619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191600,183867940,12130,12130,12130,12130,89
|
|
20231204,191500,183867940,12130,12130,12130,12130,0
|
|
20231204,191400,183867940,12130,12130,12130,12130,0
|
|
20231204,191300,183867940,12130,12130,12130,12130,0
|
|
20231204,191200,183867940,12130,12130,12130,12130,0
|
|
20231204,191100,183867940,12130,12130,12130,12130,0
|
|
20231204,191000,183867940,12130,12130,12130,12130,0
|
|
20231204,190900,183867940,12130,12130,12130,12130,0
|
|
20231204,190800,183867940,12130,12130,12130,12130,0
|
|
20231204,190700,183867940,12130,12130,12130,12130,0
|
|
20231204,190600,183867940,12130,12130,12130,12130,0
|
|
20231204,190500,183867940,12130,12130,12130,12130,0
|
|
20231204,190400,183867940,12130,12130,12130,12130,0
|
|
20231204,190300,183867940,12130,12130,12130,12130,0
|
|
20231204,190200,183867940,12130,12130,12130,12130,0
|
|
20231204,190100,183867940,12130,12130,12130,12130,0
|
|
20231204,190000,183867940,12130,12130,12130,12130,0
|
|
20231204,185900,183867940,12130,12130,12130,12130,0
|
|
20231204,185800,183867940,12130,12130,12130,12130,0
|
|
20231204,185700,183867940,12130,12130,12130,12130,0
|
|
20231204,185600,183867940,12130,12130,12130,12130,0
|
|
20231204,185500,183867940,12130,12130,12130,12130,0
|
|
20231204,185400,183867940,12130,12130,12130,12130,0
|
|
20231204,185300,183867940,12130,12130,12130,12130,0
|
|
20231204,185200,183867940,12130,12130,12130,12130,0
|
|
20231204,185100,183867940,12130,12130,12130,12130,0
|
|
20231204,185000,183867940,12130,12130,12130,12130,0
|
|
20231204,184900,183867940,12130,12130,12130,12130,0
|
|
20231204,184800,183867940,12130,12130,12130,12130,0
|
|
20231204,184700,183867940,12130,12130,12130,12130,0
|
|
20231204,184600,183867940,12130,12130,12130,12130,89
|
|
20231204,184500,183867940,12130,12130,12130,12130,0
|
|
20231204,184400,183867940,12130,12130,12130,12130,0
|
|
20231204,184300,183867940,12130,12130,12130,12130,0
|
|
20231204,184200,183867940,12130,12130,12130,12130,0
|
|
20231204,184100,183867940,12130,12130,12130,12130,0
|
|
20231204,184000,183867940,12130,12130,12130,12130,0
|
|
20231204,183900,183867940,12130,12130,12130,12130,0
|
|
20231204,183800,183867940,12130,12130,12130,12130,0
|
|
20231204,183700,183867940,12130,12130,12130,12130,0
|
|
20231204,183600,183867940,12130,12130,12130,12130,0
|
|
20231204,183500,183867940,12130,12130,12130,12130,0
|
|
20231204,183400,183867940,12130,12130,12130,12130,0
|
|
20231204,183300,183867940,12130,12130,12130,12130,0
|
|
20231204,183200,183867940,12130,12130,12130,12130,0
|
|
20231204,183100,183867940,12130,12130,12130,12130,0
|
|
20231204,183000,183867940,12130,12130,12130,12130,0
|
|
20231204,182900,183867940,12130,12130,12130,12130,0
|
|
20231204,182800,183867940,12130,12130,12130,12130,0
|
|
20231204,182700,183867940,12130,12130,12130,12130,0
|
|
20231204,182600,183867940,12130,12130,12130,12130,0
|
|
20231204,182500,183867940,12130,12130,12130,12130,0
|
|
20231204,182400,183867940,12130,12130,12130,12130,0
|
|
20231204,182300,183867940,12130,12130,12130,12130,0
|
|
20231204,182200,183867940,12130,12130,12130,12130,0
|
|
20231204,182100,183867940,12130,12130,12130,12130,0
|
|
20231204,182000,183867940,12130,12130,12130,12130,0
|
|
20231204,181900,183867940,12130,12130,12130,12130,0
|
|
20231204,181800,183867940,12130,12130,12130,12130,0
|
|
20231204,181700,183867940,12130,12130,12130,12130,0
|
|
20231204,181600,183867940,12130,12130,12130,12130,89
|
|
20231204,181500,183867940,12130,12130,12130,12130,0
|
|
20231204,181400,183867940,12130,12130,12130,12130,0
|
|
20231204,181300,183867940,12130,12130,12130,12130,0
|
|
20231204,181200,183867940,12130,12130,12130,12130,0
|
|
20231204,181100,183867940,12130,12130,12130,12130,0
|
|
20231204,181000,183867940,12130,12130,12130,12130,0
|
|
20231204,180900,183867940,12130,12130,12130,12130,0
|
|
20231204,180800,183867940,12130,12130,12130,12130,0
|
|
20231204,180700,183867940,12130,12130,12130,12130,0
|
|
20231204,180600,183867940,12130,12130,12130,12130,0
|
|
20231204,180500,183867940,12130,12130,12130,12130,0
|
|
20231204,180400,183867940,12130,12130,12130,12130,0
|
|
20231204,180300,183867940,12130,12130,12130,12130,0
|
|
20231204,180200,183867940,12130,12130,12130,12130,0
|
|
20231204,180100,183867940,12130,12130,12130,12130,0
|
|
