619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,191600,520785620,12390,12390,12390,12390,430
|
|
20231215,191500,520785620,12390,12390,12390,12390,0
|
|
20231215,191400,520785620,12390,12390,12390,12390,0
|
|
20231215,191300,520785620,12390,12390,12390,12390,0
|
|
20231215,191200,520785620,12390,12390,12390,12390,0
|
|
20231215,191100,520785620,12390,12390,12390,12390,0
|
|
20231215,191000,520785620,12390,12390,12390,12390,0
|
|
20231215,190900,520785620,12390,12390,12390,12390,0
|
|
20231215,190800,520785620,12390,12390,12390,12390,0
|
|
20231215,190700,520785620,12390,12390,12390,12390,0
|
|
20231215,190600,520785620,12390,12390,12390,12390,0
|
|
20231215,190500,520785620,12390,12390,12390,12390,0
|
|
20231215,190400,520785620,12390,12390,12390,12390,0
|
|
20231215,190300,520785620,12390,12390,12390,12390,0
|
|
20231215,190200,520785620,12390,12390,12390,12390,0
|
|
20231215,190100,520785620,12390,12390,12390,12390,0
|
|
20231215,190000,520785620,12390,12390,12390,12390,0
|
|
20231215,185900,520785620,12390,12390,12390,12390,0
|
|
20231215,185800,520785620,12390,12390,12390,12390,0
|
|
20231215,185700,520785620,12390,12390,12390,12390,0
|
|
20231215,185600,520785620,12390,12390,12390,12390,0
|
|
20231215,185500,520785620,12390,12390,12390,12390,0
|
|
20231215,185400,520785620,12390,12390,12390,12390,0
|
|
20231215,185300,520785620,12390,12390,12390,12390,0
|
|
20231215,185200,520785620,12390,12390,12390,12390,0
|
|
20231215,185100,520785620,12390,12390,12390,12390,0
|
|
20231215,185000,520785620,12390,12390,12390,12390,0
|
|
20231215,184900,520785620,12390,12390,12390,12390,0
|
|
20231215,184800,520785620,12390,12390,12390,12390,0
|
|
20231215,184700,520785620,12390,12390,12390,12390,0
|
|
20231215,184600,520785620,12390,12390,12390,12390,430
|
|
20231215,184500,520785620,12390,12390,12390,12390,0
|
|
20231215,184400,520785620,12390,12390,12390,12390,0
|
|
20231215,184300,520785620,12390,12390,12390,12390,0
|
|
20231215,184200,520785620,12390,12390,12390,12390,0
|
|
20231215,184100,520785620,12390,12390,12390,12390,0
|
|
20231215,184000,520785620,12390,12390,12390,12390,0
|
|
20231215,183900,520785620,12390,12390,12390,12390,0
|
|
20231215,183800,520785620,12390,12390,12390,12390,0
|
|
20231215,183700,520785620,12390,12390,12390,12390,0
|
|
20231215,183600,520785620,12390,12390,12390,12390,0
|
|
20231215,183500,520785620,12390,12390,12390,12390,0
|
|
20231215,183400,520785620,12390,12390,12390,12390,0
|
|
20231215,183300,520785620,12390,12390,12390,12390,0
|
|
20231215,183200,520785620,12390,12390,12390,12390,0
|
|
20231215,183100,520785620,12390,12390,12390,12390,0
|
|
20231215,183000,520785620,12390,12390,12390,12390,0
|
|
20231215,182900,520785620,12390,12390,12390,12390,0
|
|
20231215,182800,520785620,12390,12390,12390,12390,0
|
|
20231215,182700,520785620,12390,12390,12390,12390,0
|
|
20231215,182600,520785620,12390,12390,12390,12390,0
|
|
20231215,182500,520785620,12390,12390,12390,12390,0
|
|
20231215,182400,520785620,12390,12390,12390,12390,0
|
|
20231215,182300,520785620,12390,12390,12390,12390,0
|
|
20231215,182200,520785620,12390,12390,12390,12390,0
|
|
20231215,182100,520785620,12390,12390,12390,12390,0
|
|
20231215,182000,520785620,12390,12390,12390,12390,0
|
|
20231215,181900,520785620,12390,12390,12390,12390,0
|
|
20231215,181800,520785620,12390,12390,12390,12390,0
|
|
20231215,181700,520785620,12390,12390,12390,12390,0
|
|
20231215,181600,520785620,12390,12390,12390,12390,430
|
|
20231215,181500,520785620,12390,12390,12390,12390,0
|
|
20231215,181400,520785620,12390,12390,12390,12390,0
|
|
20231215,181300,520785620,12390,12390,12390,12390,0
|
|
20231215,181200,520785620,12390,12390,12390,12390,0
|
|
20231215,181100,520785620,12390,12390,12390,12390,0
|
|
20231215,181000,520785620,12390,12390,12390,12390,0
|
|
20231215,180900,520785620,12390,12390,12390,12390,0
|
|
20231215,180800,520785620,12390,12390,12390,12390,0
|
|
20231215,180700,520785620,12390,12390,12390,12390,0
|
|
20231215,180600,520785620,12390,12390,12390,12390,0
|
|
20231215,180500,520785620,12390,12390,12390,12390,0
|
|
20231215,180400,520785620,12390,12390,12390,12390,0
|
|
20231215,180300,520785620,12390,12390,12390,12390,0
|
|
20231215,180200,520785620,12390,12390,12390,12390,0
|
|
20231215,180100,520785620,12390,12390,12390,12390,0
|
|
20231215,180000,520785620,12390,12390,12390,12390,0
