671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200800,92060980,10220,10220,10220,10220,72
|
|
20231213,200700,92060980,10220,10220,10220,10220,0
|
|
20231213,200600,92060980,10220,10220,10220,10220,0
|
|
20231213,200500,92060980,10220,10220,10220,10220,0
|
|
20231213,200400,92060980,10220,10220,10220,10220,0
|
|
20231213,200300,92060980,10220,10220,10220,10220,0
|
|
20231213,200200,92060980,10220,10220,10220,10220,0
|
|
20231213,200100,92060980,10220,10220,10220,10220,0
|
|
20231213,200000,92060980,10220,10220,10220,10220,0
|
|
20231213,195900,92060980,10220,10220,10220,10220,0
|
|
20231213,195800,92060980,10220,10220,10220,10220,0
|
|
20231213,195700,92060980,10220,10220,10220,10220,0
|
|
20231213,195600,92060980,10220,10220,10220,10220,0
|
|
20231213,195500,92060980,10220,10220,10220,10220,0
|
|
20231213,195400,92060980,10220,10220,10220,10220,0
|
|
20231213,195300,92060980,10220,10220,10220,10220,0
|
|
20231213,195200,92060980,10220,10220,10220,10220,0
|
|
20231213,195100,92060980,10220,10220,10220,10220,0
|
|
20231213,195000,92060980,10220,10220,10220,10220,0
|
|
20231213,194900,92060980,10220,10220,10220,10220,0
|
|
20231213,194800,92060980,10220,10220,10220,10220,0
|
|
20231213,194700,92060980,10220,10220,10220,10220,0
|
|
20231213,194600,92060980,10220,10220,10220,10220,0
|
|
20231213,194500,92060980,10220,10220,10220,10220,0
|
|
20231213,194400,92060980,10220,10220,10220,10220,0
|
|
20231213,194300,92060980,10220,10220,10220,10220,0
|
|
20231213,194200,92060980,10220,10220,10220,10220,0
|
|
20231213,194100,92060980,10220,10220,10220,10220,0
|
|
20231213,194000,92060980,10220,10220,10220,10220,0
|
|
20231213,193900,92060980,10220,10220,10220,10220,0
|
|
20231213,193800,92060980,10220,10220,10220,10220,72
|
|
20231213,193700,92060980,10220,10220,10220,10220,0
|
|
20231213,193600,92060980,10220,10220,10220,10220,0
|
|
20231213,193500,92060980,10220,10220,10220,10220,0
|
|
20231213,193400,92060980,10220,10220,10220,10220,0
|
|
20231213,193300,92060980,10220,10220,10220,10220,0
|
|
20231213,193200,92060980,10220,10220,10220,10220,0
|
|
20231213,193100,92060980,10220,10220,10220,10220,0
|
|
20231213,193000,92060980,10220,10220,10220,10220,0
|
|
20231213,192900,92060980,10220,10220,10220,10220,0
|
|
20231213,192800,92060980,10220,10220,10220,10220,0
|
|
20231213,192700,92060980,10220,10220,10220,10220,0
|
|
20231213,192600,92060980,10220,10220,10220,10220,0
|
|
20231213,192500,92060980,10220,10220,10220,10220,0
|
|
20231213,192400,92060980,10220,10220,10220,10220,0
|
|
20231213,192300,92060980,10220,10220,10220,10220,0
|
|
20231213,192200,92060980,10220,10220,10220,10220,0
|
|
20231213,192100,92060980,10220,10220,10220,10220,0
|
|
20231213,192000,92060980,10220,10220,10220,10220,0
|
|
20231213,191900,92060980,10220,10220,10220,10220,0
|
|
20231213,191800,92060980,10220,10220,10220,10220,0
|
|
20231213,191700,92060980,10220,10220,10220,10220,0
|
|
20231213,191600,92060980,10220,10220,10220,10220,0
