671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200800,138976140,10150,10150,10150,10150,605
|
|
20231208,200700,138976140,10150,10150,10150,10150,0
|
|
20231208,200600,138976140,10150,10150,10150,10150,0
|
|
20231208,200500,138976140,10150,10150,10150,10150,0
|
|
20231208,200400,138976140,10150,10150,10150,10150,0
|
|
20231208,200300,138976140,10150,10150,10150,10150,0
|
|
20231208,200200,138976140,10150,10150,10150,10150,0
|
|
20231208,200100,138976140,10150,10150,10150,10150,0
|
|
20231208,200000,138976140,10150,10150,10150,10150,0
|
|
20231208,195900,138976140,10150,10150,10150,10150,0
|
|
20231208,195800,138976140,10150,10150,10150,10150,0
|
|
20231208,195700,138976140,10150,10150,10150,10150,0
|
|
20231208,195600,138976140,10150,10150,10150,10150,0
|
|
20231208,195500,138976140,10150,10150,10150,10150,0
|
|
20231208,195400,138976140,10150,10150,10150,10150,0
|
|
20231208,195300,138976140,10150,10150,10150,10150,0
|
|
20231208,195200,138976140,10150,10150,10150,10150,0
|
|
20231208,195100,138976140,10150,10150,10150,10150,0
|
|
20231208,195000,138976140,10150,10150,10150,10150,0
|
|
20231208,194900,138976140,10150,10150,10150,10150,0
|
|
20231208,194800,138976140,10150,10150,10150,10150,0
|
|
20231208,194700,138976140,10150,10150,10150,10150,0
|
|
20231208,194600,138976140,10150,10150,10150,10150,0
|
|
20231208,194500,138976140,10150,10150,10150,10150,0
|
|
20231208,194400,138976140,10150,10150,10150,10150,0
|
|
20231208,194300,138976140,10150,10150,10150,10150,0
|
|
20231208,194200,138976140,10150,10150,10150,10150,0
|
|
20231208,194100,138976140,10150,10150,10150,10150,0
|
|
20231208,194000,138976140,10150,10150,10150,10150,0
|
|
20231208,193900,138976140,10150,10150,10150,10150,0
|
|
20231208,193800,138976140,10150,10150,10150,10150,605
|
|
20231208,193700,138976140,10150,10150,10150,10150,0
|
|
20231208,193600,138976140,10150,10150,10150,10150,0
|
|
20231208,193500,138976140,10150,10150,10150,10150,0
|
|
20231208,193400,138976140,10150,10150,10150,10150,0
|
|
20231208,193300,138976140,10150,10150,10150,10150,0
|
|
20231208,193200,138976140,10150,10150,10150,10150,0
|
|
20231208,193100,138976140,10150,10150,10150,10150,0
|
|
20231208,193000,138976140,10150,10150,10150,10150,0
|
|
20231208,192900,138976140,10150,10150,10150,10150,0
|
|
20231208,192800,138976140,10150,10150,10150,10150,0
|
|
20231208,192700,138976140,10150,10150,10150,10150,0
|
|
20231208,192600,138976140,10150,10150,10150,10150,0
|
|
20231208,192500,138976140,10150,10150,10150,10150,0
|
|
20231208,192400,138976140,10150,10150,10150,10150,0
|
|
20231208,192300,138976140,10150,10150,10150,10150,0
|
|
20231208,192200,138976140,10150,10150,10150,10150,0
|
|
20231208,192100,138976140,10150,10150,10150,10150,0
|
|
20231208,192000,138976140,10150,10150,10150,10150,0
|
|
20231208,191900,138976140,10150,10150,10150,10150,0
|
|
20231208,191800,138976140,10150,10150,10150,10150,0
|
|
20231208,191700,138976140,10150,10150,10150,10150,0
|
|
20231208,191600,138976140,10150,10150,10150,10150,0
|
|
20231208,191500,138976140,10150,10150,10150,10150,0
|
|
20231208,191400,138976140,10150,10150,10150,10150,0
|
|
20231208,191300,138976140,10150,10150,10150,10150,0
|
|
20231208,191200,138976140,10150,10150,10150,10150,0
|
|
20231208,191100,138976140,10150,10150,10150,10150,0
|
|
20231208,191000,138976140,10150,10150,10150,10150,0
|
|
20231208,190900,138976140,10150,10150,10150,10150,0
|
|
20231208,190800,138976140,10150,10150,10150,10150,605
|
|
20231208,190700,138976140,10150,10150,10150,10150,0
|
|
20231208,190600,138976140,10150,10150,10150,10150,0
|
|
20231208,190500,138976140,10150,10150,10150,10150,0
|
|
20231208,190400,138976140,10150,10150,10150,10150,0
|
|
20231208,190300,138976140,10150,10150,10150,10150,0
|
|
20231208,190200,138976140,10150,10150,10150,10150,0
|
|
20231208,190100,138976140,10150,10150,10150,10150,0
|
|
20231208,190000,138976140,10150,10150,10150,10150,0
|
|
20231208,185900,138976140,10150,10150,10150,10150,0
|
|
20231208,185800,138976140,10150,10150,10150,10150,0
|
|
20231208,185700,138976140,10150,10150,10150,10150,0
|
|
20231208,185600,138976140,10150,10150,10150,10150,0
|
|
20231208,185500,138976140,10150,10150,10150,10150,0
|
|
20231208,185400,138976140,10150,10150,10150,10150,0
|
|
20231208,185300,138976140,10150,10150,10150,10150,0
|
|
20231208,185200,138976140,10150,10150,10150,10150,0
|
|
20231208,185100,138976140,10150,10150,10150,10150,0
|
|
20231208,185000,138976140,10150,10150,10150,10150,0
|
|
20231208,184900,138976140,10150,10150,10150,10150,0
|
|
20231208,184800,138976140,10150,10150,10150,10150,0
|
|
20231208,184700,138976140,10150,10150,10150,10150,0
|
|
20231208,184600,138976140,10150,10150,10150,10150,0
