672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,200900,182224700,10280,10280,10280,10280,108
|
|
20231212,200800,182224700,10280,10280,10280,10280,0
|
|
20231212,200700,182224700,10280,10280,10280,10280,0
|
|
20231212,200600,182224700,10280,10280,10280,10280,0
|
|
20231212,200500,182224700,10280,10280,10280,10280,0
|
|
20231212,200400,182224700,10280,10280,10280,10280,0
|
|
20231212,200300,182224700,10280,10280,10280,10280,0
|
|
20231212,200200,182224700,10280,10280,10280,10280,0
|
|
20231212,200100,182224700,10280,10280,10280,10280,0
|
|
20231212,200000,182224700,10280,10280,10280,10280,0
|
|
20231212,195900,182224700,10280,10280,10280,10280,0
|
|
20231212,195800,182224700,10280,10280,10280,10280,0
|
|
20231212,195700,182224700,10280,10280,10280,10280,0
|
|
20231212,195600,182224700,10280,10280,10280,10280,0
|
|
20231212,195500,182224700,10280,10280,10280,10280,0
|
|
20231212,195400,182224700,10280,10280,10280,10280,0
|
|
20231212,195300,182224700,10280,10280,10280,10280,0
|
|
20231212,195200,182224700,10280,10280,10280,10280,0
|
|
20231212,195100,182224700,10280,10280,10280,10280,0
|
|
20231212,195000,182224700,10280,10280,10280,10280,0
|
|
20231212,194900,182224700,10280,10280,10280,10280,0
|
|
20231212,194800,182224700,10280,10280,10280,10280,0
|
|
20231212,194700,182224700,10280,10280,10280,10280,0
|
|
20231212,194600,182224700,10280,10280,10280,10280,0
|
|
20231212,194500,182224700,10280,10280,10280,10280,0
|
|
20231212,194400,182224700,10280,10280,10280,10280,0
|
|
20231212,194300,182224700,10280,10280,10280,10280,0
|
|
20231212,194200,182224700,10280,10280,10280,10280,0
|
|
20231212,194100,182224700,10280,10280,10280,10280,0
|
|
20231212,194000,182224700,10280,10280,10280,10280,0
|
|
20231212,193900,182224700,10280,10280,10280,10280,108
|
|
20231212,193800,182224700,10280,10280,10280,10280,0
|
|
20231212,193700,182224700,10280,10280,10280,10280,0
|
|
20231212,193600,182224700,10280,10280,10280,10280,0
|
|
20231212,193500,182224700,10280,10280,10280,10280,0
|
|
20231212,193400,182224700,10280,10280,10280,10280,0
|
|
20231212,193300,182224700,10280,10280,10280,10280,0
|
|
20231212,193200,182224700,10280,10280,10280,10280,0
|
|
20231212,193100,182224700,10280,10280,10280,10280,0
|
|
20231212,193000,182224700,10280,10280,10280,10280,0
|
|
20231212,192900,182224700,10280,10280,10280,10280,0
|
|
20231212,192800,182224700,10280,10280,10280,10280,0
|
|
20231212,192700,182224700,10280,10280,10280,10280,0
|
|
20231212,192600,182224700,10280,10280,10280,10280,0
|
|
20231212,192500,182224700,10280,10280,10280,10280,0
|
|
20231212,192400,182224700,10280,10280,10280,10280,0
|
|
20231212,192300,182224700,10280,10280,10280,10280,0
|
|
20231212,192200,182224700,10280,10280,10280,10280,0
|
|
20231212,192100,182224700,10280,10280,10280,10280,0
|
|
20231212,192000,182224700,10280,10280,10280,10280,0
|
|
20231212,191900,182224700,10280,10280,10280,10280,0
|
|
20231212,191800,182224700,10280,10280,10280,10280,0
|
|
20231212,191700,182224700,10280,10280,10280,10280,0
|
|
20231212,191600,182224700,10280,10280,10280,10280,0
|
|
20231212,191500,182224700,10280,10280,10280,10280,0
|
|
20231212,191400,182224700,10280,10280,10280,10280,0
|
|
20231212,191300,182224700,10280,10280,10280,10280,0
|
|
20231212,191200,182224700,10280,10280,10280,10280,0
|
|
20231212,191100,182224700,10280,10280,10280,10280,0
|
|
20231212,191000,182224700,10280,10280,10280,10280,0
|
|
20231212,190900,182224700,10280,10280,10280,10280,108
|
|
20231212,190800,182224700,10280,10280,10280,10280,0
|
|
20231212,190700,182224700,10280,10280,10280,10280,0
|
|
20231212,190600,182224700,10280,10280,10280,10280,0
|
|
20231212,190500,182224700,10280,10280,10280,10280,0
|
|
20231212,190400,182224700,10280,10280,10280,10280,0
|
|
20231212,190300,182224700,10280,10280,10280,10280,0
|
|
20231212,190200,182224700,10280,10280,10280,10280,0
|
|
20231212,190100,182224700,10280,10280,10280,10280,0
|
|
20231212,190000,182224700,10280,10280,10280,10280,0
|
|
20231212,185900,182224700,10280,10280,10280,10280,0
|
|
20231212,185800,182224700,10280,10280,10280,10280,0
|
|
20231212,185700,182224700,10280,10280,10280,10280,0
|
|
20231212,185600,182224700,10280,10280,10280,10280,0
|
|
20231212,185500,182224700,10280,10280,10280,10280,0
|
|
20231212,185400,182224700,10280,10280,10280,10280,0
|
|
20231212,185300,182224700,10280,10280,10280,10280,0
|
|
20231212,185200,182224700,10280,10280,10280,10280,0
|
|
20231212,185100,182224700,10280,10280,10280,10280,0
|
|
20231212,185000,182224700,10280,10280,10280,10280,0
|
|
20231212,184900,182224700,10280,10280,10280,10280,0
|
|
20231212,184800,182224700,10280,10280,10280,10280,0
|
|
20231212,184700,182224700,10280,10280,10280,10280,0
