669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200600,284192100,11150,11150,11150,11150,872
|
|
20231213,200500,284192100,11150,11150,11150,11150,0
|
|
20231213,200400,284192100,11150,11150,11150,11150,0
|
|
20231213,200300,284192100,11150,11150,11150,11150,0
|
|
20231213,200200,284192100,11150,11150,11150,11150,0
|
|
20231213,200100,284192100,11150,11150,11150,11150,0
|
|
20231213,200000,284192100,11150,11150,11150,11150,0
|
|
20231213,195900,284192100,11150,11150,11150,11150,0
|
|
20231213,195800,284192100,11150,11150,11150,11150,0
|
|
20231213,195700,284192100,11150,11150,11150,11150,0
|
|
20231213,195600,284192100,11150,11150,11150,11150,0
|
|
20231213,195500,284192100,11150,11150,11150,11150,0
|
|
20231213,195400,284192100,11150,11150,11150,11150,0
|
|
20231213,195300,284192100,11150,11150,11150,11150,0
|
|
20231213,195200,284192100,11150,11150,11150,11150,0
|
|
20231213,195100,284192100,11150,11150,11150,11150,0
|
|
20231213,195000,284192100,11150,11150,11150,11150,0
|
|
20231213,194900,284192100,11150,11150,11150,11150,0
|
|
20231213,194800,284192100,11150,11150,11150,11150,0
|
|
20231213,194700,284192100,11150,11150,11150,11150,0
|
|
20231213,194600,284192100,11150,11150,11150,11150,0
|
|
20231213,194500,284192100,11150,11150,11150,11150,0
|
|
20231213,194400,284192100,11150,11150,11150,11150,0
|
|
20231213,194300,284192100,11150,11150,11150,11150,0
|
|
20231213,194200,284192100,11150,11150,11150,11150,0
|
|
20231213,194100,284192100,11150,11150,11150,11150,0
|
|
20231213,194000,284192100,11150,11150,11150,11150,0
|
|
20231213,193900,284192100,11150,11150,11150,11150,0
|
|
20231213,193800,284192100,11150,11150,11150,11150,0
|
|
20231213,193700,284192100,11150,11150,11150,11150,0
|
|
20231213,193600,284192100,11150,11150,11150,11150,872
|
|
20231213,193500,284192100,11150,11150,11150,11150,0
|
|
20231213,193400,284192100,11150,11150,11150,11150,0
|
|
20231213,193300,284192100,11150,11150,11150,11150,0
|
|
20231213,193200,284192100,11150,11150,11150,11150,0
|
|
20231213,193100,284192100,11150,11150,11150,11150,0
|
|
20231213,193000,284192100,11150,11150,11150,11150,0
|
|
20231213,192900,284192100,11150,11150,11150,11150,0
|
|
20231213,192800,284192100,11150,11150,11150,11150,0
|
|
20231213,192700,284192100,11150,11150,11150,11150,0
|
|
20231213,192600,284192100,11150,11150,11150,11150,0
|
|
20231213,192500,284192100,11150,11150,11150,11150,0
|
|
20231213,192400,284192100,11150,11150,11150,11150,0
|
|
20231213,192300,284192100,11150,11150,11150,11150,0
|
|
20231213,192200,284192100,11150,11150,11150,11150,0
|
|
20231213,192100,284192100,11150,11150,11150,11150,0
|
|
20231213,192000,284192100,11150,11150,11150,11150,0
|
|
20231213,191900,284192100,11150,11150,11150,11150,0
|
|
20231213,191800,284192100,11150,11150,11150,11150,0
|
|
20231213,191700,284192100,11150,11150,11150,11150,0
|
|
20231213,191600,284192100,11150,11150,11150,11150,0
|
|
20231213,191500,284192100,11150,11150,11150,11150,0
|
|
20231213,191400,284192100,11150,11150,11150,11150,0
|
|
20231213,191300,284192100,11150,11150,11150,11150,0
|
|
20231213,191200,284192100,11150,11150,11150,11150,0
|
|
20231213,191100,284192100,11150,11150,11150,11150,0
|
|
20231213,191000,284192100,11150,11150,11150,11150,0
|
|
20231213,190900,284192100,11150,11150,11150,11150,0
|
|
20231213,190800,284192100,11150,11150,11150,11150,0
|
|
20231213,190700,284192100,11150,11150,11150,11150,0
|
|
20231213,190600,284192100,11150,11150,11150,11150,872
|
|
20231213,190500,284192100,11150,11150,11150,11150,0
|
|
20231213,190400,284192100,11150,11150,11150,11150,0
|
|
20231213,190300,284192100,11150,11150,11150,11150,0
|
|
20231213,190200,284192100,11150,11150,11150,11150,0
|
|
20231213,190100,284192100,11150,11150,11150,11150,0
|
|
20231213,190000,284192100,11150,11150,11150,11150,0
|
|
20231213,185900,284192100,11150,11150,11150,11150,0
|
|
20231213,185800,284192100,11150,11150,11150,11150,0
|
|
20231213,185700,284192100,11150,11150,11150,11150,0
|
|
20231213,185600,284192100,11150,11150,11150,11150,0
|
|
20231213,185500,284192100,11150,11150,11150,11150,0
|
|
20231213,185400,284192100,11150,11150,11150,11150,0
|
|
20231213,185300,284192100,11150,11150,11150,11150,0
|
|
20231213,185200,284192100,11150,11150,11150,11150,0
|
|
20231213,185100,284192100,11150,11150,11150,11150,0
|
|
20231213,185000,284192100,11150,11150,11150,11150,0
|
|
20231213,184900,284192100,11150,11150,11150,11150,0
|
|
20231213,184800,284192100,11150,11150,11150,11150,0
|
|
20231213,184700,284192100,11150,11150,11150,11150,0
|
|
20231213,184600,284192100,11150,11150,11150,11150,0
|
|
20231213,184500,284192100,11150,11150,11150,11150,0
|
|
20231213,184400,284192100,11150,11150,11150,11150,0
