669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200600,108631570,10470,10470,10470,10470,115
|
|
20231208,200500,108631570,10470,10470,10470,10470,0
|
|
20231208,200400,108631570,10470,10470,10470,10470,0
|
|
20231208,200300,108631570,10470,10470,10470,10470,0
|
|
20231208,200200,108631570,10470,10470,10470,10470,0
|
|
20231208,200100,108631570,10470,10470,10470,10470,0
|
|
20231208,200000,108631570,10470,10470,10470,10470,0
|
|
20231208,195900,108631570,10470,10470,10470,10470,0
|
|
20231208,195800,108631570,10470,10470,10470,10470,0
|
|
20231208,195700,108631570,10470,10470,10470,10470,0
|
|
20231208,195600,108631570,10470,10470,10470,10470,0
|
|
20231208,195500,108631570,10470,10470,10470,10470,0
|
|
20231208,195400,108631570,10470,10470,10470,10470,0
|
|
20231208,195300,108631570,10470,10470,10470,10470,0
|
|
20231208,195200,108631570,10470,10470,10470,10470,0
|
|
20231208,195100,108631570,10470,10470,10470,10470,0
|
|
20231208,195000,108631570,10470,10470,10470,10470,0
|
|
20231208,194900,108631570,10470,10470,10470,10470,0
|
|
20231208,194800,108631570,10470,10470,10470,10470,0
|
|
20231208,194700,108631570,10470,10470,10470,10470,0
|
|
20231208,194600,108631570,10470,10470,10470,10470,0
|
|
20231208,194500,108631570,10470,10470,10470,10470,0
|
|
20231208,194400,108631570,10470,10470,10470,10470,0
|
|
20231208,194300,108631570,10470,10470,10470,10470,0
|
|
20231208,194200,108631570,10470,10470,10470,10470,0
|
|
20231208,194100,108631570,10470,10470,10470,10470,0
|
|
20231208,194000,108631570,10470,10470,10470,10470,0
|
|
20231208,193900,108631570,10470,10470,10470,10470,0
|
|
20231208,193800,108631570,10470,10470,10470,10470,0
|
|
20231208,193700,108631570,10470,10470,10470,10470,0
|
|
20231208,193600,108631570,10470,10470,10470,10470,115
|
|
20231208,193500,108631570,10470,10470,10470,10470,0
|
|
20231208,193400,108631570,10470,10470,10470,10470,0
|
|
20231208,193300,108631570,10470,10470,10470,10470,0
|
|
20231208,193200,108631570,10470,10470,10470,10470,0
|
|
20231208,193100,108631570,10470,10470,10470,10470,0
|
|
20231208,193000,108631570,10470,10470,10470,10470,0
|
|
20231208,192900,108631570,10470,10470,10470,10470,0
|
|
20231208,192800,108631570,10470,10470,10470,10470,0
|
|
20231208,192700,108631570,10470,10470,10470,10470,0
|
|
20231208,192600,108631570,10470,10470,10470,10470,0
|
|
20231208,192500,108631570,10470,10470,10470,10470,0
|
|
20231208,192400,108631570,10470,10470,10470,10470,0
|
|
20231208,192300,108631570,10470,10470,10470,10470,0
|
|
20231208,192200,108631570,10470,10470,10470,10470,0
|
|
20231208,192100,108631570,10470,10470,10470,10470,0
|
|
20231208,192000,108631570,10470,10470,10470,10470,0
|
|
20231208,191900,108631570,10470,10470,10470,10470,0
|
|
20231208,191800,108631570,10470,10470,10470,10470,0
|
|
20231208,191700,108631570,10470,10470,10470,10470,0
|
|
20231208,191600,108631570,10470,10470,10470,10470,0
|
|
20231208,191500,108631570,10470,10470,10470,10470,0
|
|
20231208,191400,108631570,10470,10470,10470,10470,0
|
|
20231208,191300,108631570,10470,10470,10470,10470,0
|
|
20231208,191200,108631570,10470,10470,10470,10470,0
|
|
20231208,191100,108631570,10470,10470,10470,10470,0
|
|
20231208,191000,108631570,10470,10470,10470,10470,0
|
|
20231208,190900,108631570,10470,10470,10470,10470,0
|
|
20231208,190800,108631570,10470,10470,10470,10470,0
|
|
20231208,190700,108631570,10470,10470,10470,10470,0
|
|
20231208,190600,108631570,10470,10470,10470,10470,115
|
|
20231208,190500,108631570,10470,10470,10470,10470,0
|
|
20231208,190400,108631570,10470,10470,10470,10470,0
|
|
20231208,190300,108631570,10470,10470,10470,10470,0
|
|
20231208,190200,108631570,10470,10470,10470,10470,0
|
|
20231208,190100,108631570,10470,10470,10470,10470,0
|
|
20231208,190000,108631570,10470,10470,10470,10470,0
|
|
20231208,185900,108631570,10470,10470,10470,10470,0
|
|
20231208,185800,108631570,10470,10470,10470,10470,0
|
|
20231208,185700,108631570,10470,10470,10470,10470,0
|
|
20231208,185600,108631570,10470,10470,10470,10470,0
|
|
20231208,185500,108631570,10470,10470,10470,10470,0
|
|
20231208,185400,108631570,10470,10470,10470,10470,0
|
|
20231208,185300,108631570,10470,10470,10470,10470,0
|
|
20231208,185200,108631570,10470,10470,10470,10470,0
|
|
20231208,185100,108631570,10470,10470,10470,10470,0
|
|
20231208,185000,108631570,10470,10470,10470,10470,0
|
|
20231208,184900,108631570,10470,10470,10470,10470,0
|
|
20231208,184800,108631570,10470,10470,10470,10470,0
|
|
20231208,184700,108631570,10470,10470,10470,10470,0
|
|
20231208,184600,108631570,10470,10470,10470,10470,0
|
|
20231208,184500,108631570,10470,10470,10470,10470,0