|
|
20231208,184500,138976140,10150,10150,10150,10150,0
|
|
20231208,184400,138976140,10150,10150,10150,10150,0
|
|
20231208,184300,138976140,10150,10150,10150,10150,0
|
|
20231208,184200,138976140,10150,10150,10150,10150,0
|
|
20231208,184100,138976140,10150,10150,10150,10150,0
|
|
20231208,184000,138976140,10150,10150,10150,10150,0
|
|
20231208,183900,138976140,10150,10150,10150,10150,0
|
|
20231208,183800,138976140,10150,10150,10150,10150,605
|
|
20231208,183700,138976140,10150,10150,10150,10150,0
|
|
20231208,183600,138976140,10150,10150,10150,10150,0
|
|
20231208,183500,138976140,10150,10150,10150,10150,0
|
|
20231208,183400,138976140,10150,10150,10150,10150,0
|
|
20231208,183300,138976140,10150,10150,10150,10150,0
|
|
20231208,183200,138976140,10150,10150,10150,10150,0
|
|
20231208,183100,138976140,10150,10150,10150,10150,0
|
|
20231208,183000,138976140,10150,10150,10150,10150,0
|
|
20231208,182900,138976140,10150,10150,10150,10150,0
|
|
20231208,182800,138976140,10150,10150,10150,10150,0
|
|
20231208,182700,138976140,10150,10150,10150,10150,0
|
|
20231208,182600,138976140,10150,10150,10150,10150,0
|
|
20231208,182500,138976140,10150,10150,10150,10150,0
|
|
20231208,182400,138976140,10150,10150,10150,10150,0
|
|
20231208,182300,138976140,10150,10150,10150,10150,0
|
|
20231208,182200,138976140,10150,10150,10150,10150,0
|
|
20231208,182100,138976140,10150,10150,10150,10150,0
|
|
20231208,182000,138976140,10150,10150,10150,10150,0
|
|
20231208,181900,138976140,10150,10150,10150,10150,0
|
|
20231208,181800,138976140,10150,10150,10150,10150,0
|
|
20231208,181700,138976140,10150,10150,10150,10150,0
|
|
20231208,181600,138976140,10150,10150,10150,10150,0
|
|
20231208,181500,138976140,10150,10150,10150,10150,0
|
|
20231208,181400,138976140,10150,10150,10150,10150,0
|
|
20231208,181300,138976140,10150,10150,10150,10150,0
|
|
20231208,181200,138976140,10150,10150,10150,10150,0
|
|
20231208,181100,138976140,10150,10150,10150,10150,0
|
|
20231208,181000,138976140,10150,10150,10150,10150,0
|
|
20231208,180900,138976140,10150,10150,10150,10150,0
|
|
20231208,180800,138976140,10150,10150,10150,10150,605
|
|
20231208,180700,138976140,10150,10150,10150,10150,0
|
|
20231208,180600,138976140,10150,10150,10150,10150,0
|
|
20231208,180500,138976140,10150,10150,10150,10150,0
|
|
20231208,180400,138976140,10150,10150,10150,10150,0
|
|
20231208,180300,138976140,10150,10150,10150,10150,0
|
|
20231208,180200,138976140,10150,10150,10150,10150,0
|
|
20231208,180100,138976140,10150,10150,10150,10150,0
|
|
20231208,180000,138976140,10150,10150,10150,10150,0
|
|
20231208,175900,138976140,10150,10150,10150,10150,0
|
|
20231208,175800,138976140,10150,10150,10150,10150,0
|
|
20231208,175700,138976140,10150,10150,10150,10150,0
|
|
20231208,175600,138976140,10150,10150,10150,10150,0
|
|
20231208,175500,138976140,10150,10150,10150,10150,0
|
|
20231208,175400,138976140,10150,10150,10150,10150,0
|
|
20231208,175300,138976140,10150,10150,10150,10150,0
|
|
20231208,175200,138976140,10150,10150,10150,10150,0
|
|
20231208,175100,138976140,10150,10150,10150,10150,0
|
|
20231208,175000,138976140,10150,10150,10150,10150,0
|
|
20231208,174900,138976140,10150,10150,10150,10150,0
|
|
20231208,174800,138976140,10150,10150,10150,10150,0
|
|
20231208,174700,138976140,10150,10150,10150,10150,0
|
|
20231208,174600,138976140,10150,10150,10150,10150,0
|
|
20231208,174500,138976140,10150,10150,10150,10150,0
|
|
20231208,174400,138976140,10150,10150,10150,10150,0
|
|
20231208,174300,138976140,10150,10150,10150,10150,0
|
|
20231208,174200,138976140,10150,10150,10150,10150,0
|
|
20231208,174100,138976140,10150,10150,10150,10150,0
|
|
20231208,174000,138976140,10150,10150,10150,10150,0
|
|
20231208,173900,138976140,10150,10150,10150,10150,0
|
|
20231208,173800,138976140,10150,10150,10150,10150,605
|
|
20231208,173700,138976140,10150,10150,10150,10150,0
|
|
20231208,173600,138976140,10150,10150,10150,10150,0
|
|
20231208,173500,138976140,10150,10150,10150,10150,0
|
|
20231208,173400,138976140,10150,10150,10150,10150,0
|
|
20231208,173300,138976140,10150,10150,10150,10150,0
|
|
20231208,173200,138976140,10150,10150,10150,10150,0
|
|
20231208,173100,138976140,10150,10150,10150,10150,0
|
|
20231208,173000,138976140,10150,10150,10150,10150,0
|
|
20231208,172900,138976140,10150,10150,10150,10150,0
|
|
20231208,172800,138976140,10150,10150,10150,10150,0
|
|
20231208,172700,138976140,10150,10150,10150,10150,0
|
|
20231208,172600,138976140,10150,10150,10150,10150,0
|
|
20231208,172500,138976140,10150,10150,10150,10150,0
|
|
20231208,172400,138976140,10150,10150,10150,10150,0
|
|
20231208,172300,138976140,10150,10150,10150,10150,0
|
|
