618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,191500,272164680,13000,13000,13000,13000,7575
|
|
20231215,191400,272164680,13000,13000,13000,13000,0
|
|
20231215,191300,272164680,13000,13000,13000,13000,0
|
|
20231215,191200,272164680,13000,13000,13000,13000,0
|
|
20231215,191100,272164680,13000,13000,13000,13000,0
|
|
20231215,191000,272164680,13000,13000,13000,13000,0
|
|
20231215,190900,272164680,13000,13000,13000,13000,0
|
|
20231215,190800,272164680,13000,13000,13000,13000,0
|
|
20231215,190700,272164680,13000,13000,13000,13000,0
|
|
20231215,190600,272164680,13000,13000,13000,13000,0
|
|
20231215,190500,272164680,13000,13000,13000,13000,0
|
|
20231215,190400,272164680,13000,13000,13000,13000,0
|
|
20231215,190300,272164680,13000,13000,13000,13000,0
|
|
20231215,190200,272164680,13000,13000,13000,13000,0
|
|
20231215,190100,272164680,13000,13000,13000,13000,0
|
|
20231215,190000,272164680,13000,13000,13000,13000,0
|
|
20231215,185900,272164680,13000,13000,13000,13000,0
|
|
20231215,185800,272164680,13000,13000,13000,13000,0
|
|
20231215,185700,272164680,13000,13000,13000,13000,0
|
|
20231215,185600,272164680,13000,13000,13000,13000,0
|
|
20231215,185500,272164680,13000,13000,13000,13000,0
|
|
20231215,185400,272164680,13000,13000,13000,13000,0
|
|
20231215,185300,272164680,13000,13000,13000,13000,0
|
|
20231215,185200,272164680,13000,13000,13000,13000,0
|
|
20231215,185100,272164680,13000,13000,13000,13000,0
|
|
20231215,185000,272164680,13000,13000,13000,13000,0
|
|
20231215,184900,272164680,13000,13000,13000,13000,0
|
|
20231215,184800,272164680,13000,13000,13000,13000,0
|
|
20231215,184700,272164680,13000,13000,13000,13000,0
|
|
20231215,184600,272164680,13000,13000,13000,13000,0
|
|
20231215,184500,272164680,13000,13000,13000,13000,7575
|
|
20231215,184400,272164680,13000,13000,13000,13000,0
|
|
20231215,184300,272164680,13000,13000,13000,13000,0
|
|
20231215,184200,272164680,13000,13000,13000,13000,0
|
|
20231215,184100,272164680,13000,13000,13000,13000,0
|
|
20231215,184000,272164680,13000,13000,13000,13000,0
|
|
20231215,183900,272164680,13000,13000,13000,13000,0
|
|
20231215,183800,272164680,13000,13000,13000,13000,0
|
|
20231215,183700,272164680,13000,13000,13000,13000,0
|
|
20231215,183600,272164680,13000,13000,13000,13000,0
|
|
20231215,183500,272164680,13000,13000,13000,13000,0
|
|
20231215,183400,272164680,13000,13000,13000,13000,0
|
|
20231215,183300,272164680,13000,13000,13000,13000,0
|
|
20231215,183200,272164680,13000,13000,13000,13000,0
|
|
20231215,183100,272164680,13000,13000,13000,13000,0
|
|
20231215,183000,272164680,13000,13000,13000,13000,0
|
|
20231215,182900,272164680,13000,13000,13000,13000,0
|
|
20231215,182800,272164680,13000,13000,13000,13000,0
|
|
20231215,182700,272164680,13000,13000,13000,13000,0
|
|
20231215,182600,272164680,13000,13000,13000,13000,0
|
|
20231215,182500,272164680,13000,13000,13000,13000,0
|
|
20231215,182400,272164680,13000,13000,13000,13000,0
|
|
20231215,182300,272164680,13000,13000,13000,13000,0
|
|
20231215,182200,272164680,13000,13000,13000,13000,0
|
|
20231215,182100,272164680,13000,13000,13000,13000,0
|
|
20231215,182000,272164680,13000,13000,13000,13000,0
|
|
20231215,181900,272164680,13000,13000,13000,13000,0
|
|
20231215,181800,272164680,13000,13000,13000,13000,0
|
|
20231215,181700,272164680,13000,13000,13000,13000,0
|
|
20231215,181600,272164680,13000,13000,13000,13000,0
|
|
20231215,181500,272164680,13000,13000,13000,13000,7575
|
|
20231215,181400,272164680,13000,13000,13000,13000,0
|
|
20231215,181300,272164680,13000,13000,13000,13000,0
|
|
20231215,181200,272164680,13000,13000,13000,13000,0
|
|
20231215,181100,272164680,13000,13000,13000,13000,0
|
|
20231215,181000,272164680,13000,13000,13000,13000,0
|
|
20231215,180900,272164680,13000,13000,13000,13000,0
|
|
20231215,180800,272164680,13000,13000,13000,13000,0
|
|
20231215,180700,272164680,13000,13000,13000,13000,0
|
|
20231215,180600,272164680,13000,13000,13000,13000,0
|
|
20231215,180500,272164680,13000,13000,13000,13000,0
|
|
20231215,180400,272164680,13000,13000,13000,13000,0
|
|
20231215,180300,272164680,13000,13000,13000,13000,0
|
|
20231215,180200,272164680,13000,13000,13000,13000,0
|
|
20231215,180100,272164680,13000,13000,13000,13000,0
|
|
20231215,180000,272164680,13000,13000,13000,13000,0
