290,12290,12290,0
|
|
20231208,161800,130584770,12290,12290,12290,12290,0
|
|
20231208,161700,130584770,12290,12290,12290,12290,149
|
|
20231208,161600,130584770,12290,12290,12290,12290,0
|
|
20231208,161500,130584770,12290,12290,12290,12290,0
|
|
20231208,161400,130584770,12290,12290,12290,12290,0
|
|
20231208,161300,130584770,12290,12290,12290,12290,0
|
|
20231208,161200,130584770,12290,12290,12290,12290,0
|
|
20231208,161100,130584770,12290,12290,12290,12290,0
|
|
20231208,161000,130584770,12290,12290,12290,12290,0
|
|
20231208,160900,130584770,12290,12290,12290,12290,0
|
|
20231208,160800,130584770,12290,12290,12290,12290,0
|
|
20231208,160700,130584770,12290,12290,12290,12290,0
|
|
20231208,160600,130584770,12290,12290,12290,12290,0
|
|
20231208,160500,130584770,12290,12290,12290,12290,0
|
|
20231208,160400,130584770,12290,12290,12290,12290,0
|
|
20231208,160300,130584770,12290,12290,12290,12290,0
|
|
20231208,160200,130584770,12290,12290,12290,12290,0
|
|
20231208,160100,130584770,12290,12290,12290,12290,0
|
|
20231208,160000,130584770,12290,12290,12290,12290,0
|
|
20231208,155900,130584770,12290,12290,12290,12290,0
|
|
20231208,155800,130584770,12290,12290,12290,12290,0
|
|
20231208,155700,130584770,12290,12290,12290,12290,0
|
|
20231208,155600,130584770,12290,12290,12290,12290,0
|
|
20231208,155500,130584770,12290,12290,12290,12290,0
|
|
20231208,155400,130584770,12290,12290,12290,12290,0
|
|
20231208,155300,130584770,12290,12290,12290,12290,0
|
|
20231208,155200,130584770,12290,12290,12290,12290,0
|
|
20231208,155100,130584770,12290,12290,12290,12290,0
|
|
20231208,155000,130584770,12290,12290,12290,12290,0
|
|
20231208,154900,130584770,12290,12290,12290,12290,0
|
|
20231208,154800,130584770,12290,12290,12290,12290,0
|
|
20231208,154700,130584770,12290,12290,12290,12290,149
|
|
20231208,154600,130584770,12290,12290,12290,12290,0
|
|
20231208,154500,130584770,12290,12290,12290,12290,0
|
|
20231208,154400,130584770,12290,12290,12290,12290,0
|
|
20231208,154300,130584770,12290,12290,12290,12290,0
|
|
20231208,154200,130584770,12290,12290,12290,12290,0
|
|
20231208,154100,130584770,12290,12290,12290,12290,0
|
|
20231208,154000,130584770,12290,12290,12290,12290,0
|
|
20231208,153900,130584770,12290,12290,12290,12290,0
|
|
20231208,153800,130584770,12290,12290,12290,12290,0
|
|
20231208,153700,130584770,12290,12290,12290,12290,0
|
|
20231208,153600,130584770,12290,12290,12290,12290,0
|
|
20231208,153500,130584770,12290,12290,12290,12290,0
|
|
20231208,153400,130584770,12290,12290,12290,12290,0
|
|
20231208,153300,130584770,12290,12290,12290,12290,0
|
|
20231208,153200,130584770,12290,12290,12290,12290,0
|
|
20231208,153100,130584770,12290,12290,12290,12290,0
|
|
20231208,153000,130584770,12290,12290,12290,12290,149
|
|
20231208,152900,128753560,12300,12300,12300,12300,0
|
|
20231208,152800,128753560,12300,12300,12300,12300,0
|
|
20231208,152700,128753560,12300,12300,12300,12300,0
|
|
20231208,152600,128753560,12300,12300,12300,12300,0
|
|
20231208,152500,128753560,12300,12300,12300,12300,0
|
