620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,191700,287307930,12300,12300,12300,12300,474
|
|
20231211,191600,287307930,12300,12300,12300,12300,0
|
|
20231211,191500,287307930,12300,12300,12300,12300,0
|
|
20231211,191400,287307930,12300,12300,12300,12300,0
|
|
20231211,191300,287307930,12300,12300,12300,12300,0
|
|
20231211,191200,287307930,12300,12300,12300,12300,0
|
|
20231211,191100,287307930,12300,12300,12300,12300,0
|
|
20231211,191000,287307930,12300,12300,12300,12300,0
|
|
20231211,190900,287307930,12300,12300,12300,12300,0
|
|
20231211,190800,287307930,12300,12300,12300,12300,0
|
|
20231211,190700,287307930,12300,12300,12300,12300,0
|
|
20231211,190600,287307930,12300,12300,12300,12300,0
|
|
20231211,190500,287307930,12300,12300,12300,12300,0
|
|
20231211,190400,287307930,12300,12300,12300,12300,0
|
|
20231211,190300,287307930,12300,12300,12300,12300,0
|
|
20231211,190200,287307930,12300,12300,12300,12300,0
|
|
20231211,190100,287307930,12300,12300,12300,12300,0
|
|
20231211,190000,287307930,12300,12300,12300,12300,0
|
|
20231211,185900,287307930,12300,12300,12300,12300,0
|
|
20231211,185800,287307930,12300,12300,12300,12300,0
|
|
20231211,185700,287307930,12300,12300,12300,12300,0
|
|
20231211,185600,287307930,12300,12300,12300,12300,0
|
|
20231211,185500,287307930,12300,12300,12300,12300,0
|
|
20231211,185400,287307930,12300,12300,12300,12300,0
|
|
20231211,185300,287307930,12300,12300,12300,12300,0
|
|
20231211,185200,287307930,12300,12300,12300,12300,0
|
|
20231211,185100,287307930,12300,12300,12300,12300,0
|
|
20231211,185000,287307930,12300,12300,12300,12300,0
|
|
20231211,184900,287307930,12300,12300,12300,12300,0
|
|
20231211,184800,287307930,12300,12300,12300,12300,0
|
|
20231211,184700,287307930,12300,12300,12300,12300,474
|
|
20231211,184600,287307930,12300,12300,12300,12300,0
|
|
20231211,184500,287307930,12300,12300,12300,12300,0
|
|
20231211,184400,287307930,12300,12300,12300,12300,0
|
|
20231211,184300,287307930,12300,12300,12300,12300,0
|
|
20231211,184200,287307930,12300,12300,12300,12300,0
|
|
20231211,184100,287307930,12300,12300,12300,12300,0
|
|
20231211,184000,287307930,12300,12300,12300,12300,0
|
|
20231211,183900,287307930,12300,12300,12300,12300,0
|
|
20231211,183800,287307930,12300,12300,12300,12300,0
|
|
20231211,183700,287307930,12300,12300,12300,12300,0
|
|
20231211,183600,287307930,12300,12300,12300,12300,0
|
|
20231211,183500,287307930,12300,12300,12300,12300,0
|
|
20231211,183400,287307930,12300,12300,12300,12300,0
|
|
20231211,183300,287307930,12300,12300,12300,12300,0
|
|
20231211,183200,287307930,12300,12300,12300,12300,0
|
|
20231211,183100,287307930,12300,12300,12300,12300,0
|
|
20231211,183000,287307930,12300,12300,12300,12300,0
|
|
20231211,182900,287307930,12300,12300,12300,12300,0
|
|
20231211,182800,287307930,12300,12300,12300,12300,0
|
|
20231211,182700,287307930,12300,12300,12300,12300,0
|
|
20231211,182600,287307930,12300,12300,12300,12300,0
|
|
20231211,182500,287307930,12300,12300,12300,12300,0
|
|
20231211,182400,287307930,12300,12300,12300,12300,0
|
|
20231211,182300,287307930,12300,12300,12300,12300,0
|
|
20231211,182200,287307930,12300,12300,12300,12300,0
|
|
20231211,182100,287307930,12300,12300,12300,12300,0
|
|
20231211,182000,287307930,12300,12300,12300,12300,0
|
|
20231211,181900,287307930,12300,12300,12300,12300,0
|
|
20231211,181800,287307930,12300,12300,12300,12300,0
|
|
20231211,181700,287307930,12300,12300,12300,12300,474
|
|
20231211,181600,287307930,12300,12300,12300,12300,0
|
|
20231211,181500,287307930,12300,12300,12300,12300,0
|
|
20231211,181400,287307930,12300,12300,12300,12300,0
|
|
20231211,181300,287307930,12300,12300,12300,12300,0
|
|
20231211,181200,287307930,12300,12300,12300,12300,0
|
|
20231211,181100,287307930,12300,12300,12300,12300,0
|
|
20231211,181000,287307930,12300,12300,12300,12300,0
|
|
20231211,180900,287307930,12300,12300,12300,12300,0
|
|
20231211,180800,287307930,12300,12300,12300,12300,0
|
|
20231211,180700,287307930,12300,12300,12300,12300,0
|
|
20231211,180600,287307930,12300,12300,12300,12300,0
|
|
20231211,180500,287307930,12300,12300,12300,12300,0
|
|
20231211,180400,287307930,12300,12300,12300,12300,0
|
|
20231211,180300,287307930,12300,12300,12300,12300,0
|
|
20231211,180200,287307930,12300,12300,12300,12300,0
|
|
20231211,180100,287307930,12300,12300,12300,12300,0
