672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200900,199071800,10360,10360,10360,10360,687
|
|
20231211,200800,199071800,10360,10360,10360,10360,0
|
|
20231211,200700,199071800,10360,10360,10360,10360,0
|
|
20231211,200600,199071800,10360,10360,10360,10360,0
|
|
20231211,200500,199071800,10360,10360,10360,10360,0
|
|
20231211,200400,199071800,10360,10360,10360,10360,0
|
|
20231211,200300,199071800,10360,10360,10360,10360,0
|
|
20231211,200200,199071800,10360,10360,10360,10360,0
|
|
20231211,200100,199071800,10360,10360,10360,10360,0
|
|
20231211,200000,199071800,10360,10360,10360,10360,0
|
|
20231211,195900,199071800,10360,10360,10360,10360,0
|
|
20231211,195800,199071800,10360,10360,10360,10360,0
|
|
20231211,195700,199071800,10360,10360,10360,10360,0
|
|
20231211,195600,199071800,10360,10360,10360,10360,0
|
|
20231211,195500,199071800,10360,10360,10360,10360,0
|
|
20231211,195400,199071800,10360,10360,10360,10360,0
|
|
20231211,195300,199071800,10360,10360,10360,10360,0
|
|
20231211,195200,199071800,10360,10360,10360,10360,0
|
|
20231211,195100,199071800,10360,10360,10360,10360,0
|
|
20231211,195000,199071800,10360,10360,10360,10360,0
|
|
20231211,194900,199071800,10360,10360,10360,10360,0
|
|
20231211,194800,199071800,10360,10360,10360,10360,0
|
|
20231211,194700,199071800,10360,10360,10360,10360,0
|
|
20231211,194600,199071800,10360,10360,10360,10360,0
|
|
20231211,194500,199071800,10360,10360,10360,10360,0
|
|
20231211,194400,199071800,10360,10360,10360,10360,0
|
|
20231211,194300,199071800,10360,10360,10360,10360,0
|
|
20231211,194200,199071800,10360,10360,10360,10360,0
|
|
20231211,194100,199071800,10360,10360,10360,10360,0
|
|
20231211,194000,199071800,10360,10360,10360,10360,0
|
|
20231211,193900,199071800,10360,10360,10360,10360,687
|
|
20231211,193800,199071800,10360,10360,10360,10360,0
|
|
20231211,193700,199071800,10360,10360,10360,10360,0
|
|
20231211,193600,199071800,10360,10360,10360,10360,0
|
|
20231211,193500,199071800,10360,10360,10360,10360,0
|
|
20231211,193400,199071800,10360,10360,10360,10360,0
|
|
20231211,193300,199071800,10360,10360,10360,10360,0
|
|
20231211,193200,199071800,10360,10360,10360,10360,0
|
|
20231211,193100,199071800,10360,10360,10360,10360,0
|
|
20231211,193000,199071800,10360,10360,10360,10360,0
|
|
20231211,192900,199071800,10360,10360,10360,10360,0
|
|
20231211,192800,199071800,10360,10360,10360,10360,0
|
|
20231211,192700,199071800,10360,10360,10360,10360,0
|
|
20231211,192600,199071800,10360,10360,10360,10360,0
|
|
20231211,192500,199071800,10360,10360,10360,10360,0
|
|
20231211,192400,199071800,10360,10360,10360,10360,0
|
|
20231211,192300,199071800,10360,10360,10360,10360,0
|
|
20231211,192200,199071800,10360,10360,10360,10360,0
|
|
20231211,192100,199071800,10360,10360,10360,10360,0
|
|
20231211,192000,199071800,10360,10360,10360,10360,0
|
|
20231211,191900,199071800,10360,10360,10360,10360,0
|
|
20231211,191800,199071800,10360,10360,10360,10360,0
|
|
20231211,191700,199071800,10360,10360,10360,10360,0
|
|
20231211,191600,199071800,10360,10360,10360,10360,0
|
|
20231211,191500,199071800,10360,10360,10360,10360,0
|
|
20231211,191400,199071800,10360,10360,10360,10360,0
|
|
20231211,191300,199071800,10360,10360,10360,10360,0
|
|
20231211,191200,199071800,10360,10360,10360,10360,0
|
|
20231211,191100,199071800,10360,10360,10360,10360,0
|
|
20231211,191000,199071800,10360,10360,10360,10360,0
|
|
20231211,190900,199071800,10360,10360,10360,10360,687
|
|
20231211,190800,199071800,10360,10360,10360,10360,0
|
|
20231211,190700,199071800,10360,10360,10360,10360,0
|
|
20231211,190600,199071800,10360,10360,10360,10360,0
|
|
20231211,190500,199071800,10360,10360,10360,10360,0
|
|
20231211,190400,199071800,10360,10360,10360,10360,0
|
|
20231211,190300,199071800,10360,10360,10360,10360,0
|
|
20231211,190200,199071800,10360,10360,10360,10360,0
|
|
20231211,190100,199071800,10360,10360,10360,10360,0
|
|
20231211,190000,199071800,10360,10360,10360,10360,0
|
|
20231211,185900,199071800,10360,10360,10360,10360,0
|
|
20231211,185800,199071800,10360,10360,10360,10360,0
|
|
20231211,185700,199071800,10360,10360,10360,10360,0
|
|
20231211,185600,199071800,10360,10360,10360,10360,0
|
|
20231211,185500,199071800,10360,10360,10360,10360,0
|
|
20231211,185400,199071800,10360,10360,10360,10360,0
|
|
20231211,185300,199071800,10360,10360,10360,10360,0
|
|
20231211,185200,199071800,10360,10360,10360,10360,0
|
|
20231211,185100,199071800,10360,10360,10360,10360,0
|
|
20231211,185000,199071800,10360,10360,10360,10360,0
|
|
20231211,184900,199071800,10360,10360,10360,10360,0
|
|
20231211,184800,199071800,10360,10360,10360,10360,0
|
|
20231211,184700,199071800,10360,10360,10360,10360,0