|
|
20231208,184400,108631570,10470,10470,10470,10470,0
|
|
20231208,184300,108631570,10470,10470,10470,10470,0
|
|
20231208,184200,108631570,10470,10470,10470,10470,0
|
|
20231208,184100,108631570,10470,10470,10470,10470,0
|
|
20231208,184000,108631570,10470,10470,10470,10470,0
|
|
20231208,183900,108631570,10470,10470,10470,10470,0
|
|
20231208,183800,108631570,10470,10470,10470,10470,0
|
|
20231208,183700,108631570,10470,10470,10470,10470,0
|
|
20231208,183600,108631570,10470,10470,10470,10470,115
|
|
20231208,183500,108631570,10470,10470,10470,10470,0
|
|
20231208,183400,108631570,10470,10470,10470,10470,0
|
|
20231208,183300,108631570,10470,10470,10470,10470,0
|
|
20231208,183200,108631570,10470,10470,10470,10470,0
|
|
20231208,183100,108631570,10470,10470,10470,10470,0
|
|
20231208,183000,108631570,10470,10470,10470,10470,0
|
|
20231208,182900,108631570,10470,10470,10470,10470,0
|
|
20231208,182800,108631570,10470,10470,10470,10470,0
|
|
20231208,182700,108631570,10470,10470,10470,10470,0
|
|
20231208,182600,108631570,10470,10470,10470,10470,0
|
|
20231208,182500,108631570,10470,10470,10470,10470,0
|
|
20231208,182400,108631570,10470,10470,10470,10470,0
|
|
20231208,182300,108631570,10470,10470,10470,10470,0
|
|
20231208,182200,108631570,10470,10470,10470,10470,0
|
|
20231208,182100,108631570,10470,10470,10470,10470,0
|
|
20231208,182000,108631570,10470,10470,10470,10470,0
|
|
20231208,181900,108631570,10470,10470,10470,10470,0
|
|
20231208,181800,108631570,10470,10470,10470,10470,0
|
|
20231208,181700,108631570,10470,10470,10470,10470,0
|
|
20231208,181600,108631570,10470,10470,10470,10470,0
|
|
20231208,181500,108631570,10470,10470,10470,10470,0
|
|
20231208,181400,108631570,10470,10470,10470,10470,0
|
|
20231208,181300,108631570,10470,10470,10470,10470,0
|
|
20231208,181200,108631570,10470,10470,10470,10470,0
|
|
20231208,181100,108631570,10470,10470,10470,10470,0
|
|
20231208,181000,108631570,10470,10470,10470,10470,0
|
|
20231208,180900,108631570,10470,10470,10470,10470,0
|
|
20231208,180800,108631570,10470,10470,10470,10470,0
|
|
20231208,180700,108631570,10470,10470,10470,10470,0
|
|
20231208,180600,108631570,10470,10470,10470,10470,115
|
|
20231208,180500,108631570,10470,10470,10470,10470,0
|
|
20231208,180400,108631570,10470,10470,10470,10470,0
|
|
20231208,180300,108631570,10470,10470,10470,10470,0
|
|
20231208,180200,108631570,10470,10470,10470,10470,0
|
|
20231208,180100,108631570,10470,10470,10470,10470,0
|
|
20231208,180000,108631570,10470,10470,10470,10470,0
|
|
20231208,175900,108631570,10470,10470,10470,10470,0
|
|
20231208,175800,108631570,10470,10470,10470,10470,0
|
|
20231208,175700,108631570,10470,10470,10470,10470,0
|
|
20231208,175600,108631570,10470,10470,10470,10470,0
|
|
20231208,175500,108631570,10470,10470,10470,10470,0
|
|
20231208,175400,108631570,10470,10470,10470,10470,0
|
|
20231208,175300,108631570,10470,10470,10470,10470,0
|
|
20231208,175200,108631570,10470,10470,10470,10470,0
|
|
20231208,175100,108631570,10470,10470,10470,10470,0
|
|
20231208,175000,108631570,10470,10470,10470,10470,0
|
|
20231208,174900,108631570,10470,10470,10470,10470,0
|
|
20231208,174800,108631570,10470,10470,10470,10470,0
|
|
20231208,174700,108631570,10470,10470,10470,10470,0
|
|
20231208,174600,108631570,10470,10470,10470,10470,0
|
|
20231208,174500,108631570,10470,10470,10470,10470,0
|
|
20231208,174400,108631570,10470,10470,10470,10470,0
|
|
20231208,174300,108631570,10470,10470,10470,10470,0
|
|
20231208,174200,108631570,10470,10470,10470,10470,0
|
|
20231208,174100,108631570,10470,10470,10470,10470,0
|
|
20231208,174000,108631570,10470,10470,10470,10470,0
|
|
20231208,173900,108631570,10470,10470,10470,10470,0
|
|
20231208,173800,108631570,10470,10470,10470,10470,0
|
|
20231208,173700,108631570,10470,10470,10470,10470,0
|
|
20231208,173600,108631570,10470,10470,10470,10470,115
|
|
20231208,173500,108631570,10470,10470,10470,10470,0
|
|
20231208,173400,108631570,10470,10470,10470,10470,0
|
|
20231208,173300,108631570,10470,10470,10470,10470,0
|
|
20231208,173200,108631570,10470,10470,10470,10470,0
|
|
20231208,173100,108631570,10470,10470,10470,10470,0
|
|
20231208,173000,108631570,10470,10470,10470,10470,0
|
|
20231208,172900,108631570,10470,10470,10470,10470,0
|
|
20231208,172800,108631570,10470,10470,10470,10470,0
|
|
20231208,172700,108631570,10470,10470,10470,10470,0
|
|
20231208,172600,108631570,10470,10470,10470,10470,0
|
|
20231208,172500,108631570,10470,10470,10470,10470,0
|
|
20231208,172400,108631570,10470,10470,10470,10470,0
|
|
20231208,172300,108631570,10470,10470,10470,10470,0
|
|