|
|
20231211,180000,287307930,12300,12300,12300,12300,0
|
|
20231211,175900,287307930,12300,12300,12300,12300,0
|
|
20231211,175800,287307930,12300,12300,12300,12300,0
|
|
20231211,175700,287307930,12300,12300,12300,12300,0
|
|
20231211,175600,287307930,12300,12300,12300,12300,0
|
|
20231211,175500,287307930,12300,12300,12300,12300,0
|
|
20231211,175400,287307930,12300,12300,12300,12300,0
|
|
20231211,175300,287307930,12300,12300,12300,12300,0
|
|
20231211,175200,287307930,12300,12300,12300,12300,0
|
|
20231211,175100,287307930,12300,12300,12300,12300,0
|
|
20231211,175000,287307930,12300,12300,12300,12300,0
|
|
20231211,174900,287307930,12300,12300,12300,12300,0
|
|
20231211,174800,287307930,12300,12300,12300,12300,0
|
|
20231211,174700,287307930,12300,12300,12300,12300,474
|
|
20231211,174600,287307930,12300,12300,12300,12300,0
|
|
20231211,174500,287307930,12300,12300,12300,12300,0
|
|
20231211,174400,287307930,12300,12300,12300,12300,0
|
|
20231211,174300,287307930,12300,12300,12300,12300,0
|
|
20231211,174200,287307930,12300,12300,12300,12300,0
|
|
20231211,174100,287307930,12300,12300,12300,12300,0
|
|
20231211,174000,287307930,12300,12300,12300,12300,0
|
|
20231211,173900,287307930,12300,12300,12300,12300,0
|
|
20231211,173800,287307930,12300,12300,12300,12300,0
|
|
20231211,173700,287307930,12300,12300,12300,12300,0
|
|
20231211,173600,287307930,12300,12300,12300,12300,0
|
|
20231211,173500,287307930,12300,12300,12300,12300,0
|
|
20231211,173400,287307930,12300,12300,12300,12300,0
|
|
20231211,173300,287307930,12300,12300,12300,12300,0
|
|
20231211,173200,287307930,12300,12300,12300,12300,0
|
|
20231211,173100,287307930,12300,12300,12300,12300,0
|
|
20231211,173000,287307930,12300,12300,12300,12300,0
|
|
20231211,172900,287307930,12300,12300,12300,12300,0
|
|
20231211,172800,287307930,12300,12300,12300,12300,0
|
|
20231211,172700,287307930,12300,12300,12300,12300,0
|
|
20231211,172600,287307930,12300,12300,12300,12300,0
|
|
20231211,172500,287307930,12300,12300,12300,12300,0
|
|
20231211,172400,287307930,12300,12300,12300,12300,0
|
|
20231211,172300,287307930,12300,12300,12300,12300,0
|
|
20231211,172200,287307930,12300,12300,12300,12300,0
|
|
20231211,172100,287307930,12300,12300,12300,12300,0
|
|
20231211,172000,287307930,12300,12300,12300,12300,0
|
|
20231211,171900,287307930,12300,12300,12300,12300,0
|
|
20231211,171800,287307930,12300,12300,12300,12300,0
|
|
20231211,171700,287307930,12300,12300,12300,12300,474
|
|
20231211,171600,287307930,12300,12300,12300,12300,0
|
|
20231211,171500,287307930,12300,12300,12300,12300,0
|
|
20231211,171400,287307930,12300,12300,12300,12300,0
|
|
20231211,171300,287307930,12300,12300,12300,12300,0
|
|
20231211,171200,287307930,12300,12300,12300,12300,0
|
|
20231211,171100,287307930,12300,12300,12300,12300,0
|
|
20231211,171000,287307930,12300,12300,12300,12300,0
|
|
20231211,170900,287307930,12300,12300,12300,12300,0
|
|
20231211,170800,287307930,12300,12300,12300,12300,0
|
|
20231211,170700,287307930,12300,12300,12300,12300,0
|
|
20231211,170600,287307930,12300,12300,12300,12300,0
|
|
20231211,170500,287307930,12300,12300,12300,12300,0
|
|
20231211,170400,287307930,12300,12300,12300,12300,0
|
|
20231211,170300,287307930,12300,12300,12300,12300,0
|
|
20231211,170200,287307930,12300,12300,12300,12300,0
|
|
20231211,170100,287307930,12300,12300,12300,12300,0
|
|
20231211,170000,287307930,12300,12300,12300,12300,0
|
|
20231211,165900,287307930,12300,12300,12300,12300,0
|
|
20231211,165800,287307930,12300,12300,12300,12300,0
|
|
20231211,165700,287307930,12300,12300,12300,12300,0
|
|
20231211,165600,287307930,12300,12300,12300,12300,0
|
|
20231211,165500,287307930,12300,12300,12300,12300,0
|
|
20231211,165400,287307930,12300,12300,12300,12300,0
|
|
20231211,165300,287307930,12300,12300,12300,12300,0
|
|
20231211,165200,287307930,12300,12300,12300,12300,0
|
|
20231211,165100,287307930,12300,12300,12300,12300,0
|
|
20231211,165000,287307930,12300,12300,12300,12300,0
|
|
20231211,164900,287307930,12300,12300,12300,12300,0
|
|
20231211,164800,287307930,12300,12300,12300,12300,0
|
|
20231211,164700,287307930,12300,12300,12300,12300,474
|
|
20231211,164600,287307930,12300,12300,12300,12300,0
|
|
20231211,164500,287307930,12300,12300,12300,12300,0
|
|
20231211,164400,287307930,12300,12300,12300,12300,0
|
|