|
|
20231211,184600,199071800,10360,10360,10360,10360,0
|
|
20231211,184500,199071800,10360,10360,10360,10360,0
|
|
20231211,184400,199071800,10360,10360,10360,10360,0
|
|
20231211,184300,199071800,10360,10360,10360,10360,0
|
|
20231211,184200,199071800,10360,10360,10360,10360,0
|
|
20231211,184100,199071800,10360,10360,10360,10360,0
|
|
20231211,184000,199071800,10360,10360,10360,10360,0
|
|
20231211,183900,199071800,10360,10360,10360,10360,687
|
|
20231211,183800,199071800,10360,10360,10360,10360,0
|
|
20231211,183700,199071800,10360,10360,10360,10360,0
|
|
20231211,183600,199071800,10360,10360,10360,10360,0
|
|
20231211,183500,199071800,10360,10360,10360,10360,0
|
|
20231211,183400,199071800,10360,10360,10360,10360,0
|
|
20231211,183300,199071800,10360,10360,10360,10360,0
|
|
20231211,183200,199071800,10360,10360,10360,10360,0
|
|
20231211,183100,199071800,10360,10360,10360,10360,0
|
|
20231211,183000,199071800,10360,10360,10360,10360,0
|
|
20231211,182900,199071800,10360,10360,10360,10360,0
|
|
20231211,182800,199071800,10360,10360,10360,10360,0
|
|
20231211,182700,199071800,10360,10360,10360,10360,0
|
|
20231211,182600,199071800,10360,10360,10360,10360,0
|
|
20231211,182500,199071800,10360,10360,10360,10360,0
|
|
20231211,182400,199071800,10360,10360,10360,10360,0
|
|
20231211,182300,199071800,10360,10360,10360,10360,0
|
|
20231211,182200,199071800,10360,10360,10360,10360,0
|
|
20231211,182100,199071800,10360,10360,10360,10360,0
|
|
20231211,182000,199071800,10360,10360,10360,10360,0
|
|
20231211,181900,199071800,10360,10360,10360,10360,0
|
|
20231211,181800,199071800,10360,10360,10360,10360,0
|
|
20231211,181700,199071800,10360,10360,10360,10360,0
|
|
20231211,181600,199071800,10360,10360,10360,10360,0
|
|
20231211,181500,199071800,10360,10360,10360,10360,0
|
|
20231211,181400,199071800,10360,10360,10360,10360,0
|
|
20231211,181300,199071800,10360,10360,10360,10360,0
|
|
20231211,181200,199071800,10360,10360,10360,10360,0
|
|
20231211,181100,199071800,10360,10360,10360,10360,0
|
|
20231211,181000,199071800,10360,10360,10360,10360,0
|
|
20231211,180900,199071800,10360,10360,10360,10360,687
|
|
20231211,180800,199071800,10360,10360,10360,10360,0
|
|
20231211,180700,199071800,10360,10360,10360,10360,0
|
|
20231211,180600,199071800,10360,10360,10360,10360,0
|
|
20231211,180500,199071800,10360,10360,10360,10360,0
|
|
20231211,180400,199071800,10360,10360,10360,10360,0
|
|
20231211,180300,199071800,10360,10360,10360,10360,0
|
|
20231211,180200,199071800,10360,10360,10360,10360,0
|
|
20231211,180100,199071800,10360,10360,10360,10360,0
|
|
20231211,180000,199071800,10360,10360,10360,10360,0
|
|
20231211,175900,199071800,10360,10360,10360,10360,0
|
|
20231211,175800,199071800,10360,10360,10360,10360,0
|
|
20231211,175700,199071800,10360,10360,10360,10360,0
|
|
20231211,175600,199071800,10360,10360,10360,10360,0
|
|
20231211,175500,199071800,10360,10360,10360,10360,0
|
|
20231211,175400,199071800,10360,10360,10360,10360,0
|
|
20231211,175300,199071800,10360,10360,10360,10360,0
|
|
20231211,175200,199071800,10360,10360,10360,10360,0
|
|
20231211,175100,199071800,10360,10360,10360,10360,0
|
|
20231211,175000,199071800,10360,10360,10360,10360,0
|
|
20231211,174900,199071800,10360,10360,10360,10360,0
|
|
20231211,174800,199071800,10360,10360,10360,10360,0
|
|
20231211,174700,199071800,10360,10360,10360,10360,0
|
|
20231211,174600,199071800,10360,10360,10360,10360,0
|
|
20231211,174500,199071800,10360,10360,10360,10360,0
|
|
20231211,174400,199071800,10360,10360,10360,10360,0
|
|
20231211,174300,199071800,10360,10360,10360,10360,0
|
|
20231211,174200,199071800,10360,10360,10360,10360,0
|
|
20231211,174100,199071800,10360,10360,10360,10360,0
|
|
20231211,174000,199071800,10360,10360,10360,10360,0
|
|
20231211,173900,199071800,10360,10360,10360,10360,687
|
|
20231211,173800,199071800,10360,10360,10360,10360,0
|
|
20231211,173700,199071800,10360,10360,10360,10360,0
|
|
20231211,173600,199071800,10360,10360,10360,10360,0
|
|
20231211,173500,199071800,10360,10360,10360,10360,0
|
|
20231211,173400,199071800,10360,10360,10360,10360,0
|
|
20231211,173300,199071800,10360,10360,10360,10360,0
|
|
20231211,173200,199071800,10360,10360,10360,10360,0
|
|
20231211,173100,199071800,10360,10360,10360,10360,0
|
|
20231211,173000,199071800,10360,10360,10360,10360,0
|
|
20231211,172900,199071800,10360,10360,10360,10360,0
|
|
20231211,172800,199071800,10360,10360,10360,10360,0
|
|
20231211,172700,199071800,10360,10360,10360,10360,0
|
|
20231211,172600,199071800,10360,10360,10360,10360,0
|
|
20231211,172500,199071800,10360,10360,10360,10360,0
|
|
20231211,172400,199071800,10360,10360,10360,10360,0
|
|