|
|
20231215,175900,272164680,13000,13000,13000,13000,0
|
|
20231215,175800,272164680,13000,13000,13000,13000,0
|
|
20231215,175700,272164680,13000,13000,13000,13000,0
|
|
20231215,175600,272164680,13000,13000,13000,13000,0
|
|
20231215,175500,272164680,13000,13000,13000,13000,0
|
|
20231215,175400,272164680,13000,13000,13000,13000,0
|
|
20231215,175300,272164680,13000,13000,13000,13000,0
|
|
20231215,175200,272164680,13000,13000,13000,13000,0
|
|
20231215,175100,272164680,13000,13000,13000,13000,0
|
|
20231215,175000,272164680,13000,13000,13000,13000,0
|
|
20231215,174900,272164680,13000,13000,13000,13000,0
|
|
20231215,174800,272164680,13000,13000,13000,13000,0
|
|
20231215,174700,272164680,13000,13000,13000,13000,0
|
|
20231215,174600,272164680,13000,13000,13000,13000,0
|
|
20231215,174500,272164680,13000,13000,13000,13000,7575
|
|
20231215,174400,272164680,13000,13000,13000,13000,0
|
|
20231215,174300,272164680,13000,13000,13000,13000,0
|
|
20231215,174200,272164680,13000,13000,13000,13000,0
|
|
20231215,174100,272164680,13000,13000,13000,13000,0
|
|
20231215,174000,272164680,13000,13000,13000,13000,0
|
|
20231215,173900,272164680,13000,13000,13000,13000,0
|
|
20231215,173800,272164680,13000,13000,13000,13000,0
|
|
20231215,173700,272164680,13000,13000,13000,13000,0
|
|
20231215,173600,272164680,13000,13000,13000,13000,0
|
|
20231215,173500,272164680,13000,13000,13000,13000,0
|
|
20231215,173400,272164680,13000,13000,13000,13000,0
|
|
20231215,173300,272164680,13000,13000,13000,13000,0
|
|
20231215,173200,272164680,13000,13000,13000,13000,0
|
|
20231215,173100,272164680,13000,13000,13000,13000,0
|
|
20231215,173000,272164680,13000,13000,13000,13000,0
|
|
20231215,172900,272164680,13000,13000,13000,13000,0
|
|
20231215,172800,272164680,13000,13000,13000,13000,0
|
|
20231215,172700,272164680,13000,13000,13000,13000,0
|
|
20231215,172600,272164680,13000,13000,13000,13000,0
|
|
20231215,172500,272164680,13000,13000,13000,13000,0
|
|
20231215,172400,272164680,13000,13000,13000,13000,0
|
|
20231215,172300,272164680,13000,13000,13000,13000,0
|
|
20231215,172200,272164680,13000,13000,13000,13000,0
|
|
20231215,172100,272164680,13000,13000,13000,13000,0
|
|
20231215,172000,272164680,13000,13000,13000,13000,0
|
|
20231215,171900,272164680,13000,13000,13000,13000,0
|
|
20231215,171800,272164680,13000,13000,13000,13000,0
|
|
20231215,171700,272164680,13000,13000,13000,13000,0
|
|
20231215,171600,272164680,13000,13000,13000,13000,0
|
|
20231215,171500,272164680,13000,13000,13000,13000,7575
|
|
20231215,171400,272164680,13000,13000,13000,13000,0
|
|
20231215,171300,272164680,13000,13000,13000,13000,0
|
|
20231215,171200,272164680,13000,13000,13000,13000,0
|
|
20231215,171100,272164680,13000,13000,13000,13000,0
|
|
20231215,171000,272164680,13000,13000,13000,13000,0
|
|
20231215,170900,272164680,13000,13000,13000,13000,0
|
|
20231215,170800,272164680,13000,13000,13000,13000,0
|
|
20231215,170700,272164680,13000,13000,13000,13000,0
|
|
20231215,170600,272164680,13000,13000,13000,13000,0
|
|
20231215,170500,272164680,13000,13000,13000,13000,0
|
|
20231215,170400,272164680,13000,13000,13000,13000,0
|
|
20231215,170300,272164680,13000,13000,13000,13000,0
|
|
20231215,170200,272164680,13000,13000,13000,13000,0
|
|
20231215,170100,272164680,13000,13000,13000,13000,0
|
|
20231215,170000,272164680,13000,13000,13000,13000,0
|
|
20231215,165900,272164680,13000,13000,13000,13000,0
|
|
20231215,165800,272164680,13000,13000,13000,13000,0
|
|
20231215,165700,272164680,13000,13000,13000,13000,0
|
|
20231215,165600,272164680,13000,13000,13000,13000,0
|
|
20231215,165500,272164680,13000,13000,13000,13000,0
|
|
20231215,165400,272164680,13000,13000,13000,13000,0
|
|
20231215,165300,272164680,13000,13000,13000,13000,0
|
|
20231215,165200,272164680,13000,13000,13000,13000,0
|
|
20231215,165100,272164680,13000,13000,13000,13000,0
|
|
20231215,165000,272164680,13000,13000,13000,13000,0
|
|
20231215,164900,272164680,13000,13000,13000,13000,0
|
|
20231215,164800,272164680,13000,13000,13000,13000,0
|
|
20231215,164700,272164680,13000,13000,13000,13000,0
|
|
20231215,164600,272164680,13000,13000,13000,13000,0
|
|
20231215,164500,272164680,13000,13000,13000,13000,7575
|
|
20231215,164400,272164680,13000,13000,13000,13000,0
|
|
20231215,164300,272164680,13000,13000,13000,13000,0