|
|
20231212,184600,182224700,10280,10280,10280,10280,0
|
|
20231212,184500,182224700,10280,10280,10280,10280,0
|
|
20231212,184400,182224700,10280,10280,10280,10280,0
|
|
20231212,184300,182224700,10280,10280,10280,10280,0
|
|
20231212,184200,182224700,10280,10280,10280,10280,0
|
|
20231212,184100,182224700,10280,10280,10280,10280,0
|
|
20231212,184000,182224700,10280,10280,10280,10280,0
|
|
20231212,183900,182224700,10280,10280,10280,10280,108
|
|
20231212,183800,182224700,10280,10280,10280,10280,0
|
|
20231212,183700,182224700,10280,10280,10280,10280,0
|
|
20231212,183600,182224700,10280,10280,10280,10280,0
|
|
20231212,183500,182224700,10280,10280,10280,10280,0
|
|
20231212,183400,182224700,10280,10280,10280,10280,0
|
|
20231212,183300,182224700,10280,10280,10280,10280,0
|
|
20231212,183200,182224700,10280,10280,10280,10280,0
|
|
20231212,183100,182224700,10280,10280,10280,10280,0
|
|
20231212,183000,182224700,10280,10280,10280,10280,0
|
|
20231212,182900,182224700,10280,10280,10280,10280,0
|
|
20231212,182800,182224700,10280,10280,10280,10280,0
|
|
20231212,182700,182224700,10280,10280,10280,10280,0
|
|
20231212,182600,182224700,10280,10280,10280,10280,0
|
|
20231212,182500,182224700,10280,10280,10280,10280,0
|
|
20231212,182400,182224700,10280,10280,10280,10280,0
|
|
20231212,182300,182224700,10280,10280,10280,10280,0
|
|
20231212,182200,182224700,10280,10280,10280,10280,0
|
|
20231212,182100,182224700,10280,10280,10280,10280,0
|
|
20231212,182000,182224700,10280,10280,10280,10280,0
|
|
20231212,181900,182224700,10280,10280,10280,10280,0
|
|
20231212,181800,182224700,10280,10280,10280,10280,0
|
|
20231212,181700,182224700,10280,10280,10280,10280,0
|
|
20231212,181600,182224700,10280,10280,10280,10280,0
|
|
20231212,181500,182224700,10280,10280,10280,10280,0
|
|
20231212,181400,182224700,10280,10280,10280,10280,0
|
|
20231212,181300,182224700,10280,10280,10280,10280,0
|
|
20231212,181200,182224700,10280,10280,10280,10280,0
|
|
20231212,181100,182224700,10280,10280,10280,10280,0
|
|
20231212,181000,182224700,10280,10280,10280,10280,0
|
|
20231212,180900,182224700,10280,10280,10280,10280,108
|
|
20231212,180800,182224700,10280,10280,10280,10280,0
|
|
20231212,180700,182224700,10280,10280,10280,10280,0
|
|
20231212,180600,182224700,10280,10280,10280,10280,0
|
|
20231212,180500,182224700,10280,10280,10280,10280,0
|
|
20231212,180400,182224700,10280,10280,10280,10280,0
|
|
20231212,180300,182224700,10280,10280,10280,10280,0
|
|
20231212,180200,182224700,10280,10280,10280,10280,0
|
|
20231212,180100,182224700,10280,10280,10280,10280,0
|
|
20231212,180000,182224700,10280,10280,10280,10280,0
|
|
20231212,175900,182224700,10280,10280,10280,10280,0
|
|
20231212,175800,182224700,10280,10280,10280,10280,0
|
|
20231212,175700,182224700,10280,10280,10280,10280,0
|
|
20231212,175600,182224700,10280,10280,10280,10280,0
|
|
20231212,175500,182224700,10280,10280,10280,10280,0
|
|
20231212,175400,182224700,10280,10280,10280,10280,0
|
|
20231212,175300,182224700,10280,10280,10280,10280,0
|
|
20231212,175200,182224700,10280,10280,10280,10280,0
|
|
20231212,175100,182224700,10280,10280,10280,10280,0
|
|
20231212,175000,182224700,10280,10280,10280,10280,0
|
|
20231212,174900,182224700,10280,10280,10280,10280,0
|
|
20231212,174800,182224700,10280,10280,10280,10280,0
|
|
20231212,174700,182224700,10280,10280,10280,10280,0
|
|
20231212,174600,182224700,10280,10280,10280,10280,0
|
|
20231212,174500,182224700,10280,10280,10280,10280,0
|
|
20231212,174400,182224700,10280,10280,10280,10280,0
|
|
20231212,174300,182224700,10280,10280,10280,10280,0
|
|
20231212,174200,182224700,10280,10280,10280,10280,0
|
|
20231212,174100,182224700,10280,10280,10280,10280,0
|
|
20231212,174000,182224700,10280,10280,10280,10280,0
|
|
20231212,173900,182224700,10280,10280,10280,10280,108
|
|
20231212,173800,182224700,10280,10280,10280,10280,0
|
|
20231212,173700,182224700,10280,10280,10280,10280,0
|
|
20231212,173600,182224700,10280,10280,10280,10280,0
|
|
20231212,173500,182224700,10280,10280,10280,10280,0
|
|
20231212,173400,182224700,10280,10280,10280,10280,0
|
|
20231212,173300,182224700,10280,10280,10280,10280,0
|
|
20231212,173200,182224700,10280,10280,10280,10280,0
|
|
20231212,173100,182224700,10280,10280,10280,10280,0
|
|
20231212,173000,182224700,10280,10280,10280,10280,0
|
|
20231212,172900,182224700,10280,10280,10280,10280,0
|
|
20231212,172800,182224700,10280,10280,10280,10280,0
|
|
20231212,172700,182224700,10280,10280,10280,10280,0
|
|
20231212,172600,182224700,10280,10280,10280,10280,0
|
|
20231212,172500,182224700,10280,10280,10280,10280,0
|
|
20231212,172400,182224700,10280,10280,10280,10280,0
|
|
20231212,172300,182224700,10280,10280,10280,10280,0
