676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201300,243464200,19480,19480,19480,19480,32
|
|
20231204,201200,243464200,19480,19480,19480,19480,0
|
|
20231204,201100,243464200,19480,19480,19480,19480,0
|
|
20231204,201000,243464200,19480,19480,19480,19480,0
|
|
20231204,200900,243464200,19480,19480,19480,19480,0
|
|
20231204,200800,243464200,19480,19480,19480,19480,0
|
|
20231204,200700,243464200,19480,19480,19480,19480,0
|
|
20231204,200600,243464200,19480,19480,19480,19480,0
|
|
20231204,200500,243464200,19480,19480,19480,19480,0
|
|
20231204,200400,243464200,19480,19480,19480,19480,0
|
|
20231204,200300,243464200,19480,19480,19480,19480,0
|
|
20231204,200200,243464200,19480,19480,19480,19480,0
|
|
20231204,200100,243464200,19480,19480,19480,19480,0
|
|
20231204,200000,243464200,19480,19480,19480,19480,0
|
|
20231204,195900,243464200,19480,19480,19480,19480,0
|
|
20231204,195800,243464200,19480,19480,19480,19480,0
|
|
20231204,195700,243464200,19480,19480,19480,19480,0
|
|
20231204,195600,243464200,19480,19480,19480,19480,0
|
|
20231204,195500,243464200,19480,19480,19480,19480,0
|
|
20231204,195400,243464200,19480,19480,19480,19480,0
|
|
20231204,195300,243464200,19480,19480,19480,19480,0
|
|
20231204,195200,243464200,19480,19480,19480,19480,0
|
|
20231204,195100,243464200,19480,19480,19480,19480,0
|
|
20231204,195000,243464200,19480,19480,19480,19480,0
|
|
20231204,194900,243464200,19480,19480,19480,19480,0
|
|
20231204,194800,243464200,19480,19480,19480,19480,0
|
|
20231204,194700,243464200,19480,19480,19480,19480,0
|
|
20231204,194600,243464200,19480,19480,19480,19480,0
|
|
20231204,194500,243464200,19480,19480,19480,19480,0
|
|
20231204,194400,243464200,19480,19480,19480,19480,0
|
|
20231204,194300,243464200,19480,19480,19480,19480,32
|
|
20231204,194200,243464200,19480,19480,19480,19480,0
|
|
20231204,194100,243464200,19480,19480,19480,19480,0
|
|
20231204,194000,243464200,19480,19480,19480,19480,0
|
|
20231204,193900,243464200,19480,19480,19480,19480,0
|
|
20231204,193800,243464200,19480,19480,19480,19480,0
|
|
20231204,193700,243464200,19480,19480,19480,19480,0
|
|
20231204,193600,243464200,19480,19480,19480,19480,0
|
|
20231204,193500,243464200,19480,19480,19480,19480,0
|
|
20231204,193400,243464200,19480,19480,19480,19480,0
|
|
20231204,193300,243464200,19480,19480,19480,19480,0
|
|
20231204,193200,243464200,19480,19480,19480,19480,0
|
|
20231204,193100,243464200,19480,19480,19480,19480,0
|
|
20231204,193000,243464200,19480,19480,19480,19480,0
|
|
20231204,192900,243464200,19480,19480,19480,19480,0
|
|
20231204,192800,243464200,19480,19480,19480,19480,0
|
|
20231204,192700,243464200,19480,19480,19480,19480,0
|
|
20231204,192600,243464200,19480,19480,19480,19480,0
|
|
20231204,192500,243464200,19480,19480,19480,19480,0
|
|
20231204,192400,243464200,19480,19480,19480,19480,0
|
|
20231204,192300,243464200,19480,19480,19480,19480,0
|
|
20231204,192200,243464200,19480,19480,19480,19480,0
|
|
20231204,192100,243464200,19480,19480,19480,19480,0
|
|
20231204,192000,243464200,19480,19480,19480,19480,0
|
|
20231204,191900,243464200,19480,19480,19480,19480,0
|
|
20231204,191800,243464200,19480,19480,19480,19480,0
|
|
20231204,191700,243464200,19480,19480,19480,19480,0
|
|
20231204,191600,243464200,19480,19480,19480,19480,0
|
|
20231204,191500,243464200,19480,19480,19480,19480,0
|
|
20231204,191400,243464200,19480,19480,19480,19480,0
|
|
20231204,191300,243464200,19480,19480,19480,19480,32
|
|
20231204,191200,243464200,19480,19480,19480,19480,0
|
|
20231204,191100,243464200,19480,19480,19480,19480,0
|
|
20231204,191000,243464200,19480,19480,19480,19480,0
|
|
20231204,190900,243464200,19480,19480,19480,19480,0
|
|
20231204,190800,243464200,19480,19480,19480,19480,0
|
|
20231204,190700,243464200,19480,19480,19480,19480,0
|
|
20231204,190600,243464200,19480,19480,19480,19480,0
|
|
20231204,190500,243464200,19480,19480,19480,19480,0
|
|
20231204,190400,243464200,19480,19480,19480,19480,0
|
|
20231204,190300,243464200,19480,19480,19480,19480,0
|
|
20231204,190200,243464200,19480,19480,19480,19480,0
|
|
20231204,190100,243464200,19480,19480,19480,19480,0
|
|
20231204,190000,243464200,19480,19480,19480,19480,0
|
|
20231204,185900,243464200,19480,19480,19480,19480,0
|
|
20231204,185800,243464200,19480,19480,19480,19480,0
|
|
20231204,185700,243464200,19480,19480,19480,19480,0
|
|
20231204,185600,243464200,19480,19480,19480,19480,0
|
|
20231204,185500,243464200,19480,19480,19480,19480,0
|
|
20231204,185400,243464200,19480,19480,19480,19480,0
|
|
20231204,185300,243464200,19480,19480,19480,19480,0
|
|
20231204,185200,243464200,19480,19480,19480,19480,0
|
|
20231204,185100,243464200,19480,19480,19480,19480,0
|
|
20231204,185000,243464200,19480,19480,19480,19480,0