|
|
20231215,175900,520785620,12390,12390,12390,12390,0
|
|
20231215,175800,520785620,12390,12390,12390,12390,0
|
|
20231215,175700,520785620,12390,12390,12390,12390,0
|
|
20231215,175600,520785620,12390,12390,12390,12390,0
|
|
20231215,175500,520785620,12390,12390,12390,12390,0
|
|
20231215,175400,520785620,12390,12390,12390,12390,0
|
|
20231215,175300,520785620,12390,12390,12390,12390,0
|
|
20231215,175200,520785620,12390,12390,12390,12390,0
|
|
20231215,175100,520785620,12390,12390,12390,12390,0
|
|
20231215,175000,520785620,12390,12390,12390,12390,0
|
|
20231215,174900,520785620,12390,12390,12390,12390,0
|
|
20231215,174800,520785620,12390,12390,12390,12390,0
|
|
20231215,174700,520785620,12390,12390,12390,12390,0
|
|
20231215,174600,520785620,12390,12390,12390,12390,430
|
|
20231215,174500,520785620,12390,12390,12390,12390,0
|
|
20231215,174400,520785620,12390,12390,12390,12390,0
|
|
20231215,174300,520785620,12390,12390,12390,12390,0
|
|
20231215,174200,520785620,12390,12390,12390,12390,0
|
|
20231215,174100,520785620,12390,12390,12390,12390,0
|
|
20231215,174000,520785620,12390,12390,12390,12390,0
|
|
20231215,173900,520785620,12390,12390,12390,12390,0
|
|
20231215,173800,520785620,12390,12390,12390,12390,0
|
|
20231215,173700,520785620,12390,12390,12390,12390,0
|
|
20231215,173600,520785620,12390,12390,12390,12390,0
|
|
20231215,173500,520785620,12390,12390,12390,12390,0
|
|
20231215,173400,520785620,12390,12390,12390,12390,0
|
|
20231215,173300,520785620,12390,12390,12390,12390,0
|
|
20231215,173200,520785620,12390,12390,12390,12390,0
|
|
20231215,173100,520785620,12390,12390,12390,12390,0
|
|
20231215,173000,520785620,12390,12390,12390,12390,0
|
|
20231215,172900,520785620,12390,12390,12390,12390,0
|
|
20231215,172800,520785620,12390,12390,12390,12390,0
|
|
20231215,172700,520785620,12390,12390,12390,12390,0
|
|
20231215,172600,520785620,12390,12390,12390,12390,0
|
|
20231215,172500,520785620,12390,12390,12390,12390,0
|
|
20231215,172400,520785620,12390,12390,12390,12390,0
|
|
20231215,172300,520785620,12390,12390,12390,12390,0
|
|
20231215,172200,520785620,12390,12390,12390,12390,0
|
|
20231215,172100,520785620,12390,12390,12390,12390,0
|
|
20231215,172000,520785620,12390,12390,12390,12390,0
|
|
20231215,171900,520785620,12390,12390,12390,12390,0
|
|
20231215,171800,520785620,12390,12390,12390,12390,0
|
|
20231215,171700,520785620,12390,12390,12390,12390,0
|
|
20231215,171600,520785620,12390,12390,12390,12390,430
|
|
20231215,171500,520785620,12390,12390,12390,12390,0
|
|
20231215,171400,520785620,12390,12390,12390,12390,0
|
|
20231215,171300,520785620,12390,12390,12390,12390,0
|
|
20231215,171200,520785620,12390,12390,12390,12390,0
|
|
20231215,171100,520785620,12390,12390,12390,12390,0
|
|
20231215,171000,520785620,12390,12390,12390,12390,0
|
|
20231215,170900,520785620,12390,12390,12390,12390,0
|
|
20231215,170800,520785620,12390,12390,12390,12390,0
|
|
20231215,170700,520785620,12390,12390,12390,12390,0
|
|
20231215,170600,520785620,12390,12390,12390,12390,0
|
|
20231215,170500,520785620,12390,12390,12390,12390,0
|
|
20231215,170400,520785620,12390,12390,12390,12390,0
|
|
20231215,170300,520785620,12390,12390,12390,12390,0
|
|
20231215,170200,520785620,12390,12390,12390,12390,0
|
|
20231215,170100,520785620,12390,12390,12390,12390,0
|
|
20231215,170000,520785620,12390,12390,12390,12390,0
|
|
20231215,165900,520785620,12390,12390,12390,12390,0
|
|
20231215,165800,520785620,12390,12390,12390,12390,0
|
|
20231215,165700,520785620,12390,12390,12390,12390,0
|
|
20231215,165600,520785620,12390,12390,12390,12390,0
|
|
20231215,165500,520785620,12390,12390,12390,12390,0
|
|
20231215,165400,520785620,12390,12390,12390,12390,0
|
|
20231215,165300,520785620,12390,12390,12390,12390,0
|
|
20231215,165200,520785620,12390,12390,12390,12390,0
|
|
20231215,165100,520785620,12390,12390,12390,12390,0
|
|
20231215,165000,520785620,12390,12390,12390,12390,0
|
|
20231215,164900,520785620,12390,12390,12390,12390,0
|
|
20231215,164800,520785620,12390,12390,12390,12390,0
|
|
20231215,164700,520785620,12390,12390,12390,12390,0
|
|
20231215,164600,520785620,12390,12390,12390,12390,430
|
|
20231215,164500,520785620,12390,12390,12390,12390,0
|
|
20231215,164400,520785620,12390,12390,12390,12390,0
|
|
20231215,164300,520785620,12390,12390,12390,12390,0
|
|
20231215,164200,520785620,12390,12390,12390,12390,0