|
20231208,152400,128753560,12300,12300,12300,12300,0
|
|
20231208,152300,128753560,12300,12300,12300,12300,0
|
|
20231208,152200,128753560,12300,12300,12300,12300,0
|
|
20231208,152100,128753560,12300,12300,12300,12300,0
|
|
20231208,152000,128753560,12300,12300,12300,12300,0
|
|
20231208,151900,128753560,12300,12300,12300,12300,0
|
|
20231208,151800,128753560,12300,12300,12300,12300,40
|
|
20231208,151700,128261560,12300,12340,12340,12300,60
|
|
20231208,151600,127522610,12340,12340,12340,12340,5
|
|
20231208,151500,127460910,12350,12350,12350,12350,405
|
|
20231208,151400,122459160,12350,12350,12350,12350,2
|
|
20231208,151300,122434460,12340,12340,12340,12340,0
|
|
20231208,151200,122434460,12340,12340,12340,12340,5
|
|
20231208,151100,122372760,12340,12340,12340,12340,10
|
|
20231208,151000,122249360,12350,12360,12360,12350,75
|
|
20231208,150900,121322460,12360,12360,12360,12360,13
|
|
20231208,150800,121161780,12360,12360,12360,12360,13
|
|
20231208,150700,121001100,12350,12350,12350,12350,0
|
|
20231208,150600,121001100,12350,12350,12350,12350,10
|
|
20231208,150500,120877600,12360,12310,12360,12310,5
|
|
20231208,150400,120815850,12370,12370,12370,12320,7
|
|
20231208,150300,120729310,12370,12370,12370,12370,2
|
|
20231208,150200,120704570,12370,12370,12370,12370,1
|
|
20231208,150100,120692200,12310,12310,12310,12310,0
|
|
20231208,150000,120692200,12310,12310,12310,12310,0
|
|
20231208,145900,120692200,12310,12310,12310,12310,116
|
|
20231208,145800,119264240,12310,12350,12350,12310,20
|
|
20231208,145700,119017350,12350,12350,12350,12350,0
|
|
20231208,145600,119017350,12350,12350,12350,12350,9
|
|
20231208,145500,118906200,12350,12350,12350,12350,0
|
|
20231208,145400,118906200,12350,12350,12350,12350,0
|
|
20231208,145300,118906200,12350,12360,12360,12350,40
|
|
20231208,145200,118411840,12370,12370,12370,12370,0
|
|
20231208,145100,118411840,12370,12370,12370,12370,67
|
|
20231208,145000,117583050,12370,12370,12370,12370,0
|
|
20231208,144900,117583050,12370,12370,12370,12370,0
|
|
20231208,144800,117583050,12370,12370,12370,12370,34
|
|
20231208,144700,117162470,12370,12370,12370,12370,31
|
|
20231208,144600,116779000,12370,12370,12370,12370,0
|
|
20231208,144500,116779000,12370,12370,12370,12370,1
|
|
20231208,144400,116766630,12370,12370,12370,12370,0
|
|
20231208,144300,116766630,12370,12370,12370,12370,0
|
|
20231208,144200,116766630,12370,12370,12370,12370,9
|
|
20231208,144100,116655300,12370,12370,12370,12370,0
|
|
20231208,144000,116655300,12370,12370,12370,12370,0
|
|
20231208,143900,116655300,12370,12370,12370,12370,0
|
|
20231208,143800,116655300,12370,12370,12370,12370,0
|
|
20231208,143700,116655300,12370,12370,12370,12370,0
|
|
20231208,143600,116655300,12370,12370,12370,12370,5
|
|
20231208,143500,116593450,12360,12360,12360,12360,0
|
|
20231208,143400,116593450,12360,12360,12360,12360,0
|
|
20231208,143300,116593450,12360,12360,12360,12360,0
|
|
20231208,143200,116593450,12360,12360,12360,12360,0
|
|
20231208,143100,116593450,12360,12360,12360,12360,0
|
|