|
|
20231204,184900,243464200,19480,19480,19480,19480,0
|
|
20231204,184800,243464200,19480,19480,19480,19480,0
|
|
20231204,184700,243464200,19480,19480,19480,19480,0
|
|
20231204,184600,243464200,19480,19480,19480,19480,0
|
|
20231204,184500,243464200,19480,19480,19480,19480,0
|
|
20231204,184400,243464200,19480,19480,19480,19480,0
|
|
20231204,184300,243464200,19480,19480,19480,19480,32
|
|
20231204,184200,243464200,19480,19480,19480,19480,0
|
|
20231204,184100,243464200,19480,19480,19480,19480,0
|
|
20231204,184000,243464200,19480,19480,19480,19480,0
|
|
20231204,183900,243464200,19480,19480,19480,19480,0
|
|
20231204,183800,243464200,19480,19480,19480,19480,0
|
|
20231204,183700,243464200,19480,19480,19480,19480,0
|
|
20231204,183600,243464200,19480,19480,19480,19480,0
|
|
20231204,183500,243464200,19480,19480,19480,19480,0
|
|
20231204,183400,243464200,19480,19480,19480,19480,0
|
|
20231204,183300,243464200,19480,19480,19480,19480,0
|
|
20231204,183200,243464200,19480,19480,19480,19480,0
|
|
20231204,183100,243464200,19480,19480,19480,19480,0
|
|
20231204,183000,243464200,19480,19480,19480,19480,0
|
|
20231204,182900,243464200,19480,19480,19480,19480,0
|
|
20231204,182800,243464200,19480,19480,19480,19480,0
|
|
20231204,182700,243464200,19480,19480,19480,19480,0
|
|
20231204,182600,243464200,19480,19480,19480,19480,0
|
|
20231204,182500,243464200,19480,19480,19480,19480,0
|
|
20231204,182400,243464200,19480,19480,19480,19480,0
|
|
20231204,182300,243464200,19480,19480,19480,19480,0
|
|
20231204,182200,243464200,19480,19480,19480,19480,0
|
|
20231204,182100,243464200,19480,19480,19480,19480,0
|
|
20231204,182000,243464200,19480,19480,19480,19480,0
|
|
20231204,181900,243464200,19480,19480,19480,19480,0
|
|
20231204,181800,243464200,19480,19480,19480,19480,0
|
|
20231204,181700,243464200,19480,19480,19480,19480,0
|
|
20231204,181600,243464200,19480,19480,19480,19480,0
|
|
20231204,181500,243464200,19480,19480,19480,19480,0
|
|
20231204,181400,243464200,19480,19480,19480,19480,0
|
|
20231204,181300,243464200,19480,19480,19480,19480,32
|
|
20231204,181200,243464200,19480,19480,19480,19480,0
|
|
20231204,181100,243464200,19480,19480,19480,19480,0
|
|
20231204,181000,243464200,19480,19480,19480,19480,0
|
|
20231204,180900,243464200,19480,19480,19480,19480,0
|
|
20231204,180800,243464200,19480,19480,19480,19480,0
|
|
20231204,180700,243464200,19480,19480,19480,19480,0
|
|
20231204,180600,243464200,19480,19480,19480,19480,0
|
|
20231204,180500,243464200,19480,19480,19480,19480,0
|
|
20231204,180400,243464200,19480,19480,19480,19480,0
|
|
20231204,180300,243464200,19480,19480,19480,19480,0
|
|
20231204,180200,243464200,19480,19480,19480,19480,0
|
|
20231204,180100,243464200,19480,19480,19480,19480,0
|
|
20231204,180000,243464200,19480,19480,19480,19480,0
|
|
20231204,175900,243464200,19480,19480,19480,19480,0
|
|
20231204,175800,243464200,19480,19480,19480,19480,0
|
|
20231204,175700,243464200,19480,19480,19480,19480,0
|
|
20231204,175600,243464200,19480,19480,19480,19480,0
|
|
20231204,175500,243464200,19480,19480,19480,19480,0
|
|
20231204,175400,243464200,19480,19480,19480,19480,0
|
|
20231204,175300,243464200,19480,19480,19480,19480,0
|
|
20231204,175200,243464200,19480,19480,19480,19480,0
|
|
20231204,175100,243464200,19480,19480,19480,19480,0
|
|
20231204,175000,243464200,19480,19480,19480,19480,0
|
|
20231204,174900,243464200,19480,19480,19480,19480,0
|
|
20231204,174800,243464200,19480,19480,19480,19480,0
|
|
20231204,174700,243464200,19480,19480,19480,19480,0
|
|
20231204,174600,243464200,19480,19480,19480,19480,0
|
|
20231204,174500,243464200,19480,19480,19480,19480,0
|
|
20231204,174400,243464200,19480,19480,19480,19480,0
|
|
20231204,174300,243464200,19480,19480,19480,19480,32
|
|
20231204,174200,243464200,19480,19480,19480,19480,0
|
|
20231204,174100,243464200,19480,19480,19480,19480,0
|
|
20231204,174000,243464200,19480,19480,19480,19480,0
|
|
20231204,173900,243464200,19480,19480,19480,19480,0
|
|
20231204,173800,243464200,19480,19480,19480,19480,0
|
|
20231204,173700,243464200,19480,19480,19480,19480,0
|
|
20231204,173600,243464200,19480,19480,19480,19480,0
|
|
20231204,173500,243464200,19480,19480,19480,19480,0
|
|
20231204,173400,243464200,19480,19480,19480,19480,0
|
|
20231204,173300,243464200,19480,19480,19480,19480,0
|
|
20231204,173200,243464200,19480,19480,19480,19480,0
|
|
20231204,173100,243464200,19480,19480,19480,19480,0
|
|
20231204,173000,243464200,19480,19480,19480,19480,0
|
|
20231204,172900,243464200,19480,19480,19480,19480,0
|
|
20231204,172800,243464200,19480,19480,19480,19480,0
|
|
20231204,172700,243464200,19480,19480,19480,19480,0
|
|
20231204,172600,243464200,19480,19480,19480,19480,0
|
|
