618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191500,168825610,13490,13490,13490,13490,382
|
|
20231204,191400,168825610,13490,13490,13490,13490,0
|
|
20231204,191300,168825610,13490,13490,13490,13490,0
|
|
20231204,191200,168825610,13490,13490,13490,13490,0
|
|
20231204,191100,168825610,13490,13490,13490,13490,0
|
|
20231204,191000,168825610,13490,13490,13490,13490,0
|
|
20231204,190900,168825610,13490,13490,13490,13490,0
|
|
20231204,190800,168825610,13490,13490,13490,13490,0
|
|
20231204,190700,168825610,13490,13490,13490,13490,0
|
|
20231204,190600,168825610,13490,13490,13490,13490,0
|
|
20231204,190500,168825610,13490,13490,13490,13490,0
|
|
20231204,190400,168825610,13490,13490,13490,13490,0
|
|
20231204,190300,168825610,13490,13490,13490,13490,0
|
|
20231204,190200,168825610,13490,13490,13490,13490,0
|
|
20231204,190100,168825610,13490,13490,13490,13490,0
|
|
20231204,190000,168825610,13490,13490,13490,13490,0
|
|
20231204,185900,168825610,13490,13490,13490,13490,0
|
|
20231204,185800,168825610,13490,13490,13490,13490,0
|
|
20231204,185700,168825610,13490,13490,13490,13490,0
|
|
20231204,185600,168825610,13490,13490,13490,13490,0
|
|
20231204,185500,168825610,13490,13490,13490,13490,0
|
|
20231204,185400,168825610,13490,13490,13490,13490,0
|
|
20231204,185300,168825610,13490,13490,13490,13490,0
|
|
20231204,185200,168825610,13490,13490,13490,13490,0
|
|
20231204,185100,168825610,13490,13490,13490,13490,0
|
|
20231204,185000,168825610,13490,13490,13490,13490,0
|
|
20231204,184900,168825610,13490,13490,13490,13490,0
|
|
20231204,184800,168825610,13490,13490,13490,13490,0
|
|
20231204,184700,168825610,13490,13490,13490,13490,0
|
|
20231204,184600,168825610,13490,13490,13490,13490,0
|
|
20231204,184500,168825610,13490,13490,13490,13490,382
|
|
20231204,184400,168825610,13490,13490,13490,13490,0
|
|
20231204,184300,168825610,13490,13490,13490,13490,0
|
|
20231204,184200,168825610,13490,13490,13490,13490,0
|
|
20231204,184100,168825610,13490,13490,13490,13490,0
|
|
20231204,184000,168825610,13490,13490,13490,13490,0
|
|
20231204,183900,168825610,13490,13490,13490,13490,0
|
|
20231204,183800,168825610,13490,13490,13490,13490,0
|
|
20231204,183700,168825610,13490,13490,13490,13490,0
|
|
20231204,183600,168825610,13490,13490,13490,13490,0
|
|
20231204,183500,168825610,13490,13490,13490,13490,0
|
|
20231204,183400,168825610,13490,13490,13490,13490,0
|
|
20231204,183300,168825610,13490,13490,13490,13490,0
|
|
20231204,183200,168825610,13490,13490,13490,13490,0
|
|
20231204,183100,168825610,13490,13490,13490,13490,0
|
|
20231204,183000,168825610,13490,13490,13490,13490,0
|
|
20231204,182900,168825610,13490,13490,13490,13490,0
|
|
20231204,182800,168825610,13490,13490,13490,13490,0
|
|
20231204,182700,168825610,13490,13490,13490,13490,0
|
|
20231204,182600,168825610,13490,13490,13490,13490,0
|
|
20231204,182500,168825610,13490,13490,13490,13490,0
|
|
20231204,182400,168825610,13490,13490,13490,13490,0
|
|
20231204,182300,168825610,13490,13490,13490,13490,0
|
|
20231204,182200,168825610,13490,13490,13490,13490,0
|
|
20231204,182100,168825610,13490,13490,13490,13490,0
|
|
20231204,182000,168825610,13490,13490,13490,13490,0
|
|
20231204,181900,168825610,13490,13490,13490,13490,0
|
|
20231204,181800,168825610,13490,13490,13490,13490,0
|
|
20231204,181700,168825610,13490,13490,13490,13490,0
|
|
20231204,181600,168825610,13490,13490,13490,13490,0
|
|
20231204,181500,168825610,13490,13490,13490,13490,382
|
|
20231204,181400,168825610,13490,13490,13490,13490,0
|
|
20231204,181300,168825610,13490,13490,13490,13490,0
|
|
20231204,181200,168825610,13490,13490,13490,13490,0
|
|
20231204,181100,168825610,13490,13490,13490,13490,0
|
|
20231204,181000,168825610,13490,13490,13490,13490,0
|
|
20231204,180900,168825610,13490,13490,13490,13490,0
|
|
20231204,180800,168825610,13490,13490,13490,13490,0
|
|
20231204,180700,168825610,13490,13490,13490,13490,0
|
|
20231204,180600,168825610,13490,13490,13490,13490,0
|
|
20231204,180500,168825610,13490,13490,13490,13490,0
|
|
20231204,180400,168825610,13490,13490,13490,13490,0
|
|
20231204,180300,168825610,13490,13490,13490,13490,0
|
|
20231204,180200,168825610,13490,13490,13490,13490,0
|
|
20231204,180100,168825610,13490,13490,13490,13490,0
|
|
20231204,180000,168825610,13490,13490,13490,13490,0
