618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191500,85063180,13440,13440,13440,13440,240
|
|
20231208,191400,85063180,13440,13440,13440,13440,0
|
|
20231208,191300,85063180,13440,13440,13440,13440,0
|
|
20231208,191200,85063180,13440,13440,13440,13440,0
|
|
20231208,191100,85063180,13440,13440,13440,13440,0
|
|
20231208,191000,85063180,13440,13440,13440,13440,0
|
|
20231208,190900,85063180,13440,13440,13440,13440,0
|
|
20231208,190800,85063180,13440,13440,13440,13440,0
|
|
20231208,190700,85063180,13440,13440,13440,13440,0
|
|
20231208,190600,85063180,13440,13440,13440,13440,0
|
|
20231208,190500,85063180,13440,13440,13440,13440,0
|
|
20231208,190400,85063180,13440,13440,13440,13440,0
|
|
20231208,190300,85063180,13440,13440,13440,13440,0
|
|
20231208,190200,85063180,13440,13440,13440,13440,0
|
|
20231208,190100,85063180,13440,13440,13440,13440,0
|
|
20231208,190000,85063180,13440,13440,13440,13440,0
|
|
20231208,185900,85063180,13440,13440,13440,13440,0
|
|
20231208,185800,85063180,13440,13440,13440,13440,0
|
|
20231208,185700,85063180,13440,13440,13440,13440,0
|
|
20231208,185600,85063180,13440,13440,13440,13440,0
|
|
20231208,185500,85063180,13440,13440,13440,13440,0
|
|
20231208,185400,85063180,13440,13440,13440,13440,0
|
|
20231208,185300,85063180,13440,13440,13440,13440,0
|
|
20231208,185200,85063180,13440,13440,13440,13440,0
|
|
20231208,185100,85063180,13440,13440,13440,13440,0
|
|
20231208,185000,85063180,13440,13440,13440,13440,0
|
|
20231208,184900,85063180,13440,13440,13440,13440,0
|
|
20231208,184800,85063180,13440,13440,13440,13440,0
|
|
20231208,184700,85063180,13440,13440,13440,13440,0
|
|
20231208,184600,85063180,13440,13440,13440,13440,0
|
|
20231208,184500,85063180,13440,13440,13440,13440,240
|
|
20231208,184400,85063180,13440,13440,13440,13440,0
|
|
20231208,184300,85063180,13440,13440,13440,13440,0
|
|
20231208,184200,85063180,13440,13440,13440,13440,0
|
|
20231208,184100,85063180,13440,13440,13440,13440,0
|
|
20231208,184000,85063180,13440,13440,13440,13440,0
|
|
20231208,183900,85063180,13440,13440,13440,13440,0
|
|
20231208,183800,85063180,13440,13440,13440,13440,0
|
|
20231208,183700,85063180,13440,13440,13440,13440,0
|
|
20231208,183600,85063180,13440,13440,13440,13440,0
|
|
20231208,183500,85063180,13440,13440,13440,13440,0
|
|
20231208,183400,85063180,13440,13440,13440,13440,0
|
|
20231208,183300,85063180,13440,13440,13440,13440,0
|
|
20231208,183200,85063180,13440,13440,13440,13440,0
|
|
20231208,183100,85063180,13440,13440,13440,13440,0
|
|
20231208,183000,85063180,13440,13440,13440,13440,0
|
|
20231208,182900,85063180,13440,13440,13440,13440,0
|
|
20231208,182800,85063180,13440,13440,13440,13440,0
|
|
20231208,182700,85063180,13440,13440,13440,13440,0
|
|
20231208,182600,85063180,13440,13440,13440,13440,0
|
|
20231208,182500,85063180,13440,13440,13440,13440,0
|
|
20231208,182400,85063180,13440,13440,13440,13440,0
|
|
20231208,182300,85063180,13440,13440,13440,13440,0
|
|
20231208,182200,85063180,13440,13440,13440,13440,0
|
|
20231208,182100,85063180,13440,13440,13440,13440,0
|
|
20231208,182000,85063180,13440,13440,13440,13440,0
|
|
20231208,181900,85063180,13440,13440,13440,13440,0
|
|
20231208,181800,85063180,13440,13440,13440,13440,0
|
|
20231208,181700,85063180,13440,13440,13440,13440,0
|
|
20231208,181600,85063180,13440,13440,13440,13440,0
|
|
20231208,181500,85063180,13440,13440,13440,13440,240
|
|
20231208,181400,85063180,13440,13440,13440,13440,0
|
|
20231208,181300,85063180,13440,13440,13440,13440,0
|
|
20231208,181200,85063180,13440,13440,13440,13440,0
|
|
20231208,181100,85063180,13440,13440,13440,13440,0
|
|
20231208,181000,85063180,13440,13440,13440,13440,0
|
|
20231208,180900,85063180,13440,13440,13440,13440,0
|
|
20231208,180800,85063180,13440,13440,13440,13440,0
|
|
20231208,180700,85063180,13440,13440,13440,13440,0
|
|
20231208,180600,85063180,13440,13440,13440,13440,0
|
|
20231208,180500,85063180,13440,13440,13440,13440,0
|
|
20231208,180400,85063180,13440,13440,13440,13440,0
|
|
20231208,180300,85063180,13440,13440,13440,13440,0
|
|
20231208,180200,85063180,13440,13440,13440,13440,0
|
|
20231208,180100,85063180,13440,13440,13440,13440,0
|
|
20231208,180000,85063180,13440,13440,13440,13440,0
|
|