20231211,164300,287307930,12300,12300,12300,12300,0
|
|
20231211,164200,287307930,12300,12300,12300,12300,0
|
|
20231211,164100,287307930,12300,12300,12300,12300,0
|
|
20231211,164000,287307930,12300,12300,12300,12300,0
|
|
20231211,163900,287307930,12300,12300,12300,12300,0
|
|
20231211,163800,287307930,12300,12300,12300,12300,0
|
|
20231211,163700,287307930,12300,12300,12300,12300,0
|
|
20231211,163600,287307930,12300,12300,12300,12300,0
|
|
20231211,163500,287307930,12300,12300,12300,12300,0
|
|
20231211,163400,287307930,12300,12300,12300,12300,0
|
|
20231211,163300,287307930,12300,12300,12300,12300,0
|
|
20231211,163200,287307930,12300,12300,12300,12300,0
|
|
20231211,163100,287307930,12300,12300,12300,12300,0
|
|
20231211,163000,287307930,12300,12300,12300,12300,0
|
|
20231211,162900,287307930,12300,12300,12300,12300,0
|
|
20231211,162800,287307930,12300,12300,12300,12300,0
|
|
20231211,162700,287307930,12300,12300,12300,12300,0
|
|
20231211,162600,287307930,12300,12300,12300,12300,0
|
|
20231211,162500,287307930,12300,12300,12300,12300,0
|
|
20231211,162400,287307930,12300,12300,12300,12300,0
|
|
20231211,162300,287307930,12300,12300,12300,12300,0
|
|
20231211,162200,287307930,12300,12300,12300,12300,0
|
|
20231211,162100,287307930,12300,12300,12300,12300,0
|
|
20231211,162000,287307930,12300,12300,12300,12300,0
|
|
20231211,161900,287307930,12300,12300,12300,12300,0
|
|
20231211,161800,287307930,12300,12300,12300,12300,0
|
|
20231211,161700,287307930,12300,12300,12300,12300,474
|
|
20231211,161600,287307930,12300,12300,12300,12300,0
|
|
20231211,161500,287307930,12300,12300,12300,12300,0
|
|
20231211,161400,287307930,12300,12300,12300,12300,0
|
|
20231211,161300,287307930,12300,12300,12300,12300,0
|
|
20231211,161200,287307930,12300,12300,12300,12300,0
|
|
20231211,161100,287307930,12300,12300,12300,12300,0
|
|
20231211,161000,287307930,12300,12300,12300,12300,0
|
|
20231211,160900,287307930,12300,12300,12300,12300,0
|
|
20231211,160800,287307930,12300,12300,12300,12300,0
|
|
20231211,160700,287307930,12300,12300,12300,12300,0
|
|
20231211,160600,287307930,12300,12300,12300,12300,0
|
|
20231211,160500,287307930,12300,12300,12300,12300,0
|
|
20231211,160400,287307930,12300,12300,12300,12300,0
|
|
20231211,160300,287307930,12300,12300,12300,12300,0
|
|
20231211,160200,287307930,12300,12300,12300,12300,0
|
|
20231211,160100,287307930,12300,12300,12300,12300,0
|
|
20231211,160000,287307930,12300,12300,12300,12300,0
|
|
20231211,155900,287307930,12300,12300,12300,12300,0
|
|
20231211,155800,287307930,12300,12300,12300,12300,0
|
|
20231211,155700,287307930,12300,12300,12300,12300,0
|
|
20231211,155600,287307930,12300,12300,12300,12300,0
|
|
20231211,155500,287307930,12300,12300,12300,12300,0
|
|
20231211,155400,287307930,12300,12300,12300,12300,0
|
|
20231211,155300,287307930,12300,12300,12300,12300,0
|
|
20231211,155200,287307930,12300,12300,12300,12300,0
|
|
20231211,155100,287307930,12300,12300,12300,12300,0
|
|
20231211,155000,287307930,12300,12300,12300,12300,0
|
|
20231211,154900,287307930,12300,12300,12300,12300,0
|
|
20231211,154800,287307930,12300,12300,12300,12300,0
|
|
20231211,154700,287307930,12300,12300,12300,12300,474
|
|
20231211,154600,287307930,12300,12300,12300,12300,0
|
|
20231211,154500,287307930,12300,12300,12300,12300,0
|
|
20231211,154400,287307930,12300,12300,12300,12300,0
|
|
20231211,154300,287307930,12300,12300,12300,12300,0
|
|
20231211,154200,287307930,12300,12300,12300,12300,0
|
|
20231211,154100,287307930,12300,12300,12300,12300,0
|
|
20231211,154000,287307930,12300,12300,12300,12300,0
|
|
20231211,153900,287307930,12300,12300,12300,12300,0
|
|
20231211,153800,287307930,12300,12300,12300,12300,0
|
|
20231211,153700,287307930,12300,12300,12300,12300,0
|
|
20231211,153600,287307930,12300,12300,12300,12300,0
|
|
20231211,153500,287307930,12300,12300,12300,12300,0
|
|
20231211,153400,287307930,12300,12300,12300,12300,0
|
|
20231211,153300,287307930,12300,12300,12300,12300,0
|
|
20231211,153200,287307930,12300,12300,12300,12300,0
|
|
20231211,153100,287307930,12300,12300,12300,12300,0
|
|
20231211,153000,287307930,12300,12300,12300,12300,474
|
|
20231211,152900,281477730,12320,12320,12320,12320,0
|
|
20231211,152800,281477730,12320,12320,12320,12320,0
|
|
20231211,152700,281477730,12320,12320,12320,12320,0
|
|
20231211,152600,281477730,12320,12320,12320,12320,0