|
|
20231215,164200,272164680,13000,13000,13000,13000,0
|
|
20231215,164100,272164680,13000,13000,13000,13000,0
|
|
20231215,164000,272164680,13000,13000,13000,13000,0
|
|
20231215,163900,272164680,13000,13000,13000,13000,0
|
|
20231215,163800,272164680,13000,13000,13000,13000,0
|
|
20231215,163700,272164680,13000,13000,13000,13000,0
|
|
20231215,163600,272164680,13000,13000,13000,13000,0
|
|
20231215,163500,272164680,13000,13000,13000,13000,0
|
|
20231215,163400,272164680,13000,13000,13000,13000,0
|
|
20231215,163300,272164680,13000,13000,13000,13000,0
|
|
20231215,163200,272164680,13000,13000,13000,13000,0
|
|
20231215,163100,272164680,13000,13000,13000,13000,0
|
|
20231215,163000,272164680,13000,13000,13000,13000,0
|
|
20231215,162900,272164680,13000,13000,13000,13000,0
|
|
20231215,162800,272164680,13000,13000,13000,13000,0
|
|
20231215,162700,272164680,13000,13000,13000,13000,0
|
|
20231215,162600,272164680,13000,13000,13000,13000,0
|
|
20231215,162500,272164680,13000,13000,13000,13000,0
|
|
20231215,162400,272164680,13000,13000,13000,13000,0
|
|
20231215,162300,272164680,13000,13000,13000,13000,0
|
|
20231215,162200,272164680,13000,13000,13000,13000,0
|
|
20231215,162100,272164680,13000,13000,13000,13000,0
|
|
20231215,162000,272164680,13000,13000,13000,13000,0
|
|
20231215,161900,272164680,13000,13000,13000,13000,0
|
|
20231215,161800,272164680,13000,13000,13000,13000,0
|
|
20231215,161700,272164680,13000,13000,13000,13000,0
|
|
20231215,161600,272164680,13000,13000,13000,13000,0
|
|
20231215,161500,272164680,13000,13000,13000,13000,7575
|
|
20231215,161400,272164680,13000,13000,13000,13000,0
|
|
20231215,161300,272164680,13000,13000,13000,13000,0
|
|
20231215,161200,272164680,13000,13000,13000,13000,0
|
|
20231215,161100,272164680,13000,13000,13000,13000,0
|
|
20231215,161000,272164680,13000,13000,13000,13000,0
|
|
20231215,160900,272164680,13000,13000,13000,13000,0
|
|
20231215,160800,272164680,13000,13000,13000,13000,0
|
|
20231215,160700,272164680,13000,13000,13000,13000,0
|
|
20231215,160600,272164680,13000,13000,13000,13000,0
|
|
20231215,160500,272164680,13000,13000,13000,13000,0
|
|
20231215,160400,272164680,13000,13000,13000,13000,0
|
|
20231215,160300,272164680,13000,13000,13000,13000,0
|
|
20231215,160200,272164680,13000,13000,13000,13000,0
|
|
20231215,160100,272164680,13000,13000,13000,13000,0
|
|
20231215,160000,272164680,13000,13000,13000,13000,0
|
|
20231215,155900,272164680,13000,13000,13000,13000,0
|
|
20231215,155800,272164680,13000,13000,13000,13000,0
|
|
20231215,155700,272164680,13000,13000,13000,13000,0
|
|
20231215,155600,272164680,13000,13000,13000,13000,0
|
|
20231215,155500,272164680,13000,13000,13000,13000,0
|
|
20231215,155400,272164680,13000,13000,13000,13000,0
|
|
20231215,155300,272164680,13000,13000,13000,13000,0
|
|
20231215,155200,272164680,13000,13000,13000,13000,0
|
|
20231215,155100,272164680,13000,13000,13000,13000,0
|
|
20231215,155000,272164680,13000,13000,13000,13000,0
|
|
20231215,154900,272164680,13000,13000,13000,13000,0
|
|
20231215,154800,272164680,13000,13000,13000,13000,0
|
|
20231215,154700,272164680,13000,13000,13000,13000,0
|
|
20231215,154600,272164680,13000,13000,13000,13000,0
|
|
20231215,154500,272164680,13000,13000,13000,13000,7575
|
|
20231215,154400,272164680,13000,13000,13000,13000,0
|
|
20231215,154300,272164680,13000,13000,13000,13000,0
|
|
20231215,154200,272164680,13000,13000,13000,13000,0
|
|
20231215,154100,272164680,13000,13000,13000,13000,0
|
|
20231215,154000,272164680,13000,13000,13000,13000,0
|
|
20231215,153900,272164680,13000,13000,13000,13000,0
|
|
20231215,153800,272164680,13000,13000,13000,13000,0
|
|
20231215,153700,272164680,13000,13000,13000,13000,0
|
|
20231215,153600,272164680,13000,13000,13000,13000,0
|
|
20231215,153500,272164680,13000,13000,13000,13000,0
|
|
20231215,153400,272164680,13000,13000,13000,13000,0
|
|
20231215,153300,272164680,13000,13000,13000,13000,0
|
|
20231215,153200,272164680,13000,13000,13000,13000,0
|
|
20231215,153100,272164680,13000,13000,13000,13000,0
|
|
20231215,153000,272164680,13000,13000,13000,13000,7575
|
|
20231215,152900,173689680,13260,13260,13260,13260,0
|
|
20231215,152800,173689680,13260,13260,13260,13260,0
|
|
20231215,152700,173689680,13260,13260,13260,13260,0
|
|