|
|
20231204,175900,168825610,13490,13490,13490,13490,0
|
|
20231204,175800,168825610,13490,13490,13490,13490,0
|
|
20231204,175700,168825610,13490,13490,13490,13490,0
|
|
20231204,175600,168825610,13490,13490,13490,13490,0
|
|
20231204,175500,168825610,13490,13490,13490,13490,0
|
|
20231204,175400,168825610,13490,13490,13490,13490,0
|
|
20231204,175300,168825610,13490,13490,13490,13490,0
|
|
20231204,175200,168825610,13490,13490,13490,13490,0
|
|
20231204,175100,168825610,13490,13490,13490,13490,0
|
|
20231204,175000,168825610,13490,13490,13490,13490,0
|
|
20231204,174900,168825610,13490,13490,13490,13490,0
|
|
20231204,174800,168825610,13490,13490,13490,13490,0
|
|
20231204,174700,168825610,13490,13490,13490,13490,0
|
|
20231204,174600,168825610,13490,13490,13490,13490,0
|
|
20231204,174500,168825610,13490,13490,13490,13490,382
|
|
20231204,174400,168825610,13490,13490,13490,13490,0
|
|
20231204,174300,168825610,13490,13490,13490,13490,0
|
|
20231204,174200,168825610,13490,13490,13490,13490,0
|
|
20231204,174100,168825610,13490,13490,13490,13490,0
|
|
20231204,174000,168825610,13490,13490,13490,13490,0
|
|
20231204,173900,168825610,13490,13490,13490,13490,0
|
|
20231204,173800,168825610,13490,13490,13490,13490,0
|
|
20231204,173700,168825610,13490,13490,13490,13490,0
|
|
20231204,173600,168825610,13490,13490,13490,13490,0
|
|
20231204,173500,168825610,13490,13490,13490,13490,0
|
|
20231204,173400,168825610,13490,13490,13490,13490,0
|
|
20231204,173300,168825610,13490,13490,13490,13490,0
|
|
20231204,173200,168825610,13490,13490,13490,13490,0
|
|
20231204,173100,168825610,13490,13490,13490,13490,0
|
|
20231204,173000,168825610,13490,13490,13490,13490,0
|
|
20231204,172900,168825610,13490,13490,13490,13490,0
|
|
20231204,172800,168825610,13490,13490,13490,13490,0
|
|
20231204,172700,168825610,13490,13490,13490,13490,0
|
|
20231204,172600,168825610,13490,13490,13490,13490,0
|
|
20231204,172500,168825610,13490,13490,13490,13490,0
|
|
20231204,172400,168825610,13490,13490,13490,13490,0
|
|
20231204,172300,168825610,13490,13490,13490,13490,0
|
|
20231204,172200,168825610,13490,13490,13490,13490,0
|
|
20231204,172100,168825610,13490,13490,13490,13490,0
|
|
20231204,172000,168825610,13490,13490,13490,13490,0
|
|
20231204,171900,168825610,13490,13490,13490,13490,0
|
|
20231204,171800,168825610,13490,13490,13490,13490,0
|
|
20231204,171700,168825610,13490,13490,13490,13490,0
|
|
20231204,171600,168825610,13490,13490,13490,13490,0
|
|
20231204,171500,168825610,13490,13490,13490,13490,382
|
|
20231204,171400,168825610,13490,13490,13490,13490,0
|
|
20231204,171300,168825610,13490,13490,13490,13490,0
|
|
20231204,171200,168825610,13490,13490,13490,13490,0
|
|
20231204,171100,168825610,13490,13490,13490,13490,0
|
|
20231204,171000,168825610,13490,13490,13490,13490,0
|
|
20231204,170900,168825610,13490,13490,13490,13490,0
|
|
20231204,170800,168825610,13490,13490,13490,13490,0
|
|
20231204,170700,168825610,13490,13490,13490,13490,0
|
|
20231204,170600,168825610,13490,13490,13490,13490,0
|
|
20231204,170500,168825610,13490,13490,13490,13490,0
|
|
20231204,170400,168825610,13490,13490,13490,13490,0
|
|
20231204,170300,168825610,13490,13490,13490,13490,0
|
|
20231204,170200,168825610,13490,13490,13490,13490,0
|
|
20231204,170100,168825610,13490,13490,13490,13490,0
|
|
20231204,170000,168825610,13490,13490,13490,13490,0
|
|
20231204,165900,168825610,13490,13490,13490,13490,0
|
|
20231204,165800,168825610,13490,13490,13490,13490,0
|
|
20231204,165700,168825610,13490,13490,13490,13490,0
|
|
20231204,165600,168825610,13490,13490,13490,13490,0
|
|
20231204,165500,168825610,13490,13490,13490,13490,0
|
|
20231204,165400,168825610,13490,13490,13490,13490,0
|
|
20231204,165300,168825610,13490,13490,13490,13490,0
|
|
20231204,165200,168825610,13490,13490,13490,13490,0
|
|
20231204,165100,168825610,13490,13490,13490,13490,0
|
|
20231204,165000,168825610,13490,13490,13490,13490,0
|
|
20231204,164900,168825610,13490,13490,13490,13490,0
|
|
20231204,164800,168825610,13490,13490,13490,13490,0
|
|
20231204,164700,168825610,13490,13490,13490,13490,0
|
|
20231204,164600,168825610,13490,13490,13490,13490,0
|
|
20231204,164500,168825610,13490,13490,13490,13490,382
|
|
20231204,164400,168825610,13490,13490,13490,13490,0
|
|
20231204,164300,168825610,13490,13490,13490,13490,0