20231208,175900,85063180,13440,13440,13440,13440,0
|
|
20231208,175800,85063180,13440,13440,13440,13440,0
|
|
20231208,175700,85063180,13440,13440,13440,13440,0
|
|
20231208,175600,85063180,13440,13440,13440,13440,0
|
|
20231208,175500,85063180,13440,13440,13440,13440,0
|
|
20231208,175400,85063180,13440,13440,13440,13440,0
|
|
20231208,175300,85063180,13440,13440,13440,13440,0
|
|
20231208,175200,85063180,13440,13440,13440,13440,0
|
|
20231208,175100,85063180,13440,13440,13440,13440,0
|
|
20231208,175000,85063180,13440,13440,13440,13440,0
|
|
20231208,174900,85063180,13440,13440,13440,13440,0
|
|
20231208,174800,85063180,13440,13440,13440,13440,0
|
|
20231208,174700,85063180,13440,13440,13440,13440,0
|
|
20231208,174600,85063180,13440,13440,13440,13440,0
|
|
20231208,174500,85063180,13440,13440,13440,13440,240
|
|
20231208,174400,85063180,13440,13440,13440,13440,0
|
|
20231208,174300,85063180,13440,13440,13440,13440,0
|
|
20231208,174200,85063180,13440,13440,13440,13440,0
|
|
20231208,174100,85063180,13440,13440,13440,13440,0
|
|
20231208,174000,85063180,13440,13440,13440,13440,0
|
|
20231208,173900,85063180,13440,13440,13440,13440,0
|
|
20231208,173800,85063180,13440,13440,13440,13440,0
|
|
20231208,173700,85063180,13440,13440,13440,13440,0
|
|
20231208,173600,85063180,13440,13440,13440,13440,0
|
|
20231208,173500,85063180,13440,13440,13440,13440,0
|
|
20231208,173400,85063180,13440,13440,13440,13440,0
|
|
20231208,173300,85063180,13440,13440,13440,13440,0
|
|
20231208,173200,85063180,13440,13440,13440,13440,0
|
|
20231208,173100,85063180,13440,13440,13440,13440,0
|
|
20231208,173000,85063180,13440,13440,13440,13440,0
|
|
20231208,172900,85063180,13440,13440,13440,13440,0
|
|
20231208,172800,85063180,13440,13440,13440,13440,0
|
|
20231208,172700,85063180,13440,13440,13440,13440,0
|
|
20231208,172600,85063180,13440,13440,13440,13440,0
|
|
20231208,172500,85063180,13440,13440,13440,13440,0
|
|
20231208,172400,85063180,13440,13440,13440,13440,0
|
|
20231208,172300,85063180,13440,13440,13440,13440,0
|
|
20231208,172200,85063180,13440,13440,13440,13440,0
|
|
20231208,172100,85063180,13440,13440,13440,13440,0
|
|
20231208,172000,85063180,13440,13440,13440,13440,0
|
|
20231208,171900,85063180,13440,13440,13440,13440,0
|
|
20231208,171800,85063180,13440,13440,13440,13440,0
|
|
20231208,171700,85063180,13440,13440,13440,13440,0
|
|
20231208,171600,85063180,13440,13440,13440,13440,0
|
|
20231208,171500,85063180,13440,13440,13440,13440,240
|
|
20231208,171400,85063180,13440,13440,13440,13440,0
|
|
20231208,171300,85063180,13440,13440,13440,13440,0
|
|
20231208,171200,85063180,13440,13440,13440,13440,0
|
|
20231208,171100,85063180,13440,13440,13440,13440,0
|
|
20231208,171000,85063180,13440,13440,13440,13440,0
|
|
20231208,170900,85063180,13440,13440,13440,13440,0
|
|
20231208,170800,85063180,13440,13440,13440,13440,0
|
|
20231208,170700,85063180,13440,13440,13440,13440,0
|
|
20231208,170600,85063180,13440,13440,13440,13440,0
|
|
20231208,170500,85063180,13440,13440,13440,13440,0
|
|
20231208,170400,85063180,13440,13440,13440,13440,0
|
|
20231208,170300,85063180,13440,13440,13440,13440,0
|
|
20231208,170200,85063180,13440,13440,13440,13440,0
|
|
20231208,170100,85063180,13440,13440,13440,13440,0
|
|
20231208,170000,85063180,13440,13440,13440,13440,0
|
|
20231208,165900,85063180,13440,13440,13440,13440,0
|
|
20231208,165800,85063180,13440,13440,13440,13440,0
|
|
20231208,165700,85063180,13440,13440,13440,13440,0
|
|
20231208,165600,85063180,13440,13440,13440,13440,0
|
|
20231208,165500,85063180,13440,13440,13440,13440,0
|
|
20231208,165400,85063180,13440,13440,13440,13440,0
|
|
20231208,165300,85063180,13440,13440,13440,13440,0
|
|
20231208,165200,85063180,13440,13440,13440,13440,0
|
|
20231208,165100,85063180,13440,13440,13440,13440,0
|
|
20231208,165000,85063180,13440,13440,13440,13440,0
|
|
20231208,164900,85063180,13440,13440,13440,13440,0
|
|
20231208,164800,85063180,13440,13440,13440,13440,0
|
|
20231208,164700,85063180,13440,13440,13440,13440,0
|
|
20231208,164600,85063180,13440,13440,13440,13440,0
|
|
20231208,164500,85063180,13440,13440,13440,13440,240
|
|
20231208,164400,85063180,13440,13440,13440,13440,0
|
|
20231208,164300,85063180,13440,13440,13440,13440,0
|
|