|
|
20231213,191500,92060980,10220,10220,10220,10220,0
|
|
20231213,191400,92060980,10220,10220,10220,10220,0
|
|
20231213,191300,92060980,10220,10220,10220,10220,0
|
|
20231213,191200,92060980,10220,10220,10220,10220,0
|
|
20231213,191100,92060980,10220,10220,10220,10220,0
|
|
20231213,191000,92060980,10220,10220,10220,10220,0
|
|
20231213,190900,92060980,10220,10220,10220,10220,0
|
|
20231213,190800,92060980,10220,10220,10220,10220,72
|
|
20231213,190700,92060980,10220,10220,10220,10220,0
|
|
20231213,190600,92060980,10220,10220,10220,10220,0
|
|
20231213,190500,92060980,10220,10220,10220,10220,0
|
|
20231213,190400,92060980,10220,10220,10220,10220,0
|
|
20231213,190300,92060980,10220,10220,10220,10220,0
|
|
20231213,190200,92060980,10220,10220,10220,10220,0
|
|
20231213,190100,92060980,10220,10220,10220,10220,0
|
|
20231213,190000,92060980,10220,10220,10220,10220,0
|
|
20231213,185900,92060980,10220,10220,10220,10220,0
|
|
20231213,185800,92060980,10220,10220,10220,10220,0
|
|
20231213,185700,92060980,10220,10220,10220,10220,0
|
|
20231213,185600,92060980,10220,10220,10220,10220,0
|
|
20231213,185500,92060980,10220,10220,10220,10220,0
|
|
20231213,185400,92060980,10220,10220,10220,10220,0
|
|
20231213,185300,92060980,10220,10220,10220,10220,0
|
|
20231213,185200,92060980,10220,10220,10220,10220,0
|
|
20231213,185100,92060980,10220,10220,10220,10220,0
|
|
20231213,185000,92060980,10220,10220,10220,10220,0
|
|
20231213,184900,92060980,10220,10220,10220,10220,0
|
|
20231213,184800,92060980,10220,10220,10220,10220,0
|
|
20231213,184700,92060980,10220,10220,10220,10220,0
|
|
20231213,184600,92060980,10220,10220,10220,10220,0
|
|
20231213,184500,92060980,10220,10220,10220,10220,0
|
|
20231213,184400,92060980,10220,10220,10220,10220,0
|
|
20231213,184300,92060980,10220,10220,10220,10220,0
|
|
20231213,184200,92060980,10220,10220,10220,10220,0
|
|
20231213,184100,92060980,10220,10220,10220,10220,0
|
|
20231213,184000,92060980,10220,10220,10220,10220,0
|
|
20231213,183900,92060980,10220,10220,10220,10220,0
|
|
20231213,183800,92060980,10220,10220,10220,10220,72
|
|
20231213,183700,92060980,10220,10220,10220,10220,0
|
|
20231213,183600,92060980,10220,10220,10220,10220,0
|
|
20231213,183500,92060980,10220,10220,10220,10220,0
|
|
20231213,183400,92060980,10220,10220,10220,10220,0
|
|
20231213,183300,92060980,10220,10220,10220,10220,0
|
|
20231213,183200,92060980,10220,10220,10220,10220,0
|
|
20231213,183100,92060980,10220,10220,10220,10220,0
|
|
20231213,183000,92060980,10220,10220,10220,10220,0
|
|
20231213,182900,92060980,10220,10220,10220,10220,0
|
|
20231213,182800,92060980,10220,10220,10220,10220,0
|
|
20231213,182700,92060980,10220,10220,10220,10220,0
|
|
20231213,182600,92060980,10220,10220,10220,10220,0
|
|
20231213,182500,92060980,10220,10220,10220,10220,0
|
|
20231213,182400,92060980,10220,10220,10220,10220,0
|
|
20231213,182300,92060980,10220,10220,10220,10220,0
|
|