|
|
20231212,172200,182224700,10280,10280,10280,10280,0
|
|
20231212,172100,182224700,10280,10280,10280,10280,0
|
|
20231212,172000,182224700,10280,10280,10280,10280,0
|
|
20231212,171900,182224700,10280,10280,10280,10280,0
|
|
20231212,171800,182224700,10280,10280,10280,10280,0
|
|
20231212,171700,182224700,10280,10280,10280,10280,0
|
|
20231212,171600,182224700,10280,10280,10280,10280,0
|
|
20231212,171500,182224700,10280,10280,10280,10280,0
|
|
20231212,171400,182224700,10280,10280,10280,10280,0
|
|
20231212,171300,182224700,10280,10280,10280,10280,0
|
|
20231212,171200,182224700,10280,10280,10280,10280,0
|
|
20231212,171100,182224700,10280,10280,10280,10280,0
|
|
20231212,171000,182224700,10280,10280,10280,10280,0
|
|
20231212,170900,182224700,10280,10280,10280,10280,108
|
|
20231212,170800,182224700,10280,10280,10280,10280,0
|
|
20231212,170700,182224700,10280,10280,10280,10280,0
|
|
20231212,170600,182224700,10280,10280,10280,10280,0
|
|
20231212,170500,182224700,10280,10280,10280,10280,0
|
|
20231212,170400,182224700,10280,10280,10280,10280,0
|
|
20231212,170300,182224700,10280,10280,10280,10280,0
|
|
20231212,170200,182224700,10280,10280,10280,10280,0
|
|
20231212,170100,182224700,10280,10280,10280,10280,0
|
|
20231212,170000,182224700,10280,10280,10280,10280,0
|
|
20231212,165900,182224700,10280,10280,10280,10280,0
|
|
20231212,165800,182224700,10280,10280,10280,10280,0
|
|
20231212,165700,182224700,10280,10280,10280,10280,0
|
|
20231212,165600,182224700,10280,10280,10280,10280,0
|
|
20231212,165500,182224700,10280,10280,10280,10280,0
|
|
20231212,165400,182224700,10280,10280,10280,10280,0
|
|
20231212,165300,182224700,10280,10280,10280,10280,0
|
|
20231212,165200,182224700,10280,10280,10280,10280,0
|
|
20231212,165100,182224700,10280,10280,10280,10280,0
|
|
20231212,165000,182224700,10280,10280,10280,10280,0
|
|
20231212,164900,182224700,10280,10280,10280,10280,0
|
|
20231212,164800,182224700,10280,10280,10280,10280,0
|
|
20231212,164700,182224700,10280,10280,10280,10280,0
|
|
20231212,164600,182224700,10280,10280,10280,10280,0
|
|
20231212,164500,182224700,10280,10280,10280,10280,0
|
|
20231212,164400,182224700,10280,10280,10280,10280,0
|
|
20231212,164300,182224700,10280,10280,10280,10280,0
|
|
20231212,164200,182224700,10280,10280,10280,10280,0
|
|
20231212,164100,182224700,10280,10280,10280,10280,0
|
|
20231212,164000,182224700,10280,10280,10280,10280,0
|
|
20231212,163900,182224700,10280,10280,10280,10280,108
|
|
20231212,163800,182224700,10280,10280,10280,10280,0
|
|
20231212,163700,182224700,10280,10280,10280,10280,0
|
|
20231212,163600,182224700,10280,10280,10280,10280,0
|
|
20231212,163500,182224700,10280,10280,10280,10280,0
|
|
20231212,163400,182224700,10280,10280,10280,10280,0
|
|
20231212,163300,182224700,10280,10280,10280,10280,0
|
|
20231212,163200,182224700,10280,10280,10280,10280,0
|
|
20231212,163100,182224700,10280,10280,10280,10280,0
|
|
20231212,163000,182224700,10280,10280,10280,10280,0
|
|
20231212,162900,182224700,10280,10280,10280,10280,0
|
|
20231212,162800,182224700,10280,10280,10280,10280,0
|
|
20231212,162700,182224700,10280,10280,10280,10280,0
|
|
20231212,162600,182224700,10280,10280,10280,10280,0
|
|
20231212,162500,182224700,10280,10280,10280,10280,0
|
|
20231212,162400,182224700,10280,10280,10280,10280,0
|
|
20231212,162300,182224700,10280,10280,10280,10280,0
|
|
20231212,162200,182224700,10280,10280,10280,10280,0
|
|
20231212,162100,182224700,10280,10280,10280,10280,0
|
|
20231212,162000,182224700,10280,10280,10280,10280,0
|
|
20231212,161900,182224700,10280,10280,10280,10280,0
|
|
20231212,161800,182224700,10280,10280,10280,10280,0
|
|
20231212,161700,182224700,10280,10280,10280,10280,0
|
|
20231212,161600,182224700,10280,10280,10280,10280,0
|
|
20231212,161500,182224700,10280,10280,10280,10280,0
|
|
20231212,161400,182224700,10280,10280,10280,10280,0
|
|
20231212,161300,182224700,10280,10280,10280,10280,0
|
|
20231212,161200,182224700,10280,10280,10280,10280,0
|
|
20231212,161100,182224700,10280,10280,10280,10280,0
|
|
20231212,161000,182224700,10280,10280,10280,10280,0
|
|
20231212,160900,182224700,10280,10280,10280,10280,108
|
|
20231212,160800,182224700,10280,10280,10280,10280,0
|
|
20231212,160700,182224700,10280,10280,10280,10280,0
|
|
20231212,160600,182224700,10280,10280,10280,10280,0
|
|
20231212,160500,182224700,10280,10280,10280,10280,0
|
|
20231212,160400,182224700,10280,10280,10280,10280,0
|
|
20231212,160300,182224700,10280,10280,10280,10280,0
|
|
20231212,160200,182224700,10280,10280,10280,10280,0
|
|
20231212,160100,182224700,10280,10280,10280,10280,0
|
|
20231212,160000,182224700,10280,10280,10280,10280,0
|
|