|
|
20231211,152500,281477730,12320,12320,12320,12320,0
|
|
20231211,152400,281477730,12320,12320,12320,12320,0
|
|
20231211,152300,281477730,12320,12320,12320,12320,0
|
|
20231211,152200,281477730,12320,12320,12320,12320,0
|
|
20231211,152100,281477730,12320,12320,12320,12320,0
|
|
20231211,152000,281477730,12320,12320,12320,12320,0
|
|
20231211,151900,281477730,12320,12320,12320,12320,2
|
|
20231211,151800,281453090,12300,12300,12300,12300,1
|
|
20231211,151700,281440790,12320,12300,12320,12300,26
|
|
20231211,151600,281120950,12310,12310,12310,12310,407
|
|
20231211,151500,276110780,12310,12310,12310,12310,0
|
|
20231211,151400,276110780,12310,12310,12310,12310,80
|
|
20231211,151300,275125980,12310,12330,12340,12310,203
|
|
20231211,151200,272625140,12310,12310,12310,12310,0
|
|
20231211,151100,272625140,12310,12310,12310,12310,4
|
|
20231211,151000,272575900,12340,12340,12340,12340,1
|
|
20231211,150900,272563560,12310,12320,12320,12310,23
|
|
20231211,150800,272280370,12340,12340,12340,12340,0
|
|
20231211,150700,272280370,12340,12340,12340,12340,1
|
|
20231211,150600,272268030,12300,12300,12300,12300,0
|
|
20231211,150500,272268030,12300,12310,12310,12300,23
|
|
20231211,150400,271984960,12320,12320,12320,12320,0
|
|
20231211,150300,271984960,12320,12320,12320,12320,56
|
|
20231211,150200,271295040,12320,12320,12320,12320,24
|
|
20231211,150100,270999360,12320,12320,12320,12320,0
|
|
20231211,150000,270999360,12320,12320,12320,12320,0
|
|
20231211,145900,270999360,12320,12320,12320,12320,0
|
|
20231211,145800,270999360,12320,12330,12330,12320,24
|
|
20231211,145700,270703670,12320,12320,12320,12320,0
|
|
20231211,145600,270703670,12320,12320,12320,12320,0
|
|
20231211,145500,270703670,12320,12320,12320,12320,20
|
|
20231211,145400,270457270,12320,12330,12330,12320,24
|
|
20231211,145300,270161560,12330,12330,12330,12330,0
|
|
20231211,145200,270161560,12330,12330,12330,12320,5
|
|
20231211,145100,270099930,12320,12320,12320,12320,24
|
|
20231211,145000,269804250,12320,12320,12320,12320,0
|
|
20231211,144900,269804250,12320,12320,12320,12320,0
|
|
20231211,144800,269804250,12320,12320,12320,12320,0
|
|
20231211,144700,269804250,12320,12320,12320,12320,23
|
|
20231211,144600,269520890,12320,12320,12320,12320,0
|
|
20231211,144500,269520890,12320,12320,12320,12320,0
|
|
20231211,144400,269520890,12320,12320,12320,12320,0
|
|
20231211,144300,269520890,12320,12320,12320,12320,24
|
|
20231211,144200,269225210,12330,12330,12330,12330,15
|
|
20231211,144100,269040260,12330,12330,12330,12330,0
|
|
20231211,144000,269040260,12330,12350,12350,12330,23
|
|
20231211,143900,268756380,12350,12350,12350,12350,5
|
|
20231211,143800,268694630,12350,12350,12350,12350,0
|
|
20231211,143700,268694630,12350,12350,12350,12350,0
|
|
20231211,143600,268694630,12350,12350,12350,12350,28
|
|
20231211,143500,268348830,12330,12330,12330,12330,0
|
|
20231211,143400,268348830,12330,12330,12330,12330,33
|
|
20231211,143300,267941940,12340,12340,12340,12340,134
|
|
20231211,143200,266288380,12340,12340,12340,12340,23
|
|
20231211,143100,266004560,12360,12360,12360,12360,0
|
|
20231211,143000,266004560,12360,12340,12370,12340,485
|
|
20231211,142900,260010270,12340,12340,12340,12340,8
|
|
20231211,142800,259911550,12350,12350,12350,12350,839
|
|
20231211,142700,249549900,12340,12320,12340,12320,717
|
|
20231211,142600,240705580,12300,12300,12300,12300,0
|
|
20231211,142500,240705580,12300,12300,12300,12300,23
|
|
20231211,142400,240422680,12300,12300,12300,12300,0
|
|
20231211,142300,240422680,12300,12300,12300,12300,0
|
|
20231211,142200,240422680,12300,12300,12300,12300,1
|
|
20231211,142100,240410380,12300,12300,12300,12300,24
|
|
20231211,142000,240115180,12310,12310,12310,12310,3
|
|
20231211,141900,240078250,12300,12300,12300,12300,0
|
|
20231211,141800,240078250,12300,12300,12300,12300,24
|
|
20231211,141700,239783050,12300,12300,12300,12300,17
|
|
20231211,141600,239573950,12300,12300,12300,12300,10
|
|
20231211,141500,239450950,12310,12310,12310,12310,0
|
|
20231211,141400,239450950,12310,12320,12320,12310,23
|
|
20231211,141300,239167650,12330,12330,12330,12330,6
|
|
20231211,141200,239093670,12330,12330,12330,12330,136
|
|
20231211,141100,237416790,12330,12330,12330,12330,57
|
|
20231211,141000,236713980,12330,12320,12330,12320,27
|
|