20231211,172300,199071800,10360,10360,10360,10360,0
|
|
20231211,172200,199071800,10360,10360,10360,10360,0
|
|
20231211,172100,199071800,10360,10360,10360,10360,0
|
|
20231211,172000,199071800,10360,10360,10360,10360,0
|
|
20231211,171900,199071800,10360,10360,10360,10360,0
|
|
20231211,171800,199071800,10360,10360,10360,10360,0
|
|
20231211,171700,199071800,10360,10360,10360,10360,0
|
|
20231211,171600,199071800,10360,10360,10360,10360,0
|
|
20231211,171500,199071800,10360,10360,10360,10360,0
|
|
20231211,171400,199071800,10360,10360,10360,10360,0
|
|
20231211,171300,199071800,10360,10360,10360,10360,0
|
|
20231211,171200,199071800,10360,10360,10360,10360,0
|
|
20231211,171100,199071800,10360,10360,10360,10360,0
|
|
20231211,171000,199071800,10360,10360,10360,10360,0
|
|
20231211,170900,199071800,10360,10360,10360,10360,687
|
|
20231211,170800,199071800,10360,10360,10360,10360,0
|
|
20231211,170700,199071800,10360,10360,10360,10360,0
|
|
20231211,170600,199071800,10360,10360,10360,10360,0
|
|
20231211,170500,199071800,10360,10360,10360,10360,0
|
|
20231211,170400,199071800,10360,10360,10360,10360,0
|
|
20231211,170300,199071800,10360,10360,10360,10360,0
|
|
20231211,170200,199071800,10360,10360,10360,10360,0
|
|
20231211,170100,199071800,10360,10360,10360,10360,0
|
|
20231211,170000,199071800,10360,10360,10360,10360,0
|
|
20231211,165900,199071800,10360,10360,10360,10360,0
|
|
20231211,165800,199071800,10360,10360,10360,10360,0
|
|
20231211,165700,199071800,10360,10360,10360,10360,0
|
|
20231211,165600,199071800,10360,10360,10360,10360,0
|
|
20231211,165500,199071800,10360,10360,10360,10360,0
|
|
20231211,165400,199071800,10360,10360,10360,10360,0
|
|
20231211,165300,199071800,10360,10360,10360,10360,0
|
|
20231211,165200,199071800,10360,10360,10360,10360,0
|
|
20231211,165100,199071800,10360,10360,10360,10360,0
|
|
20231211,165000,199071800,10360,10360,10360,10360,0
|
|
20231211,164900,199071800,10360,10360,10360,10360,0
|
|
20231211,164800,199071800,10360,10360,10360,10360,0
|
|
20231211,164700,199071800,10360,10360,10360,10360,0
|
|
20231211,164600,199071800,10360,10360,10360,10360,0
|
|
20231211,164500,199071800,10360,10360,10360,10360,0
|
|
20231211,164400,199071800,10360,10360,10360,10360,0
|
|
20231211,164300,199071800,10360,10360,10360,10360,0
|
|
20231211,164200,199071800,10360,10360,10360,10360,0
|
|
20231211,164100,199071800,10360,10360,10360,10360,0
|
|
20231211,164000,199071800,10360,10360,10360,10360,0
|
|
20231211,163900,199071800,10360,10360,10360,10360,687
|
|
20231211,163800,199071800,10360,10360,10360,10360,0
|
|
20231211,163700,199071800,10360,10360,10360,10360,0
|
|
20231211,163600,199071800,10360,10360,10360,10360,0
|
|
20231211,163500,199071800,10360,10360,10360,10360,0
|
|
20231211,163400,199071800,10360,10360,10360,10360,0
|
|
20231211,163300,199071800,10360,10360,10360,10360,0
|
|
20231211,163200,199071800,10360,10360,10360,10360,0
|
|
20231211,163100,199071800,10360,10360,10360,10360,0
|
|
20231211,163000,199071800,10360,10360,10360,10360,0
|
|
20231211,162900,199071800,10360,10360,10360,10360,0
|
|
20231211,162800,199071800,10360,10360,10360,10360,0
|
|
20231211,162700,199071800,10360,10360,10360,10360,0
|
|
20231211,162600,199071800,10360,10360,10360,10360,0
|
|
20231211,162500,199071800,10360,10360,10360,10360,0
|
|
20231211,162400,199071800,10360,10360,10360,10360,0
|
|
20231211,162300,199071800,10360,10360,10360,10360,0
|
|
20231211,162200,199071800,10360,10360,10360,10360,0
|
|
20231211,162100,199071800,10360,10360,10360,10360,0
|
|
20231211,162000,199071800,10360,10360,10360,10360,0
|
|
20231211,161900,199071800,10360,10360,10360,10360,0
|
|
20231211,161800,199071800,10360,10360,10360,10360,0
|
|
20231211,161700,199071800,10360,10360,10360,10360,0
|
|
20231211,161600,199071800,10360,10360,10360,10360,0
|
|
20231211,161500,199071800,10360,10360,10360,10360,0
|
|
20231211,161400,199071800,10360,10360,10360,10360,0
|
|
20231211,161300,199071800,10360,10360,10360,10360,0
|
|
20231211,161200,199071800,10360,10360,10360,10360,0
|
|
20231211,161100,199071800,10360,10360,10360,10360,0
|
|
20231211,161000,199071800,10360,10360,10360,10360,0
|
|
20231211,160900,199071800,10360,10360,10360,10360,687
|
|
20231211,160800,199071800,10360,10360,10360,10360,0
|
|
20231211,160700,199071800,10360,10360,10360,10360,0
|
|
20231211,160600,199071800,10360,10360,10360,10360,0
|
|
20231211,160500,199071800,10360,10360,10360,10360,0
|
|
20231211,160400,199071800,10360,10360,10360,10360,0
|
|
20231211,160300,199071800,10360,10360,10360,10360,0
|
|
20231211,160200,199071800,10360,10360,10360,10360,0
|
|
20231211,160100,199071800,10360,10360,10360,10360,0
|
|
20231211,160000,199071800,10360,10360,10360,10360,0