20231208,172200,138976140,10150,10150,10150,10150,0
|
|
20231208,172100,138976140,10150,10150,10150,10150,0
|
|
20231208,172000,138976140,10150,10150,10150,10150,0
|
|
20231208,171900,138976140,10150,10150,10150,10150,0
|
|
20231208,171800,138976140,10150,10150,10150,10150,0
|
|
20231208,171700,138976140,10150,10150,10150,10150,0
|
|
20231208,171600,138976140,10150,10150,10150,10150,0
|
|
20231208,171500,138976140,10150,10150,10150,10150,0
|
|
20231208,171400,138976140,10150,10150,10150,10150,0
|
|
20231208,171300,138976140,10150,10150,10150,10150,0
|
|
20231208,171200,138976140,10150,10150,10150,10150,0
|
|
20231208,171100,138976140,10150,10150,10150,10150,0
|
|
20231208,171000,138976140,10150,10150,10150,10150,0
|
|
20231208,170900,138976140,10150,10150,10150,10150,0
|
|
20231208,170800,138976140,10150,10150,10150,10150,605
|
|
20231208,170700,138976140,10150,10150,10150,10150,0
|
|
20231208,170600,138976140,10150,10150,10150,10150,0
|
|
20231208,170500,138976140,10150,10150,10150,10150,0
|
|
20231208,170400,138976140,10150,10150,10150,10150,0
|
|
20231208,170300,138976140,10150,10150,10150,10150,0
|
|
20231208,170200,138976140,10150,10150,10150,10150,0
|
|
20231208,170100,138976140,10150,10150,10150,10150,0
|
|
20231208,170000,138976140,10150,10150,10150,10150,0
|
|
20231208,165900,138976140,10150,10150,10150,10150,0
|
|
20231208,165800,138976140,10150,10150,10150,10150,0
|
|
20231208,165700,138976140,10150,10150,10150,10150,0
|
|
20231208,165600,138976140,10150,10150,10150,10150,0
|
|
20231208,165500,138976140,10150,10150,10150,10150,0
|
|
20231208,165400,138976140,10150,10150,10150,10150,0
|
|
20231208,165300,138976140,10150,10150,10150,10150,0
|
|
20231208,165200,138976140,10150,10150,10150,10150,0
|
|
20231208,165100,138976140,10150,10150,10150,10150,0
|
|
20231208,165000,138976140,10150,10150,10150,10150,0
|
|
20231208,164900,138976140,10150,10150,10150,10150,0
|
|
20231208,164800,138976140,10150,10150,10150,10150,0
|
|
20231208,164700,138976140,10150,10150,10150,10150,0
|
|
20231208,164600,138976140,10150,10150,10150,10150,0
|
|
20231208,164500,138976140,10150,10150,10150,10150,0
|
|
20231208,164400,138976140,10150,10150,10150,10150,0
|
|
20231208,164300,138976140,10150,10150,10150,10150,0
|
|
20231208,164200,138976140,10150,10150,10150,10150,0
|
|
20231208,164100,138976140,10150,10150,10150,10150,0
|
|
20231208,164000,138976140,10150,10150,10150,10150,0
|
|
20231208,163900,138976140,10150,10150,10150,10150,0
|
|
20231208,163800,138976140,10150,10150,10150,10150,605
|
|
20231208,163700,138976140,10150,10150,10150,10150,0
|
|
20231208,163600,138976140,10150,10150,10150,10150,0
|
|
20231208,163500,138976140,10150,10150,10150,10150,0
|
|
20231208,163400,138976140,10150,10150,10150,10150,0
|
|
20231208,163300,138976140,10150,10150,10150,10150,0
|
|
20231208,163200,138976140,10150,10150,10150,10150,0
|
|
20231208,163100,138976140,10150,10150,10150,10150,0
|
|
20231208,163000,138976140,10150,10150,10150,10150,0
|
|
20231208,162900,138976140,10150,10150,10150,10150,0
|
|
20231208,162800,138976140,10150,10150,10150,10150,0
|
|
20231208,162700,138976140,10150,10150,10150,10150,0
|
|
20231208,162600,138976140,10150,10150,10150,10150,0
|
|
20231208,162500,138976140,10150,10150,10150,10150,0
|
|
20231208,162400,138976140,10150,10150,10150,10150,0
|
|
20231208,162300,138976140,10150,10150,10150,10150,0
|
|
20231208,162200,138976140,10150,10150,10150,10150,0
|
|
20231208,162100,138976140,10150,10150,10150,10150,0
|
|
20231208,162000,138976140,10150,10150,10150,10150,0
|
|
20231208,161900,138976140,10150,10150,10150,10150,0
|
|
20231208,161800,138976140,10150,10150,10150,10150,0
|
|
20231208,161700,138976140,10150,10150,10150,10150,0
|
|
20231208,161600,138976140,10150,10150,10150,10150,0
|
|
20231208,161500,138976140,10150,10150,10150,10150,0
|
|
20231208,161400,138976140,10150,10150,10150,10150,0
|
|
20231208,161300,138976140,10150,10150,10150,10150,0
|
|
20231208,161200,138976140,10150,10150,10150,10150,0
|
|
20231208,161100,138976140,10150,10150,10150,10150,0
|
|
20231208,161000,138976140,10150,10150,10150,10150,0
|
|
20231208,160900,138976140,10150,10150,10150,10150,0
|
|
20231208,160800,138976140,10150,10150,10150,10150,605
|
|
20231208,160700,138976140,10150,10150,10150,10150,0
|
|
20231208,160600,138976140,10150,10150,10150,10150,0
|
|
20231208,160500,138976140,10150,10150,10150,10150,0
|
|
20231208,160400,138976140,10150,10150,10150,10150,0
|
|
20231208,160300,138976140,10150,10150,10150,10150,0
|
|
20231208,160200,138976140,10150,10150,10150,10150,0
|
|
20231208,160100,138976140,10150,10150,10150,10150,0
|
|
20231208,160000,138976140,10150,10150,10150,10150,0
|
|
20231208,155900,138976140,10150,10150,10150,10150,0