|
|
20231215,164100,520785620,12390,12390,12390,12390,0
|
|
20231215,164000,520785620,12390,12390,12390,12390,0
|
|
20231215,163900,520785620,12390,12390,12390,12390,0
|
|
20231215,163800,520785620,12390,12390,12390,12390,0
|
|
20231215,163700,520785620,12390,12390,12390,12390,0
|
|
20231215,163600,520785620,12390,12390,12390,12390,0
|
|
20231215,163500,520785620,12390,12390,12390,12390,0
|
|
20231215,163400,520785620,12390,12390,12390,12390,0
|
|
20231215,163300,520785620,12390,12390,12390,12390,0
|
|
20231215,163200,520785620,12390,12390,12390,12390,0
|
|
20231215,163100,520785620,12390,12390,12390,12390,0
|
|
20231215,163000,520785620,12390,12390,12390,12390,0
|
|
20231215,162900,520785620,12390,12390,12390,12390,0
|
|
20231215,162800,520785620,12390,12390,12390,12390,0
|
|
20231215,162700,520785620,12390,12390,12390,12390,0
|
|
20231215,162600,520785620,12390,12390,12390,12390,0
|
|
20231215,162500,520785620,12390,12390,12390,12390,0
|
|
20231215,162400,520785620,12390,12390,12390,12390,0
|
|
20231215,162300,520785620,12390,12390,12390,12390,0
|
|
20231215,162200,520785620,12390,12390,12390,12390,0
|
|
20231215,162100,520785620,12390,12390,12390,12390,0
|
|
20231215,162000,520785620,12390,12390,12390,12390,0
|
|
20231215,161900,520785620,12390,12390,12390,12390,0
|
|
20231215,161800,520785620,12390,12390,12390,12390,0
|
|
20231215,161700,520785620,12390,12390,12390,12390,0
|
|
20231215,161600,520785620,12390,12390,12390,12390,430
|
|
20231215,161500,520785620,12390,12390,12390,12390,0
|
|
20231215,161400,520785620,12390,12390,12390,12390,0
|
|
20231215,161300,520785620,12390,12390,12390,12390,0
|
|
20231215,161200,520785620,12390,12390,12390,12390,0
|
|
20231215,161100,520785620,12390,12390,12390,12390,0
|
|
20231215,161000,520785620,12390,12390,12390,12390,0
|
|
20231215,160900,520785620,12390,12390,12390,12390,0
|
|
20231215,160800,520785620,12390,12390,12390,12390,0
|
|
20231215,160700,520785620,12390,12390,12390,12390,0
|
|
20231215,160600,520785620,12390,12390,12390,12390,0
|
|
20231215,160500,520785620,12390,12390,12390,12390,0
|
|
20231215,160400,520785620,12390,12390,12390,12390,0
|
|
20231215,160300,520785620,12390,12390,12390,12390,0
|
|
20231215,160200,520785620,12390,12390,12390,12390,0
|
|
20231215,160100,520785620,12390,12390,12390,12390,0
|
|
20231215,160000,520785620,12390,12390,12390,12390,0
|
|
20231215,155900,520785620,12390,12390,12390,12390,0
|
|
20231215,155800,520785620,12390,12390,12390,12390,0
|
|
20231215,155700,520785620,12390,12390,12390,12390,0
|
|
20231215,155600,520785620,12390,12390,12390,12390,0
|
|
20231215,155500,520785620,12390,12390,12390,12390,0
|
|
20231215,155400,520785620,12390,12390,12390,12390,0
|
|
20231215,155300,520785620,12390,12390,12390,12390,0
|
|
20231215,155200,520785620,12390,12390,12390,12390,0
|
|
20231215,155100,520785620,12390,12390,12390,12390,0
|
|
20231215,155000,520785620,12390,12390,12390,12390,0
|
|
20231215,154900,520785620,12390,12390,12390,12390,0
|
|
20231215,154800,520785620,12390,12390,12390,12390,0
|
|
20231215,154700,520785620,12390,12390,12390,12390,0
|
|
20231215,154600,520785620,12390,12390,12390,12390,430
|
|
20231215,154500,520785620,12390,12390,12390,12390,0
|
|
20231215,154400,520785620,12390,12390,12390,12390,0
|
|
20231215,154300,520785620,12390,12390,12390,12390,0
|
|
20231215,154200,520785620,12390,12390,12390,12390,0
|
|
20231215,154100,520785620,12390,12390,12390,12390,0
|
|
20231215,154000,520785620,12390,12390,12390,12390,0
|
|
20231215,153900,520785620,12390,12390,12390,12390,0
|
|
20231215,153800,520785620,12390,12390,12390,12390,0
|
|
20231215,153700,520785620,12390,12390,12390,12390,0
|
|
20231215,153600,520785620,12390,12390,12390,12390,0
|
|
20231215,153500,520785620,12390,12390,12390,12390,0
|
|
20231215,153400,520785620,12390,12390,12390,12390,0
|
|
20231215,153300,520785620,12390,12390,12390,12390,0
|
|
20231215,153200,520785620,12390,12390,12390,12390,0
|
|
20231215,153100,520785620,12390,12390,12390,12390,0
|
|
20231215,153000,520785620,12390,12390,12390,12390,430
|
|
20231215,152900,515457920,12370,12370,12370,12370,0
|
|
20231215,152800,515457920,12370,12370,12370,12370,0
|
|
20231215,152700,515457920,12370,12370,12370,12370,0
|
|
20231215,152600,515457920,12370,12370,12370,12370,0
|
|
20231215,152500,515457920,12370,12370,12370,12370,0
|
|