20231204,180000,183867940,12130,12130,12130,12130,0
|
|
20231204,175900,183867940,12130,12130,12130,12130,0
|
|
20231204,175800,183867940,12130,12130,12130,12130,0
|
|
20231204,175700,183867940,12130,12130,12130,12130,0
|
|
20231204,175600,183867940,12130,12130,12130,12130,0
|
|
20231204,175500,183867940,12130,12130,12130,12130,0
|
|
20231204,175400,183867940,12130,12130,12130,12130,0
|
|
20231204,175300,183867940,12130,12130,12130,12130,0
|
|
20231204,175200,183867940,12130,12130,12130,12130,0
|
|
20231204,175100,183867940,12130,12130,12130,12130,0
|
|
20231204,175000,183867940,12130,12130,12130,12130,0
|
|
20231204,174900,183867940,12130,12130,12130,12130,0
|
|
20231204,174800,183867940,12130,12130,12130,12130,0
|
|
20231204,174700,183867940,12130,12130,12130,12130,0
|
|
20231204,174600,183867940,12130,12130,12130,12130,89
|
|
20231204,174500,183867940,12130,12130,12130,12130,0
|
|
20231204,174400,183867940,12130,12130,12130,12130,0
|
|
20231204,174300,183867940,12130,12130,12130,12130,0
|
|
20231204,174200,183867940,12130,12130,12130,12130,0
|
|
20231204,174100,183867940,12130,12130,12130,12130,0
|
|
20231204,174000,183867940,12130,12130,12130,12130,0
|
|
20231204,173900,183867940,12130,12130,12130,12130,0
|
|
20231204,173800,183867940,12130,12130,12130,12130,0
|
|
20231204,173700,183867940,12130,12130,12130,12130,0
|
|
20231204,173600,183867940,12130,12130,12130,12130,0
|
|
20231204,173500,183867940,12130,12130,12130,12130,0
|
|
20231204,173400,183867940,12130,12130,12130,12130,0
|
|
20231204,173300,183867940,12130,12130,12130,12130,0
|
|
20231204,173200,183867940,12130,12130,12130,12130,0
|
|
20231204,173100,183867940,12130,12130,12130,12130,0
|
|
20231204,173000,183867940,12130,12130,12130,12130,0
|
|
20231204,172900,183867940,12130,12130,12130,12130,0
|
|
20231204,172800,183867940,12130,12130,12130,12130,0
|
|
20231204,172700,183867940,12130,12130,12130,12130,0
|
|
20231204,172600,183867940,12130,12130,12130,12130,0
|
|
20231204,172500,183867940,12130,12130,12130,12130,0
|
|
20231204,172400,183867940,12130,12130,12130,12130,0
|
|
20231204,172300,183867940,12130,12130,12130,12130,0
|
|
20231204,172200,183867940,12130,12130,12130,12130,0
|
|
20231204,172100,183867940,12130,12130,12130,12130,0
|
|
20231204,172000,183867940,12130,12130,12130,12130,0
|
|
20231204,171900,183867940,12130,12130,12130,12130,0
|
|
20231204,171800,183867940,12130,12130,12130,12130,0
|
|
20231204,171700,183867940,12130,12130,12130,12130,0
|
|
20231204,171600,183867940,12130,12130,12130,12130,89
|
|
20231204,171500,183867940,12130,12130,12130,12130,0
|
|
20231204,171400,183867940,12130,12130,12130,12130,0
|
|
20231204,171300,183867940,12130,12130,12130,12130,0
|
|
20231204,171200,183867940,12130,12130,12130,12130,0
|
|
20231204,171100,183867940,12130,12130,12130,12130,0
|
|
20231204,171000,183867940,12130,12130,12130,12130,0
|
|
20231204,170900,183867940,12130,12130,12130,12130,0
|
|
20231204,170800,183867940,12130,12130,12130,12130,0
|
|
20231204,170700,183867940,12130,12130,12130,12130,0
|
|
20231204,170600,183867940,12130,12130,12130,12130,0
|
|
20231204,170500,183867940,12130,12130,12130,12130,0
|
|
20231204,170400,183867940,12130,12130,12130,12130,0
|
|
20231204,170300,183867940,12130,12130,12130,12130,0
|
|
20231204,170200,183867940,12130,12130,12130,12130,0
|
|
20231204,170100,183867940,12130,12130,12130,12130,0
|
|
20231204,170000,183867940,12130,12130,12130,12130,0
|
|
20231204,165900,183867940,12130,12130,12130,12130,0
|
|
20231204,165800,183867940,12130,12130,12130,12130,0
|
|
20231204,165700,183867940,12130,12130,12130,12130,0
|
|
20231204,165600,183867940,12130,12130,12130,12130,0
|
|
20231204,165500,183867940,12130,12130,12130,12130,0
|
|
20231204,165400,183867940,12130,12130,12130,12130,0
|
|
20231204,165300,183867940,12130,12130,12130,12130,0
|
|
20231204,165200,183867940,12130,12130,12130,12130,0
|
|
20231204,165100,183867940,12130,12130,12130,12130,0
|
|
20231204,165000,183867940,12130,12130,12130,12130,0
|
|
20231204,164900,183867940,12130,12130,12130,12130,0
|
|
20231204,164800,183867940,12130,12130,12130,12130,0
|
|
20231204,164700,183867940,12130,12130,12130,12130,0
|
|
20231204,164600,183867940,12130,12130,12130,12130,89
|
|
20231204,164500,183867940,12130,12130,12130,12130,0
|
|
20231204,164400,183867940,12130,12130,12130,12130,0