20231208,164200,85063180,13440,13440,13440,13440,0
|
|
20231208,164100,85063180,13440,13440,13440,13440,0
|
|
20231208,164000,85063180,13440,13440,13440,13440,0
|
|
20231208,163900,85063180,13440,13440,13440,13440,0
|
|
20231208,163800,85063180,13440,13440,13440,13440,0
|
|
20231208,163700,85063180,13440,13440,13440,13440,0
|
|
20231208,163600,85063180,13440,13440,13440,13440,0
|
|
20231208,163500,85063180,13440,13440,13440,13440,0
|
|
20231208,163400,85063180,13440,13440,13440,13440,0
|
|
20231208,163300,85063180,13440,13440,13440,13440,0
|
|
20231208,163200,85063180,13440,13440,13440,13440,0
|
|
20231208,163100,85063180,13440,13440,13440,13440,0
|
|
20231208,163000,85063180,13440,13440,13440,13440,0
|
|
20231208,162900,85063180,13440,13440,13440,13440,0
|
|
20231208,162800,85063180,13440,13440,13440,13440,0
|
|
20231208,162700,85063180,13440,13440,13440,13440,0
|
|
20231208,162600,85063180,13440,13440,13440,13440,0
|
|
20231208,162500,85063180,13440,13440,13440,13440,0
|
|
20231208,162400,85063180,13440,13440,13440,13440,0
|
|
20231208,162300,85063180,13440,13440,13440,13440,0
|
|
20231208,162200,85063180,13440,13440,13440,13440,0
|
|
20231208,162100,85063180,13440,13440,13440,13440,0
|
|
20231208,162000,85063180,13440,13440,13440,13440,0
|
|
20231208,161900,85063180,13440,13440,13440,13440,0
|
|
20231208,161800,85063180,13440,13440,13440,13440,0
|
|
20231208,161700,85063180,13440,13440,13440,13440,0
|
|
20231208,161600,85063180,13440,13440,13440,13440,0
|
|
20231208,161500,85063180,13440,13440,13440,13440,240
|
|
20231208,161400,85063180,13440,13440,13440,13440,0
|
|
20231208,161300,85063180,13440,13440,13440,13440,0
|
|
20231208,161200,85063180,13440,13440,13440,13440,0
|
|
20231208,161100,85063180,13440,13440,13440,13440,0
|
|
20231208,161000,85063180,13440,13440,13440,13440,0
|
|
20231208,160900,85063180,13440,13440,13440,13440,0
|
|
20231208,160800,85063180,13440,13440,13440,13440,0
|
|
20231208,160700,85063180,13440,13440,13440,13440,0
|
|
20231208,160600,85063180,13440,13440,13440,13440,0
|
|
20231208,160500,85063180,13440,13440,13440,13440,0
|
|
20231208,160400,85063180,13440,13440,13440,13440,0
|
|
20231208,160300,85063180,13440,13440,13440,13440,0
|
|
20231208,160200,85063180,13440,13440,13440,13440,0
|
|
20231208,160100,85063180,13440,13440,13440,13440,0
|
|
20231208,160000,85063180,13440,13440,13440,13440,0
|
|
20231208,155900,85063180,13440,13440,13440,13440,0
|
|
20231208,155800,85063180,13440,13440,13440,13440,0
|
|
20231208,155700,85063180,13440,13440,13440,13440,0
|
|
20231208,155600,85063180,13440,13440,13440,13440,0
|
|
20231208,155500,85063180,13440,13440,13440,13440,0
|
|
20231208,155400,85063180,13440,13440,13440,13440,0
|
|
20231208,155300,85063180,13440,13440,13440,13440,0
|
|
20231208,155200,85063180,13440,13440,13440,13440,0
|
|
20231208,155100,85063180,13440,13440,13440,13440,0
|
|
20231208,155000,85063180,13440,13440,13440,13440,0
|
|
20231208,154900,85063180,13440,13440,13440,13440,0
|
|
20231208,154800,85063180,13440,13440,13440,13440,0
|
|
20231208,154700,85063180,13440,13440,13440,13440,0
|
|
20231208,154600,85063180,13440,13440,13440,13440,0
|
|
20231208,154500,85063180,13440,13440,13440,13440,240
|
|
20231208,154400,85063180,13440,13440,13440,13440,0
|
|
20231208,154300,85063180,13440,13440,13440,13440,0
|
|
20231208,154200,85063180,13440,13440,13440,13440,0
|
|
20231208,154100,85063180,13440,13440,13440,13440,0
|
|
20231208,154000,85063180,13440,13440,13440,13440,0
|
|
20231208,153900,85063180,13440,13440,13440,13440,0
|
|
20231208,153800,85063180,13440,13440,13440,13440,0
|
|
20231208,153700,85063180,13440,13440,13440,13440,0
|
|
20231208,153600,85063180,13440,13440,13440,13440,0
|
|
20231208,153500,85063180,13440,13440,13440,13440,0
|
|
20231208,153400,85063180,13440,13440,13440,13440,0
|
|
20231208,153300,85063180,13440,13440,13440,13440,0
|
|
20231208,153200,85063180,13440,13440,13440,13440,0
|
|
20231208,153100,85063180,13440,13440,13440,13440,0
|
|
20231208,153000,85063180,13440,13440,13440,13440,240
|
|
20231208,152900,81837580,13430,13430,13430,13430,0
|
|
20231208,152800,81837580,13430,13430,13430,13430,0
|
|
20231208,152700,81837580,13430,13430,13430,13430,0
|
|
20231208,152600,81837580,13430,13430,13430,13430,0
|
|
20231208,152500,81837580,13430,13430,13430,13430,0