20231215,152400,515457920,12370,12370,12370,12370,0
|
|
20231215,152300,515457920,12370,12370,12370,12370,0
|
|
20231215,152200,515457920,12370,12370,12370,12370,0
|
|
20231215,152100,515457920,12370,12370,12370,12370,0
|
|
20231215,152000,515457920,12370,12370,12370,12370,0
|
|
20231215,151900,515457920,12370,12370,12370,12370,0
|
|
20231215,151800,515457920,12370,12370,12370,12370,0
|
|
20231215,151700,515457920,12370,12370,12370,12370,46
|
|
20231215,151600,514888900,12370,12370,12370,12370,14
|
|
20231215,151500,514715720,12370,12370,12370,12370,17
|
|
20231215,151400,514505430,12370,12370,12370,12370,15
|
|
20231215,151300,514319880,12370,12370,12370,12370,71
|
|
20231215,151200,513441610,12380,12370,12380,12370,97
|
|
20231215,151100,512240910,12380,12380,12380,12380,566
|
|
20231215,151000,505233830,12370,12370,12380,12370,78
|
|
20231215,150900,504268660,12380,12380,12380,12370,40
|
|
20231215,150800,503773710,12380,12380,12380,12380,42
|
|
20231215,150700,503253750,12380,12380,12380,12380,41
|
|
20231215,150600,502746170,12380,12380,12380,12380,100
|
|
20231215,150500,501508170,12380,12380,12380,12380,41
|
|
20231215,150400,501000590,12380,12410,12410,12380,56
|
|
20231215,150300,500306830,12380,12380,12410,12380,42
|
|
20231215,150200,499786840,12380,12380,12380,12380,16
|
|
20231215,150100,499588760,12380,12380,12380,12380,56
|
|
20231215,150000,498895480,12380,12380,12410,12380,71
|
|
20231215,145900,498016470,12380,12380,12380,12380,41
|
|
20231215,145800,497508890,12380,12380,12380,12380,40
|
|
20231215,145700,497013690,12380,12380,12380,12380,141
|
|
20231215,145600,495268110,12380,12380,12410,12380,122
|
|
20231215,145500,493756460,12380,12380,12380,12380,40
|
|
20231215,145400,493261260,12380,12380,12380,12380,51
|
|
20231215,145300,492629880,12380,12380,12380,12380,70
|
|
20231215,145200,491763280,12380,12380,12410,12380,137
|
|
20231215,145100,490064310,12380,12380,12380,12380,16
|
|
20231215,145000,489866230,12380,12380,12380,12380,70
|
|
20231215,144900,488999630,12380,12380,12380,12380,41
|
|
20231215,144800,488492050,12380,12400,12410,12380,102
|
|
20231215,144700,487227480,12380,12380,12380,12380,241
|
|
20231215,144600,484243900,12380,12380,12380,12380,81
|
|
20231215,144500,483241120,12380,12380,12380,12380,46
|
|
20231215,144400,482671640,12380,12380,12380,12380,39
|
|
20231215,144300,482188820,12380,12380,12380,12380,71
|
|
20231215,144200,481309840,12380,12380,12380,12380,41
|
|
20231215,144100,480802260,12380,12380,12380,12380,40
|
|
20231215,144000,480307060,12380,12380,12380,12380,16
|
|
20231215,143900,480108980,12380,12380,12380,12380,71
|
|
20231215,143800,479230000,12380,12380,12380,12380,41
|
|
20231215,143700,478722420,12380,12380,12380,12380,41
|
|
20231215,143600,478214840,12380,12380,12380,12380,69
|
|
20231215,143500,477360620,12380,12380,12380,12380,41
|
|
20231215,143400,476853040,12380,12380,12420,12380,121
|
|
20231215,143300,475353420,12380,12380,12380,12380,71
|
|
20231215,143200,474474440,12380,12390,12390,12380,41
|
|
20231215,143100,473966610,12390,12390,12390,12390,40
|
|
20231215,143000,473471010,12390,12400,12400,12390,52
|
|
20231215,142900,472826720,12400,12400,12400,12400,888
|
|
20231215,142800,461815520,12400,12400,12400,12400,0
|
|
20231215,142700,461815520,12400,12400,12400,12400,5
|
|
20231215,142600,461753520,12400,12400,12400,12400,29
|
|
20231215,142500,461393920,12410,12410,12410,12410,1
|
|
20231215,142400,461381510,12400,12400,12400,12400,0
|
|
20231215,142300,461381510,12400,12400,12400,12400,2
|
|
20231215,142200,461356710,12410,12410,12410,12410,1
|
|
20231215,142100,461344300,12400,12400,12400,12400,0
|
|
20231215,142000,461344300,12400,12400,12400,12400,10
|
|
20231215,141900,461220300,12400,12400,12400,12400,30
|
|
20231215,141800,460848300,12400,12400,12400,12400,0
|
|
20231215,141700,460848300,12400,12400,12400,12400,7
|
|
20231215,141600,460761500,12400,12400,12400,12400,70
|
|
20231215,141500,459893500,12400,12400,12400,12400,0
|
|
20231215,141400,459893500,12400,12400,12400,12400,0
|
|
20231215,141300,459893500,12400,12400,12400,12400,0
|
|
20231215,141200,459893500,12400,12410,12410,12400,30
|
|
20231215,141100,459521490,12410,12410,12410,12410,0
|
|
20231215,141000,459521490,12410,12410,12410,12410,0
|
|
20231215,140900,459521490,12410,12410,12410,12410,0
|
|
20231215,140800,459521490,12410,12410,12410,12410,0