|
|
20231204,164300,183867940,12130,12130,12130,12130,0
|
|
20231204,164200,183867940,12130,12130,12130,12130,0
|
|
20231204,164100,183867940,12130,12130,12130,12130,0
|
|
20231204,164000,183867940,12130,12130,12130,12130,0
|
|
20231204,163900,183867940,12130,12130,12130,12130,0
|
|
20231204,163800,183867940,12130,12130,12130,12130,0
|
|
20231204,163700,183867940,12130,12130,12130,12130,0
|
|
20231204,163600,183867940,12130,12130,12130,12130,0
|
|
20231204,163500,183867940,12130,12130,12130,12130,0
|
|
20231204,163400,183867940,12130,12130,12130,12130,0
|
|
20231204,163300,183867940,12130,12130,12130,12130,0
|
|
20231204,163200,183867940,12130,12130,12130,12130,0
|
|
20231204,163100,183867940,12130,12130,12130,12130,0
|
|
20231204,163000,183867940,12130,12130,12130,12130,0
|
|
20231204,162900,183867940,12130,12130,12130,12130,0
|
|
20231204,162800,183867940,12130,12130,12130,12130,0
|
|
20231204,162700,183867940,12130,12130,12130,12130,0
|
|
20231204,162600,183867940,12130,12130,12130,12130,0
|
|
20231204,162500,183867940,12130,12130,12130,12130,0
|
|
20231204,162400,183867940,12130,12130,12130,12130,0
|
|
20231204,162300,183867940,12130,12130,12130,12130,0
|
|
20231204,162200,183867940,12130,12130,12130,12130,0
|
|
20231204,162100,183867940,12130,12130,12130,12130,0
|
|
20231204,162000,183867940,12130,12130,12130,12130,0
|
|
20231204,161900,183867940,12130,12130,12130,12130,0
|
|
20231204,161800,183867940,12130,12130,12130,12130,0
|
|
20231204,161700,183867940,12130,12130,12130,12130,0
|
|
20231204,161600,183867940,12130,12130,12130,12130,89
|
|
20231204,161500,183867940,12130,12130,12130,12130,0
|
|
20231204,161400,183867940,12130,12130,12130,12130,0
|
|
20231204,161300,183867940,12130,12130,12130,12130,0
|
|
20231204,161200,183867940,12130,12130,12130,12130,0
|
|
20231204,161100,183867940,12130,12130,12130,12130,0
|
|
20231204,161000,183867940,12130,12130,12130,12130,0
|
|
20231204,160900,183867940,12130,12130,12130,12130,0
|
|
20231204,160800,183867940,12130,12130,12130,12130,0
|
|
20231204,160700,183867940,12130,12130,12130,12130,0
|
|
20231204,160600,183867940,12130,12130,12130,12130,0
|
|
20231204,160500,183867940,12130,12130,12130,12130,0
|
|
20231204,160400,183867940,12130,12130,12130,12130,0
|
|
20231204,160300,183867940,12130,12130,12130,12130,0
|
|
20231204,160200,183867940,12130,12130,12130,12130,0
|
|
20231204,160100,183867940,12130,12130,12130,12130,0
|
|
20231204,160000,183867940,12130,12130,12130,12130,0
|
|
20231204,155900,183867940,12130,12130,12130,12130,0
|
|
20231204,155800,183867940,12130,12130,12130,12130,0
|
|
20231204,155700,183867940,12130,12130,12130,12130,0
|
|
20231204,155600,183867940,12130,12130,12130,12130,0
|
|
20231204,155500,183867940,12130,12130,12130,12130,0
|
|
20231204,155400,183867940,12130,12130,12130,12130,0
|
|
20231204,155300,183867940,12130,12130,12130,12130,0
|
|
20231204,155200,183867940,12130,12130,12130,12130,0
|
|
20231204,155100,183867940,12130,12130,12130,12130,0
|
|
20231204,155000,183867940,12130,12130,12130,12130,0
|
|
20231204,154900,183867940,12130,12130,12130,12130,0
|
|
20231204,154800,183867940,12130,12130,12130,12130,0
|
|
20231204,154700,183867940,12130,12130,12130,12130,0
|
|
20231204,154600,183867940,12130,12130,12130,12130,89
|
|
20231204,154500,183867940,12130,12130,12130,12130,0
|
|
20231204,154400,183867940,12130,12130,12130,12130,0
|
|
20231204,154300,183867940,12130,12130,12130,12130,0
|
|
20231204,154200,183867940,12130,12130,12130,12130,0
|
|
20231204,154100,183867940,12130,12130,12130,12130,0
|
|
20231204,154000,183867940,12130,12130,12130,12130,0
|
|
20231204,153900,183867940,12130,12130,12130,12130,0
|
|
20231204,153800,183867940,12130,12130,12130,12130,0
|
|
20231204,153700,183867940,12130,12130,12130,12130,0
|
|
20231204,153600,183867940,12130,12130,12130,12130,0
|
|
20231204,153500,183867940,12130,12130,12130,12130,0
|
|
20231204,153400,183867940,12130,12130,12130,12130,0
|
|
20231204,153300,183867940,12130,12130,12130,12130,0
|
|
20231204,153200,183867940,12130,12130,12130,12130,0
|
|
20231204,153100,183867940,12130,12130,12130,12130,0
|
|
20231204,153000,183867940,12130,12130,12130,12130,89
|
|
20231204,152900,182788370,12140,12140,12140,12140,0
|
|
20231204,152800,182788370,12140,12140,12140,12140,0
|
|
20231204,152700,182788370,12140,12140,12140,12140,0