20231212,155900,182224700,10280,10280,10280,10280,0
|
|
20231212,155800,182224700,10280,10280,10280,10280,0
|
|
20231212,155700,182224700,10280,10280,10280,10280,0
|
|
20231212,155600,182224700,10280,10280,10280,10280,0
|
|
20231212,155500,182224700,10280,10280,10280,10280,0
|
|
20231212,155400,182224700,10280,10280,10280,10280,0
|
|
20231212,155300,182224700,10280,10280,10280,10280,0
|
|
20231212,155200,182224700,10280,10280,10280,10280,0
|
|
20231212,155100,182224700,10280,10280,10280,10280,0
|
|
20231212,155000,182224700,10280,10280,10280,10280,0
|
|
20231212,154900,182224700,10280,10280,10280,10280,0
|
|
20231212,154800,182224700,10280,10280,10280,10280,0
|
|
20231212,154700,182224700,10280,10280,10280,10280,0
|
|
20231212,154600,182224700,10280,10280,10280,10280,0
|
|
20231212,154500,182224700,10280,10280,10280,10280,0
|
|
20231212,154400,182224700,10280,10280,10280,10280,0
|
|
20231212,154300,182224700,10280,10280,10280,10280,0
|
|
20231212,154200,182224700,10280,10280,10280,10280,0
|
|
20231212,154100,182224700,10280,10280,10280,10280,0
|
|
20231212,154000,182224700,10280,10280,10280,10280,0
|
|
20231212,153900,182224700,10280,10280,10280,10280,108
|
|
20231212,153800,182224700,10280,10280,10280,10280,0
|
|
20231212,153700,182224700,10280,10280,10280,10280,0
|
|
20231212,153600,182224700,10280,10280,10280,10280,0
|
|
20231212,153500,182224700,10280,10280,10280,10280,0
|
|
20231212,153400,182224700,10280,10280,10280,10280,0
|
|
20231212,153300,182224700,10280,10280,10280,10280,0
|
|
20231212,153200,182224700,10280,10280,10280,10280,0
|
|
20231212,153100,182224700,10280,10280,10280,10280,0
|
|
20231212,153000,182224700,10280,10280,10280,10280,108
|
|
20231212,152900,181114460,10280,10280,10280,10280,0
|
|
20231212,152800,181114460,10280,10280,10280,10280,0
|
|
20231212,152700,181114460,10280,10280,10280,10280,0
|
|
20231212,152600,181114460,10280,10280,10280,10280,0
|
|
20231212,152500,181114460,10280,10280,10280,10280,0
|
|
20231212,152400,181114460,10280,10280,10280,10280,0
|
|
20231212,152300,181114460,10280,10280,10280,10280,0
|
|
20231212,152200,181114460,10280,10280,10280,10280,0
|
|
20231212,152100,181114460,10280,10280,10280,10280,0
|
|
20231212,152000,181114460,10280,10280,10280,10280,0
|
|
20231212,151900,181114460,10280,10280,10280,10280,0
|
|
20231212,151800,181114460,10280,10280,10280,10280,0
|
|
20231212,151700,181114460,10280,10280,10280,10280,1
|
|
20231212,151600,181104180,10290,10290,10290,10290,0
|
|
20231212,151500,181104180,10290,10290,10290,10290,0
|
|
20231212,151400,181104180,10290,10290,10290,10290,0
|
|
20231212,151300,181104180,10290,10290,10290,10290,10
|
|
20231212,151200,181001280,10290,10290,10290,10290,3
|
|
20231212,151100,180970410,10250,10250,10250,10250,0
|
|
20231212,151000,180970410,10250,10250,10250,10250,0
|
|
20231212,150900,180970410,10250,10250,10250,10250,0
|
|
20231212,150800,180970410,10250,10250,10250,10250,0
|
|
20231212,150700,180970410,10250,10250,10250,10250,0
|
|
20231212,150600,180970410,10250,10250,10250,10250,0
|
|
20231212,150500,180970410,10250,10250,10250,10250,0
|
|
20231212,150400,180970410,10250,10250,10250,10250,0
|
|
20231212,150300,180970410,10250,10250,10250,10250,0
|
|
20231212,150200,180970410,10250,10250,10250,10250,0
|
|
20231212,150100,180970410,10250,10250,10250,10250,0
|
|
20231212,150000,180970410,10250,10250,10250,10250,8
|
|
20231212,145900,180888410,10250,10260,10260,10250,180
|
|
20231212,145800,179043010,10260,10260,10260,10260,1
|
|
20231212,145700,179032750,10300,10300,10300,10300,0
|
|
20231212,145600,179032750,10300,10260,10300,10260,23
|
|
20231212,145500,178796050,10300,10300,10300,10300,0
|
|
20231212,145400,178796050,10300,10300,10300,10300,0
|
|
20231212,145300,178796050,10300,10300,10300,10300,1
|
|
20231212,145200,178785750,10300,10300,10300,10300,0
|
|
20231212,145100,178785750,10300,10300,10300,10300,0
|
|
20231212,145000,178785750,10300,10300,10300,10300,0
|
|
20231212,144900,178785750,10300,10300,10300,10300,1
|
|
20231212,144800,178775450,10300,10300,10300,10300,0
|
|
20231212,144700,178775450,10300,10300,10300,10300,90
|
|
20231212,144600,177848450,10300,10300,10300,10300,80
|
|
20231212,144500,177024450,10300,10300,10300,10300,0
|
|
20231212,144400,177024450,10300,10300,10300,10300,1
|
|
20231212,144300,177014150,10290,10290,10290,10290,0
|
|
20231212,144200,177014150,10290,10290,10290,10290,0
|
|
20231212,144100,177014150,10290,10290,10290,10290,69
|
|
20231212,144000,176304140,10290,10290,10290,10290,0
|
|
20231212,143900,176304140,10290,10290,10290,10290,132
|
|
20231212,143800,174945860,10290,10290,10290,10290,0
|
|
20231212,143700,174945860,10290,10290,10290,10290,0
|
|
20231212,143600,174945860,10290,10290,10290,10290,0