|
|
20231211,155900,199071800,10360,10360,10360,10360,0
|
|
20231211,155800,199071800,10360,10360,10360,10360,0
|
|
20231211,155700,199071800,10360,10360,10360,10360,0
|
|
20231211,155600,199071800,10360,10360,10360,10360,0
|
|
20231211,155500,199071800,10360,10360,10360,10360,0
|
|
20231211,155400,199071800,10360,10360,10360,10360,0
|
|
20231211,155300,199071800,10360,10360,10360,10360,0
|
|
20231211,155200,199071800,10360,10360,10360,10360,0
|
|
20231211,155100,199071800,10360,10360,10360,10360,0
|
|
20231211,155000,199071800,10360,10360,10360,10360,0
|
|
20231211,154900,199071800,10360,10360,10360,10360,0
|
|
20231211,154800,199071800,10360,10360,10360,10360,0
|
|
20231211,154700,199071800,10360,10360,10360,10360,0
|
|
20231211,154600,199071800,10360,10360,10360,10360,0
|
|
20231211,154500,199071800,10360,10360,10360,10360,0
|
|
20231211,154400,199071800,10360,10360,10360,10360,0
|
|
20231211,154300,199071800,10360,10360,10360,10360,0
|
|
20231211,154200,199071800,10360,10360,10360,10360,0
|
|
20231211,154100,199071800,10360,10360,10360,10360,0
|
|
20231211,154000,199071800,10360,10360,10360,10360,0
|
|
20231211,153900,199071800,10360,10360,10360,10360,687
|
|
20231211,153800,199071800,10360,10360,10360,10360,0
|
|
20231211,153700,199071800,10360,10360,10360,10360,0
|
|
20231211,153600,199071800,10360,10360,10360,10360,0
|
|
20231211,153500,199071800,10360,10360,10360,10360,0
|
|
20231211,153400,199071800,10360,10360,10360,10360,0
|
|
20231211,153300,199071800,10360,10360,10360,10360,0
|
|
20231211,153200,199071800,10360,10360,10360,10360,0
|
|
20231211,153100,199071800,10360,10360,10360,10360,0
|
|
20231211,153000,199071800,10360,10360,10360,10360,687
|
|
20231211,152900,191954480,10340,10340,10340,10340,0
|
|
20231211,152800,191954480,10340,10340,10340,10340,0
|
|
20231211,152700,191954480,10340,10340,10340,10340,0
|
|
20231211,152600,191954480,10340,10340,10340,10340,0
|
|
20231211,152500,191954480,10340,10340,10340,10340,0
|
|
20231211,152400,191954480,10340,10340,10340,10340,0
|
|
20231211,152300,191954480,10340,10340,10340,10340,0
|
|
20231211,152200,191954480,10340,10340,10340,10340,0
|
|
20231211,152100,191954480,10340,10340,10340,10340,0
|
|
20231211,152000,191954480,10340,10340,10340,10340,0
|
|
20231211,151900,191954480,10340,10360,10360,10340,48
|
|
20231211,151800,191457260,10360,10360,10360,10360,10
|
|
20231211,151700,191353660,10370,10370,10370,10370,0
|
|
20231211,151600,191353660,10370,10360,10370,10360,167
|
|
20231211,151500,189622370,10370,10370,10370,10370,0
|
|
20231211,151400,189622370,10370,10370,10370,10370,1
|
|
20231211,151300,189612000,10370,10370,10370,10370,0
|
|
20231211,151200,189612000,10370,10360,10370,10360,300
|
|
20231211,151100,186501010,10370,10340,10370,10340,15
|
|
20231211,151000,186345830,10340,10340,10340,10340,0
|
|
20231211,150900,186345830,10340,10340,10340,10340,0
|
|
20231211,150800,186345830,10340,10340,10340,10340,0
|
|
20231211,150700,186345830,10340,10340,10340,10340,0
|
|
20231211,150600,186345830,10340,10360,10360,10340,21
|
|
20231211,150500,186128490,10360,10350,10360,10350,58
|
|
20231211,150400,185527720,10360,10360,10360,10360,0
|
|
20231211,150300,185527720,10360,10360,10360,10360,0
|
|
20231211,150200,185527720,10360,10360,10360,10360,2
|
|
20231211,150100,185507000,10370,10370,10370,10370,5
|
|
20231211,150000,185455150,10300,10300,10300,10300,0
|
|
20231211,145900,185455150,10300,10300,10300,10300,0
|
|
20231211,145800,185455150,10300,10300,10300,10300,0
|
|
20231211,145700,185455150,10300,10360,10380,10300,94
|
|
20231211,145600,184483320,10340,10340,10340,10340,14
|
|
20231211,145500,184338560,10300,10320,10320,10290,500
|
|
20231211,145400,179190770,10320,10320,10320,10320,1
|
|
20231211,145300,179180450,10320,10320,10320,10320,0
|
|
20231211,145200,179180450,10320,10360,10360,10320,303
|
|
20231211,145100,176046620,10370,10390,10400,10370,155
|
|
20231211,145000,174434750,10360,10390,10400,10360,217
|
|
20231211,144900,172186370,10410,10410,10410,10410,27
|
|
20231211,144800,171905300,10400,10400,10400,10400,142
|
|
20231211,144700,170428500,10370,10370,10370,10370,127
|
|
20231211,144600,169111510,10370,10380,10400,10370,625
|
|
20231211,144500,162617100,10370,10370,10370,10370,108
|
|
20231211,144400,161497140,10370,10360,10380,10350,1303
|
|
20231211,144300,147990370,10360,10360,10360,10360,0
|
|
20231211,144200,147990370,10360,10320,10360,10320,988
|
|
20231211,144100,137776050,10320,10320,10320,10320,2
|
|
20231211,144000,137755410,10320,10320,10320,10320,1
|
|
20231211,143900,137745090,10280,10280,10280,10280,0
|
|
20231211,143800,137745090,10280,10280,10280,10280,1
|
|
20231211,143700,137734810,10320,10320,10320,10320,1