20231211,140900,236381310,12320,12320,12320,12320,0
|
|
20231211,140800,236381310,12320,12320,12320,12320,16
|
|
20231211,140700,236184190,12300,12300,12300,12300,222
|
|
20231211,140600,233453590,12320,12320,12320,12320,9
|
|
20231211,140500,233342710,12320,12320,12320,12320,8
|
|
20231211,140400,233244150,12310,12310,12310,12310,1
|
|
20231211,140300,233231840,12300,12300,12300,12300,24
|
|
20231211,140200,232936640,12310,12310,12310,12310,30
|
|
20231211,140100,232567340,12300,12300,12300,12300,8
|
|
20231211,140000,232468940,12300,12310,12310,12300,21
|
|
20231211,135900,232210600,12310,12330,12330,12310,246
|
|
20231211,135800,229179840,12330,12330,12330,12330,0
|
|
20231211,135700,229179840,12330,12330,12330,12330,18
|
|
20231211,135600,228957900,12330,12330,12330,12330,29
|
|
20231211,135500,228600330,12340,12330,12340,12330,4
|
|
20231211,135400,228551000,12340,12340,12340,12340,5
|
|
20231211,135300,228489300,12340,12340,12340,12340,8
|
|
20231211,135200,228390580,12320,12320,12320,12320,26
|
|
20231211,135100,228070260,12330,12330,12330,12330,4
|
|
20231211,135000,228020940,12340,12320,12340,12320,1399
|
|
20231211,134900,210766400,12300,12300,12300,12300,0
|
|
20231211,134800,210766400,12300,12300,12300,12300,24
|
|
20231211,134700,210471200,12320,12320,12320,12320,0
|
|
20231211,134600,210471200,12320,12310,12320,12310,157
|
|
20231211,134500,208538490,12300,12300,12300,12300,138
|
|
20231211,134400,206841090,12310,12310,12310,12310,5
|
|
20231211,134300,206779540,12310,12310,12310,12310,1
|
|
20231211,134200,206767230,12300,12300,12300,12300,113
|
|
20231211,134100,205377330,12280,12280,12300,12280,58
|
|
20231211,134000,204664700,12280,12300,12300,12280,80
|
|
20231211,133900,203680870,12280,12280,12280,12280,0
|
|
20231211,133800,203680870,12280,12280,12280,12280,0
|
|
20231211,133700,203680870,12280,12280,12280,12280,60
|
|
20231211,133600,202944070,12280,12280,12280,12280,100
|
|
20231211,133500,201716070,12290,12290,12290,12290,0
|
|
20231211,133400,201716070,12290,12290,12290,12290,8
|
|
20231211,133300,201617750,12300,12300,12300,12300,0
|
|
20231211,133200,201617750,12300,12300,12300,12300,0
|
|
20231211,133100,201617750,12300,12300,12300,12300,0
|
|
20231211,133000,201617750,12300,12300,12300,12300,3
|
|
20231211,132900,201580850,12290,12290,12290,12290,0
|
|
20231211,132800,201580850,12290,12290,12290,12290,0
|
|
20231211,132700,201580850,12290,12290,12290,12290,0
|
|
20231211,132600,201580850,12290,12290,12290,12290,23
|
|
20231211,132500,201298180,12310,12310,12310,12310,0
|
|
20231211,132400,201298180,12310,12310,12310,12310,0
|
|
20231211,132300,201298180,12310,12260,12310,12260,11
|
|
20231211,132200,201163270,12260,12300,12300,12260,731
|
|
20231211,132100,192172930,12300,12300,12300,12300,100
|
|
20231211,132000,190942930,12260,12260,12260,12260,0
|
|
20231211,131900,190942930,12260,12260,12260,12260,23
|
|
20231211,131800,190660950,12270,12270,12270,12270,94
|
|
20231211,131700,189507570,12270,12270,12270,12270,0
|
|
20231211,131600,189507570,12270,12270,12270,12270,46
|
|
20231211,131500,188943150,12270,12270,12270,12270,24
|
|
20231211,131400,188648670,12270,12270,12270,12270,0
|
|
20231211,131300,188648670,12270,12270,12270,12270,0
|
|
20231211,131200,188648670,12270,12270,12270,12270,0
|
|
20231211,131100,188648670,12270,12270,12270,12270,23
|
|
20231211,131000,188366460,12300,12300,12300,12300,0
|
|
20231211,130900,188366460,12300,12300,12300,12300,0
|
|
20231211,130800,188366460,12300,12280,12300,12270,42
|
|
20231211,130700,187850920,12280,12280,12280,12280,0
|
|
20231211,130600,187850920,12280,12280,12280,12280,5
|
|
20231211,130500,187789520,12280,12280,12280,12280,0
|
|
20231211,130400,187789520,12280,12280,12280,12280,25
|
|
20231211,130300,187482520,12300,12300,12300,12300,4
|
|
20231211,130200,187433320,12300,12300,12300,12300,0
|
|
20231211,130100,187433320,12300,12300,12300,12300,8
|
|
20231211,130000,187334920,12270,12270,12270,12270,23
|
|
20231211,125900,187052710,12300,12300,12300,12300,0
|
|
20231211,125800,187052710,12300,12300,12300,12300,4
|
|
20231211,125700,187003510,12270,12270,12270,12270,24
|
|
20231211,125600,186709030,12270,12270,12270,12270,0
|
|
20231211,125500,186709030,12270,12270,12270,12270,0
|
|
20231211,125400,186709030,12270,12270,12270,12270,0
|
|
20231211,125300,186709030,12270,12270,12270,12270,23
|
|