|
|
20231212,143500,174945860,10290,10290,10290,10290,0
|
|
20231212,143400,174945860,10290,10290,10290,10290,0
|
|
20231212,143300,174945860,10290,10290,10290,10290,0
|
|
20231212,143200,174945860,10290,10290,10290,10290,0
|
|
20231212,143100,174945860,10290,10290,10290,10290,0
|
|
20231212,143000,174945860,10290,10290,10290,10290,0
|
|
20231212,142900,174945860,10290,10290,10290,10290,1
|
|
20231212,142800,174935570,10290,10290,10290,10290,0
|
|
20231212,142700,174935570,10290,10290,10290,10290,10
|
|
20231212,142600,174832670,10290,10290,10290,10290,1
|
|
20231212,142500,174822380,10290,10290,10290,10290,0
|
|
20231212,142400,174822380,10290,10290,10290,10290,0
|
|
20231212,142300,174822380,10290,10290,10290,10290,1
|
|
20231212,142200,174812090,10250,10250,10250,10250,0
|
|
20231212,142100,174812090,10250,10250,10250,10250,0
|
|
20231212,142000,174812090,10250,10250,10250,10250,0
|
|
20231212,141900,174812090,10250,10250,10250,10250,641
|
|
20231212,141800,168241840,10240,10240,10240,10240,0
|
|
20231212,141700,168241840,10240,10240,10240,10240,0
|
|
20231212,141600,168241840,10240,10240,10240,10240,98
|
|
20231212,141500,167238320,10240,10240,10240,10240,1
|
|
20231212,141400,167228080,10240,10240,10240,10240,3
|
|
20231212,141300,167197360,10210,10210,10210,10210,0
|
|
20231212,141200,167197360,10210,10210,10210,10210,0
|
|
20231212,141100,167197360,10210,10210,10210,10210,0
|
|
20231212,141000,167197360,10210,10210,10210,10210,0
|
|
20231212,140900,167197360,10210,10210,10210,10210,0
|
|
20231212,140800,167197360,10210,10210,10210,10210,10
|
|
20231212,140700,167095260,10210,10210,10210,10210,0
|
|
20231212,140600,167095260,10210,10210,10210,10210,100
|
|
20231212,140500,166074260,10210,10210,10210,10210,0
|
|
20231212,140400,166074260,10210,10210,10210,10210,0
|
|
20231212,140300,166074260,10210,10220,10220,10210,98
|
|
20231212,140200,165073510,10220,10250,10250,10220,40
|
|
20231212,140100,164664410,10220,10220,10220,10220,50
|
|
20231212,140000,164153410,10220,10230,10230,10220,39
|
|
20231212,135900,163754660,10250,10250,10250,10250,1
|
|
20231212,135800,163744410,10250,10250,10250,10250,15
|
|
20231212,135700,163590660,10230,10230,10230,10230,0
|
|
20231212,135600,163590660,10230,10230,10230,10230,100
|
|
20231212,135500,162567660,10240,10240,10240,10240,0
|
|
20231212,135400,162567660,10240,10240,10240,10240,157
|
|
20231212,135300,160959980,10250,10250,10250,10250,0
|
|
20231212,135200,160959980,10250,10270,10270,10250,807
|
|
20231212,135100,152684610,10290,10290,10290,10290,1
|
|
20231212,135000,152674320,10270,10270,10270,10270,22
|
|
20231212,134900,152448380,10270,10270,10270,10270,5
|
|
20231212,134800,152397030,10270,10270,10270,10270,0
|
|
20231212,134700,152397030,10270,10270,10270,10270,73
|
|
20231212,134600,151647320,10290,10290,10290,10290,9
|
|
20231212,134500,151554710,10290,10290,10290,10290,1
|
|
20231212,134400,151544420,10290,10290,10290,10290,0
|
|
20231212,134300,151544420,10290,10290,10290,10290,0
|
|
20231212,134200,151544420,10290,10290,10290,10290,2
|
|
20231212,134100,151523840,10270,10270,10270,10270,37
|
|
20231212,134000,151143850,10270,10270,10270,10270,2
|
|
20231212,133900,151123310,10270,10290,10290,10270,3
|
|
20231212,133800,151092480,10260,10260,10260,10260,0
|
|
20231212,133700,151092480,10260,10260,10260,10260,0
|
|
20231212,133600,151092480,10260,10260,10260,10260,33
|
|
20231212,133500,150753900,10260,10270,10270,10260,107
|
|
20231212,133400,149655580,10260,10280,10280,10260,400
|
|
20231212,133300,145546780,10290,10290,10290,10290,0
|
|
20231212,133200,145546780,10290,10290,10290,10290,50
|
|
20231212,133100,145032280,10290,10290,10290,10290,21
|
|
20231212,133000,144816190,10280,10280,10280,10280,0
|
|
20231212,132900,144816190,10280,10280,10280,10280,0
|
|
20231212,132800,144816190,10280,10280,10280,10280,0
|
|
20231212,132700,144816190,10280,10280,10280,10280,20
|
|
20231212,132600,144610590,10280,10280,10280,10280,98
|
|
20231212,132500,143603150,10270,10270,10270,10270,0
|
|
20231212,132400,143603150,10270,10270,10270,10270,0
|
|
20231212,132300,143603150,10270,10270,10270,10270,0
|
|
20231212,132200,143603150,10270,10270,10270,10270,0
|
|
20231212,132100,143603150,10270,10280,10280,10270,540
|
|
20231212,132000,138055040,10310,10310,10310,10310,1
|
|
20231212,131900,138044730,10280,10280,10280,10280,0
|
|
20231212,131800,138044730,10280,10280,10280,10280,0
|
|
20231212,131700,138044730,10280,10280,10280,10280,10
|
|
20231212,131600,137941930,10280,10280,10280,10280,0
|
|
20231212,131500,137941930,10280,10280,10280,10280,0
|
|
20231212,131400,137941930,10280,10280,10280,10280,256
|
|
20231212,131300,135310250,10280,10280,10280,10280,114
|