|
|
20231208,152400,81837580,13430,13430,13430,13430,0
|
|
20231208,152300,81837580,13430,13430,13430,13430,0
|
|
20231208,152200,81837580,13430,13430,13430,13430,0
|
|
20231208,152100,81837580,13430,13430,13430,13430,0
|
|
20231208,152000,81837580,13430,13430,13430,13430,0
|
|
20231208,151900,81837580,13430,13350,13430,13350,27
|
|
20231208,151800,81476410,13350,13350,13350,13350,2
|
|
20231208,151700,81449710,13430,13430,13430,13430,13
|
|
20231208,151600,81275120,13430,13430,13430,13430,21
|
|
20231208,151500,80993090,13430,13430,13430,13430,0
|
|
20231208,151400,80993090,13430,13420,13430,13420,44
|
|
20231208,151300,80402410,13420,13420,13420,13420,0
|
|
20231208,151200,80402410,13420,13420,13420,13420,0
|
|
20231208,151100,80402410,13420,13420,13420,13420,18
|
|
20231208,151000,80160850,13420,13420,13420,13420,0
|
|
20231208,150900,80160850,13420,13420,13420,13420,0
|
|
20231208,150800,80160850,13420,13400,13420,13400,22
|
|
20231208,150700,79865690,13410,13340,13410,13340,27
|
|
20231208,150600,79503830,13420,13420,13420,13420,0
|
|
20231208,150500,79503830,13420,13330,13420,13330,9
|
|
20231208,150400,79383410,13330,13330,13330,13330,0
|
|
20231208,150300,79383410,13330,13330,13330,13330,4
|
|
20231208,150200,79330090,13420,13330,13420,13330,5
|
|
20231208,150100,79263260,13350,13350,13350,13350,1
|
|
20231208,150000,79249910,13380,13380,13380,13380,4
|
|
20231208,145900,79196390,13380,13380,13380,13380,2
|
|
20231208,145800,79169630,13380,13380,13380,13380,2
|
|
20231208,145700,79142870,13380,13380,13380,13380,2
|
|
20231208,145600,79116110,13380,13380,13380,13380,4
|
|
20231208,145500,79062590,13380,13380,13380,13380,2
|
|
20231208,145400,79035830,13380,13380,13380,13380,2
|
|
20231208,145300,79009070,13380,13380,13380,13380,2
|
|
20231208,145200,78982310,13380,13380,13380,13380,4
|
|
20231208,145100,78928790,13380,13380,13380,13380,2
|
|
20231208,145000,78902030,13380,13380,13380,13380,4
|
|
20231208,144900,78848510,13380,13380,13380,13380,2
|
|
20231208,144800,78821750,13380,13380,13380,13380,2
|
|
20231208,144700,78794990,13380,13380,13380,13380,2
|
|
20231208,144600,78768230,13380,13380,13380,13380,2
|
|
20231208,144500,78741470,13380,13380,13380,13380,4
|
|
20231208,144400,78687950,13380,13380,13380,13380,0
|
|
20231208,144300,78687950,13380,13380,13380,13380,4
|
|
20231208,144200,78634430,13380,13380,13380,13380,2
|
|
20231208,144100,78607670,13380,13380,13380,13380,2
|
|
20231208,144000,78580910,13420,13390,13420,13390,3
|
|
20231208,143900,78540710,13390,13390,13390,13390,2
|
|
20231208,143800,78513930,13390,13390,13390,13390,2
|
|
20231208,143700,78487150,13390,13390,13390,13390,2
|
|
20231208,143600,78460370,13430,13430,13430,13430,0
|
|
20231208,143500,78460370,13430,13430,13430,13430,0
|
|
20231208,143400,78460370,13430,13430,13430,13430,0
|
|
20231208,143300,78460370,13430,13430,13430,13430,0
|
|
20231208,143200,78460370,13430,13430,13430,13430,0
|
|
20231208,143100,78460370,13430,13430,13430,13430,0
|
|
20231208,143000,78460370,13430,13430,13430,13430,0
|
|
20231208,142900,78460370,13430,13400,13430,13400,565
|
|
20231208,142800,70879040,13400,13400,13400,13400,4
|
|
20231208,142700,70825440,13410,13410,13410,13410,0
|
|
20231208,142600,70825440,13410,13400,13410,13400,43
|
|
20231208,142500,70248850,13420,13420,13420,13420,0
|
|
20231208,142400,70248850,13420,13420,13420,13420,0
|
|
20231208,142300,70248850,13420,13420,13420,13420,0
|
|
20231208,142200,70248850,13420,13420,13420,13420,0
|
|
20231208,142100,70248850,13420,13420,13420,13420,0
|
|
20231208,142000,70248850,13420,13420,13420,13420,0
|
|
20231208,141900,70248850,13420,13420,13420,13420,0
|
|
20231208,141800,70248850,13420,13420,13420,13420,0
|
|
20231208,141700,70248850,13420,13420,13420,13420,0
|
|
20231208,141600,70248850,13420,13420,13420,13420,0
|
|
20231208,141500,70248850,13420,13410,13420,13410,505
|
|
20231208,141400,63472160,13400,13400,13400,13400,2
|
|
20231208,141300,63445360,13400,13400,13400,13400,9
|
|
20231208,141200,63324760,13410,13400,13410,13400,12
|
|
20231208,141100,63163870,13400,13400,13400,13400,0
|
|
20231208,141000,63163870,13400,13400,13400,13400,0
|
|
20231208,140900,63163870,13400,13400,13400,13400,0
|
|
20231208,140800,63163870,13400,13400,13400,13400,0