20231215,152600,173689680,13260,13260,13260,13260,0
|
|
20231215,152500,173689680,13260,13260,13260,13260,0
|
|
20231215,152400,173689680,13260,13260,13260,13260,0
|
|
20231215,152300,173689680,13260,13260,13260,13260,0
|
|
20231215,152200,173689680,13260,13260,13260,13260,0
|
|
20231215,152100,173689680,13260,13260,13260,13260,0
|
|
20231215,152000,173689680,13260,13260,13260,13260,0
|
|
20231215,151900,173689680,13260,13270,13270,13260,15
|
|
20231215,151800,173490640,13270,13270,13270,13270,1
|
|
20231215,151700,173477370,13270,13270,13270,13270,11
|
|
20231215,151600,173331400,13250,13240,13250,13240,76
|
|
20231215,151500,172324500,13230,13230,13230,13230,16
|
|
20231215,151400,172112820,13220,13220,13220,13220,1
|
|
20231215,151300,172099600,13210,13210,13210,13210,13
|
|
20231215,151200,171927870,13210,13210,13210,13210,0
|
|
20231215,151100,171927870,13210,13210,13210,13210,13
|
|
20231215,151000,171756140,13210,13210,13210,13210,15
|
|
20231215,150900,171557990,13210,13210,13210,13210,10
|
|
20231215,150800,171425890,13210,13220,13240,13210,166
|
|
20231215,150700,169228720,13220,13220,13220,13220,14
|
|
20231215,150600,169043640,13200,13200,13200,13200,0
|
|
20231215,150500,169043640,13200,13200,13200,13200,13
|
|
20231215,150400,168872040,13220,13200,13220,13200,15
|
|
20231215,150300,168674020,13210,13210,13210,13210,0
|
|
20231215,150200,168674020,13210,13210,13210,13210,113
|
|
20231215,150100,167181290,13220,13210,13220,13210,28
|
|
20231215,150000,166811400,13200,13200,13200,13200,0
|
|
20231215,145900,166811400,13200,13200,13200,13200,30
|
|
20231215,145800,166415400,13210,13220,13220,13210,41
|
|
20231215,145700,165873580,13220,13220,13220,13220,0
|
|
20231215,145600,165873580,13220,13210,13220,13210,15
|
|
20231215,145500,165675290,13200,13210,13210,13200,282
|
|
20231215,145400,161950220,13210,13210,13210,13210,0
|
|
20231215,145300,161950220,13210,13210,13210,13210,14
|
|
20231215,145200,161765280,13210,13210,13210,13210,13
|
|
20231215,145100,161593550,13210,13210,13210,13210,0
|
|
20231215,145000,161593550,13210,13220,13230,13210,175
|
|
20231215,144900,159278780,13210,13210,13210,13210,0
|
|
20231215,144800,159278780,13210,13210,13210,13210,24
|
|
20231215,144700,158961740,13210,13210,13210,13210,35
|
|
20231215,144600,158499390,13210,13220,13220,13210,69
|
|
20231215,144500,157587220,13210,13210,13210,13210,15
|
|
20231215,144400,157389070,13200,13200,13200,13200,24
|
|
20231215,144300,157072270,13200,13200,13200,13200,1
|
|
20231215,144200,157059070,13200,13200,13200,13200,13
|
|
20231215,144100,156887470,13200,13200,13200,13200,53
|
|
20231215,144000,156187870,13210,13210,13210,13210,0
|
|
20231215,143900,156187870,13210,13210,13210,13210,13
|
|
20231215,143800,156016140,13210,13210,13210,13210,15
|
|
20231215,143700,155817990,13200,13200,13200,13200,1
|
|
20231215,143600,155804790,13200,13200,13200,13200,13
|
|
20231215,143500,155633190,13200,13200,13200,13200,14
|
|
20231215,143400,155448390,13200,13200,13200,13200,0
|
|
20231215,143300,155448390,13200,13200,13200,13200,13
|
|
20231215,143200,155276790,13200,13200,13200,13200,14
|
|
20231215,143100,155091990,13200,13200,13200,13200,0
|
|
20231215,143000,155091990,13200,13200,13200,13200,13
|
|
20231215,142900,154920390,13220,13200,13220,13200,204
|
|
20231215,142800,152223770,13210,13210,13210,13210,0
|
|
20231215,142700,152223770,13210,13220,13220,13210,15
|
|
20231215,142600,152025600,13230,13220,13230,13220,24
|
|
20231215,142500,151708220,13230,13230,13230,13230,24
|
|
20231215,142400,151390700,13220,13220,13220,13220,14
|
|
20231215,142300,151205620,13230,13230,13230,13230,385
|
|
20231215,142200,146112070,13230,13230,13250,13230,68
|
|
20231215,142100,145212340,13240,13230,13240,13230,19
|
|
20231215,142000,144960790,13220,13220,13220,13220,0
|
|
20231215,141900,144960790,13220,13230,13230,13220,35
|
|
20231215,141800,144497870,13240,13240,13240,13240,9
|
|
20231215,141700,144378710,13240,13230,13240,13210,205
|
|
20231215,141600,141666640,13230,13230,13230,13230,243
|
|
20231215,141500,138451750,13250,13250,13250,13250,13
|
|
20231215,141400,138279500,13250,13240,13250,13240,77
|
|
20231215,141300,137259650,13240,13240,13240,13240,13
|
|
20231215,141200,137087530,13250,13240,13250,13240,25
|
|
20231215,141100,136756480,13230,13220,13230,13220,6
|
|