|
|
20231213,184300,284192100,11150,11150,11150,11150,0
|
|
20231213,184200,284192100,11150,11150,11150,11150,0
|
|
20231213,184100,284192100,11150,11150,11150,11150,0
|
|
20231213,184000,284192100,11150,11150,11150,11150,0
|
|
20231213,183900,284192100,11150,11150,11150,11150,0
|
|
20231213,183800,284192100,11150,11150,11150,11150,0
|
|
20231213,183700,284192100,11150,11150,11150,11150,0
|
|
20231213,183600,284192100,11150,11150,11150,11150,872
|
|
20231213,183500,284192100,11150,11150,11150,11150,0
|
|
20231213,183400,284192100,11150,11150,11150,11150,0
|
|
20231213,183300,284192100,11150,11150,11150,11150,0
|
|
20231213,183200,284192100,11150,11150,11150,11150,0
|
|
20231213,183100,284192100,11150,11150,11150,11150,0
|
|
20231213,183000,284192100,11150,11150,11150,11150,0
|
|
20231213,182900,284192100,11150,11150,11150,11150,0
|
|
20231213,182800,284192100,11150,11150,11150,11150,0
|
|
20231213,182700,284192100,11150,11150,11150,11150,0
|
|
20231213,182600,284192100,11150,11150,11150,11150,0
|
|
20231213,182500,284192100,11150,11150,11150,11150,0
|
|
20231213,182400,284192100,11150,11150,11150,11150,0
|
|
20231213,182300,284192100,11150,11150,11150,11150,0
|
|
20231213,182200,284192100,11150,11150,11150,11150,0
|
|
20231213,182100,284192100,11150,11150,11150,11150,0
|
|
20231213,182000,284192100,11150,11150,11150,11150,0
|
|
20231213,181900,284192100,11150,11150,11150,11150,0
|
|
20231213,181800,284192100,11150,11150,11150,11150,0
|
|
20231213,181700,284192100,11150,11150,11150,11150,0
|
|
20231213,181600,284192100,11150,11150,11150,11150,0
|
|
20231213,181500,284192100,11150,11150,11150,11150,0
|
|
20231213,181400,284192100,11150,11150,11150,11150,0
|
|
20231213,181300,284192100,11150,11150,11150,11150,0
|
|
20231213,181200,284192100,11150,11150,11150,11150,0
|
|
20231213,181100,284192100,11150,11150,11150,11150,0
|
|
20231213,181000,284192100,11150,11150,11150,11150,0
|
|
20231213,180900,284192100,11150,11150,11150,11150,0
|
|
20231213,180800,284192100,11150,11150,11150,11150,0
|
|
20231213,180700,284192100,11150,11150,11150,11150,0
|
|
20231213,180600,284192100,11150,11150,11150,11150,872
|
|
20231213,180500,284192100,11150,11150,11150,11150,0
|
|
20231213,180400,284192100,11150,11150,11150,11150,0
|
|
20231213,180300,284192100,11150,11150,11150,11150,0
|
|
20231213,180200,284192100,11150,11150,11150,11150,0
|
|
20231213,180100,284192100,11150,11150,11150,11150,0
|
|
20231213,180000,284192100,11150,11150,11150,11150,0
|
|
20231213,175900,284192100,11150,11150,11150,11150,0
|
|
20231213,175800,284192100,11150,11150,11150,11150,0
|
|
20231213,175700,284192100,11150,11150,11150,11150,0
|
|
20231213,175600,284192100,11150,11150,11150,11150,0
|
|
20231213,175500,284192100,11150,11150,11150,11150,0
|
|
20231213,175400,284192100,11150,11150,11150,11150,0
|
|
20231213,175300,284192100,11150,11150,11150,11150,0
|
|
20231213,175200,284192100,11150,11150,11150,11150,0
|
|
20231213,175100,284192100,11150,11150,11150,11150,0
|
|
20231213,175000,284192100,11150,11150,11150,11150,0
|
|
20231213,174900,284192100,11150,11150,11150,11150,0
|
|
20231213,174800,284192100,11150,11150,11150,11150,0
|
|
20231213,174700,284192100,11150,11150,11150,11150,0
|
|
20231213,174600,284192100,11150,11150,11150,11150,0
|
|
20231213,174500,284192100,11150,11150,11150,11150,0
|
|
20231213,174400,284192100,11150,11150,11150,11150,0
|
|
20231213,174300,284192100,11150,11150,11150,11150,0
|
|
20231213,174200,284192100,11150,11150,11150,11150,0
|
|
20231213,174100,284192100,11150,11150,11150,11150,0
|
|
20231213,174000,284192100,11150,11150,11150,11150,0
|
|
20231213,173900,284192100,11150,11150,11150,11150,0
|
|
20231213,173800,284192100,11150,11150,11150,11150,0
|
|
20231213,173700,284192100,11150,11150,11150,11150,0
|
|
20231213,173600,284192100,11150,11150,11150,11150,872
|
|
20231213,173500,284192100,11150,11150,11150,11150,0
|
|
20231213,173400,284192100,11150,11150,11150,11150,0
|
|
20231213,173300,284192100,11150,11150,11150,11150,0
|
|
20231213,173200,284192100,11150,11150,11150,11150,0
|
|
20231213,173100,284192100,11150,11150,11150,11150,0
|
|
20231213,173000,284192100,11150,11150,11150,11150,0
|
|
20231213,172900,284192100,11150,11150,11150,11150,0
|
|
20231213,172800,284192100,11150,11150,11150,11150,0
|
|
20231213,172700,284192100,11150,11150,11150,11150,0
|
|
20231213,172600,284192100,11150,11150,11150,11150,0
|
|
20231213,172500,284192100,11150,11150,11150,11150,0
|
|
20231213,172400,284192100,11150,11150,11150,11150,0
|
|
20231213,172300,284192100,11150,11150,11150,11150,0
|
|
20231213,172200,284192100,11150,11150,11150,11150,0
|
|
20231213,172100,284192100,11150,11150,11150,11150,0
|
|
20231213,172000,284192100,11150,11150,11150,11150,0