20231204,172500,243464200,19480,19480,19480,19480,0
|
|
20231204,172400,243464200,19480,19480,19480,19480,0
|
|
20231204,172300,243464200,19480,19480,19480,19480,0
|
|
20231204,172200,243464200,19480,19480,19480,19480,0
|
|
20231204,172100,243464200,19480,19480,19480,19480,0
|
|
20231204,172000,243464200,19480,19480,19480,19480,0
|
|
20231204,171900,243464200,19480,19480,19480,19480,0
|
|
20231204,171800,243464200,19480,19480,19480,19480,0
|
|
20231204,171700,243464200,19480,19480,19480,19480,0
|
|
20231204,171600,243464200,19480,19480,19480,19480,0
|
|
20231204,171500,243464200,19480,19480,19480,19480,0
|
|
20231204,171400,243464200,19480,19480,19480,19480,0
|
|
20231204,171300,243464200,19480,19480,19480,19480,32
|
|
20231204,171200,243464200,19480,19480,19480,19480,0
|
|
20231204,171100,243464200,19480,19480,19480,19480,0
|
|
20231204,171000,243464200,19480,19480,19480,19480,0
|
|
20231204,170900,243464200,19480,19480,19480,19480,0
|
|
20231204,170800,243464200,19480,19480,19480,19480,0
|
|
20231204,170700,243464200,19480,19480,19480,19480,0
|
|
20231204,170600,243464200,19480,19480,19480,19480,0
|
|
20231204,170500,243464200,19480,19480,19480,19480,0
|
|
20231204,170400,243464200,19480,19480,19480,19480,0
|
|
20231204,170300,243464200,19480,19480,19480,19480,0
|
|
20231204,170200,243464200,19480,19480,19480,19480,0
|
|
20231204,170100,243464200,19480,19480,19480,19480,0
|
|
20231204,170000,243464200,19480,19480,19480,19480,0
|
|
20231204,165900,243464200,19480,19480,19480,19480,0
|
|
20231204,165800,243464200,19480,19480,19480,19480,0
|
|
20231204,165700,243464200,19480,19480,19480,19480,0
|
|
20231204,165600,243464200,19480,19480,19480,19480,0
|
|
20231204,165500,243464200,19480,19480,19480,19480,0
|
|
20231204,165400,243464200,19480,19480,19480,19480,0
|
|
20231204,165300,243464200,19480,19480,19480,19480,0
|
|
20231204,165200,243464200,19480,19480,19480,19480,0
|
|
20231204,165100,243464200,19480,19480,19480,19480,0
|
|
20231204,165000,243464200,19480,19480,19480,19480,0
|
|
20231204,164900,243464200,19480,19480,19480,19480,0
|
|
20231204,164800,243464200,19480,19480,19480,19480,0
|
|
20231204,164700,243464200,19480,19480,19480,19480,0
|
|
20231204,164600,243464200,19480,19480,19480,19480,0
|
|
20231204,164500,243464200,19480,19480,19480,19480,0
|
|
20231204,164400,243464200,19480,19480,19480,19480,0
|
|
20231204,164300,243464200,19480,19480,19480,19480,32
|
|
20231204,164200,243464200,19480,19480,19480,19480,0
|
|
20231204,164100,243464200,19480,19480,19480,19480,0
|
|
20231204,164000,243464200,19480,19480,19480,19480,0
|
|
20231204,163900,243464200,19480,19480,19480,19480,0
|
|
20231204,163800,243464200,19480,19480,19480,19480,0
|
|
20231204,163700,243464200,19480,19480,19480,19480,0
|
|
20231204,163600,243464200,19480,19480,19480,19480,0
|
|
20231204,163500,243464200,19480,19480,19480,19480,0
|
|
20231204,163400,243464200,19480,19480,19480,19480,0
|
|
20231204,163300,243464200,19480,19480,19480,19480,0
|
|
20231204,163200,243464200,19480,19480,19480,19480,0
|
|
20231204,163100,243464200,19480,19480,19480,19480,0
|
|
20231204,163000,243464200,19480,19480,19480,19480,0
|
|
20231204,162900,243464200,19480,19480,19480,19480,0
|
|
20231204,162800,243464200,19480,19480,19480,19480,0
|
|
20231204,162700,243464200,19480,19480,19480,19480,0
|
|
20231204,162600,243464200,19480,19480,19480,19480,0
|
|
20231204,162500,243464200,19480,19480,19480,19480,0
|
|
20231204,162400,243464200,19480,19480,19480,19480,0
|
|
20231204,162300,243464200,19480,19480,19480,19480,0
|
|
20231204,162200,243464200,19480,19480,19480,19480,0
|
|
20231204,162100,243464200,19480,19480,19480,19480,0
|
|
20231204,162000,243464200,19480,19480,19480,19480,0
|
|
20231204,161900,243464200,19480,19480,19480,19480,0
|
|
20231204,161800,243464200,19480,19480,19480,19480,0
|
|
20231204,161700,243464200,19480,19480,19480,19480,0
|
|
20231204,161600,243464200,19480,19480,19480,19480,0
|
|
20231204,161500,243464200,19480,19480,19480,19480,0
|
|
20231204,161400,243464200,19480,19480,19480,19480,0
|
|
20231204,161300,243464200,19480,19480,19480,19480,32
|
|
20231204,161200,243464200,19480,19480,19480,19480,0
|
|
20231204,161100,243464200,19480,19480,19480,19480,0
|
|
20231204,161000,243464200,19480,19480,19480,19480,0
|
|
20231204,160900,243464200,19480,19480,19480,19480,0
|
|
20231204,160800,243464200,19480,19480,19480,19480,0
|
|
20231204,160700,243464200,19480,19480,19480,19480,0
|
|
20231204,160600,243464200,19480,19480,19480,19480,0
|
|
20231204,160500,243464200,19480,19480,19480,19480,0
|
|
20231204,160400,243464200,19480,19480,19480,19480,0
|
|
20231204,160300,243464200,19480,19480,19480,19480,0
|
|
20231204,160200,243464200,19480,19480,19480,19480,0
|
|
20231204,160100,243464200,19480,19480,19480,19480,0