20231215,141000,136677130,13210,13210,13210,13210,13
|
|
20231215,140900,136505400,13210,13220,13220,13210,11
|
|
20231215,140800,136359990,13230,13230,13230,13230,0
|
|
20231215,140700,136359990,13230,13210,13240,13210,131
|
|
20231215,140600,134627880,13190,13220,13220,13180,61
|
|
20231215,140500,133823160,13240,13240,13240,13240,301
|
|
20231215,140400,129837920,13240,13240,13240,13240,13
|
|
20231215,140300,129665800,13250,13250,13250,13250,13
|
|
20231215,140200,129493550,13260,13260,13260,13260,6
|
|
20231215,140100,129413990,13250,13250,13250,13250,85
|
|
20231215,140000,128287740,13250,13250,13250,13250,178
|
|
20231215,135900,125929240,13270,13270,13270,13270,0
|
|
20231215,135800,125929240,13270,13270,13270,13270,1
|
|
20231215,135700,125915970,13270,13240,13270,13240,24
|
|
20231215,135600,125597990,13220,13240,13240,13220,80
|
|
20231215,135500,124538880,13240,13240,13240,13240,95
|
|
20231215,135400,123281080,13270,13240,13270,13240,5
|
|
20231215,135300,123214800,13240,13240,13240,13240,74
|
|
20231215,135200,122235040,13240,13240,13240,13240,60
|
|
20231215,135100,121440640,13240,13240,13240,13240,40
|
|
20231215,135000,120911040,13240,13240,13240,13240,20
|
|
20231215,134900,120646240,13240,13240,13240,13240,102
|
|
20231215,134800,119295760,13240,13240,13240,13240,327
|
|
20231215,134700,114966280,13240,13240,13260,13240,164
|
|
20231215,134600,112793640,13240,13240,13240,13240,21
|
|
20231215,134500,112515600,13240,13260,13270,13240,365
|
|
20231215,134400,107679310,13250,13250,13250,13250,64
|
|
20231215,134300,106831310,13250,13250,13250,13250,1
|
|
20231215,134200,106818060,13260,13260,13260,13260,0
|
|
20231215,134100,106818060,13260,13250,13260,13250,6
|
|
20231215,134000,106738510,13250,13250,13250,13250,57
|
|
20231215,133900,105983260,13240,13240,13240,13240,1
|
|
20231215,133800,105970020,13210,13220,13220,13210,13
|
|
20231215,133700,105798190,13230,13250,13250,13230,254
|
|
20231215,133600,102436390,13260,13260,13260,13260,10
|
|
20231215,133500,102303790,13250,13250,13250,13250,0
|
|
20231215,133400,102303790,13250,13250,13250,13250,21
|
|
20231215,133300,102025540,13250,13250,13250,13250,1
|
|
20231215,133200,102012290,13250,13280,13280,13250,185
|
|
20231215,133100,99555910,13300,13250,13300,13210,62
|
|
20231215,133000,98733990,13250,13250,13250,13250,277
|
|
20231215,132900,95063740,13260,13260,13260,13260,61
|
|
20231215,132800,94254880,13250,13250,13250,13250,16
|
|
20231215,132700,94042880,13250,13250,13250,13250,0
|
|
20231215,132600,94042880,13250,13250,13250,13250,30
|
|
20231215,132500,93645380,13240,13250,13250,13240,16
|
|
20231215,132400,93433390,13260,13260,13260,13260,10
|
|
20231215,132300,93300790,13240,13230,13240,13210,199
|
|
20231215,132200,90667360,13190,13190,13190,13190,53
|
|
20231215,132100,89968290,13190,13190,13190,13190,100
|
|
20231215,132000,88649290,13190,13190,13190,13190,183
|
|
20231215,131900,86235520,13190,13200,13200,13190,170
|
|
20231215,131800,83992720,13190,13190,13190,13190,1
|
|
20231215,131700,83979530,13240,13240,13240,13240,0
|
|
20231215,131600,83979530,13240,13240,13240,13240,0
|
|
20231215,131500,83979530,13240,13240,13240,13240,0
|
|
20231215,131400,83979530,13240,13240,13240,13240,20
|
|
20231215,131300,83714730,13240,13240,13240,13240,0
|
|
20231215,131200,83714730,13240,13240,13240,13240,0
|
|
20231215,131100,83714730,13240,13270,13270,13240,185
|
|
20231215,131000,81262330,13270,13270,13270,13270,0
|
|
20231215,130900,81262330,13270,13270,13270,13270,6
|
|
20231215,130800,81182710,13250,13340,13340,13250,299
|
|
20231215,130700,77205900,13320,13330,13330,13320,21
|
|
20231215,130600,76926080,13350,13280,13350,13250,199
|
|
20231215,130500,74278430,13250,13250,13250,13250,1
|
|
20231215,130400,74265180,13250,13250,13250,13250,0
|
|
20231215,130300,74265180,13250,13250,13250,13250,45
|
|
20231215,130200,73668930,13250,13250,13250,13250,0
|
|
20231215,130100,73668930,13250,13250,13250,13250,200
|
|
20231215,130000,71018930,13250,13250,13280,13250,151
|
|
20231215,125900,69018150,13250,13260,13260,13250,155
|
|
20231215,125800,66963850,13260,13260,13260,13260,40
|
|
20231215,125700,66433450,13250,13240,13250,13240,46
|
|
20231215,125600,65824100,13230,13220,13230,13220,404
|
|
20231215,125500,60481820,13220,13220,13220,13220,0
|
|
20231215,125400,60481820,13220,13220,13220,13220,40
