673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201000,194847100,10070,10070,10070,10070,56
|
|
20231205,200900,194847100,10070,10070,10070,10070,0
|
|
20231205,200800,194847100,10070,10070,10070,10070,0
|
|
20231205,200700,194847100,10070,10070,10070,10070,0
|
|
20231205,200600,194847100,10070,10070,10070,10070,0
|
|
20231205,200500,194847100,10070,10070,10070,10070,0
|
|
20231205,200400,194847100,10070,10070,10070,10070,0
|
|
20231205,200300,194847100,10070,10070,10070,10070,0
|
|
20231205,200200,194847100,10070,10070,10070,10070,0
|
|
20231205,200100,194847100,10070,10070,10070,10070,0
|
|
20231205,200000,194847100,10070,10070,10070,10070,0
|
|
20231205,195900,194847100,10070,10070,10070,10070,0
|
|
20231205,195800,194847100,10070,10070,10070,10070,0
|
|
20231205,195700,194847100,10070,10070,10070,10070,0
|
|
20231205,195600,194847100,10070,10070,10070,10070,0
|
|
20231205,195500,194847100,10070,10070,10070,10070,0
|
|
20231205,195400,194847100,10070,10070,10070,10070,0
|
|
20231205,195300,194847100,10070,10070,10070,10070,0
|
|
20231205,195200,194847100,10070,10070,10070,10070,0
|
|
20231205,195100,194847100,10070,10070,10070,10070,0
|
|
20231205,195000,194847100,10070,10070,10070,10070,0
|
|
20231205,194900,194847100,10070,10070,10070,10070,0
|
|
20231205,194800,194847100,10070,10070,10070,10070,0
|
|
20231205,194700,194847100,10070,10070,10070,10070,0
|
|
20231205,194600,194847100,10070,10070,10070,10070,0
|
|
20231205,194500,194847100,10070,10070,10070,10070,0
|
|
20231205,194400,194847100,10070,10070,10070,10070,0
|
|
20231205,194300,194847100,10070,10070,10070,10070,0
|
|
20231205,194200,194847100,10070,10070,10070,10070,0
|
|
20231205,194100,194847100,10070,10070,10070,10070,0
|
|
20231205,194000,194847100,10070,10070,10070,10070,56
|
|
20231205,193900,194847100,10070,10070,10070,10070,0
|
|
20231205,193800,194847100,10070,10070,10070,10070,0
|
|
20231205,193700,194847100,10070,10070,10070,10070,0
|
|
20231205,193600,194847100,10070,10070,10070,10070,0
|
|
20231205,193500,194847100,10070,10070,10070,10070,0
|
|
20231205,193400,194847100,10070,10070,10070,10070,0
|
|
20231205,193300,194847100,10070,10070,10070,10070,0
|
|
20231205,193200,194847100,10070,10070,10070,10070,0
|
|
20231205,193100,194847100,10070,10070,10070,10070,0
|
|
20231205,193000,194847100,10070,10070,10070,10070,0
|
|
20231205,192900,194847100,10070,10070,10070,10070,0
|
|
20231205,192800,194847100,10070,10070,10070,10070,0
|
|
20231205,192700,194847100,10070,10070,10070,10070,0
|
|
20231205,192600,194847100,10070,10070,10070,10070,0
|
|
20231205,192500,194847100,10070,10070,10070,10070,0
|
|
20231205,192400,194847100,10070,10070,10070,10070,0
|
|
20231205,192300,194847100,10070,10070,10070,10070,0
|
|
20231205,192200,194847100,10070,10070,10070,10070,0
|
|
20231205,192100,194847100,10070,10070,10070,10070,0
|
|
20231205,192000,194847100,10070,10070,10070,10070,0
|
|
20231205,191900,194847100,10070,10070,10070,10070,0
|
|
20231205,191800,194847100,10070,10070,10070,10070,0
|
|
20231205,191700,194847100,10070,10070,10070,10070,0
|
|
20231205,191600,194847100,10070,10070,10070,10070,0
|
|
20231205,191500,194847100,10070,10070,10070,10070,0
|
|
20231205,191400,194847100,10070,10070,10070,10070,0
|
|
20231205,191300,194847100,10070,10070,10070,10070,0
|
|
20231205,191200,194847100,10070,10070,10070,10070,0
|
|
20231205,191100,194847100,10070,10070,10070,10070,0
|
|
20231205,191000,194847100,10070,10070,10070,10070,56
|
|
20231205,190900,194847100,10070,10070,10070,10070,0
|
|
20231205,190800,194847100,10070,10070,10070,10070,0
|
|
20231205,190700,194847100,10070,10070,10070,10070,0
|
|
20231205,190600,194847100,10070,10070,10070,10070,0
|
|
20231205,190500,194847100,10070,10070,10070,10070,0
|
|
20231205,190400,194847100,10070,10070,10070,10070,0
|
|
20231205,190300,194847100,10070,10070,10070,10070,0
|
|
20231205,190200,194847100,10070,10070,10070,10070,0
|
|
20231205,190100,194847100,10070,10070,10070,10070,0
|
|
20231205,190000,194847100,10070,10070,10070,10070,0
|
|
20231205,185900,194847100,10070,10070,10070,10070,0
|
|
20231205,185800,194847100,10070,10070,10070,10070,0
|
|
20231205,185700,194847100,10070,10070,10070,10070,0
|
|
20231205,185600,194847100,10070,10070,10070,10070,0
|
|
20231205,185500,194847100,10070,10070,10070,10070,0
|
|
20231205,185400,194847100,10070,10070,10070,10070,0
|
|
20231205,185300,194847100,10070,10070,10070,10070,0
|
|
20231205,185200,194847100,10070,10070,10070,10070,0
|
|
20231205,185100,194847100,10070,10070,10070,10070,0
|
|
20231205,185000,194847100,10070,10070,10070,10070,0
|
|
20231205,184900,194847100,10070,10070,10070,10070,0
|
|
20231205,184800,194847100,10070,10070,10070,10070,0
|
|