|
|
20231213,171900,284192100,11150,11150,11150,11150,0
|
|
20231213,171800,284192100,11150,11150,11150,11150,0
|
|
20231213,171700,284192100,11150,11150,11150,11150,0
|
|
20231213,171600,284192100,11150,11150,11150,11150,0
|
|
20231213,171500,284192100,11150,11150,11150,11150,0
|
|
20231213,171400,284192100,11150,11150,11150,11150,0
|
|
20231213,171300,284192100,11150,11150,11150,11150,0
|
|
20231213,171200,284192100,11150,11150,11150,11150,0
|
|
20231213,171100,284192100,11150,11150,11150,11150,0
|
|
20231213,171000,284192100,11150,11150,11150,11150,0
|
|
20231213,170900,284192100,11150,11150,11150,11150,0
|
|
20231213,170800,284192100,11150,11150,11150,11150,0
|
|
20231213,170700,284192100,11150,11150,11150,11150,0
|
|
20231213,170600,284192100,11150,11150,11150,11150,872
|
|
20231213,170500,284192100,11150,11150,11150,11150,0
|
|
20231213,170400,284192100,11150,11150,11150,11150,0
|
|
20231213,170300,284192100,11150,11150,11150,11150,0
|
|
20231213,170200,284192100,11150,11150,11150,11150,0
|
|
20231213,170100,284192100,11150,11150,11150,11150,0
|
|
20231213,170000,284192100,11150,11150,11150,11150,0
|
|
20231213,165900,284192100,11150,11150,11150,11150,0
|
|
20231213,165800,284192100,11150,11150,11150,11150,0
|
|
20231213,165700,284192100,11150,11150,11150,11150,0
|
|
20231213,165600,284192100,11150,11150,11150,11150,0
|
|
20231213,165500,284192100,11150,11150,11150,11150,0
|
|
20231213,165400,284192100,11150,11150,11150,11150,0
|
|
20231213,165300,284192100,11150,11150,11150,11150,0
|
|
20231213,165200,284192100,11150,11150,11150,11150,0
|
|
20231213,165100,284192100,11150,11150,11150,11150,0
|
|
20231213,165000,284192100,11150,11150,11150,11150,0
|
|
20231213,164900,284192100,11150,11150,11150,11150,0
|
|
20231213,164800,284192100,11150,11150,11150,11150,0
|
|
20231213,164700,284192100,11150,11150,11150,11150,0
|
|
20231213,164600,284192100,11150,11150,11150,11150,0
|
|
20231213,164500,284192100,11150,11150,11150,11150,0
|
|
20231213,164400,284192100,11150,11150,11150,11150,0
|
|
20231213,164300,284192100,11150,11150,11150,11150,0
|
|
20231213,164200,284192100,11150,11150,11150,11150,0
|
|
20231213,164100,284192100,11150,11150,11150,11150,0
|
|
20231213,164000,284192100,11150,11150,11150,11150,0
|
|
20231213,163900,284192100,11150,11150,11150,11150,0
|
|
20231213,163800,284192100,11150,11150,11150,11150,0
|
|
20231213,163700,284192100,11150,11150,11150,11150,0
|
|
20231213,163600,284192100,11150,11150,11150,11150,872
|
|
20231213,163500,284192100,11150,11150,11150,11150,0
|
|
20231213,163400,284192100,11150,11150,11150,11150,0
|
|
20231213,163300,284192100,11150,11150,11150,11150,0
|
|
20231213,163200,284192100,11150,11150,11150,11150,0
|
|
20231213,163100,284192100,11150,11150,11150,11150,0
|
|
20231213,163000,284192100,11150,11150,11150,11150,0
|
|
20231213,162900,284192100,11150,11150,11150,11150,0
|
|
20231213,162800,284192100,11150,11150,11150,11150,0
|
|
20231213,162700,284192100,11150,11150,11150,11150,0
|
|
20231213,162600,284192100,11150,11150,11150,11150,0
|
|
20231213,162500,284192100,11150,11150,11150,11150,0
|
|
20231213,162400,284192100,11150,11150,11150,11150,0
|
|
20231213,162300,284192100,11150,11150,11150,11150,0
|
|
20231213,162200,284192100,11150,11150,11150,11150,0
|
|
20231213,162100,284192100,11150,11150,11150,11150,0
|
|
20231213,162000,284192100,11150,11150,11150,11150,0
|
|
20231213,161900,284192100,11150,11150,11150,11150,0
|
|
20231213,161800,284192100,11150,11150,11150,11150,0
|
|
20231213,161700,284192100,11150,11150,11150,11150,0
|
|
20231213,161600,284192100,11150,11150,11150,11150,0
|
|
20231213,161500,284192100,11150,11150,11150,11150,0
|
|
20231213,161400,284192100,11150,11150,11150,11150,0
|
|
20231213,161300,284192100,11150,11150,11150,11150,0
|
|
20231213,161200,284192100,11150,11150,11150,11150,0
|
|
20231213,161100,284192100,11150,11150,11150,11150,0
|
|
20231213,161000,284192100,11150,11150,11150,11150,0
|
|
20231213,160900,284192100,11150,11150,11150,11150,0
|
|
20231213,160800,284192100,11150,11150,11150,11150,0
|
|
20231213,160700,284192100,11150,11150,11150,11150,0
|
|
20231213,160600,284192100,11150,11150,11150,11150,872
|
|
20231213,160500,284192100,11150,11150,11150,11150,0
|
|
20231213,160400,284192100,11150,11150,11150,11150,0
|
|
20231213,160300,284192100,11150,11150,11150,11150,0
|
|
20231213,160200,284192100,11150,11150,11150,11150,0
|
|
20231213,160100,284192100,11150,11150,11150,11150,0
|
|
20231213,160000,284192100,11150,11150,11150,11150,0
|
|
20231213,155900,284192100,11150,11150,11150,11150,0
|
|
20231213,155800,284192100,11150,11150,11150,11150,0
|
|
20231213,155700,284192100,11150,11150,11150,11150,0
|
|