|
|
20231215,125300,59953020,13180,13180,13180,13180,0
|
|
20231215,125200,59953020,13180,13180,13180,13180,0
|
|
20231215,125100,59953020,13180,13180,13180,13180,0
|
|
20231215,125000,59953020,13180,13180,13180,13180,0
|
|
20231215,124900,59953020,13180,13180,13180,13180,0
|
|
20231215,124800,59953020,13180,13180,13180,13180,0
|
|
20231215,124700,59953020,13180,13180,13180,13180,0
|
|
20231215,124600,59953020,13180,13180,13180,13180,0
|
|
20231215,124500,59953020,13180,13180,13180,13180,0
|
|
20231215,124400,59953020,13180,13180,13180,13180,0
|
|
20231215,124300,59953020,13180,13180,13180,13180,0
|
|
20231215,124200,59953020,13180,13190,13190,13180,61
|
|
20231215,124100,59148460,13190,13190,13190,13190,68
|
|
20231215,124000,58251540,13190,13190,13190,13190,61
|
|
20231215,123900,57446950,13190,13190,13190,13190,0
|
|
20231215,123800,57446950,13190,13190,13190,13190,103
|
|
20231215,123700,56088380,13190,13190,13190,13190,0
|
|
20231215,123600,56088380,13190,13190,13190,13190,0
|
|
20231215,123500,56088380,13190,13190,13190,13190,0
|
|
20231215,123400,56088380,13190,13190,13190,13190,0
|
|
20231215,123300,56088380,13190,13190,13190,13190,0
|
|
20231215,123200,56088380,13190,13190,13190,13190,0
|
|
20231215,123100,56088380,13190,13190,13190,13190,0
|
|
20231215,123000,56088380,13190,13190,13190,13190,0
|
|
20231215,122900,56088380,13190,13190,13190,13190,0
|
|
20231215,122800,56088380,13190,13190,13190,13190,0
|
|
20231215,122700,56088380,13190,13190,13190,13190,0
|
|
20231215,122600,56088380,13190,13190,13190,13190,0
|
|
20231215,122500,56088380,13190,13190,13190,13190,0
|
|
20231215,122400,56088380,13190,13190,13190,13190,106
|
|
20231215,122300,54690240,13190,13190,13190,13190,0
|
|
20231215,122200,54690240,13190,13190,13190,13190,12
|
|
20231215,122100,54531960,13190,13190,13190,13190,0
|
|
20231215,122000,54531960,13190,13190,13190,13190,86
|
|
20231215,121900,53397620,13190,13200,13200,13190,153
|
|
20231215,121800,51379010,13180,13180,13180,13180,0
|
|
20231215,121700,51379010,13180,13180,13180,13180,0
|
|
20231215,121600,51379010,13180,13180,13180,13180,0
|
|
20231215,121500,51379010,13180,13180,13180,13180,0
|
|
20231215,121400,51379010,13180,13180,13180,13180,0
|
|
20231215,121300,51379010,13180,13180,13180,13180,6
|
|
20231215,121200,51299930,13220,13190,13220,13180,136
|
|
20231215,121100,49505630,13200,13190,13200,13190,2
|
|
20231215,121000,49479240,13190,13190,13190,13190,7
|
|
20231215,120900,49386910,13200,13200,13200,13200,60
|
|
20231215,120800,48594910,13200,13230,13230,13200,22
|
|
20231215,120700,48304210,13210,13210,13210,13210,124
|
|
20231215,120600,46666170,13230,13230,13230,13230,0
|
|
20231215,120500,46666170,13230,13230,13230,13230,20
|
|
20231215,120400,46401570,13240,13240,13240,13240,0
|
|
20231215,120300,46401570,13240,13240,13240,13240,0
|
|
20231215,120200,46401570,13240,13240,13240,13240,0
|
|
20231215,120100,46401570,13240,13240,13240,13240,0
|
|
20231215,120000,46401570,13240,13240,13240,13240,0
|
|
20231215,115900,46401570,13240,13240,13240,13240,0
|
|
20231215,115800,46401570,13240,13240,13240,13240,0
|
|
20231215,115700,46401570,13240,13200,13240,13200,5
|
|
20231215,115600,46335450,13180,13180,13180,13180,0
|
|
20231215,115500,46335450,13180,13180,13180,13180,1
|
|
20231215,115400,46322270,13200,13200,13200,13200,0
|
|
20231215,115300,46322270,13200,13200,13200,13200,0
|
|
20231215,115200,46322270,13200,13200,13200,13200,0
|
|
20231215,115100,46322270,13200,13200,13200,13200,450
|
|
20231215,115000,40382270,13170,13170,13170,13170,0
|
|
20231215,114900,40382270,13170,13170,13170,13170,0
|
|
20231215,114800,40382270,13170,13170,13170,13170,0
|
|
20231215,114700,40382270,13170,13170,13170,13170,0
|
|
20231215,114600,40382270,13170,13170,13170,13170,54
|
|
20231215,114500,39671090,13190,13190,13190,13190,50
|
|
20231215,114400,39011590,13190,13190,13190,13190,0
|
|
20231215,114300,39011590,13190,13190,13190,13190,0
|
|
20231215,114200,39011590,13190,13190,13190,13190,0
|
|
20231215,114100,39011590,13190,13190,13190,13190,0
|
|
20231215,114000,39011590,13190,13190,13190,13190,0
|
|
20231215,113900,39011590,13190,13190,13190,13190,0
|
|
20231215,113800,39011590,13190,13190,13190,13190,0
|
|
20231215,113700,39011590,13190,13170,13190,13170,274
|
|