20231208,143000,116593450,12360,12370,12370,12360,4
|
|
20231208,142900,116544000,12380,12380,12380,12380,0
|
|
20231208,142800,116544000,12380,12380,12380,12380,0
|
|
20231208,142700,116544000,12380,12380,12380,12380,0
|
|
20231208,142600,116544000,12380,12380,12380,12380,0
|
|
20231208,142500,116544000,12380,12380,12380,12380,5
|
|
20231208,142400,116482100,12380,12380,12380,12380,0
|
|
20231208,142300,116482100,12380,12380,12380,12380,0
|
|
20231208,142200,116482100,12380,12380,12380,12380,0
|
|
20231208,142100,116482100,12380,12380,12380,12380,0
|
|
20231208,142000,116482100,12380,12380,12380,12380,207
|
|
20231208,141900,113919440,12380,12380,12380,12380,0
|
|
20231208,141800,113919440,12380,12380,12380,12380,0
|
|
20231208,141700,113919440,12380,12380,12380,12380,0
|
|
20231208,141600,113919440,12380,12380,12380,12380,0
|
|
20231208,141500,113919440,12380,12360,12380,12360,405
|
|
20231208,141400,108913480,12360,12360,12360,12360,23
|
|
20231208,141300,108629200,12360,12360,12360,12360,5
|
|
20231208,141200,108567400,12350,12350,12350,12350,0
|
|
20231208,141100,108567400,12350,12350,12350,12350,0
|
|
20231208,141000,108567400,12350,12350,12350,12350,0
|
|
20231208,140900,108567400,12350,12350,12350,12350,0
|
|
20231208,140800,108567400,12350,12350,12350,12350,0
|
|
20231208,140700,108567400,12350,12350,12350,12350,0
|
|
20231208,140600,108567400,12350,12350,12350,12350,100
|
|
20231208,140500,107332400,12350,12350,12350,12350,0
|
|
20231208,140400,107332400,12350,12350,12350,12350,110
|
|
20231208,140300,105973900,12340,12340,12340,12340,56
|
|
20231208,140200,105282860,12290,12290,12290,12290,0
|
|
20231208,140100,105282860,12290,12290,12290,12290,0
|
|
20231208,140000,105282860,12290,12290,12290,12290,0
|
|
20231208,135900,105282860,12290,12300,12300,12290,500
|
|
20231208,135800,99137750,12290,12290,12290,12290,0
|
|
20231208,135700,99137750,12290,12290,12290,12290,0
|
|
20231208,135600,99137750,12290,12290,12290,12290,32
|
|
20231208,135500,98744470,12290,12290,12290,12290,42
|
|
20231208,135400,98228290,12330,12330,12330,12330,0
|
|
20231208,135300,98228290,12330,12330,12330,12330,1
|
|
20231208,135200,98215960,12290,12290,12290,12290,1
|
|
20231208,135100,98203670,12290,12290,12290,12290,1
|
|
20231208,135000,98191380,12280,12280,12280,12280,0
|
|
20231208,134900,98191380,12280,12280,12280,12280,0
|
|
20231208,134800,98191380,12280,12280,12280,12280,0
|
|
20231208,134700,98191380,12280,12280,12280,12280,0
|
|
20231208,134600,98191380,12280,12280,12280,12280,0
|
|
20231208,134500,98191380,12280,12280,12280,12280,0
|
|
20231208,134400,98191380,12280,12280,12280,12280,0
|
|
20231208,134300,98191380,12280,12280,12280,12280,0
|
|
20231208,134200,98191380,12280,12280,12280,12280,0
|
|
20231208,134100,98191380,12280,12280,12280,12280,0
|
|
20231208,134000,98191380,12280,12280,12280,12280,0
|
|
20231208,133900,98191380,12280,12280,12280,12280,0
|
|
20231208,133800,98191380,12280,12280,12280,12280,0
|
|
20231208,133700,98191380,12280,12280,12280,12280,0
|
|
20231208,133600,98191380,12280,12280,12280,12280,0