20231213,155600,284192100,11150,11150,11150,11150,0
|
|
20231213,155500,284192100,11150,11150,11150,11150,0
|
|
20231213,155400,284192100,11150,11150,11150,11150,0
|
|
20231213,155300,284192100,11150,11150,11150,11150,0
|
|
20231213,155200,284192100,11150,11150,11150,11150,0
|
|
20231213,155100,284192100,11150,11150,11150,11150,0
|
|
20231213,155000,284192100,11150,11150,11150,11150,0
|
|
20231213,154900,284192100,11150,11150,11150,11150,0
|
|
20231213,154800,284192100,11150,11150,11150,11150,0
|
|
20231213,154700,284192100,11150,11150,11150,11150,0
|
|
20231213,154600,284192100,11150,11150,11150,11150,0
|
|
20231213,154500,284192100,11150,11150,11150,11150,0
|
|
20231213,154400,284192100,11150,11150,11150,11150,0
|
|
20231213,154300,284192100,11150,11150,11150,11150,0
|
|
20231213,154200,284192100,11150,11150,11150,11150,0
|
|
20231213,154100,284192100,11150,11150,11150,11150,0
|
|
20231213,154000,284192100,11150,11150,11150,11150,0
|
|
20231213,153900,284192100,11150,11150,11150,11150,0
|
|
20231213,153800,284192100,11150,11150,11150,11150,0
|
|
20231213,153700,284192100,11150,11150,11150,11150,0
|
|
20231213,153600,284192100,11150,11150,11150,11150,872
|
|
20231213,153500,284192100,11150,11150,11150,11150,0
|
|
20231213,153400,284192100,11150,11150,11150,11150,0
|
|
20231213,153300,284192100,11150,11150,11150,11150,0
|
|
20231213,153200,284192100,11150,11150,11150,11150,0
|
|
20231213,153100,284192100,11150,11150,11150,11150,0
|
|
20231213,153000,284192100,11150,11150,11150,11150,872
|
|
20231213,152900,274469300,11220,11220,11220,11220,0
|
|
20231213,152800,274469300,11220,11220,11220,11220,0
|
|
20231213,152700,274469300,11220,11220,11220,11220,0
|
|
20231213,152600,274469300,11220,11220,11220,11220,0
|
|
20231213,152500,274469300,11220,11220,11220,11220,0
|
|
20231213,152400,274469300,11220,11220,11220,11220,0
|
|
20231213,152300,274469300,11220,11220,11220,11220,0
|
|
20231213,152200,274469300,11220,11220,11220,11220,0
|
|
20231213,152100,274469300,11220,11220,11220,11220,0
|
|
20231213,152000,274469300,11220,11220,11220,11220,0
|
|
20231213,151900,274469300,11220,11170,11220,11170,130
|
|
20231213,151800,273014210,11180,11180,11180,11180,20
|
|
20231213,151700,272790610,11190,11190,11190,11190,20
|
|
20231213,151600,272566810,11200,11200,11200,11200,24
|
|
20231213,151500,272298010,11210,11210,11210,11210,0
|
|
20231213,151400,272298010,11210,11210,11210,11210,250
|
|
20231213,151300,269495510,11210,11210,11210,11210,0
|
|
20231213,151200,269495510,11210,11210,11210,11210,0
|
|
20231213,151100,269495510,11210,11210,11210,11210,0
|
|
20231213,151000,269495510,11210,11210,11210,11170,152
|
|
20231213,150900,267797540,11210,11210,11210,11210,43
|
|
20231213,150800,267315510,11210,11210,11210,11210,15
|
|
20231213,150700,267147360,11210,11210,11210,11210,0
|
|
20231213,150600,267147360,11210,11210,11210,11210,0
|
|
20231213,150500,267147360,11210,11210,11210,11210,0
|
|
20231213,150400,267147360,11210,11210,11210,11210,1
|
|
20231213,150300,267136150,11220,11220,11220,11220,0
|
|
20231213,150200,267136150,11220,11180,11220,11180,91
|
|
20231213,150100,266118730,11180,11180,11180,11180,100
|
|
20231213,150000,265000730,11220,11220,11220,11220,0
|
|
20231213,145900,265000730,11220,11220,11220,11220,0
|
|
20231213,145800,265000730,11220,11220,11220,11220,0
|
|
20231213,145700,265000730,11220,11220,11220,11220,0
|
|
20231213,145600,265000730,11220,11220,11220,11220,0
|
|
20231213,145500,265000730,11220,11220,11220,11220,0
|
|
20231213,145400,265000730,11220,11220,11220,11220,43
|
|
20231213,145300,264518270,11180,11180,11180,11180,9
|
|
20231213,145200,264417650,11210,11210,11210,11210,0
|
|
20231213,145100,264417650,11210,11210,11210,11210,0
|
|
20231213,145000,264417650,11210,11210,11210,11210,0
|
|
20231213,144900,264417650,11210,11210,11210,11210,0
|
|
20231213,144800,264417650,11210,11210,11210,11210,0
|
|
20231213,144700,264417650,11210,11210,11210,11210,0
|
|
20231213,144600,264417650,11210,11210,11210,11210,0
|
|
20231213,144500,264417650,11210,11210,11210,11210,0
|
|
20231213,144400,264417650,11210,11210,11210,11210,0
|
|
20231213,144300,264417650,11210,11210,11210,11210,0
|
|
20231213,144200,264417650,11210,11210,11210,11210,800
|
|
20231213,144100,255449650,11210,11210,11210,11210,0
|
|
20231213,144000,255449650,11210,11210,11210,11210,0
|
|
20231213,143900,255449650,11210,11210,11210,11210,1
|
|
20231213,143800,255438440,11160,11160,11160,11160,2
|
|
20231213,143700,255416120,11210,11210,11210,11210,0
|
|
20231213,143600,255416120,11210,11210,11210,11210,0
|
|
20231213,143500,255416120,11210,11210,11210,11210,0
|
|
20231213,143400,255416120,11210,11210,11210,11210,0
|
|
20231213,143300,255416120,11210,11210,11210,11210,0