|
|
20231208,140700,63163870,13400,13400,13400,13400,0
|
|
20231208,140600,63163870,13400,13400,13400,13400,0
|
|
20231208,140500,63163870,13400,13400,13400,13400,0
|
|
20231208,140400,63163870,13400,13400,13400,13400,0
|
|
20231208,140300,63163870,13400,13400,13400,13400,0
|
|
20231208,140200,63163870,13400,13400,13400,13400,0
|
|
20231208,140100,63163870,13400,13400,13400,13400,0
|
|
20231208,140000,63163870,13400,13390,13400,13390,33
|
|
20231208,135900,62721720,13390,13390,13390,13390,0
|
|
20231208,135800,62721720,13390,13390,13390,13390,5
|
|
20231208,135700,62654770,13390,13390,13390,13390,0
|
|
20231208,135600,62654770,13390,13390,13390,13390,3
|
|
20231208,135500,62614600,13400,13400,13400,13400,0
|
|
20231208,135400,62614600,13400,13400,13400,13400,0
|
|
20231208,135300,62614600,13400,13400,13400,13400,0
|
|
20231208,135200,62614600,13400,13400,13400,13400,0
|
|
20231208,135100,62614600,13400,13400,13400,13400,0
|
|
20231208,135000,62614600,13400,13400,13400,13400,0
|
|
20231208,134900,62614600,13400,13400,13400,13400,33
|
|
20231208,134800,62172400,13400,13400,13400,13400,0
|
|
20231208,134700,62172400,13400,13400,13400,13400,0
|
|
20231208,134600,62172400,13400,13400,13400,13400,0
|
|
20231208,134500,62172400,13400,13400,13400,13400,0
|
|
20231208,134400,62172400,13400,13400,13400,13400,32
|
|
20231208,134300,61743600,13400,13360,13400,13360,549
|
|
20231208,134200,54387540,13390,13360,13390,13360,4
|
|
20231208,134100,54334070,13370,13370,13370,13370,1
|
|
20231208,134000,54320700,13370,13370,13370,13370,2
|
|
20231208,133900,54293960,13370,13370,13370,13370,2
|
|
20231208,133800,54267220,13360,13360,13360,13360,2
|
|
20231208,133700,54240500,13360,13360,13360,13360,5
|
|
20231208,133600,54173700,13360,13360,13360,13360,2
|
|
20231208,133500,54146980,13360,13360,13360,13360,2
|
|
20231208,133400,54120260,13360,13370,13390,13360,12
|
|
20231208,133300,53959810,13380,13380,13380,13380,1
|
|
20231208,133200,53946430,13390,13380,13390,13380,7
|
|
20231208,133100,53852750,13320,13330,13400,13320,95
|
|
20231208,133000,52584960,13340,13370,13420,13340,337
|
|
20231208,132900,48083260,13370,13370,13370,13370,0
|
|
20231208,132800,48083260,13370,13370,13370,13370,0
|
|
20231208,132700,48083260,13370,13370,13370,13370,0
|
|
20231208,132600,48083260,13370,13370,13370,13370,0
|
|
20231208,132500,48083260,13370,13370,13370,13370,0
|
|
20231208,132400,48083260,13370,13370,13370,13370,0
|
|
20231208,132300,48083260,13370,13370,13370,13370,0
|
|
20231208,132200,48083260,13370,13370,13370,13370,0
|
|
20231208,132100,48083260,13370,13370,13370,13370,8
|
|
20231208,132000,47976300,13370,13370,13370,13370,0
|
|
20231208,131900,47976300,13370,13370,13370,13370,0
|
|
20231208,131800,47976300,13370,13370,13370,13370,0
|
|
20231208,131700,47976300,13370,13370,13370,13370,0
|
|
20231208,131600,47976300,13370,13370,13370,13370,0
|
|
20231208,131500,47976300,13370,13420,13420,13370,2
|
|
20231208,131400,47949510,13370,13420,13430,13370,590
|
|
20231208,131300,40028830,13420,13420,13420,13420,0
|
|
20231208,131200,40028830,13420,13420,13420,13420,0
|
|
20231208,131100,40028830,13420,13420,13420,13420,0
|
|
20231208,131000,40028830,13420,13420,13420,13420,0
|
|
20231208,130900,40028830,13420,13420,13420,13420,1
|
|
20231208,130800,40015410,13430,13430,13430,13430,0
|
|
20231208,130700,40015410,13430,13430,13430,13430,0
|
|
20231208,130600,40015410,13430,13430,13430,13430,0
|
|
20231208,130500,40015410,13430,13430,13430,13430,0
|
|
20231208,130400,40015410,13430,13430,13430,13430,0
|
|
20231208,130300,40015410,13430,13430,13430,13430,0
|
|
20231208,130200,40015410,13430,13430,13430,13430,0
|
|
20231208,130100,40015410,13430,13430,13430,13430,0
|
|
20231208,130000,40015410,13430,13430,13430,13430,0
|
|
20231208,125900,40015410,13430,13430,13430,13430,0
|
|
20231208,125800,40015410,13430,13430,13430,13430,0
|
|
20231208,125700,40015410,13430,13440,13440,13430,38
|
|
20231208,125600,39505060,13430,13410,13430,13410,12
|
|
20231208,125500,39343930,13400,13400,13400,13400,0
|
|
20231208,125400,39343930,13400,13400,13400,13400,0
|
|
20231208,125300,39343930,13400,13400,13400,13400,0
|
|
20231208,125200,39343930,13400,13400,13400,13400,0
|
|
20231208,125100,39343930,13400,13400,13400,13400,0