|
|
20231208,155800,138976140,10150,10150,10150,10150,0
|
|
20231208,155700,138976140,10150,10150,10150,10150,0
|
|
20231208,155600,138976140,10150,10150,10150,10150,0
|
|
20231208,155500,138976140,10150,10150,10150,10150,0
|
|
20231208,155400,138976140,10150,10150,10150,10150,0
|
|
20231208,155300,138976140,10150,10150,10150,10150,0
|
|
20231208,155200,138976140,10150,10150,10150,10150,0
|
|
20231208,155100,138976140,10150,10150,10150,10150,0
|
|
20231208,155000,138976140,10150,10150,10150,10150,0
|
|
20231208,154900,138976140,10150,10150,10150,10150,0
|
|
20231208,154800,138976140,10150,10150,10150,10150,0
|
|
20231208,154700,138976140,10150,10150,10150,10150,0
|
|
20231208,154600,138976140,10150,10150,10150,10150,0
|
|
20231208,154500,138976140,10150,10150,10150,10150,0
|
|
20231208,154400,138976140,10150,10150,10150,10150,0
|
|
20231208,154300,138976140,10150,10150,10150,10150,0
|
|
20231208,154200,138976140,10150,10150,10150,10150,0
|
|
20231208,154100,138976140,10150,10150,10150,10150,0
|
|
20231208,154000,138976140,10150,10150,10150,10150,0
|
|
20231208,153900,138976140,10150,10150,10150,10150,0
|
|
20231208,153800,138976140,10150,10150,10150,10150,605
|
|
20231208,153700,138976140,10150,10150,10150,10150,0
|
|
20231208,153600,138976140,10150,10150,10150,10150,0
|
|
20231208,153500,138976140,10150,10150,10150,10150,0
|
|
20231208,153400,138976140,10150,10150,10150,10150,0
|
|
20231208,153300,138976140,10150,10150,10150,10150,0
|
|
20231208,153200,138976140,10150,10150,10150,10150,0
|
|
20231208,153100,138976140,10150,10150,10150,10150,0
|
|
20231208,153000,138976140,10150,10150,10150,10150,605
|
|
20231208,152900,132835390,10180,10180,10180,10180,0
|
|
20231208,152800,132835390,10180,10180,10180,10180,0
|
|
20231208,152700,132835390,10180,10180,10180,10180,0
|
|
20231208,152600,132835390,10180,10180,10180,10180,0
|
|
20231208,152500,132835390,10180,10180,10180,10180,0
|
|
20231208,152400,132835390,10180,10180,10180,10180,0
|
|
20231208,152300,132835390,10180,10180,10180,10180,0
|
|
20231208,152200,132835390,10180,10180,10180,10180,0
|
|
20231208,152100,132835390,10180,10180,10180,10180,0
|
|
20231208,152000,132835390,10180,10180,10180,10180,0
|
|
20231208,151900,132835390,10180,10170,10180,10170,139
|
|
20231208,151800,131421750,10170,10170,10170,10170,0
|
|
20231208,151700,131421750,10170,10170,10170,10170,6
|
|
20231208,151600,131360730,10170,10170,10170,10170,0
|
|
20231208,151500,131360730,10170,10150,10170,10150,25
|
|
20231208,151400,131106960,10170,10170,10170,10170,50
|
|
20231208,151300,130598460,10170,10170,10170,10170,35
|
|
20231208,151200,130242510,10170,10170,10170,10170,0
|
|
20231208,151100,130242510,10170,10170,10170,10170,1
|
|
20231208,151000,130232340,10150,10150,10150,10150,5
|
|
20231208,150900,130181590,10170,10170,10170,10170,0
|
|
20231208,150800,130181590,10170,10170,10170,10170,0
|
|
20231208,150700,130181590,10170,10170,10170,10170,0
|
|
20231208,150600,130181590,10170,10170,10170,10170,370
|
|
20231208,150500,126418690,10170,10170,10170,10170,0
|
|
20231208,150400,126418690,10170,10170,10170,10170,200
|
|
20231208,150300,124384690,10150,10150,10150,10150,0
|
|
20231208,150200,124384690,10150,10160,10160,10150,27
|
|
20231208,150100,124110510,10160,10160,10160,10160,54
|
|
20231208,150000,123561870,10170,10170,10170,10170,0
|
|
20231208,145900,123561870,10170,10170,10170,10170,0
|
|
20231208,145800,123561870,10170,10170,10170,10170,0
|
|
20231208,145700,123561870,10170,10170,10170,10170,0
|
|
20231208,145600,123561870,10170,10170,10170,10170,0
|
|
20231208,145500,123561870,10170,10170,10170,10170,0
|
|
20231208,145400,123561870,10170,10170,10170,10170,0
|
|
20231208,145300,123561870,10170,10170,10170,10170,0
|
|
20231208,145200,123561870,10170,10140,10170,10140,1053
|
|
20231208,145100,112869370,10130,10130,10130,10130,1
|
|
20231208,145000,112859240,10150,10150,10150,10150,0
|
|
20231208,144900,112859240,10150,10150,10150,10150,0
|
|
20231208,144800,112859240,10150,10150,10150,10150,0
|
|
20231208,144700,112859240,10150,10150,10150,10150,0
|
|
20231208,144600,112859240,10150,10150,10150,10150,0
|
|
20231208,144500,112859240,10150,10150,10150,10150,0
|
|
20231208,144400,112859240,10150,10150,10150,10150,0
|
|
20231208,144300,112859240,10150,10150,10150,10150,0
|
|
20231208,144200,112859240,10150,10150,10150,10150,0
|
|
20231208,144100,112859240,10150,10150,10150,10150,0
|
|
20231208,144000,112859240,10150,10150,10150,10150,0
|
|
20231208,143900,112859240,10150,10150,10150,10150,1
|
|
20231208,143800,112849090,10130,10130,10130,10130,0
|
|
20231208,143700,112849090,10130,10130,10130,10130,16
|
|
20231208,143600,112687010,10150,10150,10150,10150,0