|
|
20231213,143200,255416120,11210,11210,11210,11210,0
|
|
20231213,143100,255416120,11210,11210,11210,11210,1
|
|
20231213,143000,255404910,11150,11180,11180,11150,300
|
|
20231213,142900,252058020,11210,11210,11210,11210,0
|
|
20231213,142800,252058020,11210,11210,11210,11210,0
|
|
20231213,142700,252058020,11210,11210,11210,11210,0
|
|
20231213,142600,252058020,11210,11210,11210,11210,0
|
|
20231213,142500,252058020,11210,11210,11210,11210,1
|
|
20231213,142400,252046810,11180,11180,11180,11180,50
|
|
20231213,142300,251487810,11180,11180,11180,11180,0
|
|
20231213,142200,251487810,11180,11180,11180,11180,0
|
|
20231213,142100,251487810,11180,11180,11180,11180,0
|
|
20231213,142000,251487810,11180,11180,11180,11180,5
|
|
20231213,141900,251431910,11180,11190,11190,11180,287
|
|
20231213,141800,248223100,11190,11200,11200,11190,238
|
|
20231213,141700,245559800,11200,11200,11200,11200,2
|
|
20231213,141600,245537400,11210,11210,11210,11210,0
|
|
20231213,141500,245537400,11210,11210,11210,11210,1
|
|
20231213,141400,245526190,11200,11200,11200,11200,51
|
|
20231213,141300,244954990,11210,11220,11220,11210,237
|
|
20231213,141200,242297810,11220,11220,11220,11220,0
|
|
20231213,141100,242297810,11220,11220,11220,11220,47
|
|
20231213,141000,241770470,11230,11230,11230,11230,1
|
|
20231213,140900,241759240,11220,11230,11230,11220,159
|
|
20231213,140800,239974820,11230,11230,11230,11230,3
|
|
20231213,140700,239941130,11240,11240,11240,11240,0
|
|
20231213,140600,239941130,11240,11240,11240,11240,0
|
|
20231213,140500,239941130,11240,11240,11240,11240,0
|
|
20231213,140400,239941130,11240,11240,11240,11240,0
|
|
20231213,140300,239941130,11240,11240,11240,11240,0
|
|
20231213,140200,239941130,11240,11240,11240,11240,0
|
|
20231213,140100,239941130,11240,11240,11240,11240,1
|
|
20231213,140000,239929890,11240,11240,11240,11240,1
|
|
20231213,135900,239918650,11240,11240,11240,11240,2
|
|
20231213,135800,239896170,11230,11230,11230,11230,0
|
|
20231213,135700,239896170,11230,11230,11230,11230,0
|
|
20231213,135600,239896170,11230,11230,11230,11230,0
|
|
20231213,135500,239896170,11230,11230,11230,11230,0
|
|
20231213,135400,239896170,11230,11230,11230,11230,0
|
|
20231213,135300,239896170,11230,11230,11230,11230,9
|
|
20231213,135200,239795100,11250,11250,11250,11250,1
|
|
20231213,135100,239783850,11230,11230,11230,11230,0
|
|
20231213,135000,239783850,11230,11230,11230,11230,0
|
|
20231213,134900,239783850,11230,11240,11240,11230,10
|
|
20231213,134800,239671540,11240,11240,11240,11240,0
|
|
20231213,134700,239671540,11240,11240,11240,11240,0
|
|
20231213,134600,239671540,11240,11240,11240,11240,0
|
|
20231213,134500,239671540,11240,11240,11240,11240,0
|
|
20231213,134400,239671540,11240,11240,11240,11240,0
|
|
20231213,134300,239671540,11240,11220,11240,11220,909
|
|
20231213,134200,229460120,11220,11220,11220,11220,0
|
|
20231213,134100,229460120,11220,11220,11220,11220,1
|
|
20231213,134000,229448900,11210,11210,11210,11210,49
|
|
20231213,133900,228899610,11210,11210,11210,11210,0
|
|
20231213,133800,228899610,11210,11210,11210,11210,1
|
|
20231213,133700,228888400,11200,11200,11200,11200,0
|
|
20231213,133600,228888400,11200,11200,11200,11200,0
|
|
20231213,133500,228888400,11200,11200,11200,11200,211
|
|
20231213,133400,226525200,11210,11210,11210,11210,0
|
|
20231213,133300,226525200,11210,11210,11210,11210,0
|
|
20231213,133200,226525200,11210,11210,11210,11210,0
|
|
20231213,133100,226525200,11210,11210,11210,11210,0
|
|
20231213,133000,226525200,11210,11210,11210,11210,0
|
|
20231213,132900,226525200,11210,11210,11210,11210,0
|
|
20231213,132800,226525200,11210,11210,11210,11210,1
|
|
20231213,132700,226513990,11210,11210,11210,11210,59
|
|
20231213,132600,225852600,11210,11210,11210,11210,50
|
|
20231213,132500,225292100,11220,11220,11220,11220,0
|
|
20231213,132400,225292100,11220,11220,11220,11220,0
|
|
20231213,132300,225292100,11220,11220,11220,11220,105
|
|
20231213,132200,224114000,11220,11220,11220,11220,5
|
|
20231213,132100,224057900,11220,11220,11220,11220,0
|
|
20231213,132000,224057900,11220,11220,11220,11220,28
|
|
20231213,131900,223743740,11220,11220,11220,11220,0
|
|
20231213,131800,223743740,11220,11220,11220,11220,0
|
|
20231213,131700,223743740,11220,11220,11220,11220,1
|
|
20231213,131600,223732520,11220,11220,11220,11220,4
|
|
20231213,131500,223687640,11220,11220,11220,11220,0
|
|
20231213,131400,223687640,11220,11220,11220,11220,10
|
|
20231213,131300,223575440,11220,11220,11220,11220,9
|
|
20231213,131200,223474460,11220,11220,11220,11220,0
|
|
20231213,131100,223474460,11220,11220,11220,11220,0
|
|
20231213,131000,223474460,11220,11220,11220,11220,18
|
|