|
|
20231204,160000,243464200,19480,19480,19480,19480,0
|
|
20231204,155900,243464200,19480,19480,19480,19480,0
|
|
20231204,155800,243464200,19480,19480,19480,19480,0
|
|
20231204,155700,243464200,19480,19480,19480,19480,0
|
|
20231204,155600,243464200,19480,19480,19480,19480,0
|
|
20231204,155500,243464200,19480,19480,19480,19480,0
|
|
20231204,155400,243464200,19480,19480,19480,19480,0
|
|
20231204,155300,243464200,19480,19480,19480,19480,0
|
|
20231204,155200,243464200,19480,19480,19480,19480,0
|
|
20231204,155100,243464200,19480,19480,19480,19480,0
|
|
20231204,155000,243464200,19480,19480,19480,19480,0
|
|
20231204,154900,243464200,19480,19480,19480,19480,0
|
|
20231204,154800,243464200,19480,19480,19480,19480,0
|
|
20231204,154700,243464200,19480,19480,19480,19480,0
|
|
20231204,154600,243464200,19480,19480,19480,19480,0
|
|
20231204,154500,243464200,19480,19480,19480,19480,0
|
|
20231204,154400,243464200,19480,19480,19480,19480,0
|
|
20231204,154300,243464200,19480,19480,19480,19480,32
|
|
20231204,154200,243464200,19480,19480,19480,19480,0
|
|
20231204,154100,243464200,19480,19480,19480,19480,0
|
|
20231204,154000,243464200,19480,19480,19480,19480,0
|
|
20231204,153900,243464200,19480,19480,19480,19480,0
|
|
20231204,153800,243464200,19480,19480,19480,19480,0
|
|
20231204,153700,243464200,19480,19480,19480,19480,0
|
|
20231204,153600,243464200,19480,19480,19480,19480,0
|
|
20231204,153500,243464200,19480,19480,19480,19480,0
|
|
20231204,153400,243464200,19480,19480,19480,19480,0
|
|
20231204,153300,243464200,19480,19480,19480,19480,0
|
|
20231204,153200,243464200,19480,19480,19480,19480,0
|
|
20231204,153100,243464200,19480,19480,19480,19480,0
|
|
20231204,153000,243464200,19480,19480,19480,19480,32
|
|
20231204,152900,242840840,19470,19470,19470,19470,0
|
|
20231204,152800,242840840,19470,19470,19470,19470,0
|
|
20231204,152700,242840840,19470,19470,19470,19470,0
|
|
20231204,152600,242840840,19470,19470,19470,19470,0
|
|
20231204,152500,242840840,19470,19470,19470,19470,0
|
|
20231204,152400,242840840,19470,19470,19470,19470,0
|
|
20231204,152300,242840840,19470,19470,19470,19470,0
|
|
20231204,152200,242840840,19470,19470,19470,19470,0
|
|
20231204,152100,242840840,19470,19470,19470,19470,0
|
|
20231204,152000,242840840,19470,19470,19470,19470,0
|
|
20231204,151900,242840840,19470,19470,19470,19470,4
|
|
20231204,151800,242762960,19480,19480,19480,19480,0
|
|
20231204,151700,242762960,19480,19480,19480,19480,3
|
|
20231204,151600,242704520,19470,19480,19480,19470,82
|
|
20231204,151500,241107960,19480,19480,19480,19480,6
|
|
20231204,151400,240991080,19500,19490,19500,19490,139
|
|
20231204,151300,238280640,19490,19490,19490,19490,0
|
|
20231204,151200,238280640,19490,19470,19490,19470,21
|
|
20231204,151100,237871370,19470,19470,19470,19470,0
|
|
20231204,151000,237871370,19470,19480,19480,19470,9
|
|
20231204,150900,237696090,19490,19490,19490,19490,8
|
|
20231204,150800,237540170,19500,19500,19500,19500,0
|
|
20231204,150700,237540170,19500,19500,19500,19500,1
|
|
20231204,150600,237520670,19490,19490,19490,19490,0
|
|
20231204,150500,237520670,19490,19490,19490,19490,36
|
|
20231204,150400,236819030,19490,19490,19490,19490,0
|
|
20231204,150300,236819030,19490,19490,19490,19490,1
|
|
20231204,150200,236799540,19470,19470,19470,19470,0
|
|
20231204,150100,236799540,19470,19470,19470,19470,0
|
|
20231204,150000,236799540,19470,19470,19470,19470,1
|
|
20231204,145900,236780070,19470,19470,19470,19470,1
|
|
20231204,145800,236760600,19470,19470,19470,19470,7
|
|
20231204,145700,236624310,19470,19470,19470,19470,0
|
|
20231204,145600,236624310,19470,19470,19470,19470,0
|
|
20231204,145500,236624310,19470,19470,19470,19470,0
|
|
20231204,145400,236624310,19470,19470,19470,19470,0
|
|
20231204,145300,236624310,19470,19480,19480,19470,50
|
|
20231204,145200,235650770,19470,19470,19470,19470,0
|
|
20231204,145100,235650770,19470,19470,19470,19470,0
|
|
20231204,145000,235650770,19470,19470,19470,19470,0
|
|
20231204,144900,235650770,19470,19470,19470,19470,0
|
|
20231204,144800,235650770,19470,19470,19470,19470,0
|
|
20231204,144700,235650770,19470,19470,19470,19470,10
|
|
20231204,144600,235456070,19470,19470,19470,19470,0
|
|
20231204,144500,235456070,19470,19470,19470,19470,1
|
|
20231204,144400,235436600,19490,19490,19490,19490,79
|
|
20231204,144300,233896890,19490,19490,19490,19490,0
|
|
20231204,144200,233896890,19490,19490,19490,19490,0
|
|
20231204,144100,233896890,19490,19480,19490,19480,253
|
|
20231204,144000,228966150,19460,19460,19460,19460,9
|
|
20231204,143900,228791010,19450,19450,19450,19450,0
|
|
20231204,143800,228791010,19450,19450,19450,19450,0
|
|
20231204,143700,228791010,19450,19450,19450,19450,0
|
|