20231205,184700,194847100,10070,10070,10070,10070,0
|
|
20231205,184600,194847100,10070,10070,10070,10070,0
|
|
20231205,184500,194847100,10070,10070,10070,10070,0
|
|
20231205,184400,194847100,10070,10070,10070,10070,0
|
|
20231205,184300,194847100,10070,10070,10070,10070,0
|
|
20231205,184200,194847100,10070,10070,10070,10070,0
|
|
20231205,184100,194847100,10070,10070,10070,10070,0
|
|
20231205,184000,194847100,10070,10070,10070,10070,56
|
|
20231205,183900,194847100,10070,10070,10070,10070,0
|
|
20231205,183800,194847100,10070,10070,10070,10070,0
|
|
20231205,183700,194847100,10070,10070,10070,10070,0
|
|
20231205,183600,194847100,10070,10070,10070,10070,0
|
|
20231205,183500,194847100,10070,10070,10070,10070,0
|
|
20231205,183400,194847100,10070,10070,10070,10070,0
|
|
20231205,183300,194847100,10070,10070,10070,10070,0
|
|
20231205,183200,194847100,10070,10070,10070,10070,0
|
|
20231205,183100,194847100,10070,10070,10070,10070,0
|
|
20231205,183000,194847100,10070,10070,10070,10070,0
|
|
20231205,182900,194847100,10070,10070,10070,10070,0
|
|
20231205,182800,194847100,10070,10070,10070,10070,0
|
|
20231205,182700,194847100,10070,10070,10070,10070,0
|
|
20231205,182600,194847100,10070,10070,10070,10070,0
|
|
20231205,182500,194847100,10070,10070,10070,10070,0
|
|
20231205,182400,194847100,10070,10070,10070,10070,0
|
|
20231205,182300,194847100,10070,10070,10070,10070,0
|
|
20231205,182200,194847100,10070,10070,10070,10070,0
|
|
20231205,182100,194847100,10070,10070,10070,10070,0
|
|
20231205,182000,194847100,10070,10070,10070,10070,0
|
|
20231205,181900,194847100,10070,10070,10070,10070,0
|
|
20231205,181800,194847100,10070,10070,10070,10070,0
|
|
20231205,181700,194847100,10070,10070,10070,10070,0
|
|
20231205,181600,194847100,10070,10070,10070,10070,0
|
|
20231205,181500,194847100,10070,10070,10070,10070,0
|
|
20231205,181400,194847100,10070,10070,10070,10070,0
|
|
20231205,181300,194847100,10070,10070,10070,10070,0
|
|
20231205,181200,194847100,10070,10070,10070,10070,0
|
|
20231205,181100,194847100,10070,10070,10070,10070,0
|
|
20231205,181000,194847100,10070,10070,10070,10070,56
|
|
20231205,180900,194847100,10070,10070,10070,10070,0
|
|
20231205,180800,194847100,10070,10070,10070,10070,0
|
|
20231205,180700,194847100,10070,10070,10070,10070,0
|
|
20231205,180600,194847100,10070,10070,10070,10070,0
|
|
20231205,180500,194847100,10070,10070,10070,10070,0
|
|
20231205,180400,194847100,10070,10070,10070,10070,0
|
|
20231205,180300,194847100,10070,10070,10070,10070,0
|
|
20231205,180200,194847100,10070,10070,10070,10070,0
|
|
20231205,180100,194847100,10070,10070,10070,10070,0
|
|
20231205,180000,194847100,10070,10070,10070,10070,0
|
|
20231205,175900,194847100,10070,10070,10070,10070,0
|
|
20231205,175800,194847100,10070,10070,10070,10070,0
|
|
20231205,175700,194847100,10070,10070,10070,10070,0
|
|
20231205,175600,194847100,10070,10070,10070,10070,0
|
|
20231205,175500,194847100,10070,10070,10070,10070,0
|
|
20231205,175400,194847100,10070,10070,10070,10070,0
|
|
20231205,175300,194847100,10070,10070,10070,10070,0
|
|
20231205,175200,194847100,10070,10070,10070,10070,0
|
|
20231205,175100,194847100,10070,10070,10070,10070,0
|
|
20231205,175000,194847100,10070,10070,10070,10070,0
|
|
20231205,174900,194847100,10070,10070,10070,10070,0
|
|
20231205,174800,194847100,10070,10070,10070,10070,0
|
|
20231205,174700,194847100,10070,10070,10070,10070,0
|
|
20231205,174600,194847100,10070,10070,10070,10070,0
|
|
20231205,174500,194847100,10070,10070,10070,10070,0
|
|
20231205,174400,194847100,10070,10070,10070,10070,0
|
|
20231205,174300,194847100,10070,10070,10070,10070,0
|
|
20231205,174200,194847100,10070,10070,10070,10070,0
|
|
20231205,174100,194847100,10070,10070,10070,10070,0
|
|
20231205,174000,194847100,10070,10070,10070,10070,56
|
|
20231205,173900,194847100,10070,10070,10070,10070,0
|
|
20231205,173800,194847100,10070,10070,10070,10070,0
|
|
20231205,173700,194847100,10070,10070,10070,10070,0
|
|
20231205,173600,194847100,10070,10070,10070,10070,0
|
|
20231205,173500,194847100,10070,10070,10070,10070,0
|
|
20231205,173400,194847100,10070,10070,10070,10070,0
|
|
20231205,173300,194847100,10070,10070,10070,10070,0
|
|
20231205,173200,194847100,10070,10070,10070,10070,0
|
|
20231205,173100,194847100,10070,10070,10070,10070,0
|
|
20231205,173000,194847100,10070,10070,10070,10070,0
|
|
20231205,172900,194847100,10070,10070,10070,10070,0
|
|
20231205,172800,194847100,10070,10070,10070,10070,0
|
|
20231205,172700,194847100,10070,10070,10070,10070,0
|
|
20231205,172600,194847100,10070,10070,10070,10070,0
|
|
20231205,172500,194847100,10070,10070,10070,10070,0
|
|
20231205,172400,194847100,10070,10070,10070,10070,0
|
|