|
|
20231204,164200,168825610,13490,13490,13490,13490,0
|
|
20231204,164100,168825610,13490,13490,13490,13490,0
|
|
20231204,164000,168825610,13490,13490,13490,13490,0
|
|
20231204,163900,168825610,13490,13490,13490,13490,0
|
|
20231204,163800,168825610,13490,13490,13490,13490,0
|
|
20231204,163700,168825610,13490,13490,13490,13490,0
|
|
20231204,163600,168825610,13490,13490,13490,13490,0
|
|
20231204,163500,168825610,13490,13490,13490,13490,0
|
|
20231204,163400,168825610,13490,13490,13490,13490,0
|
|
20231204,163300,168825610,13490,13490,13490,13490,0
|
|
20231204,163200,168825610,13490,13490,13490,13490,0
|
|
20231204,163100,168825610,13490,13490,13490,13490,0
|
|
20231204,163000,168825610,13490,13490,13490,13490,0
|
|
20231204,162900,168825610,13490,13490,13490,13490,0
|
|
20231204,162800,168825610,13490,13490,13490,13490,0
|
|
20231204,162700,168825610,13490,13490,13490,13490,0
|
|
20231204,162600,168825610,13490,13490,13490,13490,0
|
|
20231204,162500,168825610,13490,13490,13490,13490,0
|
|
20231204,162400,168825610,13490,13490,13490,13490,0
|
|
20231204,162300,168825610,13490,13490,13490,13490,0
|
|
20231204,162200,168825610,13490,13490,13490,13490,0
|
|
20231204,162100,168825610,13490,13490,13490,13490,0
|
|
20231204,162000,168825610,13490,13490,13490,13490,0
|
|
20231204,161900,168825610,13490,13490,13490,13490,0
|
|
20231204,161800,168825610,13490,13490,13490,13490,0
|
|
20231204,161700,168825610,13490,13490,13490,13490,0
|
|
20231204,161600,168825610,13490,13490,13490,13490,0
|
|
20231204,161500,168825610,13490,13490,13490,13490,382
|
|
20231204,161400,168825610,13490,13490,13490,13490,0
|
|
20231204,161300,168825610,13490,13490,13490,13490,0
|
|
20231204,161200,168825610,13490,13490,13490,13490,0
|
|
20231204,161100,168825610,13490,13490,13490,13490,0
|
|
20231204,161000,168825610,13490,13490,13490,13490,0
|
|
20231204,160900,168825610,13490,13490,13490,13490,0
|
|
20231204,160800,168825610,13490,13490,13490,13490,0
|
|
20231204,160700,168825610,13490,13490,13490,13490,0
|
|
20231204,160600,168825610,13490,13490,13490,13490,0
|
|
20231204,160500,168825610,13490,13490,13490,13490,0
|
|
20231204,160400,168825610,13490,13490,13490,13490,0
|
|
20231204,160300,168825610,13490,13490,13490,13490,0
|
|
20231204,160200,168825610,13490,13490,13490,13490,0
|
|
20231204,160100,168825610,13490,13490,13490,13490,0
|
|
20231204,160000,168825610,13490,13490,13490,13490,0
|
|
20231204,155900,168825610,13490,13490,13490,13490,0
|
|
20231204,155800,168825610,13490,13490,13490,13490,0
|
|
20231204,155700,168825610,13490,13490,13490,13490,0
|
|
20231204,155600,168825610,13490,13490,13490,13490,0
|
|
20231204,155500,168825610,13490,13490,13490,13490,0
|
|
20231204,155400,168825610,13490,13490,13490,13490,0
|
|
20231204,155300,168825610,13490,13490,13490,13490,0
|
|
20231204,155200,168825610,13490,13490,13490,13490,0
|
|
20231204,155100,168825610,13490,13490,13490,13490,0
|
|
20231204,155000,168825610,13490,13490,13490,13490,0
|
|
20231204,154900,168825610,13490,13490,13490,13490,0
|
|
20231204,154800,168825610,13490,13490,13490,13490,0
|
|
20231204,154700,168825610,13490,13490,13490,13490,0
|
|
20231204,154600,168825610,13490,13490,13490,13490,0
|
|
20231204,154500,168825610,13490,13490,13490,13490,382
|
|
20231204,154400,168825610,13490,13490,13490,13490,0
|
|
20231204,154300,168825610,13490,13490,13490,13490,0
|
|
20231204,154200,168825610,13490,13490,13490,13490,0
|
|
20231204,154100,168825610,13490,13490,13490,13490,0
|
|
20231204,154000,168825610,13490,13490,13490,13490,0
|
|
20231204,153900,168825610,13490,13490,13490,13490,0
|
|
20231204,153800,168825610,13490,13490,13490,13490,0
|
|
20231204,153700,168825610,13490,13490,13490,13490,0
|
|
20231204,153600,168825610,13490,13490,13490,13490,0
|
|
20231204,153500,168825610,13490,13490,13490,13490,0
|
|
20231204,153400,168825610,13490,13490,13490,13490,0
|
|
20231204,153300,168825610,13490,13490,13490,13490,0
|
|
20231204,153200,168825610,13490,13490,13490,13490,0
|
|
20231204,153100,168825610,13490,13490,13490,13490,0
|
|
20231204,153000,168825610,13490,13490,13490,13490,382
|
|
20231204,152900,163672430,13450,13450,13450,13450,0
|
|
20231204,152800,163672430,13450,13450,13450,13450,0
|
|
20231204,152700,163672430,13450,13450,13450,13450,0
|
|