|
|
20231204,152600,182788370,12140,12140,12140,12140,0
|
|
20231204,152500,182788370,12140,12140,12140,12140,0
|
|
20231204,152400,182788370,12140,12140,12140,12140,0
|
|
20231204,152300,182788370,12140,12140,12140,12140,0
|
|
20231204,152200,182788370,12140,12140,12140,12140,0
|
|
20231204,152100,182788370,12140,12140,12140,12140,0
|
|
20231204,152000,182788370,12140,12140,12140,12140,0
|
|
20231204,151900,182788370,12140,12140,12140,12140,9
|
|
20231204,151800,182679110,12140,12130,12140,12130,110
|
|
20231204,151700,181344710,12130,12130,12130,12130,0
|
|
20231204,151600,181344710,12130,12130,12130,12130,6
|
|
20231204,151500,181271930,12130,12130,12130,12130,1
|
|
20231204,151400,181259800,12130,12130,12130,12130,1
|
|
20231204,151300,181247670,12130,12130,12130,12130,0
|
|
20231204,151200,181247670,12130,12130,12130,12130,0
|
|
20231204,151100,181247670,12130,12130,12130,12130,1
|
|
20231204,151000,181235540,12140,12120,12140,12120,3
|
|
20231204,150900,181199160,12120,12120,12120,12120,101
|
|
20231204,150800,179975040,12120,12120,12120,12120,1
|
|
20231204,150700,179962920,12130,12120,12130,12120,102
|
|
20231204,150600,178725680,12120,12130,12130,12120,102
|
|
20231204,150500,177488440,12120,12120,12120,12120,11
|
|
20231204,150400,177355120,12120,12120,12120,12120,1
|
|
20231204,150300,177343000,12130,12130,12130,12130,1
|
|
20231204,150200,177330870,12120,12120,12120,12120,0
|
|
20231204,150100,177330870,12120,12120,12120,12120,1
|
|
20231204,150000,177318750,12130,12130,12130,12130,36
|
|
20231204,145900,176882070,12130,12140,12140,12130,642
|
|
20231204,145800,169093560,12140,12140,12140,12140,0
|
|
20231204,145700,169093560,12140,12140,12140,12140,1
|
|
20231204,145600,169081420,12140,12140,12140,12140,0
|
|
20231204,145500,169081420,12140,12140,12140,12140,0
|
|
20231204,145400,169081420,12140,12140,12140,12140,123
|
|
20231204,145300,167588200,12150,12150,12150,12150,0
|
|
20231204,145200,167588200,12150,12130,12150,12130,19
|
|
20231204,145100,167357390,12130,12130,12130,12130,0
|
|
20231204,145000,167357390,12130,12140,12140,12130,224
|
|
20231204,144900,164638040,12140,12140,12140,12140,0
|
|
20231204,144800,164638040,12140,12140,12140,12140,0
|
|
20231204,144700,164638040,12140,12140,12140,12140,1
|
|
20231204,144600,164625900,12140,12140,12140,12140,0
|
|
20231204,144500,164625900,12140,12140,12140,12140,0
|
|
20231204,144400,164625900,12140,12140,12140,12140,302
|
|
20231204,144300,160959620,12130,12130,12130,12130,1
|
|
20231204,144200,160947490,12130,12130,12130,12130,0
|
|
20231204,144100,160947490,12130,12130,12130,12130,0
|
|
20231204,144000,160947490,12130,12130,12130,12130,2
|
|
20231204,143900,160923230,12140,12140,12140,12140,1
|
|
20231204,143800,160911090,12140,12140,12140,12140,0
|
|
20231204,143700,160911090,12140,12130,12140,12130,2
|
|
20231204,143600,160886820,12130,12130,12130,12130,1
|
|
20231204,143500,160874690,12130,12130,12130,12130,30
|
|
20231204,143400,160510790,12130,12130,12130,12130,0
|
|
20231204,143300,160510790,12130,12130,12130,12130,1
|
|
20231204,143200,160498660,12140,12140,12140,12140,1098
|
|
20231204,143100,147168940,12130,12130,12130,12130,0
|
|
20231204,143000,147168940,12130,12130,12130,12130,2
|
|
20231204,142900,147144680,12130,12130,12130,12130,0
|
|
20231204,142800,147144680,12130,12130,12130,12130,0
|
|
20231204,142700,147144680,12130,12130,12130,12130,0
|
|
20231204,142600,147144680,12130,12130,12130,12130,0
|
|
20231204,142500,147144680,12130,12130,12130,12130,98
|
|
20231204,142400,145955940,12130,12130,12130,12130,0
|
|
20231204,142300,145955940,12130,12130,12130,12130,0
|
|
20231204,142200,145955940,12130,12130,12130,12130,30
|
|
20231204,142100,145592040,12130,12130,12130,12130,0
|
|
20231204,142000,145592040,12130,12130,12130,12130,5
|
|
20231204,141900,145531390,12130,12130,12130,12130,0
|
|
20231204,141800,145531390,12130,12130,12130,12130,100
|
|
20231204,141700,144318390,12120,12120,12120,12120,0
|
|
20231204,141600,144318390,12120,12120,12120,12120,75
|
|
20231204,141500,143409390,12140,12140,12140,12140,0
|
|
20231204,141400,143409390,12140,12140,12140,12140,24
|
|
20231204,141300,143118030,12130,12120,12130,12120,114
|
|
20231204,141200,141736260,12120,12130,12130,12110,1333
|
|
20231204,141100,125589600,12130,12130,12130,12130,0
|
|