20231208,172200,108631570,10470,10470,10470,10470,0
|
|
20231208,172100,108631570,10470,10470,10470,10470,0
|
|
20231208,172000,108631570,10470,10470,10470,10470,0
|
|
20231208,171900,108631570,10470,10470,10470,10470,0
|
|
20231208,171800,108631570,10470,10470,10470,10470,0
|
|
20231208,171700,108631570,10470,10470,10470,10470,0
|
|
20231208,171600,108631570,10470,10470,10470,10470,0
|
|
20231208,171500,108631570,10470,10470,10470,10470,0
|
|
20231208,171400,108631570,10470,10470,10470,10470,0
|
|
20231208,171300,108631570,10470,10470,10470,10470,0
|
|
20231208,171200,108631570,10470,10470,10470,10470,0
|
|
20231208,171100,108631570,10470,10470,10470,10470,0
|
|
20231208,171000,108631570,10470,10470,10470,10470,0
|
|
20231208,170900,108631570,10470,10470,10470,10470,0
|
|
20231208,170800,108631570,10470,10470,10470,10470,0
|
|
20231208,170700,108631570,10470,10470,10470,10470,0
|
|
20231208,170600,108631570,10470,10470,10470,10470,115
|
|
20231208,170500,108631570,10470,10470,10470,10470,0
|
|
20231208,170400,108631570,10470,10470,10470,10470,0
|
|
20231208,170300,108631570,10470,10470,10470,10470,0
|
|
20231208,170200,108631570,10470,10470,10470,10470,0
|
|
20231208,170100,108631570,10470,10470,10470,10470,0
|
|
20231208,170000,108631570,10470,10470,10470,10470,0
|
|
20231208,165900,108631570,10470,10470,10470,10470,0
|
|
20231208,165800,108631570,10470,10470,10470,10470,0
|
|
20231208,165700,108631570,10470,10470,10470,10470,0
|
|
20231208,165600,108631570,10470,10470,10470,10470,0
|
|
20231208,165500,108631570,10470,10470,10470,10470,0
|
|
20231208,165400,108631570,10470,10470,10470,10470,0
|
|
20231208,165300,108631570,10470,10470,10470,10470,0
|
|
20231208,165200,108631570,10470,10470,10470,10470,0
|
|
20231208,165100,108631570,10470,10470,10470,10470,0
|
|
20231208,165000,108631570,10470,10470,10470,10470,0
|
|
20231208,164900,108631570,10470,10470,10470,10470,0
|
|
20231208,164800,108631570,10470,10470,10470,10470,0
|
|
20231208,164700,108631570,10470,10470,10470,10470,0
|
|
20231208,164600,108631570,10470,10470,10470,10470,0
|
|
20231208,164500,108631570,10470,10470,10470,10470,0
|
|
20231208,164400,108631570,10470,10470,10470,10470,0
|
|
20231208,164300,108631570,10470,10470,10470,10470,0
|
|
20231208,164200,108631570,10470,10470,10470,10470,0
|
|
20231208,164100,108631570,10470,10470,10470,10470,0
|
|
20231208,164000,108631570,10470,10470,10470,10470,0
|
|
20231208,163900,108631570,10470,10470,10470,10470,0
|
|
20231208,163800,108631570,10470,10470,10470,10470,0
|
|
20231208,163700,108631570,10470,10470,10470,10470,0
|
|
20231208,163600,108631570,10470,10470,10470,10470,115
|
|
20231208,163500,108631570,10470,10470,10470,10470,0
|
|
20231208,163400,108631570,10470,10470,10470,10470,0
|
|
20231208,163300,108631570,10470,10470,10470,10470,0
|
|
20231208,163200,108631570,10470,10470,10470,10470,0
|
|
20231208,163100,108631570,10470,10470,10470,10470,0
|
|
20231208,163000,108631570,10470,10470,10470,10470,0
|
|
20231208,162900,108631570,10470,10470,10470,10470,0
|
|
20231208,162800,108631570,10470,10470,10470,10470,0
|
|
20231208,162700,108631570,10470,10470,10470,10470,0
|
|
20231208,162600,108631570,10470,10470,10470,10470,0
|
|
20231208,162500,108631570,10470,10470,10470,10470,0
|
|
20231208,162400,108631570,10470,10470,10470,10470,0
|
|
20231208,162300,108631570,10470,10470,10470,10470,0
|
|
20231208,162200,108631570,10470,10470,10470,10470,0
|
|
20231208,162100,108631570,10470,10470,10470,10470,0
|
|
20231208,162000,108631570,10470,10470,10470,10470,0
|
|
20231208,161900,108631570,10470,10470,10470,10470,0
|
|
20231208,161800,108631570,10470,10470,10470,10470,0
|
|
20231208,161700,108631570,10470,10470,10470,10470,0
|
|
20231208,161600,108631570,10470,10470,10470,10470,0
|
|
20231208,161500,108631570,10470,10470,10470,10470,0
|
|
20231208,161400,108631570,10470,10470,10470,10470,0
|
|
20231208,161300,108631570,10470,10470,10470,10470,0
|
|
20231208,161200,108631570,10470,10470,10470,10470,0
|
|
20231208,161100,108631570,10470,10470,10470,10470,0
|
|
20231208,161000,108631570,10470,10470,10470,10470,0
|
|
20231208,160900,108631570,10470,10470,10470,10470,0
|
|
20231208,160800,108631570,10470,10470,10470,10470,0
|
|
20231208,160700,108631570,10470,10470,10470,10470,0
|
|
20231208,160600,108631570,10470,10470,10470,10470,115
|
|
20231208,160500,108631570,10470,10470,10470,10470,0
|
|
20231208,160400,108631570,10470,10470,10470,10470,0
|
|
20231208,160300,108631570,10470,10470,10470,10470,0
|
|
20231208,160200,108631570,10470,10470,10470,10470,0
|
|
20231208,160100,108631570,10470,10470,10470,10470,0
|
|
20231208,160000,108631570,10470,10470,10470,10470,0
|