|
|
20231208,125000,39343930,13400,13400,13400,13400,0
|
|
20231208,124900,39343930,13400,13400,13400,13400,0
|
|
20231208,124800,39343930,13400,13400,13400,13400,0
|
|
20231208,124700,39343930,13400,13400,13400,13400,0
|
|
20231208,124600,39343930,13400,13400,13400,13400,0
|
|
20231208,124500,39343930,13400,13400,13400,13400,0
|
|
20231208,124400,39343930,13400,13400,13400,13400,0
|
|
20231208,124300,39343930,13400,13400,13400,13400,0
|
|
20231208,124200,39343930,13400,13400,13400,13400,0
|
|
20231208,124100,39343930,13400,13400,13400,13400,0
|
|
20231208,124000,39343930,13400,13400,13400,13400,0
|
|
20231208,123900,39343930,13400,13400,13400,13400,0
|
|
20231208,123800,39343930,13400,13400,13400,13400,0
|
|
20231208,123700,39343930,13400,13400,13400,13400,0
|
|
20231208,123600,39343930,13400,13400,13400,13400,0
|
|
20231208,123500,39343930,13400,13400,13400,13400,0
|
|
20231208,123400,39343930,13400,13400,13400,13400,8
|
|
20231208,123300,39236730,13440,13440,13440,13440,0
|
|
20231208,123200,39236730,13440,13440,13440,13440,0
|
|
20231208,123100,39236730,13440,13440,13440,13440,0
|
|
20231208,123000,39236730,13440,13440,13440,13440,0
|
|
20231208,122900,39236730,13440,13440,13440,13440,0
|
|
20231208,122800,39236730,13440,13440,13440,13440,0
|
|
20231208,122700,39236730,13440,13430,13440,13430,43
|
|
20231208,122600,38659220,13440,13440,13440,13440,0
|
|
20231208,122500,38659220,13440,13440,13440,13440,0
|
|
20231208,122400,38659220,13440,13440,13440,13440,1
|
|
20231208,122300,38645780,13430,13430,13430,13430,6
|
|
20231208,122200,38565200,13430,13430,13430,13430,0
|
|
20231208,122100,38565200,13430,13430,13430,13430,0
|
|
20231208,122000,38565200,13430,13430,13430,13430,0
|
|
20231208,121900,38565200,13430,13430,13430,13430,0
|
|
20231208,121800,38565200,13430,13430,13430,13430,0
|
|
20231208,121700,38565200,13430,13430,13430,13430,0
|
|
20231208,121600,38565200,13430,13430,13430,13430,0
|
|
20231208,121500,38565200,13430,13430,13430,13430,0
|
|
20231208,121400,38565200,13430,13430,13430,13430,0
|
|
20231208,121300,38565200,13430,13430,13430,13430,0
|
|
20231208,121200,38565200,13430,13430,13430,13430,0
|
|
20231208,121100,38565200,13430,13430,13430,13430,0
|
|
20231208,121000,38565200,13430,13430,13430,13430,0
|
|
20231208,120900,38565200,13430,13430,13430,13430,0
|
|
20231208,120800,38565200,13430,13430,13430,13430,0
|
|
20231208,120700,38565200,13430,13430,13430,13430,4
|
|
20231208,120600,38511480,13440,13440,13440,13440,0
|
|
20231208,120500,38511480,13440,13440,13440,13440,0
|
|
20231208,120400,38511480,13440,13440,13440,13440,0
|
|
20231208,120300,38511480,13440,13440,13440,13440,0
|
|
20231208,120200,38511480,13440,13440,13440,13440,0
|
|
20231208,120100,38511480,13440,13440,13440,13440,0
|
|
20231208,120000,38511480,13440,13440,13440,13440,0
|
|
20231208,115900,38511480,13440,13440,13440,13440,0
|
|
20231208,115800,38511480,13440,13440,13440,13440,0
|
|
20231208,115700,38511480,13440,13440,13440,13440,0
|
|
20231208,115600,38511480,13440,13440,13440,13440,0
|
|
20231208,115500,38511480,13440,13440,13440,13440,0
|
|
20231208,115400,38511480,13440,13440,13440,13440,0
|
|
20231208,115300,38511480,13440,13440,13440,13440,0
|
|
20231208,115200,38511480,13440,13440,13440,13440,0
|
|
20231208,115100,38511480,13440,13440,13440,13440,0
|
|
20231208,115000,38511480,13440,13440,13440,13440,0
|
|
20231208,114900,38511480,13440,13440,13440,13440,0
|
|
20231208,114800,38511480,13440,13440,13440,13440,0
|
|
20231208,114700,38511480,13440,13440,13440,13440,0
|
|
20231208,114600,38511480,13440,13440,13440,13440,0
|
|
20231208,114500,38511480,13440,13440,13440,13440,0
|
|
20231208,114400,38511480,13440,13440,13440,13440,0
|
|
20231208,114300,38511480,13440,13420,13440,13400,49
|
|
20231208,114200,37854290,13420,13420,13420,13420,0
|
|
20231208,114100,37854290,13420,13420,13420,13420,0
|
|
20231208,114000,37854290,13420,13420,13420,13420,0
|
|
20231208,113900,37854290,13420,13420,13420,13420,0
|
|
20231208,113800,37854290,13420,13420,13420,13420,0
|
|
20231208,113700,37854290,13420,13420,13420,13420,0
|
|
20231208,113600,37854290,13420,13420,13420,13420,0
|
|
20231208,113500,37854290,13420,13420,13420,13420,0
|
|
20231208,113400,37854290,13420,13420,13420,13420,0