20231213,130900,223272500,11220,11220,11220,11220,0
|
|
20231213,130800,223272500,11220,11220,11220,11220,1
|
|
20231213,130700,223261280,11210,11210,11210,11210,0
|
|
20231213,130600,223261280,11210,11210,11210,11210,0
|
|
20231213,130500,223261280,11210,11210,11210,11210,0
|
|
20231213,130400,223261280,11210,11210,11210,11210,0
|
|
20231213,130300,223261280,11210,11210,11210,11210,0
|
|
20231213,130200,223261280,11210,11210,11210,11210,1
|
|
20231213,130100,223250070,11220,11220,11220,11220,0
|
|
20231213,130000,223250070,11220,11210,11220,11210,2
|
|
20231213,125900,223227640,11210,11210,11210,11210,137
|
|
20231213,125800,221691870,11220,11220,11220,11220,0
|
|
20231213,125700,221691870,11220,11220,11220,11220,0
|
|
20231213,125600,221691870,11220,11220,11220,11220,0
|
|
20231213,125500,221691870,11220,11220,11220,11220,0
|
|
20231213,125400,221691870,11220,11220,11220,11220,7
|
|
20231213,125300,221613330,11220,11220,11220,11220,50
|
|
20231213,125200,221052330,11230,11230,11230,11230,0
|
|
20231213,125100,221052330,11230,11230,11230,11230,100
|
|
20231213,125000,219929330,11230,11230,11230,11230,102
|
|
20231213,124900,218783870,11230,11230,11230,11230,28
|
|
20231213,124800,218469430,11220,11220,11220,11220,0
|
|
20231213,124700,218469430,11220,11220,11220,11220,19
|
|
20231213,124600,218256250,11220,11220,11220,11220,5
|
|
20231213,124500,218200150,11220,11220,11220,11220,10
|
|
20231213,124400,218087950,11240,11240,11240,11240,0
|
|
20231213,124300,218087950,11240,11240,11240,11240,0
|
|
20231213,124200,218087950,11240,11240,11240,11240,444
|
|
20231213,124100,213097390,11230,11230,11230,11230,1
|
|
20231213,124000,213086160,11240,11240,11240,11240,0
|
|
20231213,123900,213086160,11240,11240,11240,11240,1
|
|
20231213,123800,213074920,11240,11240,11240,11240,0
|
|
20231213,123700,213074920,11240,11240,11240,11240,0
|
|
20231213,123600,213074920,11240,11240,11240,11240,0
|
|
20231213,123500,213074920,11240,11240,11240,11240,1
|
|
20231213,123400,213063680,11210,11210,11210,11210,0
|
|
20231213,123300,213063680,11210,11210,11210,11210,0
|
|
20231213,123200,213063680,11210,11210,11210,11210,80
|
|
20231213,123100,212166880,11230,11230,11230,11230,249
|
|
20231213,123000,209370610,11220,11220,11220,11220,987
|
|
20231213,122900,198296470,11210,11210,11210,11210,0
|
|
20231213,122800,198296470,11210,11210,11210,11210,0
|
|
20231213,122700,198296470,11210,11210,11210,11210,6
|
|
20231213,122600,198229210,11220,11210,11220,11210,201
|
|
20231213,122500,195974000,11220,11220,11220,11220,0
|
|
20231213,122400,195974000,11220,11220,11220,11220,0
|
|
20231213,122300,195974000,11220,11220,11220,11220,0
|
|
20231213,122200,195974000,11220,11220,11220,11220,0
|
|
20231213,122100,195974000,11220,11220,11220,11220,0
|
|
20231213,122000,195974000,11220,11220,11220,11220,0
|
|
20231213,121900,195974000,11220,11220,11220,11220,0
|
|
20231213,121800,195974000,11220,11220,11220,11220,0
|
|
20231213,121700,195974000,11220,11220,11220,11220,0
|
|
20231213,121600,195974000,11220,11220,11220,11220,0
|
|
20231213,121500,195974000,11220,11220,11220,11220,0
|
|
20231213,121400,195974000,11220,11220,11220,11220,0
|
|
20231213,121300,195974000,11220,11220,11220,11220,1
|
|
20231213,121200,195962780,11190,11190,11190,11190,0
|
|
20231213,121100,195962780,11190,11190,11190,11190,9
|
|
20231213,121000,195862070,11220,11220,11220,11220,1
|
|
20231213,120900,195850850,11190,11190,11190,11190,18
|
|
20231213,120800,195649430,11220,11220,11220,11220,0
|
|
20231213,120700,195649430,11220,11220,11220,11220,0
|
|
20231213,120600,195649430,11220,11220,11220,11220,61
|
|
20231213,120500,194965010,11220,11220,11220,11220,0
|
|
20231213,120400,194965010,11220,11220,11220,11220,0
|
|
20231213,120300,194965010,11220,11220,11220,11220,0
|
|
20231213,120200,194965010,11220,11220,11220,11220,0
|
|
20231213,120100,194965010,11220,11220,11220,11220,0
|
|
20231213,120000,194965010,11220,11220,11220,11220,50
|
|
20231213,115900,194404010,11220,11220,11220,11220,0
|
|
20231213,115800,194404010,11220,11220,11220,11220,0
|
|
20231213,115700,194404010,11220,11220,11220,11220,0
|
|
20231213,115600,194404010,11220,11220,11220,11220,0
|
|
20231213,115500,194404010,11220,11220,11220,11220,0
|
|
20231213,115400,194404010,11220,11220,11220,11220,0
|
|
20231213,115300,194404010,11220,11220,11220,11220,0
|
|
20231213,115200,194404010,11220,11220,11220,11220,0
|
|
20231213,115100,194404010,11220,11220,11220,11220,13
|
|
20231213,115000,194258150,11220,11220,11220,11220,7
|
|
20231213,114900,194179610,11230,11230,11230,11230,0
|
|
20231213,114800,194179610,11230,11220,11230,11220,200
|
|
20231213,114700,191934200,11210,11210,11210,11210,14
|
|