20231204,152600,163672430,13450,13450,13450,13450,0
|
|
20231204,152500,163672430,13450,13450,13450,13450,0
|
|
20231204,152400,163672430,13450,13450,13450,13450,0
|
|
20231204,152300,163672430,13450,13450,13450,13450,0
|
|
20231204,152200,163672430,13450,13450,13450,13450,0
|
|
20231204,152100,163672430,13450,13450,13450,13450,0
|
|
20231204,152000,163672430,13450,13450,13450,13450,0
|
|
20231204,151900,163672430,13450,13450,13450,13450,39
|
|
20231204,151800,163147880,13420,13420,13420,13420,0
|
|
20231204,151700,163147880,13420,13420,13420,13420,7
|
|
20231204,151600,163053940,13420,13420,13420,13420,30
|
|
20231204,151500,162651340,13420,13420,13420,13410,105
|
|
20231204,151400,161242270,13450,13410,13450,13410,4
|
|
20231204,151300,161188550,13400,13400,13400,13400,0
|
|
20231204,151200,161188550,13400,13400,13400,13400,0
|
|
20231204,151100,161188550,13400,13400,13400,13400,1
|
|
20231204,151000,161175150,13460,13460,13460,13460,14
|
|
20231204,150900,160986710,13400,13400,13400,13400,1
|
|
20231204,150800,160973310,13400,13400,13400,13400,2
|
|
20231204,150700,160946510,13400,13400,13400,13400,0
|
|
20231204,150600,160946510,13400,13400,13400,13400,0
|
|
20231204,150500,160946510,13400,13400,13400,13400,0
|
|
20231204,150400,160946510,13400,13410,13410,13400,2
|
|
20231204,150300,160919700,13400,13400,13400,13400,0
|
|
20231204,150200,160919700,13400,13400,13400,13400,1
|
|
20231204,150100,160906300,13400,13400,13400,13400,1
|
|
20231204,150000,160892900,13400,13460,13460,13400,2
|
|
20231204,145900,160866040,13410,13410,13410,13410,1
|
|
20231204,145800,160852630,13410,13440,13440,13410,291
|
|
20231204,145700,156946890,13460,13460,13460,13460,0
|
|
20231204,145600,156946890,13460,13460,13460,13460,2
|
|
20231204,145500,156919970,13440,13440,13440,13440,1
|
|
20231204,145400,156906530,13440,13440,13440,13440,8
|
|
20231204,145300,156799010,13440,13440,13440,13440,0
|
|
20231204,145200,156799010,13440,13440,13440,13440,0
|
|
20231204,145100,156799010,13440,13440,13440,13440,1
|
|
20231204,145000,156785570,13440,13440,13440,13440,1
|
|
20231204,144900,156772130,13440,13440,13440,13440,1
|
|
20231204,144800,156758690,13440,13440,13440,13440,1
|
|
20231204,144700,156745250,13460,13460,13460,13460,5
|
|
20231204,144600,156677950,13460,13460,13460,13460,0
|
|
20231204,144500,156677950,13460,13460,13460,13460,3
|
|
20231204,144400,156637570,13460,13460,13460,13460,2
|
|
20231204,144300,156610650,13470,13470,13470,13470,0
|
|
20231204,144200,156610650,13470,13460,13470,13440,54
|
|
20231204,144100,155884230,13460,13460,13460,13460,1
|
|
20231204,144000,155870770,13460,13460,13460,13460,0
|
|
20231204,143900,155870770,13460,13460,13460,13460,1
|
|
20231204,143800,155857310,13460,13460,13460,13460,1
|
|
20231204,143700,155843850,13450,13450,13450,13450,0
|
|
20231204,143600,155843850,13450,13450,13450,13450,1
|
|
20231204,143500,155830400,13450,13450,13450,13450,0
|
|
20231204,143400,155830400,13450,13450,13450,13450,0
|
|
20231204,143300,155830400,13450,13450,13450,13450,0
|
|
20231204,143200,155830400,13450,13450,13450,13450,0
|
|
20231204,143100,155830400,13450,13450,13450,13450,0
|
|
20231204,143000,155830400,13450,13450,13450,13450,2
|
|
20231204,142900,155803500,13480,13480,13480,13480,0
|
|
20231204,142800,155803500,13480,13480,13480,13480,0
|
|
20231204,142700,155803500,13480,13480,13480,13480,0
|
|
20231204,142600,155803500,13480,13480,13480,13480,0
|
|
20231204,142500,155803500,13480,13480,13480,13480,0
|
|
20231204,142400,155803500,13480,13480,13480,13480,0
|
|
20231204,142300,155803500,13480,13480,13480,13480,0
|
|
20231204,142200,155803500,13480,13480,13480,13480,0
|
|
20231204,142100,155803500,13480,13480,13480,13480,0
|
|
20231204,142000,155803500,13480,13480,13480,13480,10
|
|
20231204,141900,155668700,13480,13480,13480,13450,634
|
|
20231204,141800,147123400,13480,13480,13480,13480,0
|
|
20231204,141700,147123400,13480,13480,13480,13480,0
|
|
20231204,141600,147123400,13480,13480,13480,13480,0
|
|
20231204,141500,147123400,13480,13480,13480,13480,0
|
|
20231204,141400,147123400,13480,13480,13480,13480,0
|
|
20231204,141300,147123400,13480,13480,13480,13480,0
|
|
20231204,141200,147123400,13480,13480,13480,13480,0
|
|
20231204,141100,147123400,13480,13480,13480,13480,0
|
|
20231204,141000,147123400,13480,13480,13480,13480,3