20231211,125200,186426820,12270,12270,12270,12270,0
|
|
20231211,125100,186426820,12270,12270,12270,12270,0
|
|
20231211,125000,186426820,12270,12270,12270,12270,0
|
|
20231211,124900,186426820,12270,12290,12290,12270,91
|
|
20231211,124800,185308910,12280,12280,12280,12280,39
|
|
20231211,124700,184829990,12250,12250,12250,12250,0
|
|
20231211,124600,184829990,12250,12250,12250,12250,23
|
|
20231211,124500,184548240,12250,12250,12250,12250,0
|
|
20231211,124400,184548240,12250,12250,12250,12250,0
|
|
20231211,124300,184548240,12250,12250,12250,12250,0
|
|
20231211,124200,184548240,12250,12250,12250,12250,24
|
|
20231211,124100,184254240,12250,12250,12250,12250,0
|
|
20231211,124000,184254240,12250,12250,12250,12250,0
|
|
20231211,123900,184254240,12250,12250,12250,12250,0
|
|
20231211,123800,184254240,12250,12270,12270,12250,112
|
|
20231211,123700,182881890,12270,12270,12270,12270,21
|
|
20231211,123600,182624220,12250,12250,12250,12250,0
|
|
20231211,123500,182624220,12250,12250,12250,12250,24
|
|
20231211,123400,182330220,12250,12250,12250,12250,0
|
|
20231211,123300,182330220,12250,12250,12250,12250,0
|
|
20231211,123200,182330220,12250,12250,12250,12250,1
|
|
20231211,123100,182317970,12250,12250,12250,12250,23
|
|
20231211,123000,182036220,12250,12250,12250,12250,0
|
|
20231211,122900,182036220,12250,12260,12260,12250,80
|
|
20231211,122800,181055650,12260,12260,12260,12260,0
|
|
20231211,122700,181055650,12260,12260,12260,12260,24
|
|
20231211,122600,180761410,12260,12260,12260,12260,0
|
|
20231211,122500,180761410,12260,12260,12260,12260,22
|
|
20231211,122400,180491690,12270,12270,12270,12270,2
|
|
20231211,122300,180467150,12260,12260,12260,12260,0
|
|
20231211,122200,180467150,12260,12260,12260,12260,0
|
|
20231211,122100,180467150,12260,12260,12260,12260,0
|
|
20231211,122000,180467150,12260,12260,12260,12260,24
|
|
20231211,121900,180172910,12280,12280,12280,12280,0
|
|
20231211,121800,180172910,12280,12280,12280,12280,8
|
|
20231211,121700,180074670,12280,12260,12280,12250,84
|
|
20231211,121600,179045420,12250,12260,12260,12250,32
|
|
20231211,121500,178653340,12260,12260,12260,12260,0
|
|
20231211,121400,178653340,12260,12260,12260,12260,0
|
|
20231211,121300,178653340,12260,12260,12260,12260,17
|
|
20231211,121200,178444920,12270,12270,12270,12270,0
|
|
20231211,121100,178444920,12270,12270,12270,12270,0
|
|
20231211,121000,178444920,12270,12270,12270,12270,0
|
|
20231211,120900,178444920,12270,12270,12270,12270,2
|
|
20231211,120800,178420380,12260,12260,12260,12260,0
|
|
20231211,120700,178420380,12260,12260,12260,12260,0
|
|
20231211,120600,178420380,12260,12260,12260,12260,0
|
|
20231211,120500,178420380,12260,12280,12280,12260,27
|
|
20231211,120400,178089280,12280,12280,12280,12280,0
|
|
20231211,120300,178089280,12280,12280,12280,12280,0
|
|
20231211,120200,178089280,12280,12250,12280,12250,25
|
|
20231211,120100,177783000,12270,12270,12270,12270,0
|
|
20231211,120000,177783000,12270,12270,12270,12270,0
|
|
20231211,115900,177783000,12270,12280,12280,12270,101
|
|
20231211,115800,176543720,12270,12250,12270,12250,44
|
|
20231211,115700,176004300,12240,12240,12240,12240,0
|
|
20231211,115600,176004300,12240,12260,12260,12240,560
|
|
20231211,115500,169144430,12260,12260,12260,12260,0
|
|
20231211,115400,169144430,12260,12260,12260,12260,24
|
|
20231211,115300,168850190,12250,12250,12250,12250,0
|
|
20231211,115200,168850190,12250,12260,12260,12250,562
|
|
20231211,115100,161961440,12260,12260,12260,12260,1062
|
|
20231211,115000,148941320,12280,12260,12280,12260,75
|
|
20231211,114900,148020780,12280,12280,12280,12280,0
|
|
20231211,114800,148020780,12280,12280,12280,12280,0
|
|
20231211,114700,148020780,12280,12250,12280,12250,29
|
|
20231211,114600,147665380,12250,12270,12270,12250,560
|
|
20231211,114500,140801200,12270,12270,12270,12270,0
|
|
20231211,114400,140801200,12270,12270,12270,12270,0
|
|
20231211,114300,140801200,12270,12270,12270,12270,24
|
|
20231211,114200,140506720,12250,12250,12250,12250,0
|
|
20231211,114100,140506720,12250,12280,12280,12250,560
|
|
20231211,114000,133642170,12290,12290,12290,12290,22
|
|
20231211,113900,133371790,12290,12300,12300,12290,38
|
|
20231211,113800,132904400,12310,12310,12310,12310,1
|
|
20231211,113700,132892090,12300,12300,12300,12300,0
|
|
20231211,113600,132892090,12300,12300,12300,12300,24
|
|