|
|
20231208,133500,98191380,12280,12280,12280,12280,370
|
|
20231208,133400,93647780,12280,12290,12290,12280,33
|
|
20231208,133300,93242420,12290,12290,12290,12290,40
|
|
20231208,133200,92750820,12340,12340,12340,12340,0
|
|
20231208,133100,92750820,12340,12340,12340,12340,0
|
|
20231208,133000,92750820,12340,12340,12340,12340,0
|
|
20231208,132900,92750820,12340,12340,12340,12340,25
|
|
20231208,132800,92442320,12350,12350,12350,12350,10
|
|
20231208,132700,92318820,12360,12360,12360,12360,0
|
|
20231208,132600,92318820,12360,12360,12360,12360,5
|
|
20231208,132500,92257020,12360,12360,12360,12360,15
|
|
20231208,132400,92071620,12360,12360,12360,12360,2
|
|
20231208,132300,92046900,12370,12380,12380,12370,8
|
|
20231208,132200,91947920,12370,12370,12370,12370,0
|
|
20231208,132100,91947920,12370,12370,12370,12370,5
|
|
20231208,132000,91886070,12380,12380,12380,12380,0
|
|
20231208,131900,91886070,12380,12380,12380,12380,57
|
|
20231208,131800,91180410,12370,12370,12370,12370,0
|
|
20231208,131700,91180410,12370,12370,12370,12370,0
|
|
20231208,131600,91180410,12370,12370,12370,12370,0
|
|
20231208,131500,91180410,12370,12370,12370,12370,18
|
|
20231208,131400,90957750,12370,12370,12370,12370,0
|
|
20231208,131300,90957750,12370,12370,12370,12370,0
|
|
20231208,131200,90957750,12370,12370,12370,12370,0
|
|
20231208,131100,90957750,12370,12370,12370,12370,0
|
|
20231208,131000,90957750,12370,12370,12370,12370,10
|
|
20231208,130900,90834050,12380,12380,12380,12380,0
|
|
20231208,130800,90834050,12380,12380,12380,12380,0
|
|
20231208,130700,90834050,12380,12390,12390,12380,18
|
|
20231208,130600,90611040,12380,12380,12380,12380,5
|
|
20231208,130500,90549140,12380,12380,12380,12380,0
|
|
20231208,130400,90549140,12380,12380,12380,12380,9
|
|
20231208,130300,90437720,12380,12380,12380,12380,1
|
|
20231208,130200,90425340,12340,12340,12340,12340,0
|
|
20231208,130100,90425340,12340,12340,12340,12340,0
|
|
20231208,130000,90425340,12340,12340,12340,12340,2
|
|
20231208,125900,90400660,12340,12340,12340,12340,0
|
|
20231208,125800,90400660,12340,12340,12340,12340,0
|
|
20231208,125700,90400660,12340,12340,12340,12340,0
|
|
20231208,125600,90400660,12340,12340,12340,12340,1
|
|
20231208,125500,90388320,12380,12380,12380,12380,5
|
|
20231208,125400,90326420,12380,12380,12380,12380,0
|
|
20231208,125300,90326420,12380,12380,12380,12380,41
|
|
20231208,125200,89818840,12340,12340,12340,12340,0
|
|
20231208,125100,89818840,12340,12340,12340,12340,0
|
|
20231208,125000,89818840,12340,12340,12340,12340,2
|
|
20231208,124900,89794160,12340,12340,12340,12340,0
|
|
20231208,124800,89794160,12340,12340,12340,12340,2
|
|
20231208,124700,89769480,12340,12340,12340,12340,0
|
|
20231208,124600,89769480,12340,12340,12340,12340,0
|
|
20231208,124500,89769480,12340,12340,12340,12340,0
|
|
20231208,124400,89769480,12340,12340,12340,12340,42
|
|
20231208,124300,89251200,12370,12370,12370,12370,0
|
|
20231208,124200,89251200,12370,12370,12370,12370,10
|
|
20231208,124100,89127500,12380,12380,12380,12380,0