20231205,172300,194847100,10070,10070,10070,10070,0
|
|
20231205,172200,194847100,10070,10070,10070,10070,0
|
|
20231205,172100,194847100,10070,10070,10070,10070,0
|
|
20231205,172000,194847100,10070,10070,10070,10070,0
|
|
20231205,171900,194847100,10070,10070,10070,10070,0
|
|
20231205,171800,194847100,10070,10070,10070,10070,0
|
|
20231205,171700,194847100,10070,10070,10070,10070,0
|
|
20231205,171600,194847100,10070,10070,10070,10070,0
|
|
20231205,171500,194847100,10070,10070,10070,10070,0
|
|
20231205,171400,194847100,10070,10070,10070,10070,0
|
|
20231205,171300,194847100,10070,10070,10070,10070,0
|
|
20231205,171200,194847100,10070,10070,10070,10070,0
|
|
20231205,171100,194847100,10070,10070,10070,10070,0
|
|
20231205,171000,194847100,10070,10070,10070,10070,56
|
|
20231205,170900,194847100,10070,10070,10070,10070,0
|
|
20231205,170800,194847100,10070,10070,10070,10070,0
|
|
20231205,170700,194847100,10070,10070,10070,10070,0
|
|
20231205,170600,194847100,10070,10070,10070,10070,0
|
|
20231205,170500,194847100,10070,10070,10070,10070,0
|
|
20231205,170400,194847100,10070,10070,10070,10070,0
|
|
20231205,170300,194847100,10070,10070,10070,10070,0
|
|
20231205,170200,194847100,10070,10070,10070,10070,0
|
|
20231205,170100,194847100,10070,10070,10070,10070,0
|
|
20231205,170000,194847100,10070,10070,10070,10070,0
|
|
20231205,165900,194847100,10070,10070,10070,10070,0
|
|
20231205,165800,194847100,10070,10070,10070,10070,0
|
|
20231205,165700,194847100,10070,10070,10070,10070,0
|
|
20231205,165600,194847100,10070,10070,10070,10070,0
|
|
20231205,165500,194847100,10070,10070,10070,10070,0
|
|
20231205,165400,194847100,10070,10070,10070,10070,0
|
|
20231205,165300,194847100,10070,10070,10070,10070,0
|
|
20231205,165200,194847100,10070,10070,10070,10070,0
|
|
20231205,165100,194847100,10070,10070,10070,10070,0
|
|
20231205,165000,194847100,10070,10070,10070,10070,0
|
|
20231205,164900,194847100,10070,10070,10070,10070,0
|
|
20231205,164800,194847100,10070,10070,10070,10070,0
|
|
20231205,164700,194847100,10070,10070,10070,10070,0
|
|
20231205,164600,194847100,10070,10070,10070,10070,0
|
|
20231205,164500,194847100,10070,10070,10070,10070,0
|
|
20231205,164400,194847100,10070,10070,10070,10070,0
|
|
20231205,164300,194847100,10070,10070,10070,10070,0
|
|
20231205,164200,194847100,10070,10070,10070,10070,0
|
|
20231205,164100,194847100,10070,10070,10070,10070,0
|
|
20231205,164000,194847100,10070,10070,10070,10070,56
|
|
20231205,163900,194847100,10070,10070,10070,10070,0
|
|
20231205,163800,194847100,10070,10070,10070,10070,0
|
|
20231205,163700,194847100,10070,10070,10070,10070,0
|
|
20231205,163600,194847100,10070,10070,10070,10070,0
|
|
20231205,163500,194847100,10070,10070,10070,10070,0
|
|
20231205,163400,194847100,10070,10070,10070,10070,0
|
|
20231205,163300,194847100,10070,10070,10070,10070,0
|
|
20231205,163200,194847100,10070,10070,10070,10070,0
|
|
20231205,163100,194847100,10070,10070,10070,10070,0
|
|
20231205,163000,194847100,10070,10070,10070,10070,0
|
|
20231205,162900,194847100,10070,10070,10070,10070,0
|
|
20231205,162800,194847100,10070,10070,10070,10070,0
|
|
20231205,162700,194847100,10070,10070,10070,10070,0
|
|
20231205,162600,194847100,10070,10070,10070,10070,0
|
|
20231205,162500,194847100,10070,10070,10070,10070,0
|
|
20231205,162400,194847100,10070,10070,10070,10070,0
|
|
20231205,162300,194847100,10070,10070,10070,10070,0
|
|
20231205,162200,194847100,10070,10070,10070,10070,0
|
|
20231205,162100,194847100,10070,10070,10070,10070,0
|
|
20231205,162000,194847100,10070,10070,10070,10070,0
|
|
20231205,161900,194847100,10070,10070,10070,10070,0
|
|
20231205,161800,194847100,10070,10070,10070,10070,0
|
|
20231205,161700,194847100,10070,10070,10070,10070,0
|
|
20231205,161600,194847100,10070,10070,10070,10070,0
|
|
20231205,161500,194847100,10070,10070,10070,10070,0
|
|
20231205,161400,194847100,10070,10070,10070,10070,0
|
|
20231205,161300,194847100,10070,10070,10070,10070,0
|
|
20231205,161200,194847100,10070,10070,10070,10070,0
|
|
20231205,161100,194847100,10070,10070,10070,10070,0
|
|
20231205,161000,194847100,10070,10070,10070,10070,56
|
|
20231205,160900,194847100,10070,10070,10070,10070,0
|
|
20231205,160800,194847100,10070,10070,10070,10070,0
|
|
20231205,160700,194847100,10070,10070,10070,10070,0
|
|
20231205,160600,194847100,10070,10070,10070,10070,0
|
|
20231205,160500,194847100,10070,10070,10070,10070,0
|
|
20231205,160400,194847100,10070,10070,10070,10070,0
|
|
20231205,160300,194847100,10070,10070,10070,10070,0
|
|
20231205,160200,194847100,10070,10070,10070,10070,0
|
|
20231205,160100,194847100,10070,10070,10070,10070,0
|
|
20231205,160000,194847100,10070,10070,10070,10070,0
|
|
20231205,155900,194847100,10070,10070,10070,10070,0