|
|
20231204,140900,147082960,13480,13480,13480,13480,593
|
|
20231204,140800,139089320,13440,13440,13440,13440,0
|
|
20231204,140700,139089320,13440,13470,13470,13440,66
|
|
20231204,140600,138201340,13480,13480,13480,13480,4
|
|
20231204,140500,138147420,13480,13480,13480,13480,2
|
|
20231204,140400,138120460,13480,13470,13480,13470,17
|
|
20231204,140300,137891400,13470,13470,13470,13470,2
|
|
20231204,140200,137864460,13480,13480,13480,13480,1
|
|
20231204,140100,137850980,13470,13470,13470,13470,6
|
|
20231204,140000,137770160,13490,13440,13490,13440,12
|
|
20231204,135900,137608720,13400,13410,13410,13400,167
|
|
20231204,135800,135370480,13420,13420,13420,13420,7
|
|
20231204,135700,135276540,13400,13400,13400,13400,94
|
|
20231204,135600,134016940,13400,13400,13400,13400,1
|
|
20231204,135500,134003540,13410,13400,13410,13400,598
|
|
20231204,135400,125985790,13390,13390,13390,13390,0
|
|
20231204,135300,125985790,13390,13390,13390,13390,0
|
|
20231204,135200,125985790,13390,13390,13390,13390,0
|
|
20231204,135100,125985790,13390,13390,13390,13390,0
|
|
20231204,135000,125985790,13390,13390,13390,13390,2
|
|
20231204,134900,125959010,13400,13400,13400,13400,0
|
|
20231204,134800,125959010,13400,13390,13400,13390,90
|
|
20231204,134700,124753610,13400,13400,13400,13400,3
|
|
20231204,134600,124713410,13400,13400,13400,13400,11
|
|
20231204,134500,124566010,13400,13400,13410,13400,110
|
|
20231204,134400,123091910,13390,13390,13390,13390,0
|
|
20231204,134300,123091910,13390,13390,13390,13390,0
|
|
20231204,134200,123091910,13390,13390,13390,13390,0
|
|
20231204,134100,123091910,13390,13390,13390,13390,0
|
|
20231204,134000,123091910,13390,13390,13390,13390,5
|
|
20231204,133900,123024960,13400,13400,13400,13400,0
|
|
20231204,133800,123024960,13400,13400,13400,13400,0
|
|
20231204,133700,123024960,13400,13400,13400,13400,1
|
|
20231204,133600,123011560,13400,13400,13430,13400,591
|
|
20231204,133500,115087770,13400,13400,13400,13400,0
|
|
20231204,133400,115087770,13400,13400,13400,13400,0
|
|
20231204,133300,115087770,13400,13400,13400,13400,5
|
|
20231204,133200,115020770,13390,13390,13390,13390,0
|
|
20231204,133100,115020770,13390,13390,13390,13390,2
|
|
20231204,133000,114993990,13400,13400,13400,13400,0
|
|
20231204,132900,114993990,13400,13400,13400,13400,0
|
|
20231204,132800,114993990,13400,13380,13400,13380,14
|
|
20231204,132700,114806550,13380,13380,13380,13380,0
|
|
20231204,132600,114806550,13380,13380,13380,13380,0
|
|
20231204,132500,114806550,13380,13380,13380,13380,0
|
|
20231204,132400,114806550,13380,13380,13380,13380,0
|
|
20231204,132300,114806550,13380,13380,13380,13380,2
|
|
20231204,132200,114779790,13390,13390,13390,13390,0
|
|
20231204,132100,114779790,13390,13390,13390,13390,0
|
|
20231204,132000,114779790,13390,13390,13390,13390,2
|
|
20231204,131900,114753010,13390,13360,13390,13360,589
|
|
20231204,131800,106866840,13370,13370,13370,13370,0
|
|
20231204,131700,106866840,13370,13370,13370,13370,0
|
|
20231204,131600,106866840,13370,13370,13370,13370,0
|
|
20231204,131500,106866840,13370,13370,13370,13370,7
|
|
20231204,131400,106773250,13390,13390,13390,13390,0
|
|
20231204,131300,106773250,13390,13390,13390,13390,0
|
|
20231204,131200,106773250,13390,13390,13390,13390,0
|
|
20231204,131100,106773250,13390,13390,13390,13390,0
|
|
20231204,131000,106773250,13390,13390,13390,13390,21
|
|
20231204,130900,106492060,13400,13400,13400,13400,0
|
|
20231204,130800,106492060,13400,13400,13400,13400,0
|
|
20231204,130700,106492060,13400,13400,13400,13400,0
|
|
20231204,130600,106492060,13400,13400,13400,13400,0
|
|
20231204,130500,106492060,13400,13400,13400,13400,0
|
|
20231204,130400,106492060,13400,13400,13400,13400,0
|
|
20231204,130300,106492060,13400,13380,13400,13380,701
|
|
20231204,130200,97104010,13370,13370,13370,13370,0
|
|
20231204,130100,97104010,13370,13370,13370,13370,4
|
|
20231204,130000,97050530,13370,13370,13370,13370,0
|
|
20231204,125900,97050530,13370,13370,13370,13370,0
|
|
20231204,125800,97050530,13370,13370,13370,13370,0
|
|
20231204,125700,97050530,13370,13370,13370,13370,0
|
|
20231204,125600,97050530,13370,13370,13370,13370,0
|
|
20231204,125500,97050530,13370,13370,13370,13370,0
|
|
20231204,125400,97050530,13370,13370,13370,13370,0
|
|