|
20231212,131200,134138330,10280,10280,10280,10280,0
|
|
20231212,131100,134138330,10280,10280,10280,10280,0
|
|
20231212,131000,134138330,10280,10280,10280,10280,0
|
|
20231212,130900,134138330,10280,10280,10280,10280,0
|
|
20231212,130800,134138330,10280,10280,10280,10280,0
|
|
20231212,130700,134138330,10280,10280,10280,10280,0
|
|
20231212,130600,134138330,10280,10280,10280,10280,350
|
|
20231212,130500,130540330,10270,10290,10290,10270,169
|
|
20231212,130400,128802790,10300,10300,10300,10300,151
|
|
20231212,130300,127247490,10300,10300,10300,10300,0
|
|
20231212,130200,127247490,10300,10310,10310,10300,464
|
|
20231212,130100,122468210,10320,10320,10320,10320,1
|
|
20231212,130000,122457890,10320,10320,10320,10320,0
|
|
20231212,125900,122457890,10320,10320,10320,10320,0
|
|
20231212,125800,122457890,10320,10320,10320,10320,0
|
|
20231212,125700,122457890,10320,10320,10320,10320,0
|
|
20231212,125600,122457890,10320,10320,10320,10320,0
|
|
20231212,125500,122457890,10320,10320,10320,10320,0
|
|
20231212,125400,122457890,10320,10320,10320,10320,1
|
|
20231212,125300,122447570,10320,10320,10320,10320,0
|
|
20231212,125200,122447570,10320,10320,10320,10320,0
|
|
20231212,125100,122447570,10320,10330,10330,10320,842
|
|
20231212,125000,113749810,10330,10340,10340,10330,320
|
|
20231212,124900,110442690,10360,10360,10360,10360,0
|
|
20231212,124800,110442690,10360,10360,10360,10360,1
|
|
20231212,124700,110432330,10370,10370,10370,10370,0
|
|
20231212,124600,110432330,10370,10370,10370,10370,0
|
|
20231212,124500,110432330,10370,10370,10370,10370,12
|
|
20231212,124400,110307890,10380,10380,10380,10380,0
|
|
20231212,124300,110307890,10380,10380,10380,10380,0
|
|
20231212,124200,110307890,10380,10380,10380,10380,0
|
|
20231212,124100,110307890,10380,10380,10380,10380,0
|
|
20231212,124000,110307890,10380,10380,10380,10380,0
|
|
20231212,123900,110307890,10380,10380,10380,10380,0
|
|
20231212,123800,110307890,10380,10380,10380,10380,0
|
|
20231212,123700,110307890,10380,10380,10380,10380,262
|
|
20231212,123600,107588330,10380,10380,10380,10380,0
|
|
20231212,123500,107588330,10380,10380,10380,10380,0
|
|
20231212,123400,107588330,10380,10380,10380,10380,178
|
|
20231212,123300,105740690,10350,10350,10350,10350,0
|
|
20231212,123200,105740690,10350,10350,10350,10350,163
|
|
20231212,123100,104053640,10350,10350,10350,10350,0
|
|
20231212,123000,104053640,10350,10350,10350,10350,0
|
|
20231212,122900,104053640,10350,10350,10350,10350,0
|
|
20231212,122800,104053640,10350,10350,10350,10350,0
|
|
20231212,122700,104053640,10350,10350,10350,10350,0
|
|
20231212,122600,104053640,10350,10350,10350,10350,0
|
|
20231212,122500,104053640,10350,10350,10350,10350,0
|
|
20231212,122400,104053640,10350,10350,10350,10350,0
|
|
20231212,122300,104053640,10350,10350,10350,10350,0
|
|
20231212,122200,104053640,10350,10350,10350,10350,0
|
|
20231212,122100,104053640,10350,10350,10350,10350,0
|
|
20231212,122000,104053640,10350,10350,10350,10350,0
|
|
20231212,121900,104053640,10350,10350,10350,10350,0
|
|
20231212,121800,104053640,10350,10350,10350,10350,0
|
|
20231212,121700,104053640,10350,10350,10350,10350,0
|
|
20231212,121600,104053640,10350,10310,10350,10310,2
|
|
20231212,121500,104032980,10320,10320,10320,10320,83
|
|
20231212,121400,103176420,10320,10320,10320,10320,0
|
|
20231212,121300,103176420,10320,10320,10320,10320,12
|
|
20231212,121200,103052580,10310,10310,10310,10310,0
|
|
20231212,121100,103052580,10310,10310,10310,10310,0
|
|
20231212,121000,103052580,10310,10310,10310,10310,9
|
|
20231212,120900,102959790,10320,10320,10320,10320,0
|
|
20231212,120800,102959790,10320,10320,10320,10320,0
|
|
20231212,120700,102959790,10320,10320,10320,10320,0
|
|
20231212,120600,102959790,10320,10320,10320,10320,0
|
|
20231212,120500,102959790,10320,10320,10320,10320,0
|
|
20231212,120400,102959790,10320,10320,10320,10320,0
|
|
20231212,120300,102959790,10320,10320,10320,10320,0
|
|
20231212,120200,102959790,10320,10320,10320,10320,0
|
|
20231212,120100,102959790,10320,10320,10320,10320,2
|
|
20231212,120000,102939150,10320,10320,10320,10320,0
|
|
20231212,115900,102939150,10320,10320,10320,10320,10
|
|
20231212,115800,102835950,10320,10320,10320,10320,0
|
|
20231212,115700,102835950,10320,10320,10320,10320,0
|
|
20231212,115600,102835950,10320,10320,10320,10320,0
|
|
20231212,115500,102835950,10320,10320,10320,10320,0
|
|
20231212,115400,102835950,10320,10320,10320,10320,0
|
|
20231212,115300,102835950,10320,10320,10320,10320,0
|
|
20231212,115200,102835950,10320,10320,10320,10320,0
|
|
20231212,115100,102835950,10320,10320,10320,10320,0
|
|
20231212,115000,102835950,10320,10320,10320,10320,0
|
|