|
|
20231208,143500,112687010,10150,10150,10150,10150,0
|
|
20231208,143400,112687010,10150,10150,10150,10150,40
|
|
20231208,143300,112281010,10150,10150,10150,10150,10
|
|
20231208,143200,112179510,10150,10150,10150,10150,0
|
|
20231208,143100,112179510,10150,10150,10150,10150,2
|
|
20231208,143000,112159210,10130,10130,10130,10130,0
|
|
20231208,142900,112159210,10130,10130,10130,10130,0
|
|
20231208,142800,112159210,10130,10130,10130,10130,0
|
|
20231208,142700,112159210,10130,10130,10130,10130,0
|
|
20231208,142600,112159210,10130,10130,10130,10130,20
|
|
20231208,142500,111956610,10130,10130,10130,10130,10
|
|
20231208,142400,111855310,10130,10140,10140,10130,156
|
|
20231208,142300,110274530,10150,10150,10150,10150,0
|
|
20231208,142200,110274530,10150,10150,10150,10150,0
|
|
20231208,142100,110274530,10150,10150,10150,10150,0
|
|
20231208,142000,110274530,10150,10150,10150,10150,50
|
|
20231208,141900,109767030,10150,10150,10150,10150,0
|
|
20231208,141800,109767030,10150,10150,10150,10150,0
|
|
20231208,141700,109767030,10150,10150,10150,10150,0
|
|
20231208,141600,109767030,10150,10150,10150,10150,0
|
|
20231208,141500,109767030,10150,10150,10150,10150,0
|
|
20231208,141400,109767030,10150,10150,10150,10150,0
|
|
20231208,141300,109767030,10150,10150,10150,10150,0
|
|
20231208,141200,109767030,10150,10150,10150,10150,0
|
|
20231208,141100,109767030,10150,10150,10150,10150,0
|
|
20231208,141000,109767030,10150,10150,10150,10150,0
|
|
20231208,140900,109767030,10150,10150,10150,10150,0
|
|
20231208,140800,109767030,10150,10150,10150,10150,0
|
|
20231208,140700,109767030,10150,10150,10150,10150,170
|
|
20231208,140600,108041530,10150,10150,10150,10150,0
|
|
20231208,140500,108041530,10150,10150,10150,10150,0
|
|
20231208,140400,108041530,10150,10150,10150,10150,0
|
|
20231208,140300,108041530,10150,10150,10150,10150,0
|
|
20231208,140200,108041530,10150,10150,10150,10150,32
|
|
20231208,140100,107716730,10150,10150,10150,10150,0
|
|
20231208,140000,107716730,10150,10150,10150,10150,0
|
|
20231208,135900,107716730,10150,10150,10150,10150,239
|
|
20231208,135800,105290880,10150,10150,10150,10150,0
|
|
20231208,135700,105290880,10150,10150,10150,10150,0
|
|
20231208,135600,105290880,10150,10150,10150,10150,0
|
|
20231208,135500,105290880,10150,10150,10150,10150,0
|
|
20231208,135400,105290880,10150,10150,10150,10150,0
|
|
20231208,135300,105290880,10150,10150,10150,10150,0
|
|
20231208,135200,105290880,10150,10150,10150,10150,0
|
|
20231208,135100,105290880,10150,10150,10150,10150,0
|
|
20231208,135000,105290880,10150,10150,10150,10150,0
|
|
20231208,134900,105290880,10150,10150,10150,10150,0
|
|
20231208,134800,105290880,10150,10150,10150,10150,0
|
|
20231208,134700,105290880,10150,10150,10150,10150,3
|
|
20231208,134600,105260430,10150,10150,10150,10150,0
|
|
20231208,134500,105260430,10150,10150,10150,10150,0
|
|
20231208,134400,105260430,10150,10150,10150,10150,0
|
|
20231208,134300,105260430,10150,10150,10150,10150,0
|
|
20231208,134200,105260430,10150,10150,10150,10150,1
|
|
20231208,134100,105250280,10150,10150,10150,10150,0
|
|
20231208,134000,105250280,10150,10150,10150,10150,0
|
|
20231208,133900,105250280,10150,10150,10150,10150,0
|
|
20231208,133800,105250280,10150,10150,10150,10150,0
|
|
20231208,133700,105250280,10150,10150,10150,10150,4
|
|
20231208,133600,105209680,10140,10140,10140,10140,10
|
|
20231208,133500,105108280,10140,10140,10140,10140,5
|
|
20231208,133400,105057580,10150,10150,10150,10150,0
|
|
20231208,133300,105057580,10150,10150,10150,10150,70
|
|
20231208,133200,104347080,10170,10170,10170,10170,0
|
|
20231208,133100,104347080,10170,10170,10170,10170,0
|
|
20231208,133000,104347080,10170,10170,10170,10170,0
|
|
20231208,132900,104347080,10170,10170,10170,10170,0
|
|
20231208,132800,104347080,10170,10170,10170,10170,0
|
|
20231208,132700,104347080,10170,10170,10170,10170,0
|
|
20231208,132600,104347080,10170,10170,10170,10170,0
|
|
20231208,132500,104347080,10170,10170,10170,10170,0
|
|
20231208,132400,104347080,10170,10170,10170,10170,0
|
|
20231208,132300,104347080,10170,10170,10170,10170,0
|
|
20231208,132200,104347080,10170,10170,10170,10170,0
|
|
20231208,132100,104347080,10170,10170,10170,10170,0
|
|
20231208,132000,104347080,10170,10170,10170,10170,0
|
|
20231208,131900,104347080,10170,10170,10170,10170,0
|
|
20231208,131800,104347080,10170,10160,10170,10160,10
|
|
20231208,131700,104245390,10150,10150,10150,10150,0
|
|
20231208,131600,104245390,10150,10150,10150,10150,0
|
|
20231208,131500,104245390,10150,10150,10150,10150,0
|
|
20231208,131400,104245390,10150,10150,10150,10150,0
|
|
20231208,131300,104245390,10150,10150,10150,10150,0
|