20231204,125300,97050530,13370,13370,13370,13370,2
|
|
20231204,125200,97023790,13370,13370,13370,13370,0
|
|
20231204,125100,97023790,13370,13370,13370,13370,2
|
|
20231204,125000,96997050,13380,13380,13380,13380,0
|
|
20231204,124900,96997050,13380,13380,13380,13380,0
|
|
20231204,124800,96997050,13380,13380,13380,13380,0
|
|
20231204,124700,96997050,13380,13380,13380,13380,0
|
|
20231204,124600,96997050,13380,13380,13380,13380,0
|
|
20231204,124500,96997050,13380,13380,13380,13380,1
|
|
20231204,124400,96983670,13370,13370,13370,13370,0
|
|
20231204,124300,96983670,13370,13370,13370,13370,3
|
|
20231204,124200,96943560,13380,13380,13380,13380,0
|
|
20231204,124100,96943560,13380,13380,13380,13380,0
|
|
20231204,124000,96943560,13380,13380,13380,13380,0
|
|
20231204,123900,96943560,13380,13380,13380,13380,0
|
|
20231204,123800,96943560,13380,13380,13380,13380,0
|
|
20231204,123700,96943560,13380,13380,13380,13380,0
|
|
20231204,123600,96943560,13380,13380,13380,13380,0
|
|
20231204,123500,96943560,13380,13380,13380,13380,0
|
|
20231204,123400,96943560,13380,13380,13380,13380,1
|
|
20231204,123300,96930180,13380,13380,13380,13380,0
|
|
20231204,123200,96930180,13380,13380,13380,13380,0
|
|
20231204,123100,96930180,13380,13380,13380,13380,0
|
|
20231204,123000,96930180,13380,13380,13380,13380,1
|
|
20231204,122900,96916800,13370,13370,13370,13370,0
|
|
20231204,122800,96916800,13370,13370,13370,13370,0
|
|
20231204,122700,96916800,13370,13370,13370,13370,0
|
|
20231204,122600,96916800,13370,13370,13370,13370,0
|
|
20231204,122500,96916800,13370,13370,13370,13370,0
|
|
20231204,122400,96916800,13370,13370,13370,13370,0
|
|
20231204,122300,96916800,13370,13370,13370,13370,0
|
|
20231204,122200,96916800,13370,13370,13370,13370,0
|
|
20231204,122100,96916800,13370,13370,13370,13370,5
|
|
20231204,122000,96849950,13370,13370,13370,13370,0
|
|
20231204,121900,96849950,13370,13370,13370,13370,0
|
|
20231204,121800,96849950,13370,13370,13370,13370,0
|
|
20231204,121700,96849950,13370,13370,13370,13370,0
|
|
20231204,121600,96849950,13370,13370,13370,13370,10
|
|
20231204,121500,96716250,13380,13380,13380,13380,6
|
|
20231204,121400,96635970,13380,13380,13380,13380,0
|
|
20231204,121300,96635970,13380,13380,13380,13380,0
|
|
20231204,121200,96635970,13380,13380,13380,13380,0
|
|
20231204,121100,96635970,13380,13380,13380,13380,0
|
|
20231204,121000,96635970,13380,13380,13380,13380,0
|
|
20231204,120900,96635970,13380,13380,13380,13380,0
|
|
20231204,120800,96635970,13380,13380,13380,13380,0
|
|
20231204,120700,96635970,13380,13380,13380,13380,0
|
|
20231204,120600,96635970,13380,13380,13380,13380,0
|
|
20231204,120500,96635970,13380,13380,13380,13380,6
|
|
20231204,120400,96555690,13390,13390,13390,13390,0
|
|
20231204,120300,96555690,13390,13390,13390,13390,77
|
|
20231204,120200,95524660,13400,13400,13400,13400,0
|
|
20231204,120100,95524660,13400,13400,13400,13400,0
|
|
20231204,120000,95524660,13400,13400,13400,13400,0
|
|
20231204,115900,95524660,13400,13400,13400,13400,0
|
|
20231204,115800,95524660,13400,13400,13400,13400,0
|
|
20231204,115700,95524660,13400,13400,13400,13400,0
|
|
20231204,115600,95524660,13400,13400,13400,13400,0
|
|
20231204,115500,95524660,13400,13400,13400,13400,0
|
|
20231204,115400,95524660,13400,13400,13400,13400,0
|
|
20231204,115300,95524660,13400,13400,13400,13400,0
|
|
20231204,115200,95524660,13400,13400,13400,13400,0
|
|
20231204,115100,95524660,13400,13400,13400,13400,0
|
|
20231204,115000,95524660,13400,13400,13400,13400,0
|
|
20231204,114900,95524660,13400,13400,13400,13400,0
|
|
20231204,114800,95524660,13400,13400,13400,13400,0
|
|
20231204,114700,95524660,13400,13400,13400,13400,0
|
|
20231204,114600,95524660,13400,13400,13400,13400,0
|
|
20231204,114500,95524660,13400,13400,13400,13400,0
|
|
20231204,114400,95524660,13400,13400,13400,13400,0
|
|
20231204,114300,95524660,13400,13400,13400,13400,0
|
|
20231204,114200,95524660,13400,13400,13400,13400,67
|
|
20231204,114100,94626860,13430,13430,13430,13430,0
|
|
20231204,114000,94626860,13430,13430,13430,13430,0
|
|
20231204,113900,94626860,13430,13430,13430,13430,0
|
|
20231204,113800,94626860,13430,13430,13430,13430,0
|
|
20231204,113700,94626860,13430,13400,13430,13400,184
|
|
20231204,113600,92160540,13400,13400,13400,13400,7
|
|