|
20231208,155900,108631570,10470,10470,10470,10470,0
|
|
20231208,155800,108631570,10470,10470,10470,10470,0
|
|
20231208,155700,108631570,10470,10470,10470,10470,0
|
|
20231208,155600,108631570,10470,10470,10470,10470,0
|
|
20231208,155500,108631570,10470,10470,10470,10470,0
|
|
20231208,155400,108631570,10470,10470,10470,10470,0
|
|
20231208,155300,108631570,10470,10470,10470,10470,0
|
|
20231208,155200,108631570,10470,10470,10470,10470,0
|
|
20231208,155100,108631570,10470,10470,10470,10470,0
|
|
20231208,155000,108631570,10470,10470,10470,10470,0
|
|
20231208,154900,108631570,10470,10470,10470,10470,0
|
|
20231208,154800,108631570,10470,10470,10470,10470,0
|
|
20231208,154700,108631570,10470,10470,10470,10470,0
|
|
20231208,154600,108631570,10470,10470,10470,10470,0
|
|
20231208,154500,108631570,10470,10470,10470,10470,0
|
|
20231208,154400,108631570,10470,10470,10470,10470,0
|
|
20231208,154300,108631570,10470,10470,10470,10470,0
|
|
20231208,154200,108631570,10470,10470,10470,10470,0
|
|
20231208,154100,108631570,10470,10470,10470,10470,0
|
|
20231208,154000,108631570,10470,10470,10470,10470,0
|
|
20231208,153900,108631570,10470,10470,10470,10470,0
|
|
20231208,153800,108631570,10470,10470,10470,10470,0
|
|
20231208,153700,108631570,10470,10470,10470,10470,0
|
|
20231208,153600,108631570,10470,10470,10470,10470,115
|
|
20231208,153500,108631570,10470,10470,10470,10470,0
|
|
20231208,153400,108631570,10470,10470,10470,10470,0
|
|
20231208,153300,108631570,10470,10470,10470,10470,0
|
|
20231208,153200,108631570,10470,10470,10470,10470,0
|
|
20231208,153100,108631570,10470,10470,10470,10470,0
|
|
20231208,153000,108631570,10470,10470,10470,10470,115
|
|
20231208,152900,107427520,10470,10470,10470,10470,0
|
|
20231208,152800,107427520,10470,10470,10470,10470,0
|
|
20231208,152700,107427520,10470,10470,10470,10470,0
|
|
20231208,152600,107427520,10470,10470,10470,10470,0
|
|
20231208,152500,107427520,10470,10470,10470,10470,0
|
|
20231208,152400,107427520,10470,10470,10470,10470,0
|
|
20231208,152300,107427520,10470,10470,10470,10470,0
|
|
20231208,152200,107427520,10470,10470,10470,10470,0
|
|
20231208,152100,107427520,10470,10470,10470,10470,0
|
|
20231208,152000,107427520,10470,10470,10470,10470,0
|
|
20231208,151900,107427520,10470,10470,10470,10470,0
|
|
20231208,151800,107427520,10470,10470,10470,10470,16
|
|
20231208,151700,107260000,10470,10470,10470,10470,4
|
|
20231208,151600,107218120,10430,10430,10430,10430,1
|
|
20231208,151500,107207690,10470,10470,10470,10470,1
|
|
20231208,151400,107197220,10460,10460,10460,10460,0
|
|
20231208,151300,107197220,10460,10460,10460,10460,20
|
|
20231208,151200,106988020,10410,10410,10410,10410,0
|
|
20231208,151100,106988020,10410,10410,10410,10410,0
|
|
20231208,151000,106988020,10410,10410,10410,10410,2
|
|
20231208,150900,106967200,10420,10420,10420,10420,5
|
|
20231208,150800,106915100,10460,10460,10460,10460,1
|
|
20231208,150700,106904640,10460,10460,10460,10460,1
|
|
20231208,150600,106894180,10410,10410,10410,10410,0
|
|
20231208,150500,106894180,10410,10410,10410,10410,0
|
|
20231208,150400,106894180,10410,10410,10410,10410,0
|
|
20231208,150300,106894180,10410,10410,10410,10410,0
|
|
20231208,150200,106894180,10410,10420,10420,10410,64
|
|
20231208,150100,106227920,10420,10420,10420,10420,10
|
|
20231208,150000,106123720,10400,10400,10400,10400,0
|
|
20231208,145900,106123720,10400,10400,10400,10400,0
|
|
20231208,145800,106123720,10400,10400,10400,10400,0
|
|
20231208,145700,106123720,10400,10410,10410,10400,201
|
|
20231208,145600,104033310,10470,10470,10470,10470,0
|
|
20231208,145500,104033310,10470,10470,10470,10470,0
|
|
20231208,145400,104033310,10470,10440,10470,10440,200
|
|
20231208,145300,101941410,10400,10400,10400,10400,0
|
|
20231208,145200,101941410,10400,10400,10400,10400,0
|
|
20231208,145100,101941410,10400,10400,10400,10400,0
|
|
20231208,145000,101941410,10400,10400,10400,10400,10
|
|
20231208,144900,101837410,10400,10400,10400,10400,0
|
|
20231208,144800,101837410,10400,10400,10400,10400,0
|
|
20231208,144700,101837410,10400,10400,10400,10400,0
|
|
20231208,144600,101837410,10400,10400,10400,10400,0
|
|
20231208,144500,101837410,10400,10400,10400,10400,0
|
|
20231208,144400,101837410,10400,10400,10400,10400,98
|
|
20231208,144300,100818210,10400,10400,10400,10400,0
|
|
20231208,144200,100818210,10400,10400,10400,10400,57
|
|
20231208,144100,100225410,10380,10380,10380,10380,0
|
|
20231208,144000,100225410,10380,10380,10380,10380,20
|
|
20231208,143900,100017810,10370,10380,10380,10370,134
|
|
20231208,143800,98628200,10380,10380,10380,10380,0
|
|