|
20231208,131200,104245390,10150,10150,10150,10150,0
|
|
20231208,131100,104245390,10150,10150,10150,10150,0
|
|
20231208,131000,104245390,10150,10150,10150,10150,0
|
|
20231208,130900,104245390,10150,10150,10150,10150,0
|
|
20231208,130800,104245390,10150,10150,10150,10150,0
|
|
20231208,130700,104245390,10150,10150,10150,10150,0
|
|
20231208,130600,104245390,10150,10150,10150,10150,0
|
|
20231208,130500,104245390,10150,10150,10150,10150,0
|
|
20231208,130400,104245390,10150,10150,10150,10150,0
|
|
20231208,130300,104245390,10150,10150,10150,10150,3
|
|
20231208,130200,104214940,10170,10170,10170,10170,0
|
|
20231208,130100,104214940,10170,10170,10170,10170,1
|
|
20231208,130000,104204770,10170,10170,10170,10170,0
|
|
20231208,125900,104204770,10170,10170,10170,10170,0
|
|
20231208,125800,104204770,10170,10170,10170,10170,0
|
|
20231208,125700,104204770,10170,10170,10170,10170,0
|
|
20231208,125600,104204770,10170,10170,10170,10170,0
|
|
20231208,125500,104204770,10170,10170,10170,10170,0
|
|
20231208,125400,104204770,10170,10170,10170,10170,0
|
|
20231208,125300,104204770,10170,10170,10170,10170,0
|
|
20231208,125200,104204770,10170,10170,10170,10170,0
|
|
20231208,125100,104204770,10170,10170,10170,10170,0
|
|
20231208,125000,104204770,10170,10170,10170,10170,0
|
|
20231208,124900,104204770,10170,10170,10170,10170,0
|
|
20231208,124800,104204770,10170,10170,10170,10170,0
|
|
20231208,124700,104204770,10170,10170,10170,10170,0
|
|
20231208,124600,104204770,10170,10170,10170,10170,0
|
|
20231208,124500,104204770,10170,10170,10170,10170,0
|
|
20231208,124400,104204770,10170,10170,10170,10170,11
|
|
20231208,124300,104092900,10140,10140,10140,10140,61
|
|
20231208,124200,103474360,10150,10150,10150,10150,0
|
|
20231208,124100,103474360,10150,10150,10150,10150,0
|
|
20231208,124000,103474360,10150,10150,10150,10150,0
|
|
20231208,123900,103474360,10150,10150,10150,10150,0
|
|
20231208,123800,103474360,10150,10150,10150,10150,0
|
|
20231208,123700,103474360,10150,10150,10150,10150,0
|
|
20231208,123600,103474360,10150,10150,10150,10150,0
|
|
20231208,123500,103474360,10150,10150,10150,10150,0
|
|
20231208,123400,103474360,10150,10150,10150,10150,0
|
|
20231208,123300,103474360,10150,10150,10150,10150,0
|
|
20231208,123200,103474360,10150,10150,10150,10150,0
|
|
20231208,123100,103474360,10150,10150,10150,10150,0
|
|
20231208,123000,103474360,10150,10150,10150,10150,0
|
|
20231208,122900,103474360,10150,10150,10150,10150,0
|
|
20231208,122800,103474360,10150,10150,10150,10150,15
|
|
20231208,122700,103322110,10150,10150,10150,10150,0
|
|
20231208,122600,103322110,10150,10150,10150,10150,0
|
|
20231208,122500,103322110,10150,10150,10150,10150,0
|
|
20231208,122400,103322110,10150,10150,10150,10150,0
|
|
20231208,122300,103322110,10150,10150,10150,10150,0
|
|
20231208,122200,103322110,10150,10150,10150,10150,574
|
|
20231208,122100,97496010,10150,10150,10150,10150,0
|
|
20231208,122000,97496010,10150,10150,10150,10150,5
|
|
20231208,121900,97445260,10190,10190,10190,10190,0
|
|
20231208,121800,97445260,10190,10190,10190,10190,0
|
|
20231208,121700,97445260,10190,10190,10190,10190,0
|
|
20231208,121600,97445260,10190,10190,10190,10190,0
|
|
20231208,121500,97445260,10190,10190,10190,10190,142
|
|
20231208,121400,95998280,10180,10180,10180,10180,50
|
|
20231208,121300,95489280,10190,10180,10190,10180,272
|
|
20231208,121200,92718100,10190,10190,10190,10190,0
|
|
20231208,121100,92718100,10190,10190,10190,10190,103
|
|
20231208,121000,91668530,10180,10180,10180,10180,0
|
|
20231208,120900,91668530,10180,10180,10180,10180,0
|
|
20231208,120800,91668530,10180,10180,10180,10180,0
|
|
20231208,120700,91668530,10180,10180,10180,10180,100
|
|
20231208,120600,90650530,10180,10180,10180,10180,100
|
|
20231208,120500,89632530,10190,10190,10190,10190,0
|
|
20231208,120400,89632530,10190,10190,10190,10190,0
|
|
20231208,120300,89632530,10190,10190,10190,10190,0
|
|
20231208,120200,89632530,10190,10190,10190,10190,0
|
|
20231208,120100,89632530,10190,10180,10190,10180,66
|
|
20231208,120000,88960130,10180,10180,10180,10180,32
|
|
20231208,115900,88634370,10140,10140,10140,10140,0
|
|
20231208,115800,88634370,10140,10140,10140,10140,0
|
|
20231208,115700,88634370,10140,10140,10140,10140,0
|
|
20231208,115600,88634370,10140,10140,10140,10140,1
|
|
20231208,115500,88624230,10170,10170,10170,10170,0
|
|
20231208,115400,88624230,10170,10170,10170,10170,0
|
|
20231208,115300,88624230,10170,10170,10170,10170,0
|
|
20231208,115200,88624230,10170,10170,10170,10170,0
|
|
20231208,115100,88624230,10170,10180,10190,10170,56
|
|
20231208,115000,88054200,10180,10180,10180,10180,54
|
|
20231208,114900,87504480,10170,10170,10170,10170,0