20231204,141000,125589600,12130,12130,12130,12130,0
|
|
20231204,140900,125589600,12130,12130,12130,12130,149
|
|
20231204,140800,123782230,12140,12140,12140,12140,0
|
|
20231204,140700,123782230,12140,12140,12140,12140,127
|
|
20231204,140600,122240450,12150,12150,12150,12150,0
|
|
20231204,140500,122240450,12150,12150,12150,12150,1
|
|
20231204,140400,122228300,12140,12140,12140,12140,261
|
|
20231204,140300,119059760,12150,12150,12150,12150,77
|
|
20231204,140200,118124210,12150,12150,12150,12150,800
|
|
20231204,140100,108404210,12160,12160,12160,12160,0
|
|
20231204,140000,108404210,12160,12160,12160,12160,0
|
|
20231204,135900,108404210,12160,12160,12160,12160,90
|
|
20231204,135800,107309810,12160,12160,12160,12160,0
|
|
20231204,135700,107309810,12160,12160,12160,12160,107
|
|
20231204,135600,106008690,12150,12150,12150,12150,0
|
|
20231204,135500,106008690,12150,12150,12150,12150,0
|
|
20231204,135400,106008690,12150,12150,12150,12150,0
|
|
20231204,135300,106008690,12150,12150,12150,12150,0
|
|
20231204,135200,106008690,12150,12150,12150,12150,0
|
|
20231204,135100,106008690,12150,12150,12150,12150,0
|
|
20231204,135000,106008690,12150,12150,12150,12150,0
|
|
20231204,134900,106008690,12150,12150,12150,12150,0
|
|
20231204,134800,106008690,12150,12150,12150,12150,0
|
|
20231204,134700,106008690,12150,12150,12150,12150,60
|
|
20231204,134600,105279690,12160,12160,12160,12160,0
|
|
20231204,134500,105279690,12160,12160,12160,12160,0
|
|
20231204,134400,105279690,12160,12160,12160,12160,0
|
|
20231204,134300,105279690,12160,12160,12160,12160,242
|
|
20231204,134200,102336970,12170,12170,12170,12170,0
|
|
20231204,134100,102336970,12170,12170,12170,12170,3
|
|
20231204,134000,102300460,12170,12170,12170,12170,0
|
|
20231204,133900,102300460,12170,12170,12170,12170,0
|
|
20231204,133800,102300460,12170,12170,12170,12170,0
|
|
20231204,133700,102300460,12170,12170,12170,12170,1
|
|
20231204,133600,102288290,12160,12170,12170,12160,31
|
|
20231204,133500,101911320,12160,12160,12160,12160,10
|
|
20231204,133400,101789720,12160,12160,12160,12160,0
|
|
20231204,133300,101789720,12160,12160,12160,12160,1000
|
|
20231204,133200,89629720,12160,12160,12160,12160,0
|
|
20231204,133100,89629720,12160,12160,12160,12160,0
|
|
20231204,133000,89629720,12160,12180,12180,12160,113
|
|
20231204,132900,88254790,12180,12180,12180,12180,0
|
|
20231204,132800,88254790,12180,12180,12180,12180,1
|
|
20231204,132700,88242610,12180,12180,12180,12180,0
|
|
20231204,132600,88242610,12180,12180,12180,12180,0
|
|
20231204,132500,88242610,12180,12180,12180,12180,0
|
|
20231204,132400,88242610,12180,12180,12180,12180,0
|
|
20231204,132300,88242610,12180,12180,12180,12180,0
|
|
20231204,132200,88242610,12180,12180,12180,12180,0
|
|
20231204,132100,88242610,12180,12180,12180,12180,410
|
|
20231204,132000,83248810,12180,12180,12180,12180,0
|
|
20231204,131900,83248810,12180,12180,12180,12180,0
|
|
20231204,131800,83248810,12180,12180,12180,12180,1
|
|
20231204,131700,83236630,12180,12180,12180,12180,0
|
|
20231204,131600,83236630,12180,12180,12180,12180,0
|
|
20231204,131500,83236630,12180,12180,12180,12180,1
|
|
20231204,131400,83224450,12170,12170,12170,12170,0
|
|
20231204,131300,83224450,12170,12170,12170,12170,0
|
|
20231204,131200,83224450,12170,12170,12170,12170,1
|
|
20231204,131100,83212280,12160,12160,12160,12160,0
|
|
20231204,131000,83212280,12160,12170,12170,12160,153
|
|
20231204,130900,81350370,12180,12180,12180,12180,0
|
|
20231204,130800,81350370,12180,12180,12180,12180,1
|
|
20231204,130700,81338190,12180,12180,12180,12180,1
|
|
20231204,130600,81326010,12170,12170,12170,12170,0
|
|
20231204,130500,81326010,12170,12170,12170,12170,50
|
|
20231204,130400,80717510,12170,12170,12170,12170,0
|
|
20231204,130300,80717510,12170,12170,12170,12170,0
|
|
20231204,130200,80717510,12170,12170,12170,12170,0
|
|
20231204,130100,80717510,12170,12170,12170,12170,0
|
|
20231204,130000,80717510,12170,12170,12170,12170,0
|
|
20231204,125900,80717510,12170,12170,12170,12170,0
|
|
20231204,125800,80717510,12170,12170,12170,12170,0
|
|
20231204,125700,80717510,12170,12170,12170,12170,0
|
|
20231204,125600,80717510,12170,12170,12170,12170,0
|
|
20231204,125500,80717510,12170,12170,12170,12170,0
|
|
20231204,125400,80717510,12170,12170,12170,12170,0
|
|