20231208,143700,98628200,10380,10380,10380,10380,64
|
|
20231208,143600,97963880,10380,10380,10380,10370,1012
|
|
20231208,143500,87469290,10380,10380,10380,10380,0
|
|
20231208,143400,87469290,10380,10400,10400,10380,56
|
|
20231208,143300,86887990,10400,10400,10400,10400,0
|
|
20231208,143200,86887990,10400,10400,10400,10400,0
|
|
20231208,143100,86887990,10400,10390,10400,10390,15
|
|
20231208,143000,86732040,10370,10370,10370,10370,0
|
|
20231208,142900,86732040,10370,10370,10370,10370,0
|
|
20231208,142800,86732040,10370,10370,10370,10370,0
|
|
20231208,142700,86732040,10370,10370,10370,10370,0
|
|
20231208,142600,86732040,10370,10390,10390,10370,1661
|
|
20231208,142500,69491620,10380,10380,10380,10380,0
|
|
20231208,142400,69491620,10380,10380,10380,10380,0
|
|
20231208,142300,69491620,10380,10380,10380,10380,0
|
|
20231208,142200,69491620,10380,10380,10380,10380,0
|
|
20231208,142100,69491620,10380,10390,10390,10380,700
|
|
20231208,142000,62225460,10440,10440,10440,10440,0
|
|
20231208,141900,62225460,10440,10440,10440,10440,0
|
|
20231208,141800,62225460,10440,10440,10440,10440,3
|
|
20231208,141700,62194140,10440,10440,10440,10440,1
|
|
20231208,141600,62183700,10380,10390,10390,10380,273
|
|
20231208,141500,59349590,10390,10390,10390,10390,0
|
|
20231208,141400,59349590,10390,10390,10390,10390,0
|
|
20231208,141300,59349590,10390,10390,10390,10390,0
|
|
20231208,141200,59349590,10390,10410,10410,10390,1067
|
|
20231208,141100,48262430,10400,10400,10400,10400,0
|
|
20231208,141000,48262430,10400,10410,10410,10400,149
|
|
20231208,140900,46712260,10440,10440,10440,10440,0
|
|
20231208,140800,46712260,10440,10440,10440,10440,0
|
|
20231208,140700,46712260,10440,10440,10440,10440,0
|
|
20231208,140600,46712260,10440,10440,10440,10440,0
|
|
20231208,140500,46712260,10440,10440,10440,10440,0
|
|
20231208,140400,46712260,10440,10440,10440,10440,0
|
|
20231208,140300,46712260,10440,10440,10440,10440,0
|
|
20231208,140200,46712260,10440,10440,10440,10440,0
|
|
20231208,140100,46712260,10440,10440,10440,10440,0
|
|
20231208,140000,46712260,10440,10440,10440,10440,0
|
|
20231208,135900,46712260,10440,10440,10440,10440,0
|
|
20231208,135800,46712260,10440,10440,10440,10440,0
|
|
20231208,135700,46712260,10440,10440,10440,10440,1
|
|
20231208,135600,46701820,10390,10390,10390,10390,0
|
|
20231208,135500,46701820,10390,10390,10390,10390,0
|
|
20231208,135400,46701820,10390,10390,10390,10390,0
|
|
20231208,135300,46701820,10390,10390,10390,10390,0
|
|
20231208,135200,46701820,10390,10390,10390,10390,0
|
|
20231208,135100,46701820,10390,10390,10390,10390,0
|
|
20231208,135000,46701820,10390,10390,10390,10390,0
|
|
20231208,134900,46701820,10390,10390,10390,10390,0
|
|
20231208,134800,46701820,10390,10390,10390,10390,0
|
|
20231208,134700,46701820,10390,10390,10390,10390,0
|
|
20231208,134600,46701820,10390,10430,10430,10390,1387
|
|
20231208,134500,32267670,10430,10440,10440,10430,423
|
|
20231208,134400,27855550,10450,10450,10450,10450,0
|
|
20231208,134300,27855550,10450,10450,10450,10450,0
|
|
20231208,134200,27855550,10450,10450,10450,10450,0
|
|
20231208,134100,27855550,10450,10450,10450,10450,0
|
|
20231208,134000,27855550,10450,10450,10450,10450,0
|
|
20231208,133900,27855550,10450,10450,10450,10450,0
|
|
20231208,133800,27855550,10450,10450,10450,10450,0
|
|
20231208,133700,27855550,10450,10450,10450,10450,0
|
|
20231208,133600,27855550,10450,10450,10450,10450,0
|
|
20231208,133500,27855550,10450,10450,10450,10450,0
|
|
20231208,133400,27855550,10450,10450,10450,10450,0
|
|
20231208,133300,27855550,10450,10450,10450,10450,0
|
|
20231208,133200,27855550,10450,10450,10450,10450,0
|
|
20231208,133100,27855550,10450,10450,10450,10450,0
|
|
20231208,133000,27855550,10450,10450,10450,10450,0
|
|
20231208,132900,27855550,10450,10450,10450,10450,0
|
|
20231208,132800,27855550,10450,10450,10450,10450,0
|
|
20231208,132700,27855550,10450,10450,10450,10450,0
|
|
20231208,132600,27855550,10450,10450,10450,10450,0
|
|
20231208,132500,27855550,10450,10450,10450,10450,0
|
|
20231208,132400,27855550,10450,10450,10450,10450,0
|
|
20231208,132300,27855550,10450,10450,10450,10450,0
|
|
20231208,132200,27855550,10450,10450,10450,10450,2
|
|
20231208,132100,27834650,10450,10450,10450,10450,0
|
|
20231208,132000,27834650,10450,10450,10450,10450,0
|
|
20231208,131900,27834650,10450,10450,10450,10450,0
|
|
20231208,131800,27834650,10450,10450,10450,10450,8
|
|
20231208,131700,27751050,10450,10450,10450,10450,0
|
|
20231208,131600,27751050,10450,10450,10450,10450,0
|
|
20231208,131500,27751050,10450,10450,10450,10450,0
|
|
20231208,131400,27751050,10450,10450,10450,10450,11
|
|