|
|
20231208,124000,89127500,12380,12380,12380,12380,28
|
|
20231208,123900,88780860,12380,12380,12380,12380,0
|
|
20231208,123800,88780860,12380,12380,12380,12380,0
|
|
20231208,123700,88780860,12380,12380,12380,12380,0
|
|
20231208,123600,88780860,12380,12350,12380,12350,400
|
|
20231208,123500,83831520,12340,12340,12340,12340,0
|
|
20231208,123400,83831520,12340,12330,12340,12330,76
|
|
20231208,123300,82893910,12320,12320,12320,12320,0
|
|
20231208,123200,82893910,12320,12320,12320,12320,0
|
|
20231208,123100,82893910,12320,12320,12320,12320,0
|
|
20231208,123000,82893910,12320,12320,12320,12320,2
|
|
20231208,122900,82869270,12310,12310,12310,12310,0
|
|
20231208,122800,82869270,12310,12310,12310,12310,0
|
|
20231208,122700,82869270,12310,12310,12310,12310,0
|
|
20231208,122600,82869270,12310,12310,12310,12310,0
|
|
20231208,122500,82869270,12310,12310,12310,12310,0
|
|
20231208,122400,82869270,12310,12310,12310,12310,0
|
|
20231208,122300,82869270,12310,12300,12310,12300,187
|
|
20231208,122200,80567580,12290,12280,12290,12280,954
|
|
20231208,122100,68843100,12270,12270,12270,12270,0
|
|
20231208,122000,68843100,12270,12270,12270,12270,1
|
|
20231208,121900,68830830,12270,12270,12270,12270,0
|
|
20231208,121800,68830830,12270,12270,12270,12270,0
|
|
20231208,121700,68830830,12270,12270,12270,12270,0
|
|
20231208,121600,68830830,12270,12270,12270,12270,0
|
|
20231208,121500,68830830,12270,12270,12270,12270,0
|
|
20231208,121400,68830830,12270,12270,12270,12270,0
|
|
20231208,121300,68830830,12270,12270,12270,12270,0
|
|
20231208,121200,68830830,12270,12270,12270,12270,0
|
|
20231208,121100,68830830,12270,12270,12270,12270,0
|
|
20231208,121000,68830830,12270,12270,12270,12270,2
|
|
20231208,120900,68806290,12270,12270,12270,12270,0
|
|
20231208,120800,68806290,12270,12270,12270,12270,0
|
|
20231208,120700,68806290,12270,12270,12270,12270,0
|
|
20231208,120600,68806290,12270,12270,12270,12270,0
|
|
20231208,120500,68806290,12270,12270,12270,12270,0
|
|
20231208,120400,68806290,12270,12270,12270,12270,0
|
|
20231208,120300,68806290,12270,12280,12280,12270,403
|
|
20231208,120200,63857680,12270,12270,12270,12270,0
|
|
20231208,120100,63857680,12270,12270,12270,12270,10
|
|
20231208,120000,63734980,12270,12270,12270,12270,1
|
|
20231208,115900,63722710,12280,12280,12280,12280,0
|
|
20231208,115800,63722710,12280,12280,12280,12280,0
|
|
20231208,115700,63722710,12280,12280,12280,12280,0
|
|
20231208,115600,63722710,12280,12280,12280,12280,0
|
|
20231208,115500,63722710,12280,12280,12280,12280,0
|
|
20231208,115400,63722710,12280,12280,12280,12280,0
|
|
20231208,115300,63722710,12280,12280,12280,12280,0
|
|
20231208,115200,63722710,12280,12280,12280,12280,0
|
|
20231208,115100,63722710,12280,12280,12280,12280,0
|
|
20231208,115000,63722710,12280,12270,12280,12270,87
|
|
20231208,114900,62654590,12270,12270,12270,12270,0
|
|
20231208,114800,62654590,12270,12270,12270,12270,0
|
|
20231208,114700,62654590,12270,12270,12270,12270,0
|
|
20231208,114600,62654590,12270,12270,12270,12270,0
|
|