|
|
20231205,155800,194847100,10070,10070,10070,10070,0
|
|
20231205,155700,194847100,10070,10070,10070,10070,0
|
|
20231205,155600,194847100,10070,10070,10070,10070,0
|
|
20231205,155500,194847100,10070,10070,10070,10070,0
|
|
20231205,155400,194847100,10070,10070,10070,10070,0
|
|
20231205,155300,194847100,10070,10070,10070,10070,0
|
|
20231205,155200,194847100,10070,10070,10070,10070,0
|
|
20231205,155100,194847100,10070,10070,10070,10070,0
|
|
20231205,155000,194847100,10070,10070,10070,10070,0
|
|
20231205,154900,194847100,10070,10070,10070,10070,0
|
|
20231205,154800,194847100,10070,10070,10070,10070,0
|
|
20231205,154700,194847100,10070,10070,10070,10070,0
|
|
20231205,154600,194847100,10070,10070,10070,10070,0
|
|
20231205,154500,194847100,10070,10070,10070,10070,0
|
|
20231205,154400,194847100,10070,10070,10070,10070,0
|
|
20231205,154300,194847100,10070,10070,10070,10070,0
|
|
20231205,154200,194847100,10070,10070,10070,10070,0
|
|
20231205,154100,194847100,10070,10070,10070,10070,0
|
|
20231205,154000,194847100,10070,10070,10070,10070,56
|
|
20231205,153900,194847100,10070,10070,10070,10070,0
|
|
20231205,153800,194847100,10070,10070,10070,10070,0
|
|
20231205,153700,194847100,10070,10070,10070,10070,0
|
|
20231205,153600,194847100,10070,10070,10070,10070,0
|
|
20231205,153500,194847100,10070,10070,10070,10070,0
|
|
20231205,153400,194847100,10070,10070,10070,10070,0
|
|
20231205,153300,194847100,10070,10070,10070,10070,0
|
|
20231205,153200,194847100,10070,10070,10070,10070,0
|
|
20231205,153100,194847100,10070,10070,10070,10070,0
|
|
20231205,153000,194847100,10070,10070,10070,10070,56
|
|
20231205,152900,194283180,10050,10050,10050,10050,0
|
|
20231205,152800,194283180,10050,10050,10050,10050,0
|
|
20231205,152700,194283180,10050,10050,10050,10050,0
|
|
20231205,152600,194283180,10050,10050,10050,10050,0
|
|
20231205,152500,194283180,10050,10050,10050,10050,0
|
|
20231205,152400,194283180,10050,10050,10050,10050,0
|
|
20231205,152300,194283180,10050,10050,10050,10050,0
|
|
20231205,152200,194283180,10050,10050,10050,10050,0
|
|
20231205,152100,194283180,10050,10050,10050,10050,0
|
|
20231205,152000,194283180,10050,10050,10050,10050,0
|
|
20231205,151900,194283180,10050,10050,10050,10050,13
|
|
20231205,151800,194152530,10080,10060,10080,10060,11
|
|
20231205,151700,194041850,10060,10060,10060,10060,0
|
|
20231205,151600,194041850,10060,10040,10060,10040,11
|
|
20231205,151500,193931390,10060,10060,10060,10060,0
|
|
20231205,151400,193931390,10060,10060,10060,10060,1
|
|
20231205,151300,193921330,10040,10040,10040,10040,0
|
|
20231205,151200,193921330,10040,10040,10040,10040,0
|
|
20231205,151100,193921330,10040,10040,10040,10040,68
|
|
20231205,151000,193238610,10050,10050,10050,10050,1
|
|
20231205,150900,193228560,10050,10050,10050,10050,40
|
|
20231205,150800,192826560,10040,10040,10040,10040,3
|
|
20231205,150700,192796440,10040,10040,10040,10040,1
|
|
20231205,150600,192786400,10040,10040,10040,10040,25
|
|
20231205,150500,192535400,10040,10040,10040,10040,3
|
|
20231205,150400,192505280,10040,10040,10040,10040,3
|
|
20231205,150300,192475160,10050,10040,10050,10040,61
|
|
20231205,150200,191862620,10060,10050,10060,10040,160
|
|
20231205,150100,190256100,10050,10050,10050,10050,8
|
|
20231205,150000,190175700,10050,10050,10050,10050,3
|
|
20231205,145900,190145550,10050,10050,10050,10050,39
|
|
20231205,145800,189753600,10050,10050,10050,10050,20
|
|
20231205,145700,189552600,10060,10060,10060,10060,0
|
|
20231205,145600,189552600,10060,10050,10060,10050,60
|
|
20231205,145500,188949210,10040,10040,10040,10040,124
|
|
20231205,145400,187704250,10040,10040,10040,10040,0
|
|
20231205,145300,187704250,10040,10040,10040,10040,2
|
|
20231205,145200,187684170,10040,10050,10050,10040,85
|
|
20231205,145100,186830250,10050,10050,10050,10050,0
|
|
20231205,145000,186830250,10050,10050,10050,10050,3
|
|
20231205,144900,186800100,10070,10070,10070,10070,0
|
|
20231205,144800,186800100,10070,10070,10070,10070,0
|
|
20231205,144700,186800100,10070,10070,10070,10070,0
|
|
20231205,144600,186800100,10070,10070,10070,10070,0
|
|
20231205,144500,186800100,10070,10070,10070,10070,0
|
|
20231205,144400,186800100,10070,10070,10070,10070,0
|
|
20231205,144300,186800100,10070,10070,10070,10070,0
|
|
20231205,144200,186800100,10070,10070,10070,10070,0
|
|
20231205,144100,186800100,10070,10070,10070,10070,0
|
|
20231205,144000,186800100,10070,10070,10070,10070,0
|
|
20231205,143900,186800100,10070,10070,10070,10070,0
|
|
20231205,143800,186800100,10070,10070,10070,10070,0
|
|
20231205,143700,186800100,10070,10070,10070,10070,0
|
|
20231205,143600,186800100,10070,10070,10070,10070,0
|
|