|
|
20231215,140700,459521490,12410,12410,12410,12410,61
|
|
20231215,140600,458764480,12410,12400,12410,12400,64
|
|
20231215,140500,457970540,12400,12400,12400,12400,38
|
|
20231215,140400,457499340,12400,12400,12400,12400,0
|
|
20231215,140300,457499340,12400,12400,12400,12400,50
|
|
20231215,140200,456879340,12400,12400,12400,12400,30
|
|
20231215,140100,456507340,12400,12400,12400,12400,0
|
|
20231215,140000,456507340,12400,12400,12400,12400,0
|
|
20231215,135900,456507340,12400,12400,12400,12400,59
|
|
20231215,135800,455775740,12400,12400,12400,12400,0
|
|
20231215,135700,455775740,12400,12400,12400,12400,0
|
|
20231215,135600,455775740,12400,12400,12410,12400,69
|
|
20231215,135500,454920040,12410,12410,12410,12410,14
|
|
20231215,135400,454746300,12410,12410,12410,12410,0
|
|
20231215,135300,454746300,12410,12410,12410,12410,8
|
|
20231215,135200,454647020,12400,12400,12400,12400,30
|
|
20231215,135100,454275020,12410,12410,12410,12410,0
|
|
20231215,135000,454275020,12410,12410,12410,12410,0
|
|
20231215,134900,454275020,12410,12410,12410,12410,30
|
|
20231215,134800,453902720,12420,12420,12420,12420,0
|
|
20231215,134700,453902720,12420,12420,12420,12420,0
|
|
20231215,134600,453902720,12420,12420,12420,12420,0
|
|
20231215,134500,453902720,12420,12420,12420,12420,0
|
|
20231215,134400,453902720,12420,12420,12420,12420,60
|
|
20231215,134300,453157520,12420,12420,12420,12420,4
|
|
20231215,134200,453107840,12410,12410,12410,12410,40
|
|
20231215,134100,452611440,12400,12400,12400,12400,0
|
|
20231215,134000,452611440,12400,12400,12400,12400,0
|
|
20231215,133900,452611440,12400,12400,12400,12400,30
|
|
20231215,133800,452239440,12400,12400,12400,12400,0
|
|
20231215,133700,452239440,12400,12400,12400,12400,0
|
|
20231215,133600,452239440,12400,12400,12400,12400,22
|
|
20231215,133500,451966640,12400,12400,12400,12400,30
|
|
20231215,133400,451594640,12400,12400,12400,12400,0
|
|
20231215,133300,451594640,12400,12400,12400,12400,0
|
|
20231215,133200,451594640,12400,12400,12400,12400,60
|
|
20231215,133100,450850640,12400,12400,12400,12400,0
|
|
20231215,133000,450850640,12400,12400,12400,12400,0
|
|
20231215,132900,450850640,12400,12400,12400,12400,2
|
|
20231215,132800,450825840,12410,12410,12410,12410,0
|
|
20231215,132700,450825840,12410,12410,12410,12410,0
|
|
20231215,132600,450825840,12410,12410,12410,12410,0
|
|
20231215,132500,450825840,12410,12410,12410,12410,37
|
|
20231215,132400,450366670,12400,12390,12400,12390,44
|
|
20231215,132300,449821170,12390,12390,12390,12390,0
|
|
20231215,132200,449821170,12390,12390,12390,12390,34
|
|
20231215,132100,449399910,12400,12400,12400,12400,0
|
|
20231215,132000,449399910,12400,12400,12400,12400,1
|
|
20231215,131900,449387510,12390,12390,12390,12390,30
|
|
20231215,131800,449015810,12410,12410,12410,12410,0
|
|
20231215,131700,449015810,12410,12410,12410,12410,0
|
|
20231215,131600,449015810,12410,12410,12410,12410,1
|
|
20231215,131500,449003400,12390,12390,12390,12390,22
|
|
20231215,131400,448730820,12410,12410,12410,12410,0
|
|
20231215,131300,448730820,12410,12410,12410,12410,0
|
|
20231215,131200,448730820,12410,12410,12410,12410,8
|
|
20231215,131100,448631540,12410,12410,12410,12410,2
|
|
20231215,131000,448606720,12410,12410,12410,12410,0
|
|
20231215,130900,448606720,12410,12410,12410,12410,0
|
|
20231215,130800,448606720,12410,12410,12410,12410,30
|
|
20231215,130700,448234420,12410,12410,12410,12410,270
|
|
20231215,130600,444883720,12400,12400,12400,12400,0
|
|
20231215,130500,444883720,12400,12400,12400,12400,40
|
|
20231215,130400,444387720,12400,12400,12400,12400,40
|
|
20231215,130300,443891720,12390,12390,12390,12390,0
|
|
20231215,130200,443891720,12390,12390,12390,12390,62
|
|
20231215,130100,443123540,12380,12380,12380,12380,0
|
|
20231215,130000,443123540,12380,12380,12380,12380,0
|
|
20231215,125900,443123540,12380,12380,12380,12380,0
|
|
20231215,125800,443123540,12380,12380,12380,12380,30
|
|
20231215,125700,442752140,12410,12410,12410,12410,1
|
|
20231215,125600,442739730,12410,12410,12410,12410,1
|
|
20231215,125500,442727320,12380,12380,12380,12380,30
|
|
20231215,125400,442355920,12420,12420,12420,12420,0
|
|
20231215,125300,442355920,12420,12420,12420,12420,0
|
|
20231215,125200,442355920,12420,12420,12420,12420,0
|
|
20231215,125100,442355920,12420,12420,12420,12420,0
|
|