|
|
20231211,143600,137724490,10320,10320,10320,10320,75
|
|
20231211,143500,136950490,10320,10310,10320,10270,1368
|
|
20231211,143400,122849160,10300,10300,10300,10300,530
|
|
20231211,143300,117390160,10280,10280,10280,10280,0
|
|
20231211,143200,117390160,10280,10280,10280,10280,0
|
|
20231211,143100,117390160,10280,10280,10280,10280,0
|
|
20231211,143000,117390160,10280,10270,10280,10270,147
|
|
20231211,142900,115880060,10280,10280,10280,10280,59
|
|
20231211,142800,115273540,10280,10280,10280,10280,300
|
|
20231211,142700,112189540,10300,10300,10300,10300,0
|
|
20231211,142600,112189540,10300,10300,10300,10300,30
|
|
20231211,142500,111880540,10280,10280,10280,10280,0
|
|
20231211,142400,111880540,10280,10280,10280,10280,0
|
|
20231211,142300,111880540,10280,10280,10280,10280,25
|
|
20231211,142200,111623540,10270,10270,10270,10270,0
|
|
20231211,142100,111623540,10270,10270,10270,10270,0
|
|
20231211,142000,111623540,10270,10270,10270,10270,0
|
|
20231211,141900,111623540,10270,10270,10270,10270,0
|
|
20231211,141800,111623540,10270,10270,10270,10270,0
|
|
20231211,141700,111623540,10270,10270,10270,10270,0
|
|
20231211,141600,111623540,10270,10270,10270,10270,0
|
|
20231211,141500,111623540,10270,10280,10280,10270,120
|
|
20231211,141400,110390050,10310,10310,10310,10310,5
|
|
20231211,141300,110338500,10310,10310,10310,10310,1
|
|
20231211,141200,110328190,10300,10300,10300,10300,9
|
|
20231211,141100,110235490,10300,10300,10300,10300,16
|
|
20231211,141000,110070690,10310,10310,10310,10310,20
|
|
20231211,140900,109864490,10320,10320,10320,10320,2
|
|
20231211,140800,109843850,10320,10320,10320,10320,66
|
|
20231211,140700,109162730,10310,10300,10310,10300,120
|
|
20231211,140600,107926040,10300,10300,10300,10300,1
|
|
20231211,140500,107915740,10270,10270,10270,10270,0
|
|
20231211,140400,107915740,10270,10270,10270,10270,0
|
|
20231211,140300,107915740,10270,10270,10270,10270,0
|
|
20231211,140200,107915740,10270,10270,10270,10270,3
|
|
20231211,140100,107884930,10270,10270,10270,10270,0
|
|
20231211,140000,107884930,10270,10270,10270,10270,0
|
|
20231211,135900,107884930,10270,10270,10270,10270,3
|
|
20231211,135800,107854120,10270,10270,10270,10270,2
|
|
20231211,135700,107833580,10270,10270,10270,10270,0
|
|
20231211,135600,107833580,10270,10270,10270,10270,0
|
|
20231211,135500,107833580,10270,10280,10280,10270,103
|
|
20231211,135400,106774800,10320,10320,10320,10320,0
|
|
20231211,135300,106774800,10320,10320,10320,10320,0
|
|
20231211,135200,106774800,10320,10320,10320,10320,0
|
|
20231211,135100,106774800,10320,10320,10320,10320,30
|
|
20231211,135000,106465200,10320,10320,10320,10320,0
|
|
20231211,134900,106465200,10320,10320,10320,10320,0
|
|
20231211,134800,106465200,10320,10310,10320,10310,64
|
|
20231211,134700,105805340,10310,10300,10310,10300,243
|
|
20231211,134600,103300050,10280,10280,10280,10280,0
|
|
20231211,134500,103300050,10280,10280,10280,10280,0
|
|
20231211,134400,103300050,10280,10280,10280,10280,0
|
|
20231211,134300,103300050,10280,10280,10280,10280,0
|
|
20231211,134200,103300050,10280,10280,10280,10280,0
|
|
20231211,134100,103300050,10280,10280,10280,10280,3
|
|
20231211,134000,103269210,10310,10310,10310,10310,0
|
|
20231211,133900,103269210,10310,10310,10310,10310,0
|
|
20231211,133800,103269210,10310,10310,10310,10310,0
|
|
20231211,133700,103269210,10310,10310,10310,10310,0
|
|
20231211,133600,103269210,10310,10310,10310,10310,121
|
|
20231211,133500,102021700,10310,10310,10310,10310,0
|
|
20231211,133400,102021700,10310,10310,10310,10310,0
|
|
20231211,133300,102021700,10310,10310,10310,10310,0
|
|
20231211,133200,102021700,10310,10310,10310,10310,0
|
|
20231211,133100,102021700,10310,10310,10310,10310,0
|
|
20231211,133000,102021700,10310,10310,10310,10310,0
|
|
20231211,132900,102021700,10310,10310,10310,10310,0
|
|
20231211,132800,102021700,10310,10310,10310,10310,0
|
|
20231211,132700,102021700,10310,10310,10310,10310,0
|
|
20231211,132600,102021700,10310,10310,10310,10310,0
|
|
20231211,132500,102021700,10310,10310,10310,10310,0
|
|
20231211,132400,102021700,10310,10310,10310,10310,0
|
|
20231211,132300,102021700,10310,10310,10310,10310,0
|
|
20231211,132200,102021700,10310,10310,10310,10310,0
|
|
20231211,132100,102021700,10310,10310,10310,10310,0
|
|
20231211,132000,102021700,10310,10310,10310,10310,0
|
|
20231211,131900,102021700,10310,10310,10310,10310,0
|
|
20231211,131800,102021700,10310,10310,10310,10310,0
|
|
20231211,131700,102021700,10310,10310,10310,10310,0
|
|
20231211,131600,102021700,10310,10310,10310,10310,0
|
|
20231211,131500,102021700,10310,10310,10310,10310,0
|
|
20231211,131400,102021700,10310,10310,10310,10310,0