20231205,143500,186800100,10070,10070,10070,10070,0
|
|
20231205,143400,186800100,10070,10070,10070,10070,0
|
|
20231205,143300,186800100,10070,10070,10070,10070,0
|
|
20231205,143200,186800100,10070,10070,10070,10070,1
|
|
20231205,143100,186790030,10050,10050,10050,10050,0
|
|
20231205,143000,186790030,10050,10050,10050,10050,0
|
|
20231205,142900,186790030,10050,10050,10050,10050,176
|
|
20231205,142800,185021230,10050,10050,10050,10050,0
|
|
20231205,142700,185021230,10050,10050,10050,10050,0
|
|
20231205,142600,185021230,10050,10070,10070,10050,211
|
|
20231205,142500,182900660,10040,10040,10040,10040,50
|
|
20231205,142400,182398660,10040,10050,10050,10040,127
|
|
20231205,142300,181122690,10050,10070,10070,10050,201
|
|
20231205,142200,179102150,10070,10070,10070,10070,8
|
|
20231205,142100,179021590,10060,10060,10060,10060,0
|
|
20231205,142000,179021590,10060,10060,10060,10060,223
|
|
20231205,141900,176778210,10060,10060,10060,10060,0
|
|
20231205,141800,176778210,10060,10060,10060,10060,94
|
|
20231205,141700,175832570,10070,10070,10070,10070,152
|
|
20231205,141600,174301930,10070,10070,10070,10070,0
|
|
20231205,141500,174301930,10070,10070,10070,10070,224
|
|
20231205,141400,172046250,10070,10060,10070,10060,73
|
|
20231205,141300,171311860,10070,10070,10070,10070,0
|
|
20231205,141200,171311860,10070,10070,10070,10070,0
|
|
20231205,141100,171311860,10070,10070,10070,10070,0
|
|
20231205,141000,171311860,10070,10070,10070,10070,0
|
|
20231205,140900,171311860,10070,10070,10070,10070,0
|
|
20231205,140800,171311860,10070,10070,10070,10070,1
|
|
20231205,140700,171301790,10070,10070,10070,10070,0
|
|
20231205,140600,171301790,10070,10070,10070,10070,0
|
|
20231205,140500,171301790,10070,10070,10070,10070,3
|
|
20231205,140400,171271580,10060,10060,10060,10060,0
|
|
20231205,140300,171271580,10060,10050,10060,10050,14
|
|
20231205,140200,171130840,10050,10060,10060,10050,348
|
|
20231205,140100,167633290,10070,10070,10070,10070,3
|
|
20231205,140000,167603080,10070,10070,10070,10070,0
|
|
20231205,135900,167603080,10070,10070,10070,10070,3
|
|
20231205,135800,167572870,10060,10060,10060,10060,0
|
|
20231205,135700,167572870,10060,10060,10060,10060,0
|
|
20231205,135600,167572870,10060,10060,10060,10060,0
|
|
20231205,135500,167572870,10060,10060,10060,10060,0
|
|
20231205,135400,167572870,10060,10060,10060,10060,25
|
|
20231205,135300,167321370,10060,10060,10060,10060,5
|
|
20231205,135200,167271070,10060,10100,10100,10060,56
|
|
20231205,135100,166707290,10130,10130,10130,10130,0
|
|
20231205,135000,166707290,10130,10130,10130,10130,0
|
|
20231205,134900,166707290,10130,10130,10130,10130,0
|
|
20231205,134800,166707290,10130,10130,10130,10130,0
|
|
20231205,134700,166707290,10130,10130,10130,10130,0
|
|
20231205,134600,166707290,10130,10130,10130,10130,0
|
|
20231205,134500,166707290,10130,10130,10130,10130,0
|
|
20231205,134400,166707290,10130,10130,10130,10130,0
|
|
20231205,134300,166707290,10130,10130,10130,10130,0
|
|
20231205,134200,166707290,10130,10130,10130,10130,0
|
|
20231205,134100,166707290,10130,10130,10130,10130,0
|
|
20231205,134000,166707290,10130,10130,10130,10130,0
|
|
20231205,133900,166707290,10130,10130,10130,10130,0
|
|
20231205,133800,166707290,10130,10130,10130,10130,0
|
|
20231205,133700,166707290,10130,10130,10130,10130,0
|
|
20231205,133600,166707290,10130,10130,10130,10130,0
|
|
20231205,133500,166707290,10130,10130,10130,10130,0
|
|
20231205,133400,166707290,10130,10130,10130,10130,0
|
|
20231205,133300,166707290,10130,10130,10130,10130,0
|
|
20231205,133200,166707290,10130,10130,10130,10130,0
|
|
20231205,133100,166707290,10130,10130,10130,10130,0
|
|
20231205,133000,166707290,10130,10130,10130,10130,0
|
|
20231205,132900,166707290,10130,10130,10130,10130,0
|
|
20231205,132800,166707290,10130,10130,10130,10130,0
|
|
20231205,132700,166707290,10130,10130,10130,10130,0
|
|
20231205,132600,166707290,10130,10100,10130,10100,6
|
|
20231205,132500,166646600,10090,10090,10090,10090,1
|
|
20231205,132400,166636510,10080,10080,10080,10080,0
|
|
20231205,132300,166636510,10080,10080,10080,10080,0
|
|
20231205,132200,166636510,10080,10080,10080,10080,65
|
|
20231205,132100,165981310,10040,10050,10050,10040,500
|
|
20231205,132000,160961250,10030,10030,10030,10030,0
|
|
20231205,131900,160961250,10030,10030,10030,10030,0
|
|
20231205,131800,160961250,10030,10030,10030,10030,0
|
|
20231205,131700,160961250,10030,10080,10080,10030,582
|
|
20231205,131600,155109340,10080,10100,10100,10080,2
|
|
20231205,131500,155089160,10080,10100,10100,10080,2
|
|
20231205,131400,155068980,10080,10100,10100,10080,2
|
|
20231205,131300,155048800,10080,10080,10080,10080,0
|
|
20231205,131200,155048800,10080,10080,10080,10080,0
|
|