20231213,114600,191777260,11210,11210,11210,11210,0
|
|
20231213,114500,191777260,11210,11210,11210,11210,1
|
|
20231213,114400,191766050,11190,11190,11190,11190,0
|
|
20231213,114300,191766050,11190,11200,11200,11190,195
|
|
20231213,114200,189582830,11220,11210,11220,11210,208
|
|
20231213,114100,187251140,11220,11220,11220,11220,10
|
|
20231213,114000,187138940,11230,11230,11230,11230,0
|
|
20231213,113900,187138940,11230,11230,11230,11230,0
|
|
20231213,113800,187138940,11230,11230,11230,11230,0
|
|
20231213,113700,187138940,11230,11230,11230,11230,20
|
|
20231213,113600,186914340,11230,11230,11230,11230,1
|
|
20231213,113500,186903110,11230,11230,11230,11230,95
|
|
20231213,113400,185836260,11230,11230,11230,11230,1
|
|
20231213,113300,185825030,11240,11240,11240,11240,0
|
|
20231213,113200,185825030,11240,11240,11240,11240,0
|
|
20231213,113100,185825030,11240,11240,11240,11240,0
|
|
20231213,113000,185825030,11240,11240,11240,11240,0
|
|
20231213,112900,185825030,11240,11240,11240,11240,0
|
|
20231213,112800,185825030,11240,11240,11240,11240,2
|
|
20231213,112700,185802550,11240,11240,11240,11240,3
|
|
20231213,112600,185768830,11230,11250,11250,11230,163
|
|
20231213,112500,183935400,11280,11280,11280,11280,0
|
|
20231213,112400,183935400,11280,11280,11280,11280,10
|
|
20231213,112300,183822600,11280,11260,11280,11260,12
|
|
20231213,112200,183687260,11270,11270,11270,11270,6
|
|
20231213,112100,183619640,11280,11280,11280,11280,1
|
|
20231213,112000,183608360,11280,11280,11280,11280,5
|
|
20231213,111900,183551960,11280,11260,11280,11210,404
|
|
20231213,111800,178999540,11200,11200,11200,11200,59
|
|
20231213,111700,178338740,11260,11200,11260,11200,4
|
|
20231213,111600,178293880,11180,11160,11200,11160,36
|
|
20231213,111500,177891990,11200,11200,11200,11200,0
|
|
20231213,111400,177891990,11200,11200,11200,11200,0
|
|
20231213,111300,177891990,11200,11200,11200,11200,0
|
|
20231213,111200,177891990,11200,11200,11200,11200,0
|
|
20231213,111100,177891990,11200,11200,11200,11200,0
|
|
20231213,111000,177891990,11200,11200,11200,11200,0
|
|
20231213,110900,177891990,11200,11180,11200,11180,354
|
|
20231213,110800,173927530,11150,11160,11160,11150,12
|
|
20231213,110700,173793700,11150,11150,11150,11150,0
|
|
20231213,110600,173793700,11150,11150,11150,11150,100
|
|
20231213,110500,172678700,11140,11140,11140,11140,0
|
|
20231213,110400,172678700,11140,11140,11140,11140,0
|
|
20231213,110300,172678700,11140,11140,11140,11140,0
|
|
20231213,110200,172678700,11140,11170,11170,11140,500
|
|
20231213,110100,167101400,11170,11180,11180,11170,70
|
|
20231213,110000,166318900,11180,11190,11190,11180,90
|
|
20231213,105900,165312160,11190,11210,11210,11190,74
|
|
20231213,105800,164483770,11200,11200,11200,11200,0
|
|
20231213,105700,164483770,11200,11200,11200,11200,0
|
|
20231213,105600,164483770,11200,11200,11200,11200,0
|
|
20231213,105500,164483770,11200,11200,11200,11200,0
|
|
20231213,105400,164483770,11200,11200,11200,11200,10
|
|
20231213,105300,164371770,11200,11200,11200,11200,10
|
|
20231213,105200,164259770,11200,11200,11200,11200,90
|
|
20231213,105100,163251770,11200,11200,11200,11200,1
|
|
20231213,105000,163240570,11200,11200,11200,11200,22
|
|
20231213,104900,162994170,11260,11260,11260,11260,0
|
|
20231213,104800,162994170,11260,11260,11260,11260,0
|
|
20231213,104700,162994170,11260,11260,11260,11260,1
|
|
20231213,104600,162982910,11280,11280,11280,11280,0
|
|
20231213,104500,162982910,11280,11270,11280,11270,3
|
|
20231213,104400,162949090,11250,11250,11250,11250,0
|
|
20231213,104300,162949090,11250,11210,11250,11190,151
|
|
20231213,104200,161258330,11210,11210,11210,11210,0
|
|
20231213,104100,161258330,11210,11210,11210,11210,0
|
|
20231213,104000,161258330,11210,11210,11210,11210,0
|
|
20231213,103900,161258330,11210,11210,11210,11210,75
|
|
20231213,103800,160417580,11200,11200,11200,11200,0
|
|
20231213,103700,160417580,11200,11200,11200,11200,0
|
|
20231213,103600,160417580,11200,11200,11200,11200,0
|
|
20231213,103500,160417580,11200,11200,11200,11200,0
|
|
20231213,103400,160417580,11200,11200,11200,11200,477
|
|
20231213,103300,155075180,11200,11220,11220,11200,500
|
|
20231213,103200,149472700,11210,11210,11210,11210,0
|
|
20231213,103100,149472700,11210,11210,11210,11210,0
|
|
20231213,103000,149472700,11210,11210,11210,11210,0
|
|
20231213,102900,149472700,11210,11220,11220,11210,1241
|
|
20231213,102800,135560740,11210,11210,11210,11210,0
|
|
20231213,102700,135560740,11210,11210,11210,11210,0
|
|
20231213,102600,135560740,11210,11210,11210,11210,0
|
|
20231213,102500,135560740,11210,11210,11210,11210,0
|
|
20231213,102400,135560740,11210,11210,11210,11210,0
|
|
20231213,102300,135560740,11210,11210,11210,11210,0