|
|
20231211,131300,102021700,10310,10310,10310,10310,0
|
|
20231211,131200,102021700,10310,10310,10310,10310,0
|
|
20231211,131100,102021700,10310,10310,10310,10310,0
|
|
20231211,131000,102021700,10310,10310,10310,10310,0
|
|
20231211,130900,102021700,10310,10310,10310,10310,0
|
|
20231211,130800,102021700,10310,10310,10310,10310,0
|
|
20231211,130700,102021700,10310,10310,10310,10310,0
|
|
20231211,130600,102021700,10310,10310,10310,10310,0
|
|
20231211,130500,102021700,10310,10310,10310,10310,0
|
|
20231211,130400,102021700,10310,10310,10310,10310,0
|
|
20231211,130300,102021700,10310,10310,10310,10310,20
|
|
20231211,130200,101815500,10310,10310,10310,10310,1
|
|
20231211,130100,101805190,10270,10270,10270,10270,0
|
|
20231211,130000,101805190,10270,10270,10270,10270,1
|
|
20231211,125900,101794920,10320,10320,10320,10320,5
|
|
20231211,125800,101743320,10320,10320,10320,10320,0
|
|
20231211,125700,101743320,10320,10320,10320,10320,1
|
|
20231211,125600,101733000,10300,10260,10300,10260,150
|
|
20231211,125500,100192000,10260,10260,10260,10260,0
|
|
20231211,125400,100192000,10260,10270,10270,10260,20
|
|
20231211,125300,99986740,10300,10300,10300,10300,0
|
|
20231211,125200,99986740,10300,10300,10300,10300,0
|
|
20231211,125100,99986740,10300,10290,10300,10290,83
|
|
20231211,125000,99132360,10280,10280,10280,10280,17
|
|
20231211,124900,98957600,10280,10280,10280,10280,0
|
|
20231211,124800,98957600,10280,10280,10280,10280,0
|
|
20231211,124700,98957600,10280,10280,10280,10280,1
|
|
20231211,124600,98947320,10280,10280,10280,10280,0
|
|
20231211,124500,98947320,10280,10280,10280,10280,0
|
|
20231211,124400,98947320,10280,10280,10280,10280,10
|
|
20231211,124300,98844520,10270,10270,10270,10270,0
|
|
20231211,124200,98844520,10270,10270,10270,10270,4
|
|
20231211,124100,98803440,10260,10260,10260,10260,0
|
|
20231211,124000,98803440,10260,10260,10260,10260,0
|
|
20231211,123900,98803440,10260,10250,10260,10250,4
|
|
20231211,123800,98762420,10250,10250,10250,10250,247
|
|
20231211,123700,96230670,10240,10240,10240,10240,1
|
|
20231211,123600,96220430,10250,10250,10250,10250,0
|
|
20231211,123500,96220430,10250,10250,10250,10250,0
|
|
20231211,123400,96220430,10250,10250,10250,10250,74
|
|
20231211,123300,95461930,10250,10260,10260,10250,50
|
|
20231211,123200,94949420,10260,10260,10260,10260,51
|
|
20231211,123100,94426160,10260,10260,10260,10260,0
|
|
20231211,123000,94426160,10260,10260,10260,10260,0
|
|
20231211,122900,94426160,10260,10260,10260,10260,0
|
|
20231211,122800,94426160,10260,10260,10260,10260,0
|
|
20231211,122700,94426160,10260,10260,10260,10260,11
|
|
20231211,122600,94313300,10260,10260,10260,10260,0
|
|
20231211,122500,94313300,10260,10260,10260,10260,0
|
|
20231211,122400,94313300,10260,10260,10260,10260,0
|
|
20231211,122300,94313300,10260,10260,10260,10260,0
|
|
20231211,122200,94313300,10260,10260,10260,10260,0
|
|
20231211,122100,94313300,10260,10260,10260,10260,0
|
|
20231211,122000,94313300,10260,10260,10260,10260,0
|
|
20231211,121900,94313300,10260,10260,10260,10260,0
|
|
20231211,121800,94313300,10260,10260,10260,10260,3
|
|
20231211,121700,94282520,10260,10260,10260,10260,0
|
|
20231211,121600,94282520,10260,10260,10260,10260,0
|
|
20231211,121500,94282520,10260,10260,10260,10260,3
|
|
20231211,121400,94251740,10270,10270,10270,10270,0
|
|
20231211,121300,94251740,10270,10270,10270,10270,0
|
|
20231211,121200,94251740,10270,10270,10270,10270,0
|
|
20231211,121100,94251740,10270,10270,10270,10270,0
|
|
20231211,121000,94251740,10270,10270,10270,10270,121
|
|
20231211,120900,93009070,10280,10280,10280,10280,0
|
|
20231211,120800,93009070,10280,10280,10280,10280,0
|
|
20231211,120700,93009070,10280,10280,10280,10280,0
|
|
20231211,120600,93009070,10280,10280,10280,10280,0
|
|
20231211,120500,93009070,10280,10280,10280,10280,8
|
|
20231211,120400,92926830,10280,10280,10280,10280,0
|
|
20231211,120300,92926830,10280,10280,10280,10280,0
|
|
20231211,120200,92926830,10280,10280,10280,10280,19
|
|
20231211,120100,92731510,10280,10280,10280,10280,24
|
|
20231211,120000,92484790,10280,10280,10280,10280,0
|
|
20231211,115900,92484790,10280,10280,10280,10280,0
|
|
20231211,115800,92484790,10280,10280,10280,10280,76
|
|
20231211,115700,91703510,10280,10280,10280,10280,0
|
|
20231211,115600,91703510,10280,10280,10280,10280,1
|
|
20231211,115500,91693230,10270,10270,10270,10270,53
|
|
20231211,115400,91148920,10280,10280,10280,10280,0
|
|
20231211,115300,91148920,10280,10280,10280,10280,0
|
|
20231211,115200,91148920,10280,10280,10280,10280,0
|
|
20231211,115100,91148920,10280,10280,10280,10280,120
|
|
20231211,115000,89915320,10290,10290,10290,10290,0