20231215,113600,35398790,13190,13190,13190,13190,1
|
|
20231215,113500,35385600,13160,13160,13160,13160,20
|
|
20231215,113400,35122400,13180,13160,13180,13160,95
|
|
20231215,113300,33870490,13160,13160,13160,13160,16
|
|
20231215,113200,33659930,13160,13150,13160,13150,5
|
|
20231215,113100,33594170,13140,13130,13150,13130,105
|
|
20231215,113000,32214140,13110,13110,13110,13110,6
|
|
20231215,112900,32135480,13120,13140,13140,13120,136
|
|
20231215,112800,30349940,13130,13100,13130,13100,58
|
|
20231215,112700,29589730,13090,13090,13090,13090,6
|
|
20231215,112600,29511190,13080,13070,13080,13070,33
|
|
20231215,112500,29079580,13050,13050,13050,13050,0
|
|
20231215,112400,29079580,13050,13050,13050,13050,0
|
|
20231215,112300,29079580,13050,13050,13050,13050,0
|
|
20231215,112200,29079580,13050,13050,13050,13050,0
|
|
20231215,112100,29079580,13050,13050,13050,13050,0
|
|
20231215,112000,29079580,13050,13050,13050,13050,0
|
|
20231215,111900,29079580,13050,13050,13050,13050,0
|
|
20231215,111800,29079580,13050,13050,13050,13050,0
|
|
20231215,111700,29079580,13050,13050,13050,13050,0
|
|
20231215,111600,29079580,13050,13050,13050,13050,0
|
|
20231215,111500,29079580,13050,13050,13050,13050,0
|
|
20231215,111400,29079580,13050,13050,13050,13050,0
|
|
20231215,111300,29079580,13050,13050,13050,13050,24
|
|
20231215,111200,28766380,13080,13080,13080,13080,0
|
|
20231215,111100,28766380,13080,13080,13080,13080,0
|
|
20231215,111000,28766380,13080,13080,13080,13080,0
|
|
20231215,110900,28766380,13080,13080,13080,13080,0
|
|
20231215,110800,28766380,13080,13080,13080,13080,0
|
|
20231215,110700,28766380,13080,13080,13080,13080,0
|
|
20231215,110600,28766380,13080,13080,13080,13080,0
|
|
20231215,110500,28766380,13080,13080,13080,13080,0
|
|
20231215,110400,28766380,13080,13080,13080,13080,0
|
|
20231215,110300,28766380,13080,13080,13080,13080,0
|
|
20231215,110200,28766380,13080,13080,13080,13080,0
|
|
20231215,110100,28766380,13080,13080,13080,13080,0
|
|
20231215,110000,28766380,13080,13080,13080,13080,1
|
|
20231215,105900,28753300,13030,13030,13030,13030,0
|
|
20231215,105800,28753300,13030,13030,13030,13030,0
|
|
20231215,105700,28753300,13030,13030,13030,13030,0
|
|
20231215,105600,28753300,13030,13030,13030,13030,0
|
|
20231215,105500,28753300,13030,13030,13030,13030,0
|
|
20231215,105400,28753300,13030,13030,13030,13030,4
|
|
20231215,105300,28701180,13030,13030,13030,13030,0
|
|
20231215,105200,28701180,13030,13030,13030,13030,0
|
|
20231215,105100,28701180,13030,13030,13030,13030,0
|
|
20231215,105000,28701180,13030,13030,13030,13030,0
|
|
20231215,104900,28701180,13030,13030,13030,13030,0
|
|
20231215,104800,28701180,13030,13030,13030,13030,0
|
|
20231215,104700,28701180,13030,13030,13030,13030,0
|
|
20231215,104600,28701180,13030,13030,13030,13030,0
|
|
20231215,104500,28701180,13030,13030,13030,13030,0
|
|
20231215,104400,28701180,13030,13030,13030,13030,0
|
|
20231215,104300,28701180,13030,13030,13030,13030,0
|
|
20231215,104200,28701180,13030,13080,13080,13030,16
|
|
20231215,104100,28492100,13040,13040,13040,13040,0
|
|
20231215,104000,28492100,13040,13040,13040,13040,0
|
|
20231215,103900,28492100,13040,13040,13040,13040,0
|
|
20231215,103800,28492100,13040,13040,13040,13040,0
|
|
20231215,103700,28492100,13040,13100,13100,13040,136
|
|
20231215,103600,26712800,13100,13090,13100,13090,68
|
|
20231215,103500,25822060,13100,13100,13100,13100,27
|
|
20231215,103400,25468360,13080,13080,13080,13080,5
|
|
20231215,103300,25402960,13070,13070,13070,13070,294
|
|
20231215,103200,21560380,13070,13060,13070,13060,23
|
|
20231215,103100,21259930,13060,13060,13060,13060,0
|
|
20231215,103000,21259930,13060,13060,13060,13060,26
|
|
20231215,102900,20920370,13060,13060,13060,13060,0
|
|
20231215,102800,20920370,13060,13060,13060,13060,10
|
|
20231215,102700,20789770,13060,13060,13060,13060,11
|
|
20231215,102600,20646110,13030,13030,13030,13030,0
|
|
20231215,102500,20646110,13030,13060,13060,13030,27
|
|
20231215,102400,20293790,13060,13060,13060,13060,0
|
|
20231215,102300,20293790,13060,13060,13060,13060,7
|
|
20231215,102200,20202370,13060,13060,13060,13060,15
|
|
20231215,102100,20006470,13030,13030,13030,13030,0
|
|
20231215,102000,20006470,13030,13060,13060,13030,31
|
|
20231215,101900,19601940,13060,13060,13060,13060,0
|
|