20231205,131100,155048800,10080,10080,10080,10080,0
|
|
20231205,131000,155048800,10080,10080,10080,10080,0
|
|
20231205,130900,155048800,10080,10080,10080,10080,0
|
|
20231205,130800,155048800,10080,10080,10080,10080,0
|
|
20231205,130700,155048800,10080,10080,10080,10080,0
|
|
20231205,130600,155048800,10080,10080,10080,10080,0
|
|
20231205,130500,155048800,10080,10080,10080,10080,0
|
|
20231205,130400,155048800,10080,10090,10090,10080,2
|
|
20231205,130300,155028630,10080,10090,10090,10080,2
|
|
20231205,130200,155008460,10080,10090,10090,10080,2
|
|
20231205,130100,154988290,10080,10090,10090,10080,2
|
|
20231205,130000,154968120,10080,10080,10080,10080,0
|
|
20231205,125900,154968120,10080,10080,10080,10070,64
|
|
20231205,125800,154323010,10080,10080,10080,10080,113
|
|
20231205,125700,153183970,10080,10080,10080,10070,3
|
|
20231205,125600,153153740,10070,10070,10070,10070,0
|
|
20231205,125500,153153740,10070,10070,10070,10070,1
|
|
20231205,125400,153143670,10080,10080,10080,10080,1
|
|
20231205,125300,153133590,10070,10070,10070,10070,0
|
|
20231205,125200,153133590,10070,10070,10070,10070,0
|
|
20231205,125100,153133590,10070,10080,10080,10070,72
|
|
20231205,125000,152408340,10080,10080,10080,10080,0
|
|
20231205,124900,152408340,10080,10090,10090,10080,238
|
|
20231205,124800,150009200,10090,10090,10090,10090,89
|
|
20231205,124700,149111190,10100,10100,10100,10100,0
|
|
20231205,124600,149111190,10100,10100,10100,10100,0
|
|
20231205,124500,149111190,10100,10100,10100,10100,0
|
|
20231205,124400,149111190,10100,10100,10100,10100,0
|
|
20231205,124300,149111190,10100,10100,10100,10100,0
|
|
20231205,124200,149111190,10100,10100,10100,10100,0
|
|
20231205,124100,149111190,10100,10100,10100,10100,0
|
|
20231205,124000,149111190,10100,10100,10100,10100,0
|
|
20231205,123900,149111190,10100,10100,10100,10100,1
|
|
20231205,123800,149101090,10100,10100,10100,10100,0
|
|
20231205,123700,149101090,10100,10100,10100,10100,3
|
|
20231205,123600,149070790,10100,10100,10100,10100,0
|
|
20231205,123500,149070790,10100,10100,10100,10100,55
|
|
20231205,123400,148515290,10100,10100,10100,10100,0
|
|
20231205,123300,148515290,10100,10120,10120,10100,178
|
|
20231205,123200,146716580,10120,10120,10120,10120,258
|
|
20231205,123100,144105620,10130,10130,10130,10130,0
|
|
20231205,123000,144105620,10130,10130,10130,10130,26
|
|
20231205,122900,143842240,10130,10130,10130,10130,0
|
|
20231205,122800,143842240,10130,10130,10130,10130,0
|
|
20231205,122700,143842240,10130,10130,10130,10130,0
|
|
20231205,122600,143842240,10130,10130,10130,10130,210
|
|
20231205,122500,141714940,10150,10160,10160,10150,269
|
|
20231205,122400,138982440,10170,10170,10170,10170,0
|
|
20231205,122300,138982440,10170,10170,10170,10170,0
|
|
20231205,122200,138982440,10170,10170,10170,10170,0
|
|
20231205,122100,138982440,10170,10170,10170,10170,0
|
|
20231205,122000,138982440,10170,10170,10170,10170,0
|
|
20231205,121900,138982440,10170,10170,10170,10170,0
|
|
20231205,121800,138982440,10170,10170,10170,10170,0
|
|
20231205,121700,138982440,10170,10170,10170,10170,0
|
|
20231205,121600,138982440,10170,10170,10170,10170,0
|
|
20231205,121500,138982440,10170,10170,10170,10170,0
|
|
20231205,121400,138982440,10170,10170,10170,10170,10
|
|
20231205,121300,138880740,10170,10170,10170,10170,0
|
|
20231205,121200,138880740,10170,10170,10170,10170,0
|
|
20231205,121100,138880740,10170,10170,10170,10170,0
|
|
20231205,121000,138880740,10170,10170,10170,10170,0
|
|
20231205,120900,138880740,10170,10170,10170,10170,0
|
|
20231205,120800,138880740,10170,10170,10170,10170,0
|
|
20231205,120700,138880740,10170,10170,10170,10170,0
|
|
20231205,120600,138880740,10170,10170,10170,10170,0
|
|
20231205,120500,138880740,10170,10170,10170,10170,0
|
|
20231205,120400,138880740,10170,10170,10170,10170,0
|
|
20231205,120300,138880740,10170,10170,10170,10170,0
|
|
20231205,120200,138880740,10170,10170,10170,10170,0
|
|
20231205,120100,138880740,10170,10170,10170,10170,0
|
|
20231205,120000,138880740,10170,10170,10170,10170,0
|
|
20231205,115900,138880740,10170,10170,10170,10170,0
|
|
20231205,115800,138880740,10170,10170,10170,10170,0
|
|
20231205,115700,138880740,10170,10170,10170,10170,6
|
|
20231205,115600,138819720,10170,10170,10170,10170,0
|
|
20231205,115500,138819720,10170,10170,10170,10170,0
|
|
20231205,115400,138819720,10170,10170,10170,10170,0
|
|
20231205,115300,138819720,10170,10170,10170,10170,0
|
|
20231205,115200,138819720,10170,10170,10170,10170,0
|
|
20231205,115100,138819720,10170,10170,10170,10170,0
|
|
20231205,115000,138819720,10170,10180,10180,10170,71
|
|
20231205,114900,138097450,10180,10180,10180,10180,0
|
|
20231205,114800,138097450,10180,10180,10180,10180,0