20231208,114500,62654590,12270,12270,12270,12270,5
|
|
20231208,114400,62593240,12270,12270,12270,12270,0
|
|
20231208,114300,62593240,12270,12270,12270,12270,0
|
|
20231208,114200,62593240,12270,12270,12270,12270,0
|
|
20231208,114100,62593240,12270,12270,12270,12270,0
|
|
20231208,114000,62593240,12270,12270,12270,12270,0
|
|
20231208,113900,62593240,12270,12270,12270,12270,0
|
|
20231208,113800,62593240,12270,12270,12270,12270,0
|
|
20231208,113700,62593240,12270,12270,12270,12270,0
|
|
20231208,113600,62593240,12270,12270,12270,12270,0
|
|
20231208,113500,62593240,12270,12270,12270,12270,5
|
|
20231208,113400,62531890,12270,12270,12270,12270,11
|
|
20231208,113300,62396920,12270,12270,12270,12270,0
|
|
20231208,113200,62396920,12270,12270,12270,12270,0
|
|
20231208,113100,62396920,12270,12270,12270,12270,0
|
|
20231208,113000,62396920,12270,12270,12270,12270,0
|
|
20231208,112900,62396920,12270,12270,12270,12270,0
|
|
20231208,112800,62396920,12270,12270,12270,12270,0
|
|
20231208,112700,62396920,12270,12270,12270,12270,7
|
|
20231208,112600,62311030,12270,12280,12280,12270,33
|
|
20231208,112500,61906060,12280,12280,12280,12280,5
|
|
20231208,112400,61844660,12280,12280,12280,12280,26
|
|
20231208,112300,61525380,12280,12280,12280,12280,0
|
|
20231208,112200,61525380,12280,12280,12280,12280,0
|
|
20231208,112100,61525380,12280,12280,12280,12280,0
|
|
20231208,112000,61525380,12280,12280,12280,12280,1
|
|
20231208,111900,61513100,12290,12290,12290,12290,0
|
|
20231208,111800,61513100,12290,12290,12290,12290,0
|
|
20231208,111700,61513100,12290,12290,12290,12290,0
|
|
20231208,111600,61513100,12290,12290,12290,12290,10
|
|
20231208,111500,61390200,12290,12290,12290,12290,30
|
|
20231208,111400,61021500,12280,12280,12280,12280,0
|
|
20231208,111300,61021500,12280,12280,12280,12280,0
|
|
20231208,111200,61021500,12280,12280,12280,12280,0
|
|
20231208,111100,61021500,12280,12280,12280,12280,2
|
|
20231208,111000,60996940,12290,12290,12290,12290,50
|
|
20231208,110900,60382440,12290,12290,12290,12290,0
|
|
20231208,110800,60382440,12290,12290,12290,12290,0
|
|
20231208,110700,60382440,12290,12290,12290,12290,1
|
|
20231208,110600,60370150,12280,12280,12280,12280,0
|
|
20231208,110500,60370150,12280,12280,12280,12280,1
|
|
20231208,110400,60357870,12280,12280,12280,12280,5
|
|
20231208,110300,60296470,12290,12280,12290,12280,20
|
|
20231208,110200,60050750,12290,12290,12290,12290,0
|
|
20231208,110100,60050750,12290,12290,12290,12290,0
|
|
20231208,110000,60050750,12290,12290,12290,12290,0
|
|
20231208,105900,60050750,12290,12290,12290,12290,0
|
|
20231208,105800,60050750,12290,12290,12290,12290,1
|
|
20231208,105700,60038460,12260,12270,12270,12260,18
|
|
20231208,105600,59817680,12290,12290,12290,12290,29
|
|
20231208,105500,59461270,12290,12290,12290,12290,5
|
|
20231208,105400,59399820,12290,12290,12290,12290,0
|
|
20231208,105300,59399820,12290,12290,12290,12290,0
|
|
20231208,105200,59399820,12290,12290,12290,12290,5
|
|
20231208,105100,59338370,12290,12280,12290,12280,36
|
|