20231213,182200,92060980,10220,10220,10220,10220,0
|
|
20231213,182100,92060980,10220,10220,10220,10220,0
|
|
20231213,182000,92060980,10220,10220,10220,10220,0
|
|
20231213,181900,92060980,10220,10220,10220,10220,0
|
|
20231213,181800,92060980,10220,10220,10220,10220,0
|
|
20231213,181700,92060980,10220,10220,10220,10220,0
|
|
20231213,181600,92060980,10220,10220,10220,10220,0
|
|
20231213,181500,92060980,10220,10220,10220,10220,0
|
|
20231213,181400,92060980,10220,10220,10220,10220,0
|
|
20231213,181300,92060980,10220,10220,10220,10220,0
|
|
20231213,181200,92060980,10220,10220,10220,10220,0
|
|
20231213,181100,92060980,10220,10220,10220,10220,0
|
|
20231213,181000,92060980,10220,10220,10220,10220,0
|
|
20231213,180900,92060980,10220,10220,10220,10220,0
|
|
20231213,180800,92060980,10220,10220,10220,10220,72
|
|
20231213,180700,92060980,10220,10220,10220,10220,0
|
|
20231213,180600,92060980,10220,10220,10220,10220,0
|
|
20231213,180500,92060980,10220,10220,10220,10220,0
|
|
20231213,180400,92060980,10220,10220,10220,10220,0
|
|
20231213,180300,92060980,10220,10220,10220,10220,0
|
|
20231213,180200,92060980,10220,10220,10220,10220,0
|
|
20231213,180100,92060980,10220,10220,10220,10220,0
|
|
20231213,180000,92060980,10220,10220,10220,10220,0
|
|
20231213,175900,92060980,10220,10220,10220,10220,0
|
|
20231213,175800,92060980,10220,10220,10220,10220,0
|
|
20231213,175700,92060980,10220,10220,10220,10220,0
|
|
20231213,175600,92060980,10220,10220,10220,10220,0
|
|
20231213,175500,92060980,10220,10220,10220,10220,0
|
|
20231213,175400,92060980,10220,10220,10220,10220,0
|
|
20231213,175300,92060980,10220,10220,10220,10220,0
|
|
20231213,175200,92060980,10220,10220,10220,10220,0
|
|
20231213,175100,92060980,10220,10220,10220,10220,0
|
|
20231213,175000,92060980,10220,10220,10220,10220,0
|
|
20231213,174900,92060980,10220,10220,10220,10220,0
|
|
20231213,174800,92060980,10220,10220,10220,10220,0
|
|
20231213,174700,92060980,10220,10220,10220,10220,0
|
|
20231213,174600,92060980,10220,10220,10220,10220,0
|
|
20231213,174500,92060980,10220,10220,10220,10220,0
|
|
20231213,174400,92060980,10220,10220,10220,10220,0
|
|
20231213,174300,92060980,10220,10220,10220,10220,0
|
|
20231213,174200,92060980,10220,10220,10220,10220,0
|
|
20231213,174100,92060980,10220,10220,10220,10220,0
|
|
20231213,174000,92060980,10220,10220,10220,10220,0
|
|
20231213,173900,92060980,10220,10220,10220,10220,0
|
|
20231213,173800,92060980,10220,10220,10220,10220,72
|
|
20231213,173700,92060980,10220,10220,10220,10220,0
|
|
20231213,173600,92060980,10220,10220,10220,10220,0
|
|
20231213,173500,92060980,10220,10220,10220,10220,0
|
|
20231213,173400,92060980,10220,10220,10220,10220,0
|
|
20231213,173300,92060980,10220,10220,10220,10220,0
|
|
20231213,173200,92060980,10220,10220,10220,10220,0
|
|
20231213,173100,92060980,10220,10220,10220,10220,0
|
|
20231213,173000,92060980,10220,10220,10220,10220,0
|
|
20231213,172900,92060980,10220,10220,10220,10220,0
|
|