20231215,125000,442355920,12420,12420,12420,12420,4
|
|
20231215,124900,442306240,12390,12390,12390,12390,0
|
|
20231215,124800,442306240,12390,12390,12390,12390,30
|
|
20231215,124700,441934540,12390,12390,12390,12390,0
|
|
20231215,124600,441934540,12390,12390,12390,12390,0
|
|
20231215,124500,441934540,12390,12390,12390,12390,60
|
|
20231215,124400,441191140,12390,12390,12390,12390,0
|
|
20231215,124300,441191140,12390,12390,12390,12390,0
|
|
20231215,124200,441191140,12390,12420,12420,12390,11
|
|
20231215,124100,441054550,12420,12420,12420,12420,0
|
|
20231215,124000,441054550,12420,12420,12420,12420,0
|
|
20231215,123900,441054550,12420,12420,12420,12420,5
|
|
20231215,123800,440992450,12420,12420,12420,12420,14
|
|
20231215,123700,440818570,12420,12420,12420,12420,0
|
|
20231215,123600,440818570,12420,12420,12420,12420,2
|
|
20231215,123500,440793730,12390,12390,12390,12390,208
|
|
20231215,123400,438216610,12390,12390,12390,12390,0
|
|
20231215,123300,438216610,12390,12390,12390,12390,29
|
|
20231215,123200,437857300,12390,12390,12390,12390,0
|
|
20231215,123100,437857300,12390,12390,12390,12390,1
|
|
20231215,123000,437844910,12390,12390,12390,12390,0
|
|
20231215,122900,437844910,12390,12390,12390,12390,20
|
|
20231215,122800,437597110,12380,12380,12380,12380,30
|
|
20231215,122700,437225710,12380,12380,12380,12380,10
|
|
20231215,122600,437101910,12380,12380,12380,12380,475
|
|
20231215,122500,431221410,12390,12390,12400,12390,185
|
|
20231215,122400,428928960,12400,12400,12400,12400,80
|
|
20231215,122300,427936960,12400,12400,12400,12400,175
|
|
20231215,122200,425766960,12410,12420,12420,12410,145
|
|
20231215,122100,423966560,12420,12460,12460,12420,415
|
|
20231215,122000,418804230,12450,12450,12450,12450,880
|
|
20231215,121900,407848230,12450,12450,12450,12450,0
|
|
20231215,121800,407848230,12450,12450,12450,12450,90
|
|
20231215,121700,406727730,12450,12450,12450,12450,400
|
|
20231215,121600,401747730,12460,12450,12460,12450,10
|
|
20231215,121500,401623220,12450,12450,12450,12450,74
|
|
20231215,121400,400701920,12450,12450,12450,12450,9
|
|
20231215,121300,400589870,12460,12460,12460,12460,0
|
|
20231215,121200,400589870,12460,12460,12460,12460,0
|
|
20231215,121100,400589870,12460,12460,12460,12460,1
|
|
20231215,121000,400577410,12470,12470,12470,12470,25
|
|
20231215,120900,400265660,12470,12470,12470,12470,0
|
|
20231215,120800,400265660,12470,12470,12470,12470,0
|
|
20231215,120700,400265660,12470,12470,12470,12470,2
|
|
20231215,120600,400240720,12450,12450,12450,12450,0
|
|
20231215,120500,400240720,12450,12450,12450,12450,0
|
|
20231215,120400,400240720,12450,12450,12450,12450,30
|
|
20231215,120300,399867220,12450,12450,12450,12450,0
|
|
20231215,120200,399867220,12450,12450,12450,12450,0
|
|
20231215,120100,399867220,12450,12450,12450,12450,30
|
|
20231215,120000,399493720,12450,12450,12450,12450,0
|
|
20231215,115900,399493720,12450,12450,12450,12450,0
|
|
20231215,115800,399493720,12450,12450,12450,12450,260
|
|
20231215,115700,396256720,12450,12450,12450,12450,0
|
|
20231215,115600,396256720,12450,12450,12450,12450,0
|
|
20231215,115500,396256720,12450,12450,12450,12450,0
|
|
20231215,115400,396256720,12450,12470,12470,12450,250
|
|
20231215,115300,393139820,12450,12450,12450,12450,16
|
|
20231215,115200,392940620,12450,12460,12460,12450,10
|
|
20231215,115100,392816040,12450,12450,12450,12450,30
|
|
20231215,115000,392442540,12470,12470,12470,12470,60
|
|
20231215,114900,391694340,12470,12470,12470,12470,20
|
|
20231215,114800,391444940,12450,12450,12450,12450,30
|
|
20231215,114700,391071440,12470,12470,12470,12470,1
|
|
20231215,114600,391058970,12490,12490,12490,12490,0
|
|
20231215,114500,391058970,12490,12490,12490,12490,0
|
|
20231215,114400,391058970,12490,12490,12490,12490,0
|
|
20231215,114300,391058970,12490,12490,12490,12490,0
|
|
20231215,114200,391058970,12490,12490,12490,12490,20
|
|
20231215,114100,390809170,12450,12450,12450,12450,30
|
|
20231215,114000,390435670,12450,12450,12450,12450,0
|
|
20231215,113900,390435670,12450,12450,12450,12450,0
|
|
20231215,113800,390435670,12450,12450,12450,12450,30
|
|
20231215,113700,390062170,12450,12450,12450,12450,0
|
|
20231215,113600,390062170,12450,12450,12450,12450,0
|
|
20231215,113500,390062170,12450,12450,12450,12450,0
|
|
20231215,113400,390062170,12450,12460,12460,12450,30
|
|