20231208,105000,58896140,12290,12290,12290,12290,0
|
|
20231208,104900,58896140,12290,12290,12290,12290,0
|
|
20231208,104800,58896140,12290,12290,12290,12290,0
|
|
20231208,104700,58896140,12290,12290,12290,12290,0
|
|
20231208,104600,58896140,12290,12290,12290,12290,0
|
|
20231208,104500,58896140,12290,12290,12290,12290,11
|
|
20231208,104400,58760950,12290,12290,12290,12290,0
|
|
20231208,104300,58760950,12290,12290,12290,12290,1
|
|
20231208,104200,58748660,12290,12290,12290,12290,0
|
|
20231208,104100,58748660,12290,12290,12290,12290,0
|
|
20231208,104000,58748660,12290,12290,12290,12290,0
|
|
20231208,103900,58748660,12290,12290,12290,12290,0
|
|
20231208,103800,58748660,12290,12290,12290,12290,50
|
|
20231208,103700,58134160,12290,12290,12290,12290,0
|
|
20231208,103600,58134160,12290,12290,12290,12290,21
|
|
20231208,103500,57876070,12220,12260,12260,12220,209
|
|
20231208,103400,55316470,12250,12250,12250,12250,0
|
|
20231208,103300,55316470,12250,12250,12250,12250,0
|
|
20231208,103200,55316470,12250,12250,12250,12250,0
|
|
20231208,103100,55316470,12250,12250,12250,12250,0
|
|
20231208,103000,55316470,12250,12250,12250,12250,1
|
|
20231208,102900,55304220,12250,12250,12250,12250,0
|
|
20231208,102800,55304220,12250,12270,12270,12250,30
|
|
20231208,102700,54936600,12280,12280,12280,12280,4
|
|
20231208,102600,54887480,12290,12290,12290,12290,0
|
|
20231208,102500,54887480,12290,12290,12290,12290,5
|
|
20231208,102400,54826030,12290,12290,12290,12290,0
|
|
20231208,102300,54826030,12290,12290,12290,12290,0
|
|
20231208,102200,54826030,12290,12290,12290,12290,0
|
|
20231208,102100,54826030,12290,12290,12290,12290,0
|
|
20231208,102000,54826030,12290,12290,12290,12290,32
|
|
20231208,101900,54432750,12300,12300,12300,12300,0
|
|
20231208,101800,54432750,12300,12300,12300,12300,0
|
|
20231208,101700,54432750,12300,12300,12300,12300,0
|
|
20231208,101600,54432750,12300,12310,12310,12300,11
|
|
20231208,101500,54297440,12300,12300,12300,12300,0
|
|
20231208,101400,54297440,12300,12300,12300,12300,0
|
|
20231208,101300,54297440,12300,12300,12300,12300,0
|
|
20231208,101200,54297440,12300,12300,12300,12300,0
|
|
20231208,101100,54297440,12300,12300,12300,12300,10
|
|
20231208,101000,54174440,12300,12300,12300,12300,0
|
|
20231208,100900,54174440,12300,12300,12300,12300,0
|
|
20231208,100800,54174440,12300,12300,12300,12300,0
|
|
20231208,100700,54174440,12300,12300,12300,12300,10
|
|
20231208,100600,54051440,12310,12310,12310,12310,0
|
|
20231208,100500,54051440,12310,12310,12310,12310,6
|
|
20231208,100400,53977580,12310,12310,12310,12310,0
|
|
20231208,100300,53977580,12310,12320,12320,12310,35
|
|
20231208,100200,53546630,12340,12330,12340,12330,2
|
|
20231208,100100,53521960,12330,12330,12330,12330,0
|
|
20231208,100000,53521960,12330,12330,12330,12330,0
|
|
20231208,095900,53521960,12330,12330,12330,12330,0
|
|
20231208,095800,53521960,12330,12330,12330,12330,10
|
|
20231208,095700,53398660,12340,12340,12340,12340,0
|
|
20231208,095600,53398660,12340,12340,12340,12340,1
|
|
20231208,095500,53386320,12310,12310,12310,12310,0