|
|
20231208,113300,37854290,13420,13420,13420,13420,0
|
|
20231208,113200,37854290,13420,13420,13420,13420,1
|
|
20231208,113100,37840870,13460,13460,13460,13460,0
|
|
20231208,113000,37840870,13460,13460,13460,13460,0
|
|
20231208,112900,37840870,13460,13460,13460,13460,0
|
|
20231208,112800,37840870,13460,13460,13460,13460,0
|
|
20231208,112700,37840870,13460,13460,13460,13460,0
|
|
20231208,112600,37840870,13460,13460,13460,13460,0
|
|
20231208,112500,37840870,13460,13460,13460,13460,0
|
|
20231208,112400,37840870,13460,13460,13460,13460,0
|
|
20231208,112300,37840870,13460,13460,13460,13460,0
|
|
20231208,112200,37840870,13460,13460,13460,13460,0
|
|
20231208,112100,37840870,13460,13460,13460,13460,0
|
|
20231208,112000,37840870,13460,13460,13460,13460,0
|
|
20231208,111900,37840870,13460,13460,13460,13460,0
|
|
20231208,111800,37840870,13460,13460,13460,13460,0
|
|
20231208,111700,37840870,13460,13460,13460,13460,0
|
|
20231208,111600,37840870,13460,13440,13460,13440,3
|
|
20231208,111500,37800530,13450,13450,13450,13450,0
|
|
20231208,111400,37800530,13450,13450,13450,13450,0
|
|
20231208,111300,37800530,13450,13450,13450,13450,0
|
|
20231208,111200,37800530,13450,13450,13450,13450,0
|
|
20231208,111100,37800530,13450,13450,13450,13450,0
|
|
20231208,111000,37800530,13450,13450,13450,13450,0
|
|
20231208,110900,37800530,13450,13450,13450,13450,0
|
|
20231208,110800,37800530,13450,13450,13450,13450,10
|
|
20231208,110700,37666030,13460,13410,13460,13410,45
|
|
20231208,110600,37061470,13430,13430,13430,13430,0
|
|
20231208,110500,37061470,13430,13430,13430,13430,0
|
|
20231208,110400,37061470,13430,13430,13430,13430,0
|
|
20231208,110300,37061470,13430,13430,13430,13430,0
|
|
20231208,110200,37061470,13430,13430,13430,13430,1
|
|
20231208,110100,37048040,13430,13440,13460,13430,535
|
|
20231208,110000,29853550,13430,13430,13430,13430,11
|
|
20231208,105900,29705820,13410,13420,13420,13410,8
|
|
20231208,105800,29598500,13430,13410,13430,13410,54
|
|
20231208,105700,28874280,13410,13410,13410,13410,10
|
|
20231208,105600,28740180,13430,13380,13430,13380,145
|
|
20231208,105500,26796570,13360,13360,13360,13360,1
|
|
20231208,105400,26783210,13370,13370,13370,13370,2
|
|
20231208,105300,26756470,13370,13370,13370,13370,0
|
|
20231208,105200,26756470,13370,13370,13370,13370,0
|
|
20231208,105100,26756470,13370,13370,13370,13370,0
|
|
20231208,105000,26756470,13370,13370,13370,13370,0
|
|
20231208,104900,26756470,13370,13370,13370,13370,0
|
|
20231208,104800,26756470,13370,13370,13370,13370,0
|
|
20231208,104700,26756470,13370,13370,13370,13370,0
|
|
20231208,104600,26756470,13370,13370,13370,13370,0
|
|
20231208,104500,26756470,13370,13370,13370,13370,0
|
|
20231208,104400,26756470,13370,13370,13370,13370,0
|
|
20231208,104300,26756470,13370,13370,13370,13370,0
|
|
20231208,104200,26756470,13370,13370,13370,13370,0
|
|
20231208,104100,26756470,13370,13370,13370,13370,0
|
|
20231208,104000,26756470,13370,13370,13370,13370,0
|
|
20231208,103900,26756470,13370,13370,13370,13370,0
|
|
20231208,103800,26756470,13370,13370,13370,13370,0
|
|
20231208,103700,26756470,13370,13370,13370,13370,0
|
|
20231208,103600,26756470,13370,13370,13370,13370,2
|
|
20231208,103500,26729730,13370,13370,13370,13370,0
|
|
20231208,103400,26729730,13370,13370,13370,13370,0
|
|
20231208,103300,26729730,13370,13370,13370,13370,0
|
|
20231208,103200,26729730,13370,13370,13370,13370,7
|
|
20231208,103100,26636140,13380,13380,13380,13380,0
|
|
20231208,103000,26636140,13380,13380,13380,13380,0
|
|
20231208,102900,26636140,13380,13380,13380,13380,1
|
|
20231208,102800,26622760,13380,13380,13380,13380,0
|
|
20231208,102700,26622760,13380,13380,13380,13380,0
|
|
20231208,102600,26622760,13380,13380,13380,13380,0
|
|
20231208,102500,26622760,13380,13380,13380,13380,0
|
|
20231208,102400,26622760,13380,13380,13380,13380,0
|
|
20231208,102300,26622760,13380,13380,13380,13380,0
|
|
20231208,102200,26622760,13380,13380,13380,13380,0
|
|
20231208,102100,26622760,13380,13380,13380,13380,0
|
|
20231208,102000,26622760,13380,13380,13380,13380,0
|
|
20231208,101900,26622760,13380,13380,13380,13380,0
|
|
20231208,101800,26622760,13380,13380,13380,13380,3
|
|
20231208,101700,26582620,13380,13380,13380,13380,5
|
|