20231215,113300,389688660,12450,12450,12450,12450,0
|
|
20231215,113200,389688660,12450,12450,12450,12450,0
|
|
20231215,113100,389688660,12450,12450,12450,12450,30
|
|
20231215,113000,389315160,12450,12460,12460,12450,180
|
|
20231215,112900,387073860,12460,12460,12460,12460,0
|
|
20231215,112800,387073860,12460,12460,12460,12460,0
|
|
20231215,112700,387073860,12460,12470,12470,12460,30
|
|
20231215,112600,386700010,12460,12460,12460,12460,0
|
|
20231215,112500,386700010,12460,12460,12460,12460,0
|
|
20231215,112400,386700010,12460,12460,12460,12460,30
|
|
20231215,112300,386326210,12450,12450,12450,12450,0
|
|
20231215,112200,386326210,12450,12450,12450,12450,0
|
|
20231215,112100,386326210,12450,12450,12450,12450,60
|
|
20231215,112000,385579210,12450,12450,12450,12450,0
|
|
20231215,111900,385579210,12450,12460,12460,12450,16
|
|
20231215,111800,385379910,12490,12490,12490,12490,0
|
|
20231215,111700,385379910,12490,12490,12490,12490,0
|
|
20231215,111600,385379910,12490,12490,12490,12490,0
|
|
20231215,111500,385379910,12490,12490,12490,12490,1
|
|
20231215,111400,385367420,12490,12450,12490,12450,31
|
|
20231215,111300,384981430,12450,12450,12450,12450,0
|
|
20231215,111200,384981430,12450,12450,12450,12450,0
|
|
20231215,111100,384981430,12450,12460,12460,12450,77
|
|
20231215,111000,384022580,12450,12450,12450,12450,0
|
|
20231215,110900,384022580,12450,12450,12450,12450,0
|
|
20231215,110800,384022580,12450,12450,12450,12450,34
|
|
20231215,110700,383599280,12450,12450,12450,12450,147
|
|
20231215,110600,381769130,12450,12450,12450,12450,0
|
|
20231215,110500,381769130,12450,12450,12450,12450,0
|
|
20231215,110400,381769130,12450,12450,12450,12450,0
|
|
20231215,110300,381769130,12450,12450,12450,12450,1889
|
|
20231215,110200,358251080,12460,12460,12460,12460,73
|
|
20231215,110100,357341500,12460,12470,12470,12460,182
|
|
20231215,110000,355073690,12470,12470,12470,12470,21
|
|
20231215,105900,354811820,12470,12470,12470,12470,0
|
|
20231215,105800,354811820,12470,12470,12470,12470,0
|
|
20231215,105700,354811820,12470,12470,12470,12470,34
|
|
20231215,105600,354387840,12470,12470,12470,12470,0
|
|
20231215,105500,354387840,12470,12470,12470,12470,0
|
|
20231215,105400,354387840,12470,12470,12470,12470,30
|
|
20231215,105300,354013740,12470,12470,12470,12470,7
|
|
20231215,105200,353926450,12470,12470,12470,12470,0
|
|
20231215,105100,353926450,12470,12470,12470,12470,494
|
|
20231215,105000,347766270,12470,12470,12470,12470,30
|
|
20231215,104900,347392170,12470,12470,12470,12470,0
|
|
20231215,104800,347392170,12470,12470,12470,12470,0
|
|
20231215,104700,347392170,12470,12470,12470,12470,30
|
|
20231215,104600,347018070,12470,12470,12470,12470,0
|
|
20231215,104500,347018070,12470,12470,12470,12470,30
|
|
20231215,104400,346643970,12470,12470,12470,12470,80
|
|
20231215,104300,345646370,12470,12470,12470,12470,61
|
|
20231215,104200,344885700,12470,12470,12470,12470,27
|
|
20231215,104100,344549010,12480,12480,12480,12480,0
|
|
20231215,104000,344549010,12480,12490,12490,12480,461
|
|
20231215,103900,338795630,12530,12530,12530,12530,0
|
|
20231215,103800,338795630,12530,12530,12530,12530,0
|
|
20231215,103700,338795630,12530,12530,12530,12530,0
|
|
20231215,103600,338795630,12530,12530,12530,12530,0
|
|
20231215,103500,338795630,12530,12530,12530,12530,10
|
|
20231215,103400,338670330,12530,12520,12530,12520,16
|
|
20231215,103300,338469890,12490,12490,12490,12490,30
|
|
20231215,103200,338095190,12490,12490,12490,12490,0
|
|
20231215,103100,338095190,12490,12490,12490,12490,0
|
|
20231215,103000,338095190,12490,12490,12490,12490,30
|
|
20231215,102900,337720490,12490,12490,12490,12490,10
|
|
20231215,102800,337595590,12490,12490,12490,12490,20
|
|
20231215,102700,337345790,12490,12490,12490,12490,31
|
|
20231215,102600,336958600,12490,12490,12490,12490,0
|
|
20231215,102500,336958600,12490,12490,12490,12490,17
|
|
20231215,102400,336746270,12490,12490,12490,12490,0
|
|
20231215,102300,336746270,12490,12490,12490,12490,43
|
|
20231215,102200,336209200,12490,12490,12490,12490,10
|
|
20231215,102100,336084300,12490,12490,12490,12490,0
|
|
20231215,102000,336084300,12490,12490,12490,12490,30
|
|
20231215,101900,335709600,12540,12540,12540,12540,0
|
|
20231215,101800,335709600,12540,12540,12540,12540,3
|
|
20231215,101700,335671980,12540,12540,12540,12540,0
|
|