|
|
20231208,095400,53386320,12310,12310,12310,12310,0
|
|
20231208,095300,53386320,12310,12310,12310,12310,0
|
|
20231208,095200,53386320,12310,12310,12310,12310,50
|
|
20231208,095100,52770820,12310,12300,12310,12300,248
|
|
20231208,095000,49718000,12300,12300,12300,12300,0
|
|
20231208,094900,49718000,12300,12300,12300,12300,0
|
|
20231208,094800,49718000,12300,12300,12300,12300,1
|
|
20231208,094700,49705700,12310,12310,12310,12310,0
|
|
20231208,094600,49705700,12310,12310,12310,12310,0
|
|
20231208,094500,49705700,12310,12310,12310,12310,6
|
|
20231208,094400,49631840,12310,12290,12310,12250,52
|
|
20231208,094300,48994470,12310,12310,12310,12310,1
|
|
20231208,094200,48982160,12310,12310,12310,12310,0
|
|
20231208,094100,48982160,12310,12310,12310,12310,0
|
|
20231208,094000,48982160,12310,12310,12310,12310,1
|
|
20231208,093900,48969850,12310,12310,12310,12310,1
|
|
20231208,093800,48957540,12310,12300,12310,12300,3
|
|
20231208,093700,48920620,12310,12310,12310,12310,2
|
|
20231208,093600,48896000,12310,12310,12310,12310,0
|
|
20231208,093500,48896000,12310,12310,12310,12310,5
|
|
20231208,093400,48834450,12310,12310,12310,12310,5
|
|
20231208,093300,48772900,12340,12340,12340,12330,23
|
|
20231208,093200,48489110,12350,12350,12350,12350,2
|
|
20231208,093100,48464410,12350,12350,12350,12350,10
|
|
20231208,093000,48340910,12360,12350,12360,12350,4
|
|
20231208,092900,48291500,12360,12360,12360,12360,0
|
|
20231208,092800,48291500,12360,12360,12360,12360,0
|
|
20231208,092700,48291500,12360,12360,12360,12360,0
|
|
20231208,092600,48291500,12360,12360,12360,12360,0
|
|
20231208,092500,48291500,12360,12350,12360,12350,8
|
|
20231208,092400,48192670,12350,12350,12350,12350,0
|
|
20231208,092300,48192670,12350,12360,12360,12350,21
|
|
20231208,092200,47933140,12370,12370,12370,12370,0
|
|
20231208,092100,47933140,12370,12390,12390,12370,9
|
|
20231208,092000,47821740,12390,12420,12420,12390,162
|
|
20231208,091900,45812700,12430,12420,12430,12420,23
|
|
20231208,091800,45527010,12430,12430,12430,12430,8
|
|
20231208,091700,45427570,12430,12420,12430,12420,13
|
|
20231208,091600,45266090,12430,12430,12450,12430,60
|
|
20231208,091500,44520190,12430,12430,12430,12430,1
|
|
20231208,091400,44507760,12430,12450,12450,12430,159
|
|
20231208,091300,42530090,12450,12430,12450,12430,86
|
|
20231208,091200,41459830,12400,12290,12400,12290,10
|
|
20231208,091100,41336600,12360,12430,12430,12240,819
|
|
20231208,091000,31256570,12440,12280,12440,12280,1829
|
|
20231208,090900,8673600,12280,12280,12280,12280,35
|
|
20231208,090800,8243800,12230,12230,12230,12230,30
|
|
20231208,090700,7876900,12220,12300,12300,12220,500
|
|
20231208,090600,1758900,12300,12300,12300,12300,50
|
|
20231208,090500,1143900,12300,12300,12300,12300,3
|
|
20231208,090400,1107000,12300,12300,12300,12300,33
|
|
20231208,090300,701100,12300,12300,12300,12300,0
|
|
20231208,090200,701100,12300,12300,12300,12300,50
|
|
20231208,090100,86100,12300,12300,12300,12300,7
|
|
20231208,090000,0,12200,12200,12200,12200,0
|