|
|
20231208,114800,87504480,10170,10170,10170,10170,0
|
|
20231208,114700,87504480,10170,10140,10170,10140,106
|
|
20231208,114600,86426730,10150,10150,10150,10150,0
|
|
20231208,114500,86426730,10150,10150,10150,10150,1
|
|
20231208,114400,86416580,10170,10170,10170,10170,0
|
|
20231208,114300,86416580,10170,10170,10170,10170,0
|
|
20231208,114200,86416580,10170,10170,10170,10170,0
|
|
20231208,114100,86416580,10170,10170,10170,10170,18
|
|
20231208,114000,86233520,10170,10170,10170,10170,0
|
|
20231208,113900,86233520,10170,10170,10170,10170,100
|
|
20231208,113800,85216520,10160,10160,10160,10160,8
|
|
20231208,113700,85135240,10160,10160,10160,10160,0
|
|
20231208,113600,85135240,10160,10160,10160,10160,181
|
|
20231208,113500,83296280,10160,10160,10160,10160,0
|
|
20231208,113400,83296280,10160,10160,10160,10160,0
|
|
20231208,113300,83296280,10160,10160,10160,10160,0
|
|
20231208,113200,83296280,10160,10160,10160,10160,0
|
|
20231208,113100,83296280,10160,10150,10160,10150,14
|
|
20231208,113000,83154070,10150,10150,10150,10150,30
|
|
20231208,112900,82849570,10150,10150,10150,10150,0
|
|
20231208,112800,82849570,10150,10150,10150,10150,0
|
|
20231208,112700,82849570,10150,10150,10150,10150,0
|
|
20231208,112600,82849570,10150,10150,10150,10150,1
|
|
20231208,112500,82839420,10140,10140,10140,10140,0
|
|
20231208,112400,82839420,10140,10140,10140,10140,0
|
|
20231208,112300,82839420,10140,10140,10140,10140,0
|
|
20231208,112200,82839420,10140,10140,10140,10140,41
|
|
20231208,112100,82423680,10140,10140,10140,10140,1
|
|
20231208,112000,82413540,10130,10130,10130,10130,33
|
|
20231208,111900,82079250,10140,10140,10140,10140,0
|
|
20231208,111800,82079250,10140,10140,10140,10140,0
|
|
20231208,111700,82079250,10140,10140,10140,10140,0
|
|
20231208,111600,82079250,10140,10140,10140,10140,0
|
|
20231208,111500,82079250,10140,10140,10140,10140,0
|
|
20231208,111400,82079250,10140,10140,10140,10140,0
|
|
20231208,111300,82079250,10140,10140,10140,10140,0
|
|
20231208,111200,82079250,10140,10140,10140,10140,16
|
|
20231208,111100,81917010,10130,10130,10130,10130,6
|
|
20231208,111000,81856230,10130,10130,10130,10130,0
|
|
20231208,110900,81856230,10130,10090,10130,10090,1211
|
|
20231208,110800,69625210,10060,10060,10060,10060,0
|
|
20231208,110700,69625210,10060,10060,10060,10060,0
|
|
20231208,110600,69625210,10060,10060,10060,10060,0
|
|
20231208,110500,69625210,10060,10060,10060,10060,0
|
|
20231208,110400,69625210,10060,10060,10060,10060,0
|
|
20231208,110300,69625210,10060,10060,10060,10060,0
|
|
20231208,110200,69625210,10060,10060,10060,10060,0
|
|
20231208,110100,69625210,10060,10060,10060,10060,0
|
|
20231208,110000,69625210,10060,10060,10060,10060,0
|
|
20231208,105900,69625210,10060,10060,10060,10060,0
|
|
20231208,105800,69625210,10060,10060,10060,10060,0
|
|
20231208,105700,69625210,10060,10060,10060,10060,0
|
|
20231208,105600,69625210,10060,10060,10060,10060,0
|
|
20231208,105500,69625210,10060,10060,10060,10060,0
|
|
20231208,105400,69625210,10060,10060,10060,10060,0
|
|
20231208,105300,69625210,10060,10060,10060,10060,0
|
|
20231208,105200,69625210,10060,10060,10060,10060,0
|
|
20231208,105100,69625210,10060,10060,10060,10060,0
|
|
20231208,105000,69625210,10060,10060,10060,10060,0
|
|
20231208,104900,69625210,10060,10060,10060,10060,0
|
|
20231208,104800,69625210,10060,10060,10060,10060,0
|
|
20231208,104700,69625210,10060,10060,10060,10060,110
|
|
20231208,104600,68518610,10120,10120,10120,10120,1
|
|
20231208,104500,68508490,10050,10050,10050,10050,0
|
|
20231208,104400,68508490,10050,10050,10050,10050,0
|
|
20231208,104300,68508490,10050,10050,10050,10050,0
|
|
20231208,104200,68508490,10050,10050,10050,10050,0
|
|
20231208,104100,68508490,10050,10050,10050,10050,0
|
|
20231208,104000,68508490,10050,10050,10050,10050,0
|
|
20231208,103900,68508490,10050,10050,10050,10050,0
|
|
20231208,103800,68508490,10050,10050,10050,10050,0
|
|
20231208,103700,68508490,10050,10060,10060,10050,42
|
|
20231208,103600,68086280,10050,10050,10050,10050,0
|
|
20231208,103500,68086280,10050,10130,10130,10020,622
|
|
20231208,103400,61832060,10160,10160,10160,10160,1
|
|
20231208,103300,61821900,10130,10130,10130,10130,0
|
|
20231208,103200,61821900,10130,10130,10130,10130,130
|
|
20231208,103100,60505000,10130,10130,10130,10130,0
|
|
20231208,103000,60505000,10130,10130,10130,10130,0
|
|
20231208,102900,60505000,10130,10130,10130,10130,0
|
|
20231208,102800,60505000,10130,10130,10130,10130,0
|
|
20231208,102700,60505000,10130,10130,10130,10130,0
|
|
20231208,102600,60505000,10130,10140,10140,10130,25
|
|
20231208,102500,60251620,10140,10140,10140,10140,1
|
|