|
|
20231205,114700,138097450,10180,10180,10180,10180,0
|
|
20231205,114600,138097450,10180,10180,10180,10180,0
|
|
20231205,114500,138097450,10180,10180,10180,10180,0
|
|
20231205,114400,138097450,10180,10180,10180,10180,0
|
|
20231205,114300,138097450,10180,10180,10180,10180,0
|
|
20231205,114200,138097450,10180,10180,10180,10180,0
|
|
20231205,114100,138097450,10180,10190,10190,10180,67
|
|
20231205,114000,137415230,10200,10200,10200,10200,0
|
|
20231205,113900,137415230,10200,10200,10200,10200,0
|
|
20231205,113800,137415230,10200,10200,10200,10200,0
|
|
20231205,113700,137415230,10200,10200,10200,10200,0
|
|
20231205,113600,137415230,10200,10200,10200,10200,1
|
|
20231205,113500,137405030,10190,10190,10190,10190,55
|
|
20231205,113400,136844580,10190,10190,10190,10190,0
|
|
20231205,113300,136844580,10190,10190,10190,10190,0
|
|
20231205,113200,136844580,10190,10190,10190,10190,0
|
|
20231205,113100,136844580,10190,10190,10190,10190,0
|
|
20231205,113000,136844580,10190,10190,10190,10190,0
|
|
20231205,112900,136844580,10190,10190,10190,10190,0
|
|
20231205,112800,136844580,10190,10190,10190,10190,0
|
|
20231205,112700,136844580,10190,10190,10190,10190,0
|
|
20231205,112600,136844580,10190,10190,10190,10190,0
|
|
20231205,112500,136844580,10190,10190,10190,10190,0
|
|
20231205,112400,136844580,10190,10190,10190,10190,0
|
|
20231205,112300,136844580,10190,10190,10190,10190,0
|
|
20231205,112200,136844580,10190,10190,10190,10190,0
|
|
20231205,112100,136844580,10190,10190,10190,10190,0
|
|
20231205,112000,136844580,10190,10190,10190,10190,0
|
|
20231205,111900,136844580,10190,10190,10190,10190,0
|
|
20231205,111800,136844580,10190,10190,10190,10190,0
|
|
20231205,111700,136844580,10190,10200,10200,10190,300
|
|
20231205,111600,133787570,10190,10190,10190,10190,35
|
|
20231205,111500,133430920,10190,10190,10190,10190,0
|
|
20231205,111400,133430920,10190,10190,10190,10190,0
|
|
20231205,111300,133430920,10190,10190,10190,10190,11
|
|
20231205,111200,133318830,10170,10170,10170,10170,26
|
|
20231205,111100,133054410,10160,10160,10160,10160,0
|
|
20231205,111000,133054410,10160,10160,10160,10160,5
|
|
20231205,110900,133003610,10160,10160,10160,10160,0
|
|
20231205,110800,133003610,10160,10160,10160,10160,0
|
|
20231205,110700,133003610,10160,10160,10160,10160,5
|
|
20231205,110600,132952810,10170,10170,10170,10170,0
|
|
20231205,110500,132952810,10170,10170,10170,10170,0
|
|
20231205,110400,132952810,10170,10170,10170,10170,1
|
|
20231205,110300,132942640,10170,10170,10170,10170,10
|
|
20231205,110200,132840940,10170,10170,10170,10170,0
|
|
20231205,110100,132840940,10170,10170,10170,10170,0
|
|
20231205,110000,132840940,10170,10180,10180,10170,300
|
|
20231205,105900,129789850,10180,10180,10180,10180,0
|
|
20231205,105800,129789850,10180,10190,10190,10180,7
|
|
20231205,105700,129718540,10190,10190,10190,10190,0
|
|
20231205,105600,129718540,10190,10190,10190,10190,50
|
|
20231205,105500,129209040,10190,10190,10190,10190,11
|
|
20231205,105400,129096950,10190,10190,10190,10190,48
|
|
20231205,105300,128607830,10190,10190,10190,10190,0
|
|
20231205,105200,128607830,10190,10190,10190,10190,152
|
|
20231205,105100,127058950,10200,10200,10200,10200,0
|
|
20231205,105000,127058950,10200,10200,10200,10200,214
|
|
20231205,104900,124876150,10200,10200,10200,10200,16
|
|
20231205,104800,124712950,10210,10230,10230,10210,346
|
|
20231205,104700,121178380,10230,10230,10230,10230,1
|
|
20231205,104600,121168150,10260,10230,10260,10230,568
|
|
20231205,104500,115355470,10270,10270,10270,10270,0
|
|
20231205,104400,115355470,10270,10270,10270,10270,0
|
|
20231205,104300,115355470,10270,10270,10270,10270,0
|
|
20231205,104200,115355470,10270,10270,10270,10270,0
|
|
20231205,104100,115355470,10270,10270,10270,10270,0
|
|
20231205,104000,115355470,10270,10270,10270,10270,0
|
|
20231205,103900,115355470,10270,10260,10270,10260,3
|
|
20231205,103800,115324680,10230,10230,10230,10230,0
|
|
20231205,103700,115324680,10230,10230,10230,10230,63
|
|
20231205,103600,114680190,10240,10240,10240,10240,0
|
|
20231205,103500,114680190,10240,10240,10240,10240,0
|
|
20231205,103400,114680190,10240,10240,10240,10240,0
|
|
20231205,103300,114680190,10240,10240,10240,10240,0
|
|
20231205,103200,114680190,10240,10240,10240,10240,0
|
|
20231205,103100,114680190,10240,10240,10240,10240,44
|
|
20231205,103000,114229630,10270,10270,10270,10270,23
|
|
20231205,102900,113993420,10270,10270,10270,10270,1
|
|
20231205,102800,113983150,10270,10280,10280,10270,20
|
|
20231205,102700,113777700,10270,10270,10270,10270,1
|
|
20231205,102600,113767430,10270,10270,10270,10270,128
|
|
20231205,102500,112452870,10270,10270,10270,10270,0
|
|
20231205,102400,112452870,10270,10270,10270,10270,0