20231204,125300,80717510,12170,12170,12170,12170,0
|
|
20231204,125200,80717510,12170,12170,12170,12170,0
|
|
20231204,125100,80717510,12170,12170,12170,12170,2
|
|
20231204,125000,80693170,12170,12170,12170,12170,22
|
|
20231204,124900,80425430,12170,12170,12170,12170,23
|
|
20231204,124800,80145520,12170,12170,12170,12170,79
|
|
20231204,124700,79184090,12170,12170,12170,12170,4
|
|
20231204,124600,79135410,12160,12160,12160,12160,0
|
|
20231204,124500,79135410,12160,12160,12160,12160,0
|
|
20231204,124400,79135410,12160,12160,12160,12160,0
|
|
20231204,124300,79135410,12160,12160,12160,12160,65
|
|
20231204,124200,78345010,12160,12160,12160,12160,0
|
|
20231204,124100,78345010,12160,12160,12160,12160,60
|
|
20231204,124000,77615410,12160,12160,12160,12160,0
|
|
20231204,123900,77615410,12160,12160,12160,12160,0
|
|
20231204,123800,77615410,12160,12160,12160,12160,1
|
|
20231204,123700,77603250,12160,12160,12160,12160,0
|
|
20231204,123600,77603250,12160,12160,12160,12160,3
|
|
20231204,123500,77566770,12160,12160,12160,12160,1
|
|
20231204,123400,77554610,12160,12160,12160,12160,0
|
|
20231204,123300,77554610,12160,12160,12160,12160,1
|
|
20231204,123200,77542450,12160,12160,12160,12160,0
|
|
20231204,123100,77542450,12160,12160,12160,12160,50
|
|
20231204,123000,76934450,12160,12160,12160,12160,0
|
|
20231204,122900,76934450,12160,12160,12160,12160,0
|
|
20231204,122800,76934450,12160,12160,12160,12160,0
|
|
20231204,122700,76934450,12160,12160,12160,12160,0
|
|
20231204,122600,76934450,12160,12160,12160,12160,0
|
|
20231204,122500,76934450,12160,12160,12160,12160,0
|
|
20231204,122400,76934450,12160,12160,12160,12160,0
|
|
20231204,122300,76934450,12160,12160,12160,12160,1
|
|
20231204,122200,76922290,12160,12160,12160,12160,0
|
|
20231204,122100,76922290,12160,12160,12160,12160,4
|
|
20231204,122000,76873650,12170,12170,12170,12170,1
|
|
20231204,121900,76861480,12170,12170,12170,12170,0
|
|
20231204,121800,76861480,12170,12170,12170,12170,21
|
|
20231204,121700,76605910,12150,12150,12150,12150,130
|
|
20231204,121600,75026410,12140,12140,12140,12140,0
|
|
20231204,121500,75026410,12140,12140,12140,12140,0
|
|
20231204,121400,75026410,12140,12140,12140,12140,7
|
|
20231204,121300,74941430,12150,12150,12150,12150,0
|
|
20231204,121200,74941430,12150,12150,12150,12150,150
|
|
20231204,121100,73118930,12140,12140,12140,12140,0
|
|
20231204,121000,73118930,12140,12140,12140,12140,0
|
|
20231204,120900,73118930,12140,12140,12140,12140,0
|
|
20231204,120800,73118930,12140,12140,12140,12140,0
|
|
20231204,120700,73118930,12140,12140,12140,12140,5
|
|
20231204,120600,73058230,12150,12150,12150,12150,0
|
|
20231204,120500,73058230,12150,12150,12150,12150,0
|
|
20231204,120400,73058230,12150,12150,12150,12150,0
|
|
20231204,120300,73058230,12150,12150,12150,12150,1
|
|
20231204,120200,73046080,12150,12150,12150,12150,0
|
|
20231204,120100,73046080,12150,12160,12160,12150,119
|
|
20231204,120000,71600150,12150,12150,12150,12150,0
|
|
20231204,115900,71600150,12150,12150,12150,12150,185
|
|
20231204,115800,69352400,12150,12180,12180,12150,639
|
|
20231204,115700,61586050,12180,12180,12180,12180,1
|
|
20231204,115600,61573870,12180,12180,12180,12180,0
|
|
20231204,115500,61573870,12180,12180,12180,12180,0
|
|
20231204,115400,61573870,12180,12180,12180,12180,5
|
|
20231204,115300,61512970,12180,12180,12180,12180,0
|
|
20231204,115200,61512970,12180,12180,12180,12180,0
|
|
20231204,115100,61512970,12180,12180,12180,12180,10
|
|
20231204,115000,61391170,12170,12170,12170,12170,0
|
|
20231204,114900,61391170,12170,12170,12170,12170,50
|
|
20231204,114800,60782670,12170,12170,12170,12170,0
|
|
20231204,114700,60782670,12170,12170,12170,12170,0
|
|
20231204,114600,60782670,12170,12170,12170,12170,0
|
|
20231204,114500,60782670,12170,12170,12170,12170,0
|
|
20231204,114400,60782670,12170,12170,12170,12170,0
|
|
20231204,114300,60782670,12170,12170,12170,12170,0
|
|
20231204,114200,60782670,12170,12170,12170,12170,2
|
|
20231204,114100,60758330,12170,12170,12170,12170,0
|
|
20231204,114000,60758330,12170,12170,12170,12170,18
|
|
20231204,113900,60539270,12170,12170,12170,12170,0
|
|
20231204,113800,60539270,12170,12170,12170,12170,41
|
|
20231204,113700,60040300,12170,12170,12170,12170,0
|
|
20231204,113600,60040300,12170,12170,12170,12170,0
|
|