20231208,102400,60241480,10140,10140,10140,10140,0
|
|
20231208,102300,60241480,10140,10140,10140,10140,0
|
|
20231208,102200,60241480,10140,10140,10140,10140,0
|
|
20231208,102100,60241480,10140,10140,10140,10140,35
|
|
20231208,102000,59886580,10150,10150,10150,10150,0
|
|
20231208,101900,59886580,10150,10150,10150,10150,0
|
|
20231208,101800,59886580,10150,10150,10150,10150,0
|
|
20231208,101700,59886580,10150,10150,10150,10150,100
|
|
20231208,101600,58871580,10160,10160,10160,10160,0
|
|
20231208,101500,58871580,10160,10160,10160,10160,2
|
|
20231208,101400,58851260,10100,10100,10100,10100,0
|
|
20231208,101300,58851260,10100,10100,10100,10100,0
|
|
20231208,101200,58851260,10100,10100,10100,10100,0
|
|
20231208,101100,58851260,10100,10100,10100,10100,0
|
|
20231208,101000,58851260,10100,10100,10100,10100,0
|
|
20231208,100900,58851260,10100,10100,10100,10100,0
|
|
20231208,100800,58851260,10100,10100,10100,10100,0
|
|
20231208,100700,58851260,10100,10100,10100,10100,0
|
|
20231208,100600,58851260,10100,10100,10100,10100,43
|
|
20231208,100500,58416960,10120,10120,10130,10120,67
|
|
20231208,100400,57738820,10120,10120,10120,10120,0
|
|
20231208,100300,57738820,10120,10120,10120,10120,0
|
|
20231208,100200,57738820,10120,10130,10170,10120,11
|
|
20231208,100100,57627130,10120,10120,10120,10120,3
|
|
20231208,100000,57596770,10120,10120,10120,10120,100
|
|
20231208,095900,56584770,10120,10120,10120,10120,0
|
|
20231208,095800,56584770,10120,10120,10120,10120,54
|
|
20231208,095700,56038290,10110,10160,10160,10110,250
|
|
20231208,095600,53500990,10170,10180,10180,10170,176
|
|
20231208,095500,51710310,10200,10200,10200,10200,11
|
|
20231208,095400,51598110,10200,10200,10200,10200,0
|
|
20231208,095300,51598110,10200,10200,10200,10200,0
|
|
20231208,095200,51598110,10200,10200,10200,10200,0
|
|
20231208,095100,51598110,10200,10200,10200,10200,42
|
|
20231208,095000,51169710,10190,10190,10190,10190,50
|
|
20231208,094900,50660210,10200,10200,10200,10200,1
|
|
20231208,094800,50650010,10180,10180,10180,10180,45
|
|
20231208,094700,50191910,10160,10160,10160,10160,110
|
|
20231208,094600,49074310,10180,10180,10180,10180,1
|
|
20231208,094500,49064130,10180,10180,10180,10180,0
|
|
20231208,094400,49064130,10180,10180,10180,10180,0
|
|
20231208,094300,49064130,10180,10170,10180,10170,35
|
|
20231208,094200,48708170,10160,10160,10160,10160,0
|
|
20231208,094100,48708170,10160,10170,10170,10160,141
|
|
20231208,094000,47275600,10160,10150,10160,10150,203
|
|
20231208,093900,45214030,10150,10150,10150,10150,1
|
|
20231208,093800,45203880,10150,10150,10150,10150,40
|
|
20231208,093700,44797880,10150,10150,10150,10150,73
|
|
20231208,093600,44056930,10150,10130,10150,10130,271
|
|
20231208,093500,41307340,10120,10120,10120,10120,23
|
|
20231208,093400,41074580,10120,10120,10120,10120,123
|
|
20231208,093300,39829820,10130,10130,10130,10130,7
|
|
20231208,093200,39758910,10120,10120,10120,10120,2
|
|
20231208,093100,39738670,10120,10110,10120,10110,107
|
|
20231208,093000,38656530,10090,10090,10090,10090,0
|
|
20231208,092900,38656530,10090,10090,10090,10090,0
|
|
20231208,092800,38656530,10090,10100,10100,10090,10
|
|
20231208,092700,38555550,10120,10120,10120,10120,0
|
|
20231208,092600,38555550,10120,10120,10120,10120,0
|
|
20231208,092500,38555550,10120,10120,10120,10120,0
|
|
20231208,092400,38555550,10120,10120,10120,10120,0
|
|
20231208,092300,38555550,10120,10120,10120,10120,0
|
|
20231208,092200,38555550,10120,10120,10120,10120,97
|
|
20231208,092100,37573910,10120,10120,10120,10120,3
|
|
20231208,092000,37543550,10120,10120,10120,10120,15
|
|
20231208,091900,37391750,10160,10160,10160,10160,0
|
|
20231208,091800,37391750,10160,10120,10160,10120,508
|
|
20231208,091700,32233860,10100,10090,10100,10090,274
|
|
20231208,091600,29467480,10050,10050,10050,10050,0
|
|
20231208,091500,29467480,10050,10050,10050,10050,2513
|
|
20231208,091400,4211830,10050,10050,10050,10050,0
|
|
20231208,091300,4211830,10050,10070,10070,10050,143
|
|
20231208,091200,2774620,10060,10060,10060,10060,5
|
|
20231208,091100,2724320,10060,10060,10060,10060,13
|
|
20231208,091000,2593540,10060,10060,10060,10060,100
|
|
20231208,090900,1587540,10060,10060,10060,10060,6
|
|
20231208,090800,1527180,10040,10040,10040,10040,88
|
|
20231208,090700,643660,10040,10040,10040,10040,42
|
|
20231208,090600,221980,10090,10090,10090,10090,0
|
|
20231208,090500,221980,10090,10090,10090,10090,0
|
|
20231208,090400,221980,10090,10090,10090,10090,0
|
|
20231208,090300,221980,10090,10090,10090,10090,0
|
|
20231208,090200,221980,10090,10090,10090,10090,0
|
|
20231208,090100,221980,10090,10090,10090,10090,0
|
|
20231208,090000,221980,10090,10090,10090,10090,22
|