20231204,113500,92066740,13400,13400,13400,13400,0
|
|
20231204,113400,92066740,13400,13420,13420,13400,33
|
|
20231204,113300,91624220,13430,13420,13430,13420,301
|
|
20231204,113200,87584790,13430,13460,13460,13430,442
|
|
20231204,113100,81647820,13470,13470,13470,13470,2
|
|
20231204,113000,81620880,13490,13490,13490,13490,0
|
|
20231204,112900,81620880,13490,13490,13490,13490,0
|
|
20231204,112800,81620880,13490,13490,13490,13490,0
|
|
20231204,112700,81620880,13490,13490,13490,13490,0
|
|
20231204,112600,81620880,13490,13490,13490,13490,0
|
|
20231204,112500,81620880,13490,13490,13490,13490,0
|
|
20231204,112400,81620880,13490,13490,13490,13490,0
|
|
20231204,112300,81620880,13490,13490,13490,13490,0
|
|
20231204,112200,81620880,13490,13490,13490,13490,0
|
|
20231204,112100,81620880,13490,13490,13490,13490,0
|
|
20231204,112000,81620880,13490,13490,13490,13490,1
|
|
20231204,111900,81607390,13470,13470,13470,13470,0
|
|
20231204,111800,81607390,13470,13470,13470,13470,1
|
|
20231204,111700,81593920,13460,13470,13470,13460,16
|
|
20231204,111600,81378420,13490,13490,13490,13490,0
|
|
20231204,111500,81378420,13490,13490,13490,13490,1
|
|
20231204,111400,81364930,13470,13470,13470,13470,0
|
|
20231204,111300,81364930,13470,13470,13470,13470,0
|
|
20231204,111200,81364930,13470,13470,13470,13470,0
|
|
20231204,111100,81364930,13470,13470,13470,13470,0
|
|
20231204,111000,81364930,13470,13470,13470,13470,3
|
|
20231204,110900,81324520,13480,13480,13480,13480,0
|
|
20231204,110800,81324520,13480,13480,13480,13480,0
|
|
20231204,110700,81324520,13480,13480,13480,13480,1
|
|
20231204,110600,81311040,13480,13480,13480,13480,0
|
|
20231204,110500,81311040,13480,13480,13480,13480,0
|
|
20231204,110400,81311040,13480,13480,13480,13480,0
|
|
20231204,110300,81311040,13480,13480,13480,13480,0
|
|
20231204,110200,81311040,13480,13480,13480,13480,0
|
|
20231204,110100,81311040,13480,13480,13480,13480,6
|
|
20231204,110000,81230160,13480,13440,13480,13440,602
|
|
20231204,105900,73137440,13420,13420,13420,13420,0
|
|
20231204,105800,73137440,13420,13420,13440,13380,246
|
|
20231204,105700,69840880,13420,13420,13420,13420,0
|
|
20231204,105600,69840880,13420,13420,13420,13420,0
|
|
20231204,105500,69840880,13420,13420,13420,13420,0
|
|
20231204,105400,69840880,13420,13420,13420,13420,0
|
|
20231204,105300,69840880,13420,13420,13420,13420,0
|
|
20231204,105200,69840880,13420,13420,13420,13420,0
|
|
20231204,105100,69840880,13420,13430,13430,13420,85
|
|
20231204,105000,68700080,13440,13440,13440,13440,3
|
|
20231204,104900,68659760,13440,13440,13440,13440,1
|
|
20231204,104800,68646320,13450,13450,13450,13450,0
|
|
20231204,104700,68646320,13450,13440,13450,13440,22
|
|
20231204,104600,68350630,13450,13450,13450,13450,2
|
|
20231204,104500,68323730,13450,13450,13450,13450,0
|
|
20231204,104400,68323730,13450,13450,13450,13450,10
|
|
20231204,104300,68189230,13450,13450,13450,13450,0
|
|
20231204,104200,68189230,13450,13450,13450,13450,0
|
|
20231204,104100,68189230,13450,13450,13450,13450,0
|
|
20231204,104000,68189230,13450,13430,13450,13420,486
|
|
20231204,103900,61666880,13440,13440,13440,13440,6
|
|
20231204,103800,61586240,13430,13430,13430,13430,0
|
|
20231204,103700,61586240,13430,13430,13430,13430,0
|
|
20231204,103600,61586240,13430,13430,13430,13430,5
|
|
20231204,103500,61519090,13440,13440,13440,13440,0
|
|
20231204,103400,61519090,13440,13440,13440,13440,0
|
|
20231204,103300,61519090,13440,13440,13440,13440,0
|
|
20231204,103200,61519090,13440,13440,13440,13440,3
|
|
20231204,103100,61478770,13440,13440,13440,13440,1
|
|
20231204,103000,61465330,13420,13440,13450,13420,604
|
|
20231204,102900,53346690,13430,13390,13430,13390,126
|
|
20231204,102800,51658740,13390,13390,13390,13390,0
|
|
20231204,102700,51658740,13390,13390,13390,13390,0
|
|
20231204,102600,51658740,13390,13390,13390,13390,0
|
|
20231204,102500,51658740,13390,13390,13390,13390,10
|
|
20231204,102400,51524840,13380,13380,13380,13380,0
|
|
20231204,102300,51524840,13380,13380,13380,13380,0
|
|
20231204,102200,51524840,13380,13380,13380,13380,0
|
|
20231204,102100,51524840,13380,13380,13380,13380,4
|
|
20231204,102000,51471320,13390,13390,13390,13390,0
|
|
20231204,101900,51471320,13390,13390,13390,13390,0
|
|
20231204,101800,51471320,13390,13390,13390,13390,0
|
|