20231204,113500,60040300,12170,12170,12170,12170,0
|
|
20231204,113400,60040300,12170,12170,12170,12170,0
|
|
20231204,113300,60040300,12170,12170,12170,12170,0
|
|
20231204,113200,60040300,12170,12170,12170,12170,0
|
|
20231204,113100,60040300,12170,12170,12170,12170,20
|
|
20231204,113000,59796900,12170,12170,12170,12170,0
|
|
20231204,112900,59796900,12170,12170,12170,12170,40
|
|
20231204,112800,59310100,12180,12180,12180,12180,0
|
|
20231204,112700,59310100,12180,12180,12180,12180,0
|
|
20231204,112600,59310100,12180,12180,12180,12180,0
|
|
20231204,112500,59310100,12180,12180,12180,12180,0
|
|
20231204,112400,59310100,12180,12180,12180,12180,0
|
|
20231204,112300,59310100,12180,12180,12180,12180,10
|
|
20231204,112200,59188300,12160,12160,12160,12160,6
|
|
20231204,112100,59115340,12160,12160,12160,12160,0
|
|
20231204,112000,59115340,12160,12160,12160,12160,0
|
|
20231204,111900,59115340,12160,12160,12160,12160,0
|
|
20231204,111800,59115340,12160,12160,12160,12160,5
|
|
20231204,111700,59054540,12170,12170,12170,12170,0
|
|
20231204,111600,59054540,12170,12170,12170,12170,0
|
|
20231204,111500,59054540,12170,12170,12170,12170,0
|
|
20231204,111400,59054540,12170,12170,12170,12170,0
|
|
20231204,111300,59054540,12170,12170,12170,12170,0
|
|
20231204,111200,59054540,12170,12170,12170,12170,53
|
|
20231204,111100,58409530,12170,12170,12170,12170,0
|
|
20231204,111000,58409530,12170,12170,12170,12170,2
|
|
20231204,110900,58385190,12170,12170,12170,12170,190
|
|
20231204,110800,56072890,12170,12170,12170,12170,1
|
|
20231204,110700,56060720,12170,12170,12170,12170,20
|
|
20231204,110600,55817320,12170,12170,12170,12170,20
|
|
20231204,110500,55573920,12170,12170,12170,12170,20
|
|
20231204,110400,55330520,12180,12180,12180,12180,0
|
|
20231204,110300,55330520,12180,12180,12180,12180,0
|
|
20231204,110200,55330520,12180,12180,12180,12180,1
|
|
20231204,110100,55318340,12180,12180,12180,12180,0
|
|
20231204,110000,55318340,12180,12180,12180,12180,0
|
|
20231204,105900,55318340,12180,12180,12180,12180,0
|
|
20231204,105800,55318340,12180,12180,12180,12180,0
|
|
20231204,105700,55318340,12180,12180,12180,12180,0
|
|
20231204,105600,55318340,12180,12180,12180,12180,0
|
|
20231204,105500,55318340,12180,12180,12180,12180,0
|
|
20231204,105400,55318340,12180,12180,12180,12180,0
|
|
20231204,105300,55318340,12180,12180,12180,12180,76
|
|
20231204,105200,54392660,12180,12180,12180,12180,0
|
|
20231204,105100,54392660,12180,12180,12180,12180,0
|
|
20231204,105000,54392660,12180,12180,12180,12180,0
|
|
20231204,104900,54392660,12180,12180,12180,12180,26
|
|
20231204,104800,54075980,12160,12160,12160,12160,0
|
|
20231204,104700,54075980,12160,12160,12160,12160,0
|
|
20231204,104600,54075980,12160,12160,12160,12160,0
|
|
20231204,104500,54075980,12160,12160,12160,12160,1
|
|
20231204,104400,54063820,12160,12160,12160,12160,10
|
|
20231204,104300,53942220,12160,12160,12160,12160,34
|
|
20231204,104200,53528780,12160,12170,12170,12160,26
|
|
20231204,104100,53212610,12160,12160,12160,12160,0
|
|
20231204,104000,53212610,12160,12180,12180,12160,189
|
|
20231204,103900,50911200,12180,12180,12180,12180,0
|
|
20231204,103800,50911200,12180,12180,12180,12180,0
|
|
20231204,103700,50911200,12180,12180,12180,12180,0
|
|
20231204,103600,50911200,12180,12180,12180,12180,0
|
|
20231204,103500,50911200,12180,12180,12180,12180,67
|
|
20231204,103400,50095140,12180,12180,12180,12180,0
|
|
20231204,103300,50095140,12180,12180,12180,12180,0
|
|
20231204,103200,50095140,12180,12170,12180,12170,7
|
|
20231204,103100,50009940,12170,12170,12170,12170,10
|
|
20231204,103000,49888240,12180,12180,12180,12180,1
|
|
20231204,102900,49876060,12170,12170,12170,12170,0
|
|
20231204,102800,49876060,12170,12170,12170,12170,0
|
|
20231204,102700,49876060,12170,12170,12170,12170,3
|
|
20231204,102600,49839550,12170,12170,12170,12170,0
|
|
20231204,102500,49839550,12170,12170,12170,12170,0
|
|
20231204,102400,49839550,12170,12170,12170,12170,0
|
|
20231204,102300,49839550,12170,12170,12170,12170,0
|
|
20231204,102200,49839550,12170,12170,12170,12170,0
|
|
20231204,102100,49839550,12170,12170,12170,12170,0
|
|
20231204,102000,49839550,12170,12170,12170,12170,8
|
|
20231204,101900,49742190,12180,12170,12180,12170,6
|
|
20231204,101800,49669160,12180,12180,12180,12180,0
|
|