20231208,101600,26515720,13380,13380,13380,13380,0
|
|
20231208,101500,26515720,13380,13380,13380,13380,0
|
|
20231208,101400,26515720,13380,13390,13390,13380,10
|
|
20231208,101300,26381830,13410,13410,13410,13410,0
|
|
20231208,101200,26381830,13410,13410,13410,13390,43
|
|
20231208,101100,25805640,13410,13410,13410,13410,0
|
|
20231208,101000,25805640,13410,13410,13410,13410,0
|
|
20231208,100900,25805640,13410,13410,13410,13410,1
|
|
20231208,100800,25792230,13410,13410,13410,13410,1
|
|
20231208,100700,25778820,13410,13410,13410,13410,0
|
|
20231208,100600,25778820,13410,13420,13440,13410,42
|
|
20231208,100500,25214390,13420,13420,13420,13420,0
|
|
20231208,100400,25214390,13420,13420,13420,13420,8
|
|
20231208,100300,25107030,13420,13430,13450,13380,554
|
|
20231208,100200,17659710,13430,13430,13430,13430,0
|
|
20231208,100100,17659710,13430,13430,13430,13430,0
|
|
20231208,100000,17659710,13430,13430,13430,13430,0
|
|
20231208,095900,17659710,13430,13430,13430,13430,0
|
|
20231208,095800,17659710,13430,13430,13430,13430,0
|
|
20231208,095700,17659710,13430,13430,13430,13430,0
|
|
20231208,095600,17659710,13430,13430,13430,13430,0
|
|
20231208,095500,17659710,13430,13430,13430,13430,0
|
|
20231208,095400,17659710,13430,13430,13430,13430,0
|
|
20231208,095300,17659710,13430,13430,13430,13430,0
|
|
20231208,095200,17659710,13430,13430,13430,13430,0
|
|
20231208,095100,17659710,13430,13430,13430,13430,0
|
|
20231208,095000,17659710,13430,13430,13430,13430,0
|
|
20231208,094900,17659710,13430,13430,13430,13430,0
|
|
20231208,094800,17659710,13430,13430,13430,13430,10
|
|
20231208,094700,17525410,13430,13430,13430,13430,0
|
|
20231208,094600,17525410,13430,13430,13430,13430,0
|
|
20231208,094500,17525410,13430,13430,13430,13430,0
|
|
20231208,094400,17525410,13430,13430,13430,13430,1
|
|
20231208,094300,17511980,13410,13410,13410,13410,0
|
|
20231208,094200,17511980,13410,13410,13410,13410,0
|
|
20231208,094100,17511980,13410,13410,13410,13410,11
|
|
20231208,094000,17364470,13440,13440,13440,13440,0
|
|
20231208,093900,17364470,13440,13440,13440,13440,0
|
|
20231208,093800,17364470,13440,13440,13440,13440,0
|
|
20231208,093700,17364470,13440,13440,13440,13440,0
|
|
20231208,093600,17364470,13440,13440,13440,13440,0
|
|
20231208,093500,17364470,13440,13440,13440,13440,0
|
|
20231208,093400,17364470,13440,13440,13440,13440,1
|
|
20231208,093300,17351030,13440,13410,13440,13410,8
|
|
20231208,093200,17243690,13440,13440,13440,13440,0
|
|
20231208,093100,17243690,13440,13430,13440,13430,4
|
|
20231208,093000,17189960,13430,13420,13430,13420,7
|
|
20231208,092900,17095970,13430,13430,13430,13430,7
|
|
20231208,092800,17001960,13430,13430,13430,13420,65
|
|
20231208,092700,16129070,13430,13430,13430,13430,6
|
|
20231208,092600,16048490,13430,13420,13430,13420,21
|
|
20231208,092500,15766540,13430,13430,13430,13430,7
|
|
20231208,092400,15672530,13430,13430,13430,13430,10
|
|
20231208,092300,15538230,13430,13430,13430,13430,6
|
|
20231208,092200,15457650,13430,13400,13430,13400,47
|
|
20231208,092100,14827600,13400,13400,13400,13400,7
|
|
20231208,092000,14733800,13400,13350,13400,13350,36
|
|
20231208,091900,14251770,13380,13380,13380,13350,11
|
|
20231208,091800,14104620,13350,13380,13380,13350,7
|
|
20231208,091700,14010990,13380,13380,13380,13380,8
|
|
20231208,091600,13903950,13380,13380,13380,13380,10
|
|
20231208,091500,13770150,13380,13380,13380,13380,9
|
|
20231208,091400,13649730,13380,13370,13380,13370,7
|
|
20231208,091300,13556080,13370,13370,13370,13370,7
|
|
20231208,091200,13462490,13370,13370,13370,13350,7
|
|
20231208,091100,13368920,13370,13360,13370,13350,19
|
|
20231208,091000,13115030,13380,13380,13380,13380,9
|
|
20231208,090900,12994610,13360,13380,13380,13360,8
|
|
20231208,090800,12887610,13360,13380,13380,13360,5
|
|
20231208,090700,12820730,13400,13400,13400,13400,0
|
|
20231208,090600,12820730,13400,13400,13400,13400,0
|
|
20231208,090500,12820730,13400,13400,13400,13400,0
|
|
20231208,090400,12820730,13400,13400,13400,13400,0
|
|
20231208,090300,12820730,13400,13400,13400,13360,9
|
|
20231208,090200,12700170,13310,13420,13420,13310,755
|
|
20231208,090100,2599310,13430,13440,13450,13420,76
|
|
20231208,090000,1578130,13420,13350,13420,13350,118
|