|
|
20231205,102300,112452870,10270,10270,10270,10270,0
|
|
20231205,102200,112452870,10270,10270,10270,10270,0
|
|
20231205,102100,112452870,10270,10270,10270,10270,100
|
|
20231205,102000,111425870,10230,10230,10230,10230,0
|
|
20231205,101900,111425870,10230,10240,10240,10230,100
|
|
20231205,101800,110402180,10280,10270,10280,10270,10
|
|
20231205,101700,110299430,10250,10250,10250,10250,37
|
|
20231205,101600,109920180,10250,10250,10250,10250,20
|
|
20231205,101500,109715180,10250,10250,10250,10250,4
|
|
20231205,101400,109674180,10270,10270,10270,10270,0
|
|
20231205,101300,109674180,10270,10270,10270,10270,0
|
|
20231205,101200,109674180,10270,10270,10270,10270,20
|
|
20231205,101100,109468780,10270,10260,10280,10260,119
|
|
20231205,101000,108246630,10270,10260,10270,10260,48
|
|
20231205,100900,107753740,10240,10240,10240,10240,0
|
|
20231205,100800,107753740,10240,10240,10240,10240,0
|
|
20231205,100700,107753740,10240,10240,10240,10240,1
|
|
20231205,100600,107743500,10290,10290,10290,10290,0
|
|
20231205,100500,107743500,10290,10300,10300,10290,257
|
|
20231205,100400,105096410,10300,10300,10300,10300,244
|
|
20231205,100300,102583210,10300,10300,10300,10300,1
|
|
20231205,100200,102572910,10300,10290,10300,10290,189
|
|
20231205,100100,100627160,10300,10300,10300,10300,0
|
|
20231205,100000,100627160,10300,10290,10300,10290,512
|
|
20231205,095900,95353590,10230,10260,10260,10230,7
|
|
20231205,095800,95281940,10290,10280,10290,10280,490
|
|
20231205,095700,90239860,10290,10290,10290,10290,0
|
|
20231205,095600,90239860,10290,10290,10290,10290,0
|
|
20231205,095500,90239860,10290,10290,10290,10290,0
|
|
20231205,095400,90239860,10290,10290,10290,10290,0
|
|
20231205,095300,90239860,10290,10290,10290,10290,1
|
|
20231205,095200,90229570,10260,10260,10260,10260,51
|
|
20231205,095100,89706310,10260,10260,10260,10260,107
|
|
20231205,095000,88608490,10280,10280,10280,10280,29
|
|
20231205,094900,88310370,10280,10280,10280,10280,27
|
|
20231205,094800,88032810,10280,10280,10280,10280,11
|
|
20231205,094700,87919730,10300,10320,10320,10300,584
|
|
20231205,094600,81900380,10320,10330,10330,10320,300
|
|
20231205,094500,78803880,10320,10310,10320,10300,510
|
|
20231205,094400,73549390,10330,10300,10330,10300,1035
|
|
20231205,094300,62873620,10290,10240,10290,10240,249
|
|
20231205,094200,60314460,10240,10240,10240,10240,0
|
|
20231205,094100,60314460,10240,10240,10240,10240,106
|
|
20231205,094000,59229020,10200,10210,10210,10200,347
|
|
20231205,093900,55688510,10240,10240,10240,10240,19
|
|
20231205,093800,55493950,10300,10300,10300,10300,0
|
|
20231205,093700,55493950,10300,10260,10320,10170,961
|
|
20231205,093600,45614080,10260,10160,10260,10150,1630
|
|
20231205,093500,28997600,10160,10150,10160,10150,11
|
|
20231205,093400,28885940,10110,10110,10110,10110,0
|
|
20231205,093300,28885940,10110,10110,10110,10110,0
|
|
20231205,093200,28885940,10110,10110,10110,10110,0
|
|
20231205,093100,28885940,10110,10110,10110,10110,10
|
|
20231205,093000,28784840,10110,10120,10120,10110,200
|
|
20231205,092900,26761840,10110,10110,10110,10110,1
|
|
20231205,092800,26751730,10150,10150,10150,10150,20
|
|
20231205,092700,26548730,10150,10150,10150,10150,0
|
|
20231205,092600,26548730,10150,10150,10150,10150,0
|
|
20231205,092500,26548730,10150,10150,10150,10150,0
|
|
20231205,092400,26548730,10150,10150,10150,10150,0
|
|
20231205,092300,26548730,10150,10150,10150,10150,0
|
|
20231205,092200,26548730,10150,10150,10150,10150,0
|
|
20231205,092100,26548730,10150,10150,10150,10150,0
|
|
20231205,092000,26548730,10150,10150,10150,10150,0
|
|
20231205,091900,26548730,10150,10120,10150,10120,1050
|
|
20231205,091800,15899090,10120,10100,10120,10100,148
|
|
20231205,091700,14401980,10070,10060,10070,10060,351
|
|
20231205,091600,10867420,10040,10040,10040,10040,0
|
|
20231205,091500,10867420,10040,10040,10040,10040,34
|
|
20231205,091400,10526060,10000,10000,10000,10000,520
|
|
20231205,091300,5326060,10000,10010,10010,10000,250
|
|
20231205,091200,2825710,10000,10000,10000,10000,0
|
|
20231205,091100,2825710,10000,10000,10000,10000,0
|
|
20231205,091000,2825710,10000,10000,10000,10000,0
|
|
20231205,090900,2825710,10000,10000,10000,10000,0
|
|
20231205,090800,2825710,10000,10000,10000,10000,0
|
|
20231205,090700,2825710,10000,10000,10000,10000,0
|
|
20231205,090600,2825710,10000,10060,10060,10000,203
|
|
20231205,090500,795530,10070,10070,10070,10070,0
|
|
20231205,090400,795530,10070,10070,10070,10070,0
|
|
20231205,090300,795530,10070,10070,10070,10070,0
|
|
20231205,090200,795530,10070,10070,10070,10070,5
|
|
20231205,090100,745180,10070,10070,10070,10070,49
|
|
20231205,090000,251750,10070,10070,10070,10070,25
|