|
|
20231213,102200,135560740,11210,11210,11210,11210,0
|
|
20231213,102100,135560740,11210,11220,11220,11210,270
|
|
20231213,102000,132533930,11210,11210,11210,11210,0
|
|
20231213,101900,132533930,11210,11210,11210,11210,0
|
|
20231213,101800,132533930,11210,11210,11210,11210,0
|
|
20231213,101700,132533930,11210,11210,11210,11210,0
|
|
20231213,101600,132533930,11210,11220,11220,11200,426
|
|
20231213,101500,127761160,11210,11210,11210,11210,0
|
|
20231213,101400,127761160,11210,11210,11210,11210,0
|
|
20231213,101300,127761160,11210,11210,11210,11210,10
|
|
20231213,101200,127649060,11280,11270,11280,11270,35
|
|
20231213,101100,127254370,11280,11230,11280,11230,300
|
|
20231213,101000,123878620,11230,11230,11230,11230,0
|
|
20231213,100900,123878620,11230,11230,11230,11230,0
|
|
20231213,100800,123878620,11230,11230,11230,11230,0
|
|
20231213,100700,123878620,11230,11230,11230,11230,0
|
|
20231213,100600,123878620,11230,11230,11230,11230,0
|
|
20231213,100500,123878620,11230,11230,11230,11230,0
|
|
20231213,100400,123878620,11230,11210,11230,11210,30
|
|
20231213,100300,123541870,11200,11200,11200,11200,20
|
|
20231213,100200,123317870,11190,11190,11190,11190,0
|
|
20231213,100100,123317870,11190,11190,11190,11190,36
|
|
20231213,100000,122915030,11190,11190,11190,11190,40
|
|
20231213,095900,122467430,11190,11190,11190,11190,22
|
|
20231213,095800,122221250,11190,11190,11190,11190,0
|
|
20231213,095700,122221250,11190,11210,11210,11190,637
|
|
20231213,095600,115086650,11210,11210,11220,11200,332
|
|
20231213,095500,111365760,11220,11290,11290,11220,2137
|
|
20231213,095400,87320780,11280,11300,11300,11280,200
|
|
20231213,095300,85062030,11330,11330,11330,11330,0
|
|
20231213,095200,85062030,11330,11330,11330,11330,27
|
|
20231213,095100,84756120,11330,11330,11330,11330,209
|
|
20231213,095000,82388150,11330,11330,11330,11330,0
|
|
20231213,094900,82388150,11330,11330,11330,11330,50
|
|
20231213,094800,81821650,11330,11330,11330,11330,0
|
|
20231213,094700,81821650,11330,11330,11330,11330,0
|
|
20231213,094600,81821650,11330,11330,11330,11330,0
|
|
20231213,094500,81821650,11330,11330,11330,11330,0
|
|
20231213,094400,81821650,11330,11330,11330,11330,5
|
|
20231213,094300,81765000,11340,11340,11340,11340,2
|
|
20231213,094200,81742320,11340,11340,11340,11340,0
|
|
20231213,094100,81742320,11340,11340,11340,11340,0
|
|
20231213,094000,81742320,11340,11330,11340,11330,183
|
|
20231213,093900,79668840,11330,11330,11330,11330,0
|
|
20231213,093800,79668840,11330,11340,11340,11330,42
|
|
20231213,093700,79192640,11340,11330,11340,11330,19
|
|
20231213,093600,78977300,11340,11340,11340,11330,210
|
|
20231213,093500,76596010,11330,11340,11340,11330,113
|
|
20231213,093400,75314670,11340,11330,11340,11330,100
|
|
20231213,093300,74180750,11340,11340,11340,11340,28
|
|
20231213,093200,73863230,11300,11300,11300,11300,100
|
|
20231213,093100,72733230,11300,11300,11300,11300,1
|
|
20231213,093000,72721930,11300,11300,11300,11300,125
|
|
20231213,092900,71309430,11300,11300,11300,11300,487
|
|
20231213,092800,65806330,11300,11300,11300,11300,110
|
|
20231213,092700,64563330,11330,11330,11330,11330,0
|
|
20231213,092600,64563330,11330,11330,11330,11330,0
|
|
20231213,092500,64563330,11330,11330,11330,11330,110
|
|
20231213,092400,63317030,11330,11280,11330,11280,2
|
|
20231213,092300,63294420,11350,11280,11350,11280,101
|
|
20231213,092200,62155070,11280,11320,11320,11280,90
|
|
20231213,092100,61138080,11320,11320,11320,11320,0
|
|
20231213,092000,61138080,11320,11310,11320,11310,100
|
|
20231213,091900,60006180,11310,11310,11310,11310,0
|
|
20231213,091800,60006180,11310,11310,11310,11310,1
|
|
20231213,091700,59994870,11290,11300,11300,11290,302
|
|
20231213,091600,56582470,11300,11320,11320,11300,32
|
|
20231213,091500,56220820,11320,11320,11320,11320,109
|
|
20231213,091400,54986940,11350,11350,11350,11350,0
|
|
20231213,091300,54986940,11350,11300,11350,11300,68
|
|
20231213,091200,54216220,11290,11290,11290,11290,131
|
|
20231213,091100,52737230,11280,11280,11320,11280,12
|
|
20231213,091000,52601830,11270,11330,11330,11270,163
|
|
20231213,090900,50758140,11270,11290,11290,11270,19
|
|
20231213,090800,50543820,11270,11250,11270,11250,1286
|
|
20231213,090700,36076220,11270,11360,11360,11270,764
|
|
20231213,090600,27427290,11360,11390,11400,11360,763
|
|
20231213,090500,18741950,11390,11430,11430,11390,800
|
|
20231213,090400,9619150,11430,11430,11490,11430,217
|
|
20231213,090300,7134200,11440,11470,11470,11440,252
|
|
20231213,090200,4248270,11450,11440,11450,11430,210
|
|
20231213,090100,1845870,11440,11420,11440,11420,15
|
|
20231213,090000,1674330,11390,11390,11390,11390,147
|