20231208,131300,27636100,10460,10450,10460,10450,4
|
|
20231208,131200,27594290,10450,10450,10450,10450,0
|
|
20231208,131100,27594290,10450,10450,10450,10450,0
|
|
20231208,131000,27594290,10450,10450,10450,10430,147
|
|
20231208,130900,26059050,10440,10440,10440,10440,0
|
|
20231208,130800,26059050,10440,10440,10440,10440,71
|
|
20231208,130700,25317810,10440,10440,10440,10440,0
|
|
20231208,130600,25317810,10440,10440,10440,10440,0
|
|
20231208,130500,25317810,10440,10440,10440,10440,0
|
|
20231208,130400,25317810,10440,10440,10440,10440,0
|
|
20231208,130300,25317810,10440,10440,10440,10440,0
|
|
20231208,130200,25317810,10440,10440,10440,10440,0
|
|
20231208,130100,25317810,10440,10440,10440,10440,0
|
|
20231208,130000,25317810,10440,10440,10440,10440,1
|
|
20231208,125900,25307370,10440,10440,10440,10440,0
|
|
20231208,125800,25307370,10440,10440,10440,10440,0
|
|
20231208,125700,25307370,10440,10440,10440,10440,0
|
|
20231208,125600,25307370,10440,10440,10440,10440,0
|
|
20231208,125500,25307370,10440,10440,10440,10440,0
|
|
20231208,125400,25307370,10440,10440,10440,10440,0
|
|
20231208,125300,25307370,10440,10440,10440,10440,0
|
|
20231208,125200,25307370,10440,10440,10440,10440,9
|
|
20231208,125100,25213410,10430,10430,10430,10430,0
|
|
20231208,125000,25213410,10430,10430,10430,10430,0
|
|
20231208,124900,25213410,10430,10430,10430,10430,0
|
|
20231208,124800,25213410,10430,10430,10430,10430,0
|
|
20231208,124700,25213410,10430,10430,10430,10430,5
|
|
20231208,124600,25161260,10440,10440,10440,10440,0
|
|
20231208,124500,25161260,10440,10440,10440,10440,0
|
|
20231208,124400,25161260,10440,10440,10440,10440,0
|
|
20231208,124300,25161260,10440,10440,10440,10440,0
|
|
20231208,124200,25161260,10440,10440,10440,10440,0
|
|
20231208,124100,25161260,10440,10440,10440,10440,0
|
|
20231208,124000,25161260,10440,10440,10440,10440,0
|
|
20231208,123900,25161260,10440,10440,10440,10440,0
|
|
20231208,123800,25161260,10440,10440,10440,10440,0
|
|
20231208,123700,25161260,10440,10440,10440,10440,0
|
|
20231208,123600,25161260,10440,10440,10440,10440,0
|
|
20231208,123500,25161260,10440,10440,10440,10440,2
|
|
20231208,123400,25140380,10440,10440,10440,10440,0
|
|
20231208,123300,25140380,10440,10440,10440,10440,0
|
|
20231208,123200,25140380,10440,10440,10440,10440,0
|
|
20231208,123100,25140380,10440,10440,10440,10440,1
|
|
20231208,123000,25129940,10440,10440,10440,10440,30
|
|
20231208,122900,24816740,10440,10440,10440,10440,20
|
|
20231208,122800,24607940,10440,10440,10440,10440,0
|
|
20231208,122700,24607940,10440,10440,10440,10440,0
|
|
20231208,122600,24607940,10440,10440,10440,10440,0
|
|
20231208,122500,24607940,10440,10440,10440,10440,55
|
|
20231208,122400,24033740,10440,10440,10440,10440,1
|
|
20231208,122300,24023300,10440,10440,10440,10440,50
|
|
20231208,122200,23501300,10460,10460,10460,10460,0
|
|
20231208,122100,23501300,10460,10460,10460,10460,0
|
|
20231208,122000,23501300,10460,10460,10460,10460,0
|
|
20231208,121900,23501300,10460,10460,10460,10460,10
|
|
20231208,121800,23396700,10440,10440,10440,10440,0
|
|
20231208,121700,23396700,10440,10440,10440,10440,2
|
|
20231208,121600,23375820,10440,10440,10440,10440,0
|
|
20231208,121500,23375820,10440,10440,10440,10440,4
|
|
20231208,121400,23334060,10430,10430,10430,10430,0
|
|
20231208,121300,23334060,10430,10430,10430,10430,0
|
|
20231208,121200,23334060,10430,10430,10430,10430,0
|
|
20231208,121100,23334060,10430,10430,10430,10430,0
|
|
20231208,121000,23334060,10430,10430,10430,10430,0
|
|
20231208,120900,23334060,10430,10430,10430,10430,9
|
|
20231208,120800,23240190,10430,10430,10430,10430,0
|
|
20231208,120700,23240190,10430,10430,10430,10430,0
|
|
20231208,120600,23240190,10430,10430,10430,10430,0
|
|
20231208,120500,23240190,10430,10430,10430,10430,0
|
|
20231208,120400,23240190,10430,10430,10430,10430,0
|
|
20231208,120300,23240190,10430,10430,10430,10430,0
|
|
20231208,120200,23240190,10430,10430,10430,10430,0
|
|
20231208,120100,23240190,10430,10450,10450,10430,251
|
|
20231208,120000,20618260,10450,10450,10450,10450,5
|
|
20231208,115900,20566010,10440,10440,10440,10440,0
|
|
20231208,115800,20566010,10440,10440,10440,10440,0
|
|
20231208,115700,20566010,10440,10440,10440,10440,0
|
|
20231208,115600,20566010,10440,10440,10440,10440,0
|
|
20231208,115500,20566010,10440,10440,10440,10440,0
|
|
20231208,115400,20566010,10440,10440,10440,10440,0
|
|
20231208,115300,20566010,10440,10440,10440,10440,0
|
|
20231208,115200,20566010,10440,10440,10440,10440,0
|
|
20231208,115100,20566010,10440,10440,10440,10440,0
|
|
20231208,115000,20566010,10440,10440,10440,10440,2
|
|