|
|
20231211,114900,89915320,10290,10290,10290,10290,31
|
|
20231211,114800,89596330,10290,10290,10290,10290,0
|
|
20231211,114700,89596330,10290,10290,10290,10290,0
|
|
20231211,114600,89596330,10290,10290,10290,10290,0
|
|
20231211,114500,89596330,10290,10290,10290,10290,216
|
|
20231211,114400,87373690,10300,10300,10300,10300,0
|
|
20231211,114300,87373690,10300,10300,10300,10300,0
|
|
20231211,114200,87373690,10300,10300,10300,10300,1
|
|
20231211,114100,87363390,10300,10310,10310,10300,490
|
|
20231211,114000,82316370,10310,10310,10310,10310,98
|
|
20231211,113900,81305990,10310,10310,10310,10310,0
|
|
20231211,113800,81305990,10310,10310,10310,10310,0
|
|
20231211,113700,81305990,10310,10310,10310,10310,2
|
|
20231211,113600,81285370,10340,10340,10340,10340,0
|
|
20231211,113500,81285370,10340,10340,10340,10340,0
|
|
20231211,113400,81285370,10340,10340,10340,10340,1
|
|
20231211,113300,81275030,10340,10340,10340,10340,0
|
|
20231211,113200,81275030,10340,10340,10340,10340,48
|
|
20231211,113100,80778710,10340,10340,10340,10340,0
|
|
20231211,113000,80778710,10340,10340,10340,10340,0
|
|
20231211,112900,80778710,10340,10340,10340,10340,0
|
|
20231211,112800,80778710,10340,10340,10340,10340,1
|
|
20231211,112700,80768370,10340,10340,10340,10340,0
|
|
20231211,112600,80768370,10340,10340,10340,10340,3
|
|
20231211,112500,80737350,10340,10340,10340,10340,0
|
|
20231211,112400,80737350,10340,10340,10340,10340,0
|
|
20231211,112300,80737350,10340,10340,10340,10340,0
|
|
20231211,112200,80737350,10340,10340,10340,10340,0
|
|
20231211,112100,80737350,10340,10340,10340,10340,0
|
|
20231211,112000,80737350,10340,10340,10340,10340,0
|
|
20231211,111900,80737350,10340,10340,10340,10340,100
|
|
20231211,111800,79703350,10350,10290,10350,10290,24
|
|
20231211,111700,79455980,10290,10300,10300,10290,2
|
|
20231211,111600,79435390,10350,10350,10350,10350,0
|
|
20231211,111500,79435390,10350,10330,10350,10330,16
|
|
20231211,111400,79270040,10320,10320,10320,10320,193
|
|
20231211,111300,77278280,10320,10320,10320,10320,0
|
|
20231211,111200,77278280,10320,10320,10320,10320,7
|
|
20231211,111100,77206040,10320,10320,10320,10320,1
|
|
20231211,111000,77195720,10350,10350,10350,10350,0
|
|
20231211,110900,77195720,10350,10350,10350,10350,0
|
|
20231211,110800,77195720,10350,10350,10350,10350,0
|
|
20231211,110700,77195720,10350,10290,10350,10290,501
|
|
20231211,110600,72012660,10320,10300,10320,10300,1000
|
|
20231211,110500,61694630,10300,10300,10300,10300,0
|
|
20231211,110400,61694630,10300,10300,10300,10300,0
|
|
20231211,110300,61694630,10300,10300,10300,10300,0
|
|
20231211,110200,61694630,10300,10300,10300,10300,1
|
|
20231211,110100,61684330,10310,10310,10310,10310,0
|
|
20231211,110000,61684330,10310,10310,10310,10310,0
|
|
20231211,105900,61684330,10310,10300,10310,10300,21
|
|
20231211,105800,61467980,10310,10310,10310,10310,0
|
|
20231211,105700,61467980,10310,10310,10310,10310,0
|
|
20231211,105600,61467980,10310,10310,10310,10310,0
|
|
20231211,105500,61467980,10310,10310,10310,10310,0
|
|
20231211,105400,61467980,10310,10310,10310,10310,0
|
|
20231211,105300,61467980,10310,10310,10310,10310,0
|
|
20231211,105200,61467980,10310,10310,10310,10310,1
|
|
20231211,105100,61457670,10320,10300,10320,10300,78
|
|
20231211,105000,60653490,10260,10260,10260,10260,0
|
|
20231211,104900,60653490,10260,10260,10260,10260,0
|
|
20231211,104800,60653490,10260,10260,10260,10260,10
|
|
20231211,104700,60550890,10310,10310,10310,10310,0
|
|
20231211,104600,60550890,10310,10290,10320,10290,29
|
|
20231211,104500,60251950,10320,10320,10320,10320,0
|
|
20231211,104400,60251950,10320,10320,10320,10320,2
|
|
20231211,104300,60231310,10350,10350,10350,10350,0
|
|
20231211,104200,60231310,10350,10350,10350,10350,0
|
|
20231211,104100,60231310,10350,10350,10350,10350,0
|
|
20231211,104000,60231310,10350,10350,10350,10350,0
|
|
20231211,103900,60231310,10350,10350,10350,10350,0
|
|
20231211,103800,60231310,10350,10350,10350,10350,0
|
|
20231211,103700,60231310,10350,10330,10350,10330,468
|
|
20231211,103600,55393260,10330,10240,10330,10240,2910
|
|
20231211,103500,25379260,10250,10250,10250,10250,0
|
|
20231211,103400,25379260,10250,10250,10250,10250,0
|
|
20231211,103300,25379260,10250,10200,10250,10200,500
|
|
20231211,103200,20260440,10190,10190,10190,10190,463
|
|
20231211,103100,15542470,10180,10180,10180,10180,0
|
|
20231211,103000,15542470,10180,10190,10190,10180,16
|
|
20231211,102900,15379490,10190,10190,10190,10190,208
|
|
20231211,102800,13259970,10190,10190,10190,10190,2
|
|
20231211,102700,13239590,10210,10210,10210,10210,0
|
|
20231211,102600,13239590,10210,10210,10210,10210,0
|
|