20231204,143600,228791010,19450,19450,19450,19450,0
|
|
20231204,143500,228791010,19450,19460,19460,19450,7
|
|
20231204,143400,228654850,19450,19450,19450,19450,0
|
|
20231204,143300,228654850,19450,19450,19450,19450,0
|
|
20231204,143200,228654850,19450,19450,19450,19450,0
|
|
20231204,143100,228654850,19450,19450,19450,19450,0
|
|
20231204,143000,228654850,19450,19450,19450,19450,2
|
|
20231204,142900,228615950,19450,19450,19450,19450,0
|
|
20231204,142800,228615950,19450,19450,19450,19450,0
|
|
20231204,142700,228615950,19450,19450,19450,19450,0
|
|
20231204,142600,228615950,19450,19450,19450,19450,0
|
|
20231204,142500,228615950,19450,19450,19450,19450,0
|
|
20231204,142400,228615950,19450,19450,19450,19450,0
|
|
20231204,142300,228615950,19450,19450,19450,19450,73
|
|
20231204,142200,227196100,19450,19450,19450,19450,13
|
|
20231204,142100,226943250,19480,19480,19480,19480,0
|
|
20231204,142000,226943250,19480,19480,19480,19480,0
|
|
20231204,141900,226943250,19480,19480,19480,19480,0
|
|
20231204,141800,226943250,19480,19480,19480,19480,1
|
|
20231204,141700,226923770,19450,19450,19450,19450,9
|
|
20231204,141600,226748720,19440,19480,19480,19440,750
|
|
20231204,141500,212155620,19490,19490,19490,19490,0
|
|
20231204,141400,212155620,19490,19480,19490,19480,11
|
|
20231204,141300,211941330,19480,19480,19480,19480,0
|
|
20231204,141200,211941330,19480,19480,19480,19480,0
|
|
20231204,141100,211941330,19480,19480,19480,19480,0
|
|
20231204,141000,211941330,19480,19480,19480,19480,0
|
|
20231204,140900,211941330,19480,19480,19480,19480,1
|
|
20231204,140800,211921850,19480,19480,19480,19480,50
|
|
20231204,140700,210947850,19480,19480,19480,19480,0
|
|
20231204,140600,210947850,19480,19480,19480,19480,6
|
|
20231204,140500,210830970,19480,19480,19480,19480,176
|
|
20231204,140400,207402490,19490,19490,19490,19490,0
|
|
20231204,140300,207402490,19490,19490,19490,19490,0
|
|
20231204,140200,207402490,19490,19490,19490,19490,0
|
|
20231204,140100,207402490,19490,19490,19490,19490,0
|
|
20231204,140000,207402490,19490,19490,19490,19490,26
|
|
20231204,135900,206895750,19480,19480,19480,19480,0
|
|
20231204,135800,206895750,19480,19480,19480,19480,0
|
|
20231204,135700,206895750,19480,19480,19480,19480,0
|
|
20231204,135600,206895750,19480,19480,19480,19480,0
|
|
20231204,135500,206895750,19480,19480,19480,19480,110
|
|
20231204,135400,204752950,19490,19490,19490,19490,0
|
|
20231204,135300,204752950,19490,19490,19490,19490,0
|
|
20231204,135200,204752950,19490,19490,19490,19490,0
|
|
20231204,135100,204752950,19490,19480,19490,19480,151
|
|
20231204,135000,201811460,19490,19490,19490,19490,0
|
|
20231204,134900,201811460,19490,19490,19490,19490,0
|
|
20231204,134800,201811460,19490,19490,19490,19490,255
|
|
20231204,134700,196841510,19500,19500,19500,19500,0
|
|
20231204,134600,196841510,19500,19500,19500,19500,108
|
|
20231204,134500,194735510,19500,19500,19500,19500,0
|
|
20231204,134400,194735510,19500,19500,19500,19500,100
|
|
20231204,134300,192785510,19500,19500,19500,19500,0
|
|
20231204,134200,192785510,19500,19500,19500,19500,100
|
|
20231204,134100,190835510,19500,19500,19500,19500,0
|
|
20231204,134000,190835510,19500,19500,19500,19500,0
|
|
20231204,133900,190835510,19500,19500,19500,19500,25
|
|
20231204,133800,190348010,19500,19500,19500,19500,0
|
|
20231204,133700,190348010,19500,19500,19500,19500,2
|
|
20231204,133600,190309010,19500,19500,19500,19500,0
|
|
20231204,133500,190309010,19500,19500,19500,19500,0
|
|
20231204,133400,190309010,19500,19500,19500,19500,0
|
|
20231204,133300,190309010,19500,19510,19510,19500,180
|
|
20231204,133200,186798920,19520,19520,19520,19520,0
|
|
20231204,133100,186798920,19520,19520,19520,19520,0
|
|
20231204,133000,186798920,19520,19520,19520,19520,0
|
|
20231204,132900,186798920,19520,19520,19520,19520,75
|
|
20231204,132800,185334920,19520,19520,19520,19520,1
|
|
20231204,132700,185315400,19510,19510,19510,19510,0
|
|
20231204,132600,185315400,19510,19510,19510,19510,12
|
|
20231204,132500,185081280,19510,19510,19510,19510,0
|
|
20231204,132400,185081280,19510,19510,19510,19510,8
|
|
20231204,132300,184925200,19510,19510,19510,19510,0
|
|
20231204,132200,184925200,19510,19510,19510,19510,3
|
|
20231204,132100,184866670,19510,19510,19510,19510,37
|
|
20231204,132000,184144800,19520,19520,19520,19520,0
|
|
20231204,131900,184144800,19520,19520,19520,19520,0
|
|
20231204,131800,184144800,19520,19520,19520,19520,0
|
|
20231204,131700,184144800,19520,19520,19520,19520,0
|
|
20231204,131600,184144800,19520,19520,19520,19520,0
|
|
20231204,131500,184144800,19520,19520,19520,19520,0
|
|
20231204,131400,184144800,19520,19520,19520,19520,0
|
|
20231204,131300,184144800,19520,19510,19520,19510,20
|
|