20231208,114900,20545130,10430,10430,10430,10430,0
|
|
20231208,114800,20545130,10430,10430,10430,10430,0
|
|
20231208,114700,20545130,10430,10430,10430,10430,0
|
|
20231208,114600,20545130,10430,10430,10430,10430,0
|
|
20231208,114500,20545130,10430,10430,10430,10430,0
|
|
20231208,114400,20545130,10430,10430,10430,10430,0
|
|
20231208,114300,20545130,10430,10430,10430,10430,0
|
|
20231208,114200,20545130,10430,10430,10430,10430,0
|
|
20231208,114100,20545130,10430,10430,10430,10430,0
|
|
20231208,114000,20545130,10430,10430,10430,10430,0
|
|
20231208,113900,20545130,10430,10430,10430,10430,0
|
|
20231208,113800,20545130,10430,10430,10430,10430,0
|
|
20231208,113700,20545130,10430,10430,10430,10430,0
|
|
20231208,113600,20545130,10430,10430,10430,10430,0
|
|
20231208,113500,20545130,10430,10430,10430,10430,0
|
|
20231208,113400,20545130,10430,10430,10430,10430,0
|
|
20231208,113300,20545130,10430,10430,10430,10430,0
|
|
20231208,113200,20545130,10430,10430,10430,10430,0
|
|
20231208,113100,20545130,10430,10430,10430,10430,0
|
|
20231208,113000,20545130,10430,10430,10430,10430,0
|
|
20231208,112900,20545130,10430,10430,10430,10430,0
|
|
20231208,112800,20545130,10430,10430,10430,10430,0
|
|
20231208,112700,20545130,10430,10430,10430,10430,0
|
|
20231208,112600,20545130,10430,10430,10430,10430,0
|
|
20231208,112500,20545130,10430,10430,10430,10430,0
|
|
20231208,112400,20545130,10430,10430,10430,10430,0
|
|
20231208,112300,20545130,10430,10430,10430,10430,0
|
|
20231208,112200,20545130,10430,10430,10430,10430,0
|
|
20231208,112100,20545130,10430,10430,10430,10430,0
|
|
20231208,112000,20545130,10430,10430,10430,10430,0
|
|
20231208,111900,20545130,10430,10430,10430,10430,0
|
|
20231208,111800,20545130,10430,10430,10430,10430,0
|
|
20231208,111700,20545130,10430,10430,10430,10430,0
|
|
20231208,111600,20545130,10430,10430,10430,10430,0
|
|
20231208,111500,20545130,10430,10430,10430,10430,0
|
|
20231208,111400,20545130,10430,10430,10430,10430,0
|
|
20231208,111300,20545130,10430,10430,10430,10430,0
|
|
20231208,111200,20545130,10430,10430,10430,10430,0
|
|
20231208,111100,20545130,10430,10430,10430,10430,0
|
|
20231208,111000,20545130,10430,10430,10430,10430,30
|
|
20231208,110900,20232230,10430,10430,10430,10430,0
|
|
20231208,110800,20232230,10430,10430,10430,10430,0
|
|
20231208,110700,20232230,10430,10430,10430,10430,0
|
|
20231208,110600,20232230,10430,10430,10430,10430,0
|
|
20231208,110500,20232230,10430,10430,10430,10430,55
|
|
20231208,110400,19658580,10450,10450,10450,10450,0
|
|
20231208,110300,19658580,10450,10450,10450,10450,0
|
|
20231208,110200,19658580,10450,10450,10450,10450,0
|
|
20231208,110100,19658580,10450,10450,10450,10450,0
|
|
20231208,110000,19658580,10450,10450,10450,10450,0
|
|
20231208,105900,19658580,10450,10450,10450,10450,0
|
|
20231208,105800,19658580,10450,10450,10450,10450,1
|
|
20231208,105700,19648130,10440,10440,10440,10440,0
|
|
20231208,105600,19648130,10440,10440,10440,10440,1
|
|
20231208,105500,19637690,10430,10430,10430,10430,107
|
|
20231208,105400,18521680,10430,10430,10430,10430,382
|
|
20231208,105300,14537420,10430,10430,10430,10430,0
|
|
20231208,105200,14537420,10430,10430,10430,10430,0
|
|
20231208,105100,14537420,10430,10430,10430,10430,0
|
|
20231208,105000,14537420,10430,10430,10430,10430,0
|
|
20231208,104900,14537420,10430,10430,10430,10430,0
|
|
20231208,104800,14537420,10430,10430,10430,10430,0
|
|
20231208,104700,14537420,10430,10430,10430,10430,26
|
|
20231208,104600,14266240,10420,10420,10420,10420,0
|
|
20231208,104500,14266240,10420,10420,10420,10420,0
|
|
20231208,104400,14266240,10420,10420,10420,10420,0
|
|
20231208,104300,14266240,10420,10420,10420,10420,0
|
|
20231208,104200,14266240,10420,10420,10420,10420,0
|
|
20231208,104100,14266240,10420,10420,10420,10420,0
|
|
20231208,104000,14266240,10420,10420,10420,10420,0
|
|
20231208,103900,14266240,10420,10420,10420,10420,0
|
|
20231208,103800,14266240,10420,10420,10420,10420,2
|
|
20231208,103700,14245400,10410,10410,10410,10410,0
|
|
20231208,103600,14245400,10410,10420,10420,10410,122
|
|
20231208,103500,12974680,10430,10430,10430,10430,0
|
|
20231208,103400,12974680,10430,10430,10430,10430,3
|
|
20231208,103300,12943390,10440,10440,10440,10440,1
|
|
20231208,103200,12932950,10410,10410,10410,10410,0
|
|
20231208,103100,12932950,10410,10410,10410,10410,0
|
|
20231208,103000,12932950,10410,10410,10410,10410,0
|
|
20231208,102900,12932950,10410,10410,10410,10410,0
|
|
20231208,102800,12932950,10410,10410,10410,10410,0
|
|
20231208,102700,12932950,10410,10410,10410,10410,0
|
|
20231208,102600,12932950,10410,10410,10410,10410,0
|
|