20231212,114900,102835950,10320,10320,10320,10320,3
|
|
20231212,114800,102804990,10300,10300,10300,10300,0
|
|
20231212,114700,102804990,10300,10300,10300,10300,0
|
|
20231212,114600,102804990,10300,10300,10300,10300,0
|
|
20231212,114500,102804990,10300,10300,10300,10300,0
|
|
20231212,114400,102804990,10300,10300,10300,10300,1
|
|
20231212,114300,102794690,10310,10310,10310,10310,109
|
|
20231212,114200,101670900,10310,10310,10310,10310,0
|
|
20231212,114100,101670900,10310,10310,10310,10310,0
|
|
20231212,114000,101670900,10310,10310,10310,10310,0
|
|
20231212,113900,101670900,10310,10310,10310,10310,197
|
|
20231212,113800,99639830,10310,10310,10310,10310,0
|
|
20231212,113700,99639830,10310,10310,10310,10310,30
|
|
20231212,113600,99330530,10310,10310,10310,10310,100
|
|
20231212,113500,98299530,10310,10310,10310,10310,220
|
|
20231212,113400,96031330,10310,10310,10310,10310,0
|
|
20231212,113300,96031330,10310,10310,10310,10310,2
|
|
20231212,113200,96010710,10310,10350,10350,10310,270
|
|
20231212,113100,93224120,10350,10350,10350,10350,0
|
|
20231212,113000,93224120,10350,10350,10350,10350,0
|
|
20231212,112900,93224120,10350,10350,10350,10350,1
|
|
20231212,112800,93213770,10350,10350,10350,10350,4
|
|
20231212,112700,93172370,10320,10320,10320,10320,0
|
|
20231212,112600,93172370,10320,10320,10320,10320,1
|
|
20231212,112500,93162050,10320,10320,10320,10320,0
|
|
20231212,112400,93162050,10320,10320,10320,10320,0
|
|
20231212,112300,93162050,10320,10320,10320,10320,42
|
|
20231212,112200,92728610,10330,10330,10330,10330,0
|
|
20231212,112100,92728610,10330,10330,10330,10330,0
|
|
20231212,112000,92728610,10330,10330,10330,10330,0
|
|
20231212,111900,92728610,10330,10330,10330,10330,0
|
|
20231212,111800,92728610,10330,10330,10330,10330,0
|
|
20231212,111700,92728610,10330,10330,10330,10330,0
|
|
20231212,111600,92728610,10330,10330,10330,10330,0
|
|
20231212,111500,92728610,10330,10330,10330,10330,10
|
|
20231212,111400,92625310,10330,10330,10330,10330,0
|
|
20231212,111300,92625310,10330,10330,10330,10330,10
|
|
20231212,111200,92522010,10350,10350,10350,10350,0
|
|
20231212,111100,92522010,10350,10350,10350,10350,1
|
|
20231212,111000,92511660,10310,10310,10310,10310,10
|
|
20231212,110900,92408560,10310,10310,10310,10310,10
|
|
20231212,110800,92305460,10350,10350,10350,10350,0
|
|
20231212,110700,92305460,10350,10350,10350,10350,1
|
|
20231212,110600,92295110,10310,10310,10310,10310,0
|
|
20231212,110500,92295110,10310,10310,10310,10310,0
|
|
20231212,110400,92295110,10310,10310,10310,10310,0
|
|
20231212,110300,92295110,10310,10310,10310,10310,0
|
|
20231212,110200,92295110,10310,10310,10310,10310,0
|
|
20231212,110100,92295110,10310,10310,10310,10310,0
|
|
20231212,110000,92295110,10310,10310,10310,10310,1
|
|
20231212,105900,92284800,10310,10310,10310,10310,1
|
|
20231212,105800,92274490,10350,10350,10350,10350,0
|
|
20231212,105700,92274490,10350,10350,10350,10350,0
|
|
20231212,105600,92274490,10350,10350,10350,10350,0
|
|
20231212,105500,92274490,10350,10350,10350,10350,0
|
|
20231212,105400,92274490,10350,10350,10350,10350,0
|
|
20231212,105300,92274490,10350,10320,10350,10320,11
|
|
20231212,105200,92160940,10310,10310,10310,10310,0
|
|
20231212,105100,92160940,10310,10310,10310,10310,0
|
|
20231212,105000,92160940,10310,10310,10310,10310,0
|
|
20231212,104900,92160940,10310,10310,10310,10310,50
|
|
20231212,104800,91645440,10320,10320,10320,10320,602
|
|
20231212,104700,85432800,10310,10310,10310,10310,200
|
|
20231212,104600,83370800,10320,10320,10320,10320,0
|
|
20231212,104500,83370800,10320,10320,10320,10320,4
|
|
20231212,104400,83329520,10310,10310,10310,10310,49
|
|
20231212,104300,82824330,10320,10320,10320,10320,0
|
|
20231212,104200,82824330,10320,10320,10320,10320,0
|
|
20231212,104100,82824330,10320,10320,10320,10320,0
|
|
20231212,104000,82824330,10320,10320,10320,10320,2
|
|
20231212,103900,82803690,10320,10320,10320,10320,100
|
|
20231212,103800,81771690,10320,10320,10320,10320,320
|
|
20231212,103700,78469290,10320,10320,10320,10320,179
|
|
20231212,103600,76622010,10320,10320,10320,10320,0
|
|
20231212,103500,76622010,10320,10320,10320,10320,0
|
|
20231212,103400,76622010,10320,10320,10320,10320,0
|
|
20231212,103300,76622010,10320,10320,10320,10320,1
|
|
20231212,103200,76611690,10320,10320,10320,10320,1
|
|
20231212,103100,76601370,10320,10320,10320,10320,0
|
|
20231212,103000,76601370,10320,10320,10320,10320,0
|
|
20231212,102900,76601370,10320,10320,10320,10320,0
|
|
20231212,102800,76601370,10320,10330,10330,10320,34
|
|
20231212,102700,76250480,10350,10350,10350,10350,0
|
|
20231212,102600,76250480,10350,10350,10350,10350,0
|
|
20231212,102500,76250480,10350,10350,10350,10350,0
|
|