20231204,131200,183754500,19510,19510,19510,19510,0
|
|
20231204,131100,183754500,19510,19510,19510,19510,0
|
|
20231204,131000,183754500,19510,19510,19510,19510,0
|
|
20231204,130900,183754500,19510,19510,19510,19510,50
|
|
20231204,130800,182779000,19500,19500,19500,19500,0
|
|
20231204,130700,182779000,19500,19500,19500,19500,120
|
|
20231204,130600,180439000,19510,19510,19510,19510,0
|
|
20231204,130500,180439000,19510,19510,19510,19510,0
|
|
20231204,130400,180439000,19510,19510,19510,19510,0
|
|
20231204,130300,180439000,19510,19510,19510,19510,0
|
|
20231204,130200,180439000,19510,19510,19510,19510,0
|
|
20231204,130100,180439000,19510,19510,19510,19510,0
|
|
20231204,130000,180439000,19510,19510,19510,19510,8
|
|
20231204,125900,180282920,19500,19500,19500,19500,0
|
|
20231204,125800,180282920,19500,19500,19500,19500,0
|
|
20231204,125700,180282920,19500,19500,19500,19500,200
|
|
20231204,125600,176382920,19520,19520,19520,19520,0
|
|
20231204,125500,176382920,19520,19520,19520,19520,0
|
|
20231204,125400,176382920,19520,19520,19520,19520,25
|
|
20231204,125300,175894920,19500,19500,19500,19500,50
|
|
20231204,125200,174919920,19510,19510,19510,19510,0
|
|
20231204,125100,174919920,19510,19510,19510,19510,0
|
|
20231204,125000,174919920,19510,19510,19510,19510,0
|
|
20231204,124900,174919920,19510,19510,19510,19510,0
|
|
20231204,124800,174919920,19510,19510,19510,19510,35
|
|
20231204,124700,174237070,19510,19510,19510,19510,55
|
|
20231204,124600,173164020,19510,19510,19510,19510,0
|
|
20231204,124500,173164020,19510,19510,19510,19510,0
|
|
20231204,124400,173164020,19510,19510,19510,19510,0
|
|
20231204,124300,173164020,19510,19510,19510,19510,0
|
|
20231204,124200,173164020,19510,19510,19510,19510,0
|
|
20231204,124100,173164020,19510,19510,19510,19510,0
|
|
20231204,124000,173164020,19510,19510,19510,19510,0
|
|
20231204,123900,173164020,19510,19510,19510,19510,0
|
|
20231204,123800,173164020,19510,19510,19510,19510,41
|
|
20231204,123700,172364110,19510,19510,19510,19510,100
|
|
20231204,123600,170413110,19520,19520,19520,19520,0
|
|
20231204,123500,170413110,19520,19520,19520,19520,0
|
|
20231204,123400,170413110,19520,19520,19520,19520,0
|
|
20231204,123300,170413110,19520,19520,19520,19520,0
|
|
20231204,123200,170413110,19520,19520,19520,19520,0
|
|
20231204,123100,170413110,19520,19520,19520,19520,0
|
|
20231204,123000,170413110,19520,19520,19520,19520,0
|
|
20231204,122900,170413110,19520,19520,19520,19520,0
|
|
20231204,122800,170413110,19520,19520,19520,19520,0
|
|
20231204,122700,170413110,19520,19520,19520,19520,35
|
|
20231204,122600,169729910,19510,19510,19510,19510,0
|
|
20231204,122500,169729910,19510,19510,19510,19510,71
|
|
20231204,122400,168344700,19520,19520,19520,19520,8
|
|
20231204,122300,168188540,19520,19520,19520,19520,4
|
|
20231204,122200,168110460,19520,19520,19520,19520,0
|
|
20231204,122100,168110460,19520,19520,19520,19520,0
|
|
20231204,122000,168110460,19520,19520,19520,19520,1
|
|
20231204,121900,168090940,19520,19520,19520,19520,0
|
|
20231204,121800,168090940,19520,19520,19520,19520,0
|
|
20231204,121700,168090940,19520,19520,19520,19520,1
|
|
20231204,121600,168071420,19520,19520,19520,19520,55
|
|
20231204,121500,166997820,19520,19520,19520,19520,25
|
|
20231204,121400,166509820,19520,19520,19520,19520,0
|
|
20231204,121300,166509820,19520,19520,19520,19520,0
|
|
20231204,121200,166509820,19520,19520,19520,19520,0
|
|
20231204,121100,166509820,19520,19520,19520,19520,0
|
|
20231204,121000,166509820,19520,19520,19520,19520,0
|
|
20231204,120900,166509820,19520,19520,19520,19520,0
|
|
20231204,120800,166509820,19520,19520,19520,19520,0
|
|
20231204,120700,166509820,19520,19520,19520,19520,30
|
|
20231204,120600,165924220,19520,19520,19520,19520,0
|
|
20231204,120500,165924220,19520,19520,19520,19520,0
|
|
20231204,120400,165924220,19520,19520,19520,19520,0
|
|
20231204,120300,165924220,19520,19520,19520,19520,2
|
|
20231204,120200,165885180,19520,19520,19520,19520,0
|
|
20231204,120100,165885180,19520,19520,19520,19520,0
|
|
20231204,120000,165885180,19520,19520,19520,19520,2
|
|
20231204,115900,165846140,19520,19520,19520,19520,0
|
|
20231204,115800,165846140,19520,19520,19520,19520,0
|
|
20231204,115700,165846140,19520,19520,19520,19520,3
|
|
20231204,115600,165787580,19520,19520,19520,19520,28
|
|
20231204,115500,165241020,19520,19520,19520,19520,0
|
|
20231204,115400,165241020,19520,19520,19520,19520,0
|
|
20231204,115300,165241020,19520,19520,19520,19520,0
|
|
20231204,115200,165241020,19520,19520,19520,19520,0
|
|
20231204,115100,165241020,19520,19520,19520,19520,0
|
|
20231204,115000,165241020,19520,19520,19520,19520,0
|
|
20231204,114900,165241020,19520,19520,19520,19520,0
|
|