20231204,101700,49669160,12180,12180,12180,12180,0
|
|
20231204,101600,49669160,12180,12180,12180,12180,16
|
|
20231204,101500,49474280,12190,12190,12190,12190,3
|
|
20231204,101400,49437710,12190,12190,12190,12190,0
|
|
20231204,101300,49437710,12190,12190,12190,12190,0
|
|
20231204,101200,49437710,12190,12190,12190,12190,0
|
|
20231204,101100,49437710,12190,12190,12190,12190,0
|
|
20231204,101000,49437710,12190,12190,12190,12190,0
|
|
20231204,100900,49437710,12190,12190,12190,12190,0
|
|
20231204,100800,49437710,12190,12190,12190,12190,1
|
|
20231204,100700,49425520,12190,12190,12190,12190,0
|
|
20231204,100600,49425520,12190,12190,12190,12190,0
|
|
20231204,100500,49425520,12190,12190,12190,12190,0
|
|
20231204,100400,49425520,12190,12190,12190,12190,8
|
|
20231204,100300,49328000,12180,12180,12180,12180,0
|
|
20231204,100200,49328000,12180,12180,12180,12180,4
|
|
20231204,100100,49279280,12190,12190,12190,12190,0
|
|
20231204,100000,49279280,12190,12190,12190,12190,1
|
|
20231204,095900,49267090,12190,12190,12190,12190,0
|
|
20231204,095800,49267090,12190,12190,12190,12190,0
|
|
20231204,095700,49267090,12190,12190,12190,12190,0
|
|
20231204,095600,49267090,12190,12190,12190,12190,0
|
|
20231204,095500,49267090,12190,12190,12190,12190,0
|
|
20231204,095400,49267090,12190,12190,12190,12190,3
|
|
20231204,095300,49230520,12190,12190,12190,12190,5
|
|
20231204,095200,49169570,12190,12190,12190,12190,408
|
|
20231204,095100,44196050,12180,12180,12180,12180,0
|
|
20231204,095000,44196050,12180,12180,12180,12180,0
|
|
20231204,094900,44196050,12180,12180,12180,12180,0
|
|
20231204,094800,44196050,12180,12180,12180,12180,30
|
|
20231204,094700,43830650,12190,12190,12190,12190,49
|
|
20231204,094600,43233340,12190,12190,12190,12190,0
|
|
20231204,094500,43233340,12190,12190,12190,12190,0
|
|
20231204,094400,43233340,12190,12190,12190,12190,0
|
|
20231204,094300,43233340,12190,12190,12190,12190,100
|
|
20231204,094200,42014340,12190,12190,12190,12190,0
|
|
20231204,094100,42014340,12190,12190,12190,12190,40
|
|
20231204,094000,41526740,12240,12240,12240,12240,0
|
|
20231204,093900,41526740,12240,12240,12240,12240,0
|
|
20231204,093800,41526740,12240,12240,12240,12240,2
|
|
20231204,093700,41502260,12240,12240,12240,12240,10
|
|
20231204,093600,41379860,12240,12240,12240,12240,0
|
|
20231204,093500,41379860,12240,12240,12240,12240,12
|
|
20231204,093400,41232980,12190,12190,12190,12190,0
|
|
20231204,093300,41232980,12190,12190,12190,12190,1
|
|
20231204,093200,41220790,12190,12190,12190,12190,0
|
|
20231204,093100,41220790,12190,12190,12190,12190,0
|
|
20231204,093000,41220790,12190,12190,12190,12190,3
|
|
20231204,092900,41184220,12180,12200,12200,12180,212
|
|
20231204,092800,38601620,12190,12190,12190,12190,0
|
|
20231204,092700,38601620,12190,12190,12190,12190,0
|
|
20231204,092600,38601620,12190,12190,12190,12190,0
|
|
20231204,092500,38601620,12190,12190,12190,12190,0
|
|
20231204,092400,38601620,12190,12200,12200,12190,4
|
|
20231204,092300,38552850,12200,12200,12200,12200,1
|
|
20231204,092200,38540650,12200,12200,12200,12200,312
|
|
20231204,092100,34734250,12200,12190,12200,12190,572
|
|
20231204,092000,27756250,12190,12190,12190,12190,0
|
|
20231204,091900,27756250,12190,12190,12190,12190,58
|
|
20231204,091800,27049230,12180,12180,12180,12180,6
|
|
20231204,091700,26976150,12170,12170,12170,12170,0
|
|
20231204,091600,26976150,12170,12190,12190,12170,10
|
|
20231204,091500,26854430,12190,12190,12190,12190,3
|
|
20231204,091400,26817860,12170,12170,12170,12170,0
|
|
20231204,091300,26817860,12170,12170,12170,12170,59
|
|
20231204,091200,26099830,12170,12170,12170,12170,0
|
|
20231204,091100,26099830,12170,12160,12170,12160,200
|
|
20231204,091000,23665940,12150,12150,12150,12150,10
|
|
20231204,090900,23544440,12140,12140,12140,12140,5
|
|
20231204,090800,23483740,12150,12160,12160,12150,113
|
|
20231204,090700,22109790,12150,12160,12160,12150,111
|
|
20231204,090600,20761110,12150,12190,12190,12150,1268
|
|
20231204,090500,5335690,12200,12230,12230,12200,289
|
|
20231204,090400,1809010,12250,12250,12250,12250,0
|
|
20231204,090300,1809010,12250,12250,12250,12250,2
|
|
20231204,090200,1784510,12250,12250,12250,12250,0
|
|
20231204,090100,1784510,12250,12230,12250,12230,15
|
|
20231204,090000,1601030,12230,12210,12230,12210,131
|