20231215,101600,335671980,12540,12480,12540,12480,556
|
|
20231215,101500,328712450,12490,12490,12490,12480,13
|
|
20231215,101400,328550180,12500,12500,12500,12500,1
|
|
20231215,101300,328537680,12500,12500,12500,12500,0
|
|
20231215,101200,328537680,12500,12500,12500,12500,50
|
|
20231215,101100,327912680,12500,12500,12500,12500,1
|
|
20231215,101000,327900180,12520,12520,12520,12520,94
|
|
20231215,100900,326723300,12510,12500,12510,12500,99
|
|
20231215,100800,325485000,12480,12480,12480,12480,0
|
|
20231215,100700,325485000,12480,12480,12480,12480,30
|
|
20231215,100600,325110600,12480,12480,12480,12480,711
|
|
20231215,100500,316237320,12470,12470,12470,12470,3
|
|
20231215,100400,316199910,12480,12480,12480,12480,0
|
|
20231215,100300,316199910,12480,12480,12480,12480,1
|
|
20231215,100200,316187430,12460,12460,12460,12460,0
|
|
20231215,100100,316187430,12460,12460,12460,12460,0
|
|
20231215,100000,316187430,12460,12460,12460,12460,60
|
|
20231215,095900,315439830,12460,12460,12460,12460,130
|
|
20231215,095800,313820030,12480,12480,12480,12480,3
|
|
20231215,095700,313782590,12470,12470,12470,12470,28
|
|
20231215,095600,313433430,12470,12470,12470,12470,2
|
|
20231215,095500,313408490,12480,12480,12480,12480,8
|
|
20231215,095400,313308650,12480,12480,12480,12480,0
|
|
20231215,095300,313308650,12480,12480,12480,12480,2
|
|
20231215,095200,313283690,12470,12470,12470,12470,34
|
|
20231215,095100,312859710,12460,12460,12460,12460,70
|
|
20231215,095000,311987510,12460,12470,12470,12460,25
|
|
20231215,094900,311675910,12470,12470,12470,12470,0
|
|
20231215,094800,311675910,12470,12470,12470,12470,0
|
|
20231215,094700,311675910,12470,12460,12470,12460,232
|
|
20231215,094600,308784880,12470,12470,12470,12470,300
|
|
20231215,094500,305043880,12470,12500,12500,12470,300
|
|
20231215,094400,301300350,12530,12500,12530,12500,51
|
|
20231215,094300,300662820,12530,12530,12530,12530,0
|
|
20231215,094200,300662820,12530,12530,12530,12530,0
|
|
20231215,094100,300662820,12530,12520,12530,12500,42
|
|
20231215,094000,300137450,12530,12550,12550,12530,80
|
|
20231215,093900,299134850,12550,12550,12550,12550,135
|
|
20231215,093800,297440600,12560,12550,12560,12550,276
|
|
20231215,093700,293976740,12550,12530,12550,12530,245
|
|
20231215,093600,290904680,12530,12530,12530,12530,1
|
|
20231215,093500,290892150,12540,12550,12560,12540,134
|
|
20231215,093400,289210600,12560,12530,12560,12530,291
|
|
20231215,093300,285561320,12530,12550,12550,12530,228
|
|
20231215,093200,282700440,12550,12510,12550,12510,1962
|
|
20231215,093100,258108280,12500,12480,12500,12480,786
|
|
20231215,093000,248287440,12480,12480,12480,12480,204
|
|
20231215,092900,245741520,12490,12480,12490,12480,239
|
|
20231215,092800,242757030,12470,12450,12470,12450,662
|
|
20231215,092700,234506650,12450,12450,12450,12450,0
|
|
20231215,092600,234506650,12450,12430,12450,12430,260
|
|
20231215,092500,231270330,12440,12440,12440,12440,1
|
|
20231215,092400,231257890,12450,12450,12450,12450,0
|
|
20231215,092300,231257890,12450,12450,12450,12450,3
|
|
20231215,092200,231220540,12450,12450,12450,12450,100
|
|
20231215,092100,229975540,12420,12420,12420,12420,18
|
|
20231215,092000,229751980,12420,12420,12420,12420,0
|
|
20231215,091900,229751980,12420,12460,12460,12420,40
|
|
20231215,091800,229253680,12460,12440,12460,12440,5624
|
|
20231215,091700,159184470,12430,12420,12430,12420,220
|
|
20231215,091600,156451890,12410,12410,12410,12410,3
|
|
20231215,091500,156414660,12420,12420,12420,12420,52
|
|
20231215,091400,155768820,12430,12430,12440,12430,62
|
|
20231215,091300,154998150,12430,12450,12450,12430,9
|
|
20231215,091200,154886240,12450,12390,12450,12390,369
|
|
20231215,091100,150301280,12400,12380,12400,12380,160
|
|
20231215,091000,148319360,12340,12340,12340,12330,1462
|
|
20231215,090900,130279900,12340,12340,12370,12340,10371
|
|
20231215,090800,2292850,12340,12340,12340,12340,0
|
|
20231215,090700,2292850,12340,12340,12340,12340,0
|
|
20231215,090600,2292850,12340,12340,12340,12340,10
|
|
20231215,090500,2169450,12350,12350,12350,12350,0
|
|
20231215,090400,2169450,12350,12350,12350,12350,1
|
|
20231215,090300,2157100,12230,12230,12230,12230,0
|
|
20231215,090200,2157100,12230,12230,12230,12230,0
|
|
20231215,090100,2157100,12230,12230,12230,12230,0
|
|
20231215,090000,2157100,12230,12320,12320,12230,176
|