20231204,114800,165241020,19520,19520,19520,19520,0
|
|
20231204,114700,165241020,19520,19520,19520,19520,0
|
|
20231204,114600,165241020,19520,19520,19520,19520,0
|
|
20231204,114500,165241020,19520,19510,19520,19510,10
|
|
20231204,114400,165045870,19510,19510,19510,19510,36
|
|
20231204,114300,164343510,19500,19500,19500,19500,0
|
|
20231204,114200,164343510,19500,19500,19500,19500,40
|
|
20231204,114100,163563510,19480,19480,19480,19480,10
|
|
20231204,114000,163368710,19500,19500,19500,19500,0
|
|
20231204,113900,163368710,19500,19500,19500,19500,0
|
|
20231204,113800,163368710,19500,19500,19500,19500,0
|
|
20231204,113700,163368710,19500,19500,19500,19500,0
|
|
20231204,113600,163368710,19500,19500,19500,19500,0
|
|
20231204,113500,163368710,19500,19500,19500,19500,0
|
|
20231204,113400,163368710,19500,19500,19500,19500,0
|
|
20231204,113300,163368710,19500,19500,19500,19500,0
|
|
20231204,113200,163368710,19500,19500,19500,19500,0
|
|
20231204,113100,163368710,19500,19500,19500,19500,0
|
|
20231204,113000,163368710,19500,19500,19500,19500,0
|
|
20231204,112900,163368710,19500,19500,19500,19500,0
|
|
20231204,112800,163368710,19500,19500,19500,19500,3
|
|
20231204,112700,163310210,19500,19500,19500,19500,0
|
|
20231204,112600,163310210,19500,19500,19500,19500,0
|
|
20231204,112500,163310210,19500,19500,19500,19500,0
|
|
20231204,112400,163310210,19500,19500,19500,19500,0
|
|
20231204,112300,163310210,19500,19500,19500,19500,0
|
|
20231204,112200,163310210,19500,19500,19500,19500,0
|
|
20231204,112100,163310210,19500,19500,19500,19500,0
|
|
20231204,112000,163310210,19500,19500,19500,19500,0
|
|
20231204,111900,163310210,19500,19500,19500,19500,0
|
|
20231204,111800,163310210,19500,19500,19500,19500,0
|
|
20231204,111700,163310210,19500,19500,19500,19500,0
|
|
20231204,111600,163310210,19500,19500,19500,19500,0
|
|
20231204,111500,163310210,19500,19500,19500,19500,0
|
|
20231204,111400,163310210,19500,19480,19500,19480,40
|
|
20231204,111300,162530990,19490,19490,19490,19490,23
|
|
20231204,111200,162082720,19490,19490,19490,19490,0
|
|
20231204,111100,162082720,19490,19490,19490,19490,0
|
|
20231204,111000,162082720,19490,19490,19490,19490,38
|
|
20231204,110900,161342100,19490,19490,19490,19490,100
|
|
20231204,110800,159393100,19490,19490,19490,19490,0
|
|
20231204,110700,159393100,19490,19490,19490,19490,0
|
|
20231204,110600,159393100,19490,19490,19490,19490,0
|
|
20231204,110500,159393100,19490,19490,19490,19490,0
|
|
20231204,110400,159393100,19490,19490,19490,19490,0
|
|
20231204,110300,159393100,19490,19490,19490,19490,0
|
|
20231204,110200,159393100,19490,19490,19490,19490,1
|
|
20231204,110100,159373610,19490,19490,19490,19490,0
|
|
20231204,110000,159373610,19490,19490,19490,19490,0
|
|
20231204,105900,159373610,19490,19490,19490,19490,0
|
|
20231204,105800,159373610,19490,19490,19490,19490,0
|
|
20231204,105700,159373610,19490,19490,19490,19490,0
|
|
20231204,105600,159373610,19490,19490,19490,19490,140
|
|
20231204,105500,156645010,19510,19510,19510,19510,0
|
|
20231204,105400,156645010,19510,19510,19510,19510,0
|
|
20231204,105300,156645010,19510,19510,19510,19510,0
|
|
20231204,105200,156645010,19510,19510,19510,19510,0
|
|
20231204,105100,156645010,19510,19510,19510,19510,0
|
|
20231204,105000,156645010,19510,19510,19510,19510,0
|
|
20231204,104900,156645010,19510,19510,19510,19510,0
|
|
20231204,104800,156645010,19510,19510,19510,19510,0
|
|
20231204,104700,156645010,19510,19510,19510,19510,0
|
|
20231204,104600,156645010,19510,19510,19510,19510,507
|
|
20231204,104500,146753440,19500,19500,19500,19500,0
|
|
20231204,104400,146753440,19500,19500,19500,19500,0
|
|
20231204,104300,146753440,19500,19500,19500,19500,0
|
|
20231204,104200,146753440,19500,19500,19500,19500,0
|
|
20231204,104100,146753440,19500,19500,19500,19500,98
|
|
20231204,104000,144842440,19500,19500,19500,19500,157
|
|
20231204,103900,141780940,19510,19510,19510,19510,2
|
|
20231204,103800,141741920,19510,19510,19510,19510,0
|
|
20231204,103700,141741920,19510,19510,19510,19510,1
|
|
20231204,103600,141722410,19500,19500,19500,19500,0
|
|
20231204,103500,141722410,19500,19500,19500,19500,50
|
|
20231204,103400,140747410,19510,19510,19510,19510,0
|
|
20231204,103300,140747410,19510,19510,19510,19510,25
|
|
20231204,103200,140259660,19510,19510,19510,19510,0
|
|
20231204,103100,140259660,19510,19510,19510,19510,0
|
|
20231204,103000,140259660,19510,19510,19510,19510,0
|
|
20231204,102900,140259660,19510,19510,19510,19510,248
|
|
20231204,102800,135421180,19520,19520,19520,19520,1
|
|
20231204,102700,135401660,19520,19520,19520,19520,5
|
|
20231204,102600,135304060,19530,19530,19530,19530,0
|
|
20231204,102500,135304060,19530,19530,19530,19530,0
|
|
20231204,102400,135304060,19530,19530,19530,19530,0