20231204,101700,51471320,13390,13390,13390,13390,10
|
|
20231204,101600,51337420,13370,13370,13370,13370,0
|
|
20231204,101500,51337420,13370,13370,13370,13370,1
|
|
20231204,101400,51324050,13390,13390,13390,13390,0
|
|
20231204,101300,51324050,13390,13390,13390,13390,0
|
|
20231204,101200,51324050,13390,13390,13390,13390,0
|
|
20231204,101100,51324050,13390,13390,13390,13390,1
|
|
20231204,101000,51310660,13390,13390,13390,13390,0
|
|
20231204,100900,51310660,13390,13390,13390,13390,0
|
|
20231204,100800,51310660,13390,13390,13390,13390,0
|
|
20231204,100700,51310660,13390,13380,13390,13380,584
|
|
20231204,100600,43491950,13380,13380,13380,13380,0
|
|
20231204,100500,43491950,13380,13380,13380,13380,1
|
|
20231204,100400,43478570,13390,13390,13390,13390,0
|
|
20231204,100300,43478570,13390,13360,13390,13360,600
|
|
20231204,100200,35449710,13360,13390,13390,13360,44
|
|
20231204,100100,34861070,13380,13390,13390,13380,16
|
|
20231204,100000,34646890,13400,13420,13420,13400,43
|
|
20231204,095900,34070230,13430,13340,13430,13340,223
|
|
20231204,095800,31085410,13340,13300,13340,13300,35
|
|
20231204,095700,30619870,13290,13290,13290,13290,2
|
|
20231204,095600,30593290,13300,13300,13300,13300,0
|
|
20231204,095500,30593290,13300,13300,13300,13300,0
|
|
20231204,095400,30593290,13300,13300,13300,13300,1
|
|
20231204,095300,30579990,13280,13280,13280,13280,0
|
|
20231204,095200,30579990,13280,13280,13280,13280,0
|
|
20231204,095100,30579990,13280,13280,13280,13280,0
|
|
20231204,095000,30579990,13280,13280,13280,13280,0
|
|
20231204,094900,30579990,13280,13280,13280,13280,0
|
|
20231204,094800,30579990,13280,13280,13280,13280,0
|
|
20231204,094700,30579990,13280,13280,13280,13280,0
|
|
20231204,094600,30579990,13280,13280,13280,13280,0
|
|
20231204,094500,30579990,13280,13280,13280,13280,0
|
|
20231204,094400,30579990,13280,13280,13280,13280,0
|
|
20231204,094300,30579990,13280,13280,13280,13280,3
|
|
20231204,094200,30540150,13300,13300,13300,13300,0
|
|
20231204,094100,30540150,13300,13300,13300,13300,0
|
|
20231204,094000,30540150,13300,13300,13300,13300,11
|
|
20231204,093900,30393850,13300,13300,13300,13300,0
|
|
20231204,093800,30393850,13300,13300,13300,13300,0
|
|
20231204,093700,30393850,13300,13300,13300,13300,0
|
|
20231204,093600,30393850,13300,13300,13300,13300,0
|
|
20231204,093500,30393850,13300,13300,13300,13300,29
|
|
20231204,093400,30008150,13290,13290,13290,13290,0
|
|
20231204,093300,30008150,13290,13290,13290,13290,0
|
|
20231204,093200,30008150,13290,13300,13300,13290,154
|
|
20231204,093100,27961380,13300,13300,13300,13300,0
|
|
20231204,093000,27961380,13300,13290,13340,13290,607
|
|
20231204,092900,19869440,13290,13300,13300,13290,13
|
|
20231204,092800,19696650,13280,13220,13290,13220,86
|
|
20231204,092700,18556820,13220,13220,13220,13220,0
|
|
20231204,092600,18556820,13220,13220,13220,13220,0
|
|
20231204,092500,18556820,13220,13220,13220,13220,0
|
|
20231204,092400,18556820,13220,13220,13220,13220,0
|
|
20231204,092300,18556820,13220,13220,13220,13220,0
|
|
20231204,092200,18556820,13220,13220,13220,13220,1
|
|
20231204,092100,18543600,13220,13220,13220,13220,0
|
|
20231204,092000,18543600,13220,13220,13220,13220,0
|
|
20231204,091900,18543600,13220,13220,13220,13220,0
|
|
20231204,091800,18543600,13220,13220,13220,13220,0
|
|
20231204,091700,18543600,13220,13220,13220,13220,0
|
|
20231204,091600,18543600,13220,13210,13220,13200,12
|
|
20231204,091500,18385060,13210,13200,13210,13200,10
|
|
20231204,091400,18253000,13200,13200,13200,13200,0
|
|
20231204,091300,18253000,13200,13200,13200,13200,0
|
|
20231204,091200,18253000,13200,13200,13200,13200,8
|
|
20231204,091100,18147400,13190,13190,13190,13190,19
|
|
20231204,091000,17896790,13200,13220,13220,13200,21
|
|
20231204,090900,17619480,13240,13240,13240,13240,1
|
|
20231204,090800,17606240,13210,13210,13210,13210,0
|
|
20231204,090700,17606240,13210,13210,13210,13210,0
|
|
20231204,090600,17606240,13210,13210,13210,13210,1
|
|
20231204,090500,17593030,13250,13250,13250,13250,0
|
|
20231204,090400,17593030,13250,13250,13250,13250,0
|
|
20231204,090300,17593030,13250,13250,13250,13250,0
|
|
20231204,090200,17593030,13250,13230,13250,13210,31
|
|
20231204,090100,17182850,13260,13210,13300,13210,652
|
|
20231204,090000,8553340,13220,13220,13220,13220,647
|