20231211,113500,132596890,12310,12310,12310,12310,1
|
|
20231211,113400,132584580,12310,12310,12310,12310,1
|
|
20231211,113300,132572270,12300,12300,12300,12300,0
|
|
20231211,113200,132572270,12300,12300,12300,12300,23
|
|
20231211,113100,132289370,12300,12300,12300,12300,0
|
|
20231211,113000,132289370,12300,12300,12300,12300,0
|
|
20231211,112900,132289370,12300,12300,12300,12300,23
|
|
20231211,112800,132006470,12300,12300,12300,12300,1
|
|
20231211,112700,131994170,12300,12300,12300,12300,319
|
|
20231211,112600,128070470,12290,12290,12290,12290,21
|
|
20231211,112500,127812380,12280,12280,12280,12280,23
|
|
20231211,112400,127529940,12290,12290,12290,12290,1
|
|
20231211,112300,127517650,12290,12290,12290,12290,0
|
|
20231211,112200,127517650,12290,12290,12290,12290,0
|
|
20231211,112100,127517650,12290,12290,12290,12290,24
|
|
20231211,112000,127222690,12300,12300,12300,12300,0
|
|
20231211,111900,127222690,12300,12300,12300,12300,0
|
|
20231211,111800,127222690,12300,12300,12300,12300,0
|
|
20231211,111700,127222690,12300,12300,12300,12300,333
|
|
20231211,111600,123126790,12300,12300,12300,12300,0
|
|
20231211,111500,123126790,12300,12310,12310,12300,2
|
|
20231211,111400,123102180,12310,12310,12310,12310,17
|
|
20231211,111300,122892910,12310,12330,12330,12310,7
|
|
20231211,111200,122806640,12330,12330,12330,12330,1
|
|
20231211,111100,122794310,12300,12300,12300,12300,0
|
|
20231211,111000,122794310,12300,12300,12300,12300,23
|
|
20231211,110900,122511410,12310,12310,12310,12310,58
|
|
20231211,110800,121797430,12310,12310,12310,12310,0
|
|
20231211,110700,121797430,12310,12310,12310,12310,32
|
|
20231211,110600,121403510,12310,12310,12310,12310,24
|
|
20231211,110500,121108070,12310,12310,12310,12310,0
|
|
20231211,110400,121108070,12310,12310,12310,12310,100
|
|
20231211,110300,119877070,12310,12310,12310,12310,74
|
|
20231211,110200,118966130,12320,12320,12320,12320,0
|
|
20231211,110100,118966130,12320,12310,12320,12310,212
|
|
20231211,110000,116356170,12300,12300,12300,12300,0
|
|
20231211,105900,116356170,12300,12300,12300,12300,24
|
|
20231211,105800,116060970,12300,12300,12300,12300,8
|
|
20231211,105700,115962570,12310,12310,12310,12310,11
|
|
20231211,105600,115827160,12310,12310,12310,12310,20
|
|
20231211,105500,115580960,12310,12310,12310,12310,37
|
|
20231211,105400,115125490,12330,12330,12330,12330,0
|
|
20231211,105300,115125490,12330,12330,12330,12330,0
|
|
20231211,105200,115125490,12330,12310,12330,12310,31
|
|
20231211,105100,114743780,12320,12320,12320,12320,0
|
|
20231211,105000,114743780,12320,12300,12320,12300,131
|
|
20231211,104900,113132360,12330,12330,12330,12330,162
|
|
20231211,104800,111134900,12330,12290,12330,12280,612
|
|
20231211,104700,103601420,12290,12290,12290,12290,0
|
|
20231211,104600,103601420,12290,12290,12290,12290,800
|
|
20231211,104500,93769420,12290,12290,12290,12290,2
|
|
20231211,104400,93744840,12290,12290,12290,12290,24
|
|
20231211,104300,93449880,12290,12300,12320,12290,94
|
|
20231211,104200,92291850,12310,12240,12310,12240,2988
|
|
20231211,104100,55592300,12220,12220,12220,12220,21
|
|
20231211,104000,55335680,12220,12220,12220,12220,20
|
|
20231211,103900,55091280,12220,12220,12220,12220,2
|
|
20231211,103800,55066840,12230,12230,12230,12230,10
|
|
20231211,103700,54944540,12230,12230,12230,12230,9
|
|
20231211,103600,54834470,12230,12230,12230,12230,0
|
|
20231211,103500,54834470,12230,12230,12240,12230,15
|
|
20231211,103400,54650930,12230,12230,12230,12230,0
|
|
20231211,103300,54650930,12230,12230,12230,12230,23
|
|
20231211,103200,54369640,12240,12240,12240,12240,6
|
|
20231211,103100,54296200,12230,12230,12230,12230,20
|
|
20231211,103000,54051600,12220,12220,12220,12220,23
|
|
20231211,102900,53770540,12240,12240,12240,12240,40
|
|
20231211,102800,53280940,12240,12240,12240,12240,1
|
|
20231211,102700,53268700,12220,12220,12220,12220,0
|
|
20231211,102600,53268700,12220,12220,12220,12220,24
|
|
20231211,102500,52975420,12220,12220,12220,12220,0
|
|
20231211,102400,52975420,12220,12220,12220,12220,1
|
|
20231211,102300,52963200,12220,12220,12220,12220,0
|
|
20231211,102200,52963200,12220,12220,12220,12220,51
|
|
20231211,102100,52339980,12210,12210,12210,12210,0
|
|
20231211,102000,52339980,12210,12210,12210,12210,0
|
|
20231211,101900,52339980,12210,12210,12210,12210,24
|
|