20231211,102500,13239590,10210,10210,10210,10210,0
|
|
20231211,102400,13239590,10210,10210,10210,10210,0
|
|
20231211,102300,13239590,10210,10210,10210,10210,0
|
|
20231211,102200,13239590,10210,10210,10210,10210,1
|
|
20231211,102100,13229380,10210,10210,10210,10210,0
|
|
20231211,102000,13229380,10210,10210,10210,10210,10
|
|
20231211,101900,13127280,10210,10210,10210,10210,0
|
|
20231211,101800,13127280,10210,10210,10210,10210,0
|
|
20231211,101700,13127280,10210,10210,10210,10210,0
|
|
20231211,101600,13127280,10210,10210,10210,10210,0
|
|
20231211,101500,13127280,10210,10210,10210,10210,0
|
|
20231211,101400,13127280,10210,10210,10210,10210,0
|
|
20231211,101300,13127280,10210,10210,10210,10210,0
|
|
20231211,101200,13127280,10210,10210,10210,10210,0
|
|
20231211,101100,13127280,10210,10210,10210,10210,0
|
|
20231211,101000,13127280,10210,10210,10210,10210,0
|
|
20231211,100900,13127280,10210,10210,10210,10210,0
|
|
20231211,100800,13127280,10210,10210,10210,10210,0
|
|
20231211,100700,13127280,10210,10210,10210,10210,0
|
|
20231211,100600,13127280,10210,10170,10210,10170,3
|
|
20231211,100500,13096700,10210,10210,10210,10210,0
|
|
20231211,100400,13096700,10210,10210,10210,10210,0
|
|
20231211,100300,13096700,10210,10210,10210,10210,0
|
|
20231211,100200,13096700,10210,10210,10210,10210,0
|
|
20231211,100100,13096700,10210,10170,10210,10170,51
|
|
20231211,100000,12577990,10170,10170,10210,10170,51
|
|
20231211,095900,12059280,10170,10170,10170,10170,0
|
|
20231211,095800,12059280,10170,10170,10210,10170,95
|
|
20231211,095700,11091580,10190,10190,10190,10190,0
|
|
20231211,095600,11091580,10190,10190,10190,10190,0
|
|
20231211,095500,11091580,10190,10190,10190,10190,0
|
|
20231211,095400,11091580,10190,10190,10190,10190,0
|
|
20231211,095300,11091580,10190,10190,10190,10190,6
|
|
20231211,095200,11030440,10190,10190,10190,10190,0
|
|
20231211,095100,11030440,10190,10190,10190,10190,0
|
|
20231211,095000,11030440,10190,10190,10190,10190,0
|
|
20231211,094900,11030440,10190,10180,10190,10180,4
|
|
20231211,094800,10989710,10160,10160,10160,10160,0
|
|
20231211,094700,10989710,10160,10160,10160,10160,0
|
|
20231211,094600,10989710,10160,10160,10160,10160,98
|
|
20231211,094500,9994030,10160,10160,10160,10160,5
|
|
20231211,094400,9943230,10160,10170,10170,10160,81
|
|
20231211,094300,9120160,10190,10190,10190,10190,0
|
|
20231211,094200,9120160,10190,10190,10190,10190,1
|
|
20231211,094100,9109970,10190,10190,10190,10190,2
|
|
20231211,094000,9089590,10190,10190,10190,10190,1
|
|
20231211,093900,9079400,10190,10190,10190,10190,0
|
|
20231211,093800,9079400,10190,10190,10190,10190,0
|
|
20231211,093700,9079400,10190,10190,10190,10190,0
|
|
20231211,093600,9079400,10190,10190,10190,10190,5
|
|
20231211,093500,9028450,10190,10190,10190,10190,0
|
|
20231211,093400,9028450,10190,10190,10190,10190,0
|
|
20231211,093300,9028450,10190,10190,10190,10190,0
|
|
20231211,093200,9028450,10190,10190,10190,10190,0
|
|
20231211,093100,9028450,10190,10190,10190,10190,5
|
|
20231211,093000,8977500,10200,10200,10200,10200,0
|
|
20231211,092900,8977500,10200,10200,10200,10200,0
|
|
20231211,092800,8977500,10200,10200,10200,10200,1
|
|
20231211,092700,8967300,10200,10200,10200,10200,1
|
|
20231211,092600,8957100,10200,10200,10200,10200,100
|
|
20231211,092500,7937100,10220,10220,10220,10220,0
|
|
20231211,092400,7937100,10220,10220,10220,10220,0
|
|
20231211,092300,7937100,10220,10210,10220,10210,6
|
|
20231211,092200,7875830,10220,10200,10220,10200,3
|
|
20231211,092100,7845210,10190,10150,10190,10150,138
|
|
20231211,092000,6440940,10160,10160,10160,10160,6
|
|
20231211,091900,6379980,10170,10170,10170,10170,10
|
|
20231211,091800,6278280,10180,10180,10180,10180,0
|
|
20231211,091700,6278280,10180,10180,10180,10180,0
|
|
20231211,091600,6278280,10180,10180,10180,10180,0
|
|
20231211,091500,6278280,10180,10180,10180,10180,1
|
|
20231211,091400,6268100,10150,10150,10150,10150,0
|
|
20231211,091300,6268100,10150,10150,10150,10150,2
|
|
20231211,091200,6247800,10150,10150,10150,10150,111
|
|
20231211,091100,5121150,10150,10150,10150,10150,150
|
|
20231211,091000,3598650,10150,10150,10150,10150,0
|
|
20231211,090900,3598650,10150,10150,10150,10150,61
|
|
20231211,090800,2979500,10150,10150,10150,10150,0
|
|
20231211,090700,2979500,10150,10150,10150,10150,10
|
|
20231211,090600,2878000,10150,10150,10150,10150,0
|
|
20231211,090500,2878000,10150,10150,10150,10150,30
|
|
20231211,090400,2573500,10150,10150,10150,10150,18
|
|
20231211,090300,2390800,10150,10150,10150,10150,0
|
|
20231211,090200,2390800,10150,10150,10150,10150,20
|
|
20231211,090100,2187800,10160,10160,10160,10160,167
|
|
20231211,090000,491080,10200,10240,10240,10200,48
|