20231215,101800,19601940,13060,13060,13060,13060,13
|
|
20231215,101700,19432160,13040,13040,13040,13040,0
|
|
20231215,101600,19432160,13040,13040,13040,13040,0
|
|
20231215,101500,19432160,13040,13040,13040,13040,0
|
|
20231215,101400,19432160,13040,13040,13040,13040,0
|
|
20231215,101300,19432160,13040,13040,13040,13040,126
|
|
20231215,101200,17789120,13040,13040,13040,13040,0
|
|
20231215,101100,17789120,13040,13040,13040,13040,0
|
|
20231215,101000,17789120,13040,13040,13040,13040,0
|
|
20231215,100900,17789120,13040,13040,13040,13040,80
|
|
20231215,100800,16745920,13040,13040,13040,13040,22
|
|
20231215,100700,16459040,13020,13020,13020,13020,0
|
|
20231215,100600,16459040,13020,13010,13020,13010,41
|
|
20231215,100500,15925550,13000,13000,13000,13000,93
|
|
20231215,100400,14716550,13000,13000,13000,13000,0
|
|
20231215,100300,14716550,13000,13000,13000,13000,22
|
|
20231215,100200,14430550,13000,13000,13000,13000,0
|
|
20231215,100100,14430550,13000,13000,13000,13000,33
|
|
20231215,100000,14001550,13000,13000,13000,13000,16
|
|
20231215,095900,13793550,13000,13000,13000,13000,0
|
|
20231215,095800,13793550,13000,13000,13000,13000,0
|
|
20231215,095700,13793550,13000,13000,13000,13000,0
|
|
20231215,095600,13793550,13000,13000,13000,13000,0
|
|
20231215,095500,13793550,13000,13000,13000,13000,0
|
|
20231215,095400,13793550,13000,13000,13000,13000,0
|
|
20231215,095300,13793550,13000,13000,13000,13000,0
|
|
20231215,095200,13793550,13000,13000,13000,13000,0
|
|
20231215,095100,13793550,13000,13000,13000,13000,0
|
|
20231215,095000,13793550,13000,13000,13000,13000,0
|
|
20231215,094900,13793550,13000,13000,13000,13000,0
|
|
20231215,094800,13793550,13000,13000,13000,13000,1
|
|
20231215,094700,13780550,12970,12970,12970,12970,0
|
|
20231215,094600,13780550,12970,12970,12970,12970,12
|
|
20231215,094500,13624910,12970,12970,12970,12970,1
|
|
20231215,094400,13611940,12970,12970,12970,12970,0
|
|
20231215,094300,13611940,12970,12970,12970,12970,1
|
|
20231215,094200,13598970,12980,12980,12980,12980,0
|
|
20231215,094100,13598970,12980,13000,13000,12980,2
|
|
20231215,094000,13572990,12980,12980,12980,12980,1
|
|
20231215,093900,13560010,13000,13000,13000,13000,0
|
|
20231215,093800,13560010,13000,13000,13000,13000,0
|
|
20231215,093700,13560010,13000,13000,13000,13000,0
|
|
20231215,093600,13560010,13000,13000,13000,13000,0
|
|
20231215,093500,13560010,13000,13000,13000,13000,0
|
|
20231215,093400,13560010,13000,13020,13020,13000,2
|
|
20231215,093300,13533990,12950,13000,13000,12930,627
|
|
20231215,093200,5406040,13040,13040,13040,13040,0
|
|
20231215,093100,5406040,13040,13040,13040,13040,1
|
|
20231215,093000,5393000,13000,13000,13000,13000,0
|
|
20231215,092900,5393000,13000,13000,13000,13000,0
|
|
20231215,092800,5393000,13000,13000,13000,13000,0
|
|
20231215,092700,5393000,13000,13000,13000,13000,0
|
|
20231215,092600,5393000,13000,13000,13000,13000,0
|
|
20231215,092500,5393000,13000,13000,13000,13000,0
|
|
20231215,092400,5393000,13000,13000,13000,13000,0
|
|
20231215,092300,5393000,13000,13000,13000,13000,0
|
|
20231215,092200,5393000,13000,13000,13000,13000,0
|
|
20231215,092100,5393000,13000,13000,13000,13000,0
|
|
20231215,092000,5393000,13000,13000,13000,13000,0
|
|
20231215,091900,5393000,13000,13000,13000,13000,0
|
|
20231215,091800,5393000,13000,13000,13000,13000,0
|
|
20231215,091700,5393000,13000,13000,13000,13000,0
|
|
20231215,091600,5393000,13000,13000,13000,13000,0
|
|
20231215,091500,5393000,13000,13000,13000,13000,0
|
|
20231215,091400,5393000,13000,13000,13000,13000,0
|
|
20231215,091300,5393000,13000,13000,13000,13000,0
|
|
20231215,091200,5393000,13000,13010,13010,13000,174
|
|
20231215,091100,3130190,13010,13040,13040,13010,140
|
|
20231215,091000,1307790,13050,13050,13050,13050,1
|
|
20231215,090900,1294740,13050,13050,13050,13050,0
|
|
20231215,090800,1294740,13050,13050,13050,13050,0
|
|
20231215,090700,1294740,13050,13050,13050,13050,0
|
|
20231215,090600,1294740,13050,13050,13050,13050,0
|
|
20231215,090500,1294740,13050,13050,13050,13050,14
|
|
20231215,090400,1112040,13060,13060,13060,13060,15
|
|
20231215,090300,916140,13070,13070,13070,13070,0
|
|
20231215,090200,916140,13070,13070,13070,13070,1
|
|
20231215,090100,903070,13070,13080,13080,13070,34
|
|
20231215,090000,458530,13090,13150,13150,13090,35
|