20231211,101800,52046940,12240,12240,12240,12240,0
|
|
20231211,101700,52046940,12240,12240,12240,12240,0
|
|
20231211,101600,52046940,12240,12240,12240,12240,12
|
|
20231211,101500,51900060,12240,12240,12240,12240,3
|
|
20231211,101400,51863340,12250,12250,12250,12250,706
|
|
20231211,101300,43214840,12250,12250,12250,12250,0
|
|
20231211,101200,43214840,12250,12250,12250,12250,0
|
|
20231211,101100,43214840,12250,12250,12250,12250,125
|
|
20231211,101000,41683590,12250,12250,12250,12250,5
|
|
20231211,100900,41622340,12250,12250,12250,12250,167
|
|
20231211,100800,39576590,12250,12250,12250,12250,0
|
|
20231211,100700,39576590,12250,12210,12250,12210,989
|
|
20231211,100600,27468510,12210,12210,12210,12210,1
|
|
20231211,100500,27456300,12210,12210,12210,12210,0
|
|
20231211,100400,27456300,12210,12210,12210,12210,0
|
|
20231211,100300,27456300,12210,12210,12210,12210,0
|
|
20231211,100200,27456300,12210,12210,12210,12210,0
|
|
20231211,100100,27456300,12210,12210,12210,12210,2
|
|
20231211,100000,27431880,12200,12200,12200,12200,1
|
|
20231211,095900,27419680,12200,12200,12200,12200,0
|
|
20231211,095800,27419680,12200,12200,12200,12200,0
|
|
20231211,095700,27419680,12200,12200,12200,12200,0
|
|
20231211,095600,27419680,12200,12230,12230,12200,110
|
|
20231211,095500,26074740,12190,12190,12190,12190,0
|
|
20231211,095400,26074740,12190,12190,12190,12190,0
|
|
20231211,095300,26074740,12190,12190,12190,12190,23
|
|
20231211,095200,25794370,12180,12180,12180,12180,0
|
|
20231211,095100,25794370,12180,12170,12180,12170,36
|
|
20231211,095000,25356030,12180,12190,12190,12180,180
|
|
20231211,094900,23163410,12190,12190,12190,12190,12
|
|
20231211,094800,23017130,12190,12190,12190,12190,1
|
|
20231211,094700,23004940,12180,12180,12180,12180,0
|
|
20231211,094600,23004940,12180,12180,12180,12180,0
|
|
20231211,094500,23004940,12180,12210,12240,12180,273
|
|
20231211,094400,19667180,12210,12210,12210,12210,0
|
|
20231211,094300,19667180,12210,12210,12210,12210,0
|
|
20231211,094200,19667180,12210,12180,12210,12180,24
|
|
20231211,094100,19374830,12210,12210,12210,12210,0
|
|
20231211,094000,19374830,12210,12210,12210,12210,0
|
|
20231211,093900,19374830,12210,12210,12210,12210,1
|
|
20231211,093800,19362620,12180,12180,12180,12180,43
|
|
20231211,093700,18838880,12180,12180,12180,12180,0
|
|
20231211,093600,18838880,12180,12210,12210,12180,106
|
|
20231211,093500,17546910,12200,12200,12200,12200,133
|
|
20231211,093400,15924310,12200,12210,12210,12200,24
|
|
20231211,093300,15631500,12210,12210,12210,12210,0
|
|
20231211,093200,15631500,12210,12210,12210,12210,105
|
|
20231211,093100,14349450,12220,12220,12220,12220,2
|
|
20231211,093000,14325010,12250,12250,12250,12250,0
|
|
20231211,092900,14325010,12250,12250,12250,12250,0
|
|
20231211,092800,14325010,12250,12250,12250,12250,0
|
|
20231211,092700,14325010,12250,12250,12250,12250,142
|
|
20231211,092600,12585510,12250,12230,12250,12230,558
|
|
20231211,092500,5757010,12220,12210,12220,12210,64
|
|
20231211,092400,4974960,12210,12210,12210,12210,2
|
|
20231211,092300,4950540,12210,12220,12220,12210,62
|
|
20231211,092200,4193020,12220,12210,12220,12210,3
|
|
20231211,092100,4156380,12210,12210,12210,12210,51
|
|
20231211,092000,3533670,12210,12210,12210,12210,15
|
|
20231211,091900,3350520,12220,12210,12220,12210,64
|
|
20231211,091800,2568990,12210,12210,12210,12210,50
|
|
20231211,091700,1958490,12210,12190,12210,12190,16
|
|
20231211,091600,1763330,12180,12180,12180,12180,5
|
|
20231211,091500,1702430,12180,12180,12180,12180,8
|
|
20231211,091400,1604990,12180,12180,12180,12180,16
|
|
20231211,091300,1410110,12170,12170,12170,12170,16
|
|
20231211,091200,1215390,12160,12160,12160,12160,9
|
|
20231211,091100,1105950,12160,12160,12160,12160,1
|
|
20231211,091000,1093790,12170,12170,12170,12170,0
|
|
20231211,090900,1093790,12170,12170,12170,12170,0
|
|
20231211,090800,1093790,12170,12170,12170,12170,0
|
|
20231211,090700,1093790,12170,12170,12170,12170,1
|
|
20231211,090600,1081620,12180,12180,12180,12180,0
|
|
20231211,090500,1081620,12180,12180,12180,12180,9
|
|
20231211,090400,972000,12150,12150,12150,12150,0
|
|
20231211,090300,972000,12150,12150,12150,12150,0
|
|
20231211,090200,972000,12150,12150,12150,12150,0
|
|
20231211,090100,972000,12150,12150,12150,12150,0
|
|
20231211,090000,972000,12150,12150,12150,12150,80
|