|
|
20231204,102300,135304060,19530,19530,19530,19530,0
|
|
20231204,102200,135304060,19530,19530,19530,19530,0
|
|
20231204,102100,135304060,19530,19530,19530,19530,0
|
|
20231204,102000,135304060,19530,19520,19530,19520,83
|
|
20231204,101900,133683360,19510,19510,19510,19510,0
|
|
20231204,101800,133683360,19510,19510,19510,19510,0
|
|
20231204,101700,133683360,19510,19510,19510,19510,2
|
|
20231204,101600,133644340,19510,19510,19510,19510,1
|
|
20231204,101500,133624830,19520,19520,19520,19520,0
|
|
20231204,101400,133624830,19520,19520,19520,19520,0
|
|
20231204,101300,133624830,19520,19520,19520,19520,0
|
|
20231204,101200,133624830,19520,19520,19520,19520,22
|
|
20231204,101100,133195390,19520,19510,19520,19510,124
|
|
20231204,101000,130775650,19510,19510,19510,19510,0
|
|
20231204,100900,130775650,19510,19510,19510,19510,0
|
|
20231204,100800,130775650,19510,19510,19510,19510,106
|
|
20231204,100700,128707590,19500,19500,19500,19500,0
|
|
20231204,100600,128707590,19500,19500,19500,19500,0
|
|
20231204,100500,128707590,19500,19500,19500,19500,0
|
|
20231204,100400,128707590,19500,19500,19500,19500,0
|
|
20231204,100300,128707590,19500,19500,19500,19500,0
|
|
20231204,100200,128707590,19500,19500,19500,19500,5
|
|
20231204,100100,128610090,19500,19500,19500,19500,0
|
|
20231204,100000,128610090,19500,19500,19500,19500,18
|
|
20231204,095900,128259090,19500,19500,19500,19500,2
|
|
20231204,095800,128220090,19500,19500,19500,19500,0
|
|
20231204,095700,128220090,19500,19490,19500,19490,40
|
|
20231204,095600,127440190,19490,19490,19490,19490,0
|
|
20231204,095500,127440190,19490,19490,19490,19490,0
|
|
20231204,095400,127440190,19490,19490,19490,19490,0
|
|
20231204,095300,127440190,19490,19490,19490,19490,0
|
|
20231204,095200,127440190,19490,19490,19490,19490,4
|
|
20231204,095100,127362230,19490,19500,19500,19490,129
|
|
20231204,095000,124847280,19500,19500,19500,19500,0
|
|
20231204,094900,124847280,19500,19500,19500,19500,131
|
|
20231204,094800,122292780,19510,19510,19510,19510,0
|
|
20231204,094700,122292780,19510,19510,19510,19510,194
|
|
20231204,094600,118507840,19530,19530,19530,19530,0
|
|
20231204,094500,118507840,19530,19540,19540,19520,31
|
|
20231204,094400,117902290,19570,19570,19570,19570,0
|
|
20231204,094300,117902290,19570,19570,19570,19570,0
|
|
20231204,094200,117902290,19570,19570,19570,19570,0
|
|
20231204,094100,117902290,19570,19570,19570,19570,50
|
|
20231204,094000,116923790,19580,19580,19580,19580,0
|
|
20231204,093900,116923790,19580,19580,19580,19580,0
|
|
20231204,093800,116923790,19580,19580,19580,19580,1
|
|
20231204,093700,116904210,19550,19550,19580,19550,1401
|
|
20231204,093600,89498160,19550,19550,19550,19550,16
|
|
20231204,093500,89185360,19560,19560,19560,19560,0
|
|
20231204,093400,89185360,19560,19560,19560,19560,1
|
|
20231204,093300,89165800,19550,19520,19550,19520,352
|
|
20231204,093200,82292690,19520,19520,19520,19520,2
|
|
20231204,093100,82253650,19470,19490,19490,19470,300
|
|
20231204,093000,76411020,19490,19490,19490,19490,54
|
|
20231204,092900,75358560,19490,19490,19490,19490,51
|
|
20231204,092800,74364570,19490,19490,19490,19490,0
|
|
20231204,092700,74364570,19490,19490,19490,19490,175
|
|
20231204,092600,70953820,19490,19500,19500,19490,330
|
|
20231204,092500,64520320,19500,19500,19500,19500,0
|
|
20231204,092400,64520320,19500,19500,19500,19500,0
|
|
20231204,092300,64520320,19500,19500,19500,19500,40
|
|
20231204,092200,63740320,19500,19500,19500,19500,42
|
|
20231204,092100,62921320,19490,19490,19490,19490,0
|
|
20231204,092000,62921320,19490,19490,19490,19490,10
|
|
20231204,091900,62726420,19480,19480,19480,19480,30
|
|
20231204,091800,62142020,19480,19490,19490,19480,176
|
|
20231204,091700,58713290,19500,19500,19500,19500,5
|
|
20231204,091600,58615790,19500,19500,19500,19500,6
|
|
20231204,091500,58498790,19500,19490,19500,19490,48
|
|
20231204,091400,57563040,19480,19480,19480,19480,1
|
|
20231204,091300,57543560,19460,19460,19460,19460,0
|
|
20231204,091200,57543560,19460,19480,19480,19460,324
|
|
20231204,091100,51237270,19480,19490,19490,19480,45
|
|
20231204,091000,50360590,19500,19500,19500,19500,0
|
|
20231204,090900,50360590,19500,19490,19500,19490,295
|
|
20231204,090800,44608300,19480,19490,19490,19480,27
|
|
20231204,090700,44082320,19460,19460,19460,19460,0
|
|
20231204,090600,44082320,19460,19490,19490,19460,1298
|
|
20231204,090500,18792070,19500,19490,19500,19490,12
|
|
20231204,090400,18558180,19500,19510,19510,19500,253
|
|
20231204,090300,13624380,19500,19500,19500,19500,33
|
|
20231204,090200,12980880,19500,19500,19500,19500,50
|
|
20231204,090100,12005880,19490,19500,19500,19490,255
|
|
20231204,090000,7034070,19500,19700,19700,19500,360
|