20231212,102400,76250480,10350,10350,10350,10350,0
|
|
20231212,102300,76250480,10350,10350,10350,10350,3
|
|
20231212,102200,76219430,10320,10320,10320,10320,0
|
|
20231212,102100,76219430,10320,10320,10320,10320,0
|
|
20231212,102000,76219430,10320,10320,10320,10320,0
|
|
20231212,101900,76219430,10320,10320,10320,10320,0
|
|
20231212,101800,76219430,10320,10320,10320,10320,0
|
|
20231212,101700,76219430,10320,10320,10320,10320,0
|
|
20231212,101600,76219430,10320,10320,10320,10320,0
|
|
20231212,101500,76219430,10320,10320,10320,10320,0
|
|
20231212,101400,76219430,10320,10320,10320,10320,0
|
|
20231212,101300,76219430,10320,10320,10320,10320,0
|
|
20231212,101200,76219430,10320,10320,10320,10320,42
|
|
20231212,101100,75785990,10320,10320,10320,10320,0
|
|
20231212,101000,75785990,10320,10320,10320,10320,29
|
|
20231212,100900,75486710,10310,10310,10310,10310,0
|
|
20231212,100800,75486710,10310,10320,10320,10310,245
|
|
20231212,100700,72960420,10320,10320,10320,10320,249
|
|
20231212,100600,70390740,10320,10330,10330,10320,209
|
|
20231212,100500,68233310,10340,10340,10340,10340,1
|
|
20231212,100400,68222970,10340,10340,10340,10340,0
|
|
20231212,100300,68222970,10340,10340,10340,10340,0
|
|
20231212,100200,68222970,10340,10340,10340,10340,0
|
|
20231212,100100,68222970,10340,10340,10340,10340,0
|
|
20231212,100000,68222970,10340,10340,10340,10340,26
|
|
20231212,095900,67954130,10350,10350,10350,10350,1
|
|
20231212,095800,67943780,10340,10330,10340,10330,2
|
|
20231212,095700,67923110,10330,10330,10330,10330,0
|
|
20231212,095600,67923110,10330,10330,10330,10330,0
|
|
20231212,095500,67923110,10330,10330,10330,10330,0
|
|
20231212,095400,67923110,10330,10340,10340,10330,108
|
|
20231212,095300,66807380,10340,10350,10350,10340,107
|
|
20231212,095200,65700700,10350,10350,10350,10350,0
|
|
20231212,095100,65700700,10350,10350,10350,10350,0
|
|
20231212,095000,65700700,10350,10360,10360,10350,148
|
|
20231212,094900,64168880,10350,10350,10350,10350,0
|
|
20231212,094800,64168880,10350,10350,10350,10350,0
|
|
20231212,094700,64168880,10350,10350,10350,10350,0
|
|
20231212,094600,64168880,10350,10350,10350,10350,0
|
|
20231212,094500,64168880,10350,10350,10350,10350,0
|
|
20231212,094400,64168880,10350,10350,10350,10350,1
|
|
20231212,094300,64158530,10350,10350,10350,10350,2
|
|
20231212,094200,64137830,10410,10410,10410,10410,0
|
|
20231212,094100,64137830,10410,10400,10410,10400,497
|
|
20231212,094000,58964910,10410,10410,10410,10410,0
|
|
20231212,093900,58964910,10410,10410,10410,10410,1
|
|
20231212,093800,58954500,10410,10410,10410,10410,0
|
|
20231212,093700,58954500,10410,10410,10410,10410,1
|
|
20231212,093600,58944090,10360,10360,10360,10360,48
|
|
20231212,093500,58446810,10360,10360,10360,10360,0
|
|
20231212,093400,58446810,10360,10370,10370,10360,214
|
|
20231212,093300,56228470,10370,10370,10370,10370,0
|
|
20231212,093200,56228470,10370,10370,10370,10370,0
|
|
20231212,093100,56228470,10370,10370,10370,10370,0
|
|
20231212,093000,56228470,10370,10370,10370,10370,39
|
|
20231212,092900,55824040,10370,10370,10370,10370,85
|
|
20231212,092800,54942590,10370,10370,10370,10370,1
|
|
20231212,092700,54932220,10370,10370,10370,10370,51
|
|
20231212,092600,54403350,10370,10370,10370,10370,0
|
|
20231212,092500,54403350,10370,10370,10370,10370,0
|
|
20231212,092400,54403350,10370,10400,10400,10370,281
|
|
20231212,092300,51482570,10400,10450,10450,10400,486
|
|
20231212,092200,46418940,10450,10450,10450,10450,0
|
|
20231212,092100,46418940,10450,10450,10450,10420,1042
|
|
20231212,092000,35536210,10450,10340,10470,10340,2719
|
|
20231212,091900,7287720,10340,10360,10360,10340,168
|
|
20231212,091800,5547260,10360,10360,10360,10360,49
|
|
20231212,091700,5039620,10350,10350,10350,10350,0
|
|
20231212,091600,5039620,10350,10360,10360,10350,153
|
|
20231212,091500,3455050,10360,10360,10360,10360,0
|
|
20231212,091400,3455050,10360,10360,10360,10360,11
|
|
20231212,091300,3341090,10350,10350,10350,10350,6
|
|
20231212,091200,3278990,10350,10350,10350,10350,0
|
|
20231212,091100,3278990,10350,10350,10350,10350,3
|
|
20231212,091000,3247940,10350,10350,10350,10340,6
|
|
20231212,090900,3185850,10350,10300,10350,10300,41
|
|
20231212,090800,2762510,10270,10270,10270,10270,0
|
|
20231212,090700,2762510,10270,10270,10270,10270,39
|
|
20231212,090600,2361980,10270,10270,10270,10270,20
|
|
20231212,090500,2156580,10270,10270,10270,10270,23
|
|
20231212,090400,1920370,10300,10300,10300,10300,0
|
|
20231212,090300,1920370,10300,10300,10300,10300,8
|
|
20231212,090200,1837970,10260,10270,10270,10260,176
|
|
20231212,090100,30810,10270,10270,10270,10270,0
|
|
20231212,090000,30810,10270,10270,10270,10270,3
|