20231208,102500,12932950,10410,10410,10410,10410,0
|
|
20231208,102400,12932950,10410,10410,10410,10410,0
|
|
20231208,102300,12932950,10410,10410,10410,10410,6
|
|
20231208,102200,12870490,10420,10420,10420,10420,4
|
|
20231208,102100,12828810,10410,10410,10410,10410,197
|
|
20231208,102000,10778040,10420,10420,10420,10420,0
|
|
20231208,101900,10778040,10420,10420,10420,10420,30
|
|
20231208,101800,10465440,10410,10410,10410,10410,0
|
|
20231208,101700,10465440,10410,10410,10410,10410,0
|
|
20231208,101600,10465440,10410,10410,10410,10410,0
|
|
20231208,101500,10465440,10410,10410,10410,10410,0
|
|
20231208,101400,10465440,10410,10410,10410,10410,0
|
|
20231208,101300,10465440,10410,10410,10410,10410,10
|
|
20231208,101200,10361340,10410,10420,10420,10410,42
|
|
20231208,101100,9924100,10420,10420,10420,10420,0
|
|
20231208,101000,9924100,10420,10420,10420,10420,2
|
|
20231208,100900,9903260,10440,10440,10440,10440,2
|
|
20231208,100800,9882380,10420,10420,10420,10420,10
|
|
20231208,100700,9778180,10440,10440,10440,10440,1
|
|
20231208,100600,9767740,10410,10410,10410,10410,35
|
|
20231208,100500,9403390,10410,10410,10410,10410,15
|
|
20231208,100400,9247240,10450,10450,10450,10450,0
|
|
20231208,100300,9247240,10450,10450,10450,10450,0
|
|
20231208,100200,9247240,10450,10450,10450,10450,0
|
|
20231208,100100,9247240,10450,10450,10450,10450,0
|
|
20231208,100000,9247240,10450,10450,10450,10450,17
|
|
20231208,095900,9069590,10410,10410,10410,10410,10
|
|
20231208,095800,8965490,10410,10410,10410,10410,0
|
|
20231208,095700,8965490,10410,10410,10410,10410,0
|
|
20231208,095600,8965490,10410,10410,10410,10410,0
|
|
20231208,095500,8965490,10410,10410,10410,10410,0
|
|
20231208,095400,8965490,10410,10410,10410,10410,0
|
|
20231208,095300,8965490,10410,10410,10410,10410,0
|
|
20231208,095200,8965490,10410,10420,10420,10410,3
|
|
20231208,095100,8934250,10410,10410,10410,10410,0
|
|
20231208,095000,8934250,10410,10410,10410,10410,0
|
|
20231208,094900,8934250,10410,10410,10410,10410,0
|
|
20231208,094800,8934250,10410,10410,10410,10410,50
|
|
20231208,094700,8413750,10420,10420,10420,10420,5
|
|
20231208,094600,8361650,10460,10460,10460,10460,0
|
|
20231208,094500,8361650,10460,10460,10460,10460,0
|
|
20231208,094400,8361650,10460,10460,10460,10460,0
|
|
20231208,094300,8361650,10460,10460,10460,10460,0
|
|
20231208,094200,8361650,10460,10460,10460,10460,0
|
|
20231208,094100,8361650,10460,10460,10460,10460,0
|
|
20231208,094000,8361650,10460,10460,10460,10460,0
|
|
20231208,093900,8361650,10460,10460,10460,10460,15
|
|
20231208,093800,8204750,10460,10460,10460,10460,2
|
|
20231208,093700,8183830,10460,10460,10460,10460,0
|
|
20231208,093600,8183830,10460,10460,10460,10460,0
|
|
20231208,093500,8183830,10460,10460,10460,10460,0
|
|
20231208,093400,8183830,10460,10460,10460,10460,0
|
|
20231208,093300,8183830,10460,10460,10460,10460,0
|
|
20231208,093200,8183830,10460,10460,10460,10460,1
|
|
20231208,093100,8173370,10460,10460,10460,10460,0
|
|
20231208,093000,8173370,10460,10460,10460,10460,0
|
|
20231208,092900,8173370,10460,10460,10460,10460,0
|
|
20231208,092800,8173370,10460,10460,10460,10460,1
|
|
20231208,092700,8162910,10400,10400,10400,10400,0
|
|
20231208,092600,8162910,10400,10400,10400,10400,0
|
|
20231208,092500,8162910,10400,10400,10400,10400,46
|
|
20231208,092400,7684510,10400,10420,10420,10400,5
|
|
20231208,092300,7632450,10410,10410,10410,10410,0
|
|
20231208,092200,7632450,10410,10410,10410,10410,0
|
|
20231208,092100,7632450,10410,10410,10410,10410,0
|
|
20231208,092000,7632450,10410,10410,10410,10410,0
|
|
20231208,091900,7632450,10410,10410,10410,10410,40
|
|
20231208,091800,7216050,10480,10480,10480,10480,0
|
|
20231208,091700,7216050,10480,10480,10480,10480,0
|
|
20231208,091600,7216050,10480,10480,10480,10480,1
|
|
20231208,091500,7205570,10420,10420,10420,10420,0
|
|
20231208,091400,7205570,10420,10420,10420,10420,5
|
|
20231208,091300,7153470,10430,10430,10430,10430,4
|
|
20231208,091200,7111750,10480,10480,10480,10480,1
|
|
20231208,091100,7101270,10430,10470,10480,10430,70
|
|
20231208,091000,6370720,10470,10470,10470,10470,1
|
|
20231208,090900,6360250,10380,10380,10380,10380,0
|
|
20231208,090800,6360250,10380,10380,10380,10380,0
|
|
20231208,090700,6360250,10380,10440,10440,10380,608
|
|
20231208,090600,41850,10440,10440,10440,10440,1
|
|
20231208,090500,31410,10460,10460,10460,10460,2
|
|
20231208,090400,10490,10490,10490,10490,10490,0
|
|
20231208,090300,10490,10490,10490,10490,10490,1
|
|
20231208,090200,0,10430,10430,10430,10430,0
|
|
20231208,090100,0,10430,10430,10430,10430,0
|
|
20231208,090000,0,10430,10430,10430,10430,0
|