20231213,172800,92060980,10220,10220,10220,10220,0
|
|
20231213,172700,92060980,10220,10220,10220,10220,0
|
|
20231213,172600,92060980,10220,10220,10220,10220,0
|
|
20231213,172500,92060980,10220,10220,10220,10220,0
|
|
20231213,172400,92060980,10220,10220,10220,10220,0
|
|
20231213,172300,92060980,10220,10220,10220,10220,0
|
|
20231213,172200,92060980,10220,10220,10220,10220,0
|
|
20231213,172100,92060980,10220,10220,10220,10220,0
|
|
20231213,172000,92060980,10220,10220,10220,10220,0
|
|
20231213,171900,92060980,10220,10220,10220,10220,0
|
|
20231213,171800,92060980,10220,10220,10220,10220,0
|
|
20231213,171700,92060980,10220,10220,10220,10220,0
|
|
20231213,171600,92060980,10220,10220,10220,10220,0
|
|
20231213,171500,92060980,10220,10220,10220,10220,0
|
|
20231213,171400,92060980,10220,10220,10220,10220,0
|
|
20231213,171300,92060980,10220,10220,10220,10220,0
|
|
20231213,171200,92060980,10220,10220,10220,10220,0
|
|
20231213,171100,92060980,10220,10220,10220,10220,0
|
|
20231213,171000,92060980,10220,10220,10220,10220,0
|
|
20231213,170900,92060980,10220,10220,10220,10220,0
|
|
20231213,170800,92060980,10220,10220,10220,10220,72
|
|
20231213,170700,92060980,10220,10220,10220,10220,0
|
|
20231213,170600,92060980,10220,10220,10220,10220,0
|
|
20231213,170500,92060980,10220,10220,10220,10220,0
|
|
20231213,170400,92060980,10220,10220,10220,10220,0
|
|
20231213,170300,92060980,10220,10220,10220,10220,0
|
|
20231213,170200,92060980,10220,10220,10220,10220,0
|
|
20231213,170100,92060980,10220,10220,10220,10220,0
|
|
20231213,170000,92060980,10220,10220,10220,10220,0
|
|
20231213,165900,92060980,10220,10220,10220,10220,0
|
|
20231213,165800,92060980,10220,10220,10220,10220,0
|
|
20231213,165700,92060980,10220,10220,10220,10220,0
|
|
20231213,165600,92060980,10220,10220,10220,10220,0
|
|
20231213,165500,92060980,10220,10220,10220,10220,0
|
|
20231213,165400,92060980,10220,10220,10220,10220,0
|
|
20231213,165300,92060980,10220,10220,10220,10220,0
|
|
20231213,165200,92060980,10220,10220,10220,10220,0
|
|
20231213,165100,92060980,10220,10220,10220,10220,0
|
|
20231213,165000,92060980,10220,10220,10220,10220,0
|
|
20231213,164900,92060980,10220,10220,10220,10220,0
|
|
20231213,164800,92060980,10220,10220,10220,10220,0
|
|
20231213,164700,92060980,10220,10220,10220,10220,0
|
|
20231213,164600,92060980,10220,10220,10220,10220,0
|
|
20231213,164500,92060980,10220,10220,10220,10220,0
|
|
20231213,164400,92060980,10220,10220,10220,10220,0
|
|
20231213,164300,92060980,10220,10220,10220,10220,0
|
|
20231213,164200,92060980,10220,10220,10220,10220,0
|
|
20231213,164100,92060980,10220,10220,10220,10220,0
|
|
20231213,164000,92060980,10220,10220,10220,10220,0
|
|
20231213,163900,92060980,10220,10220,10220,10220,0
|
|
20231213,163800,92060980,10220,10220,10220,10220,72
|
|
20231213,163700,92060980,10220,10220,10220,10220,0
|
|
20231213,163600,92060980,10220,10220,10220,10220,0
|
|
20231213,163500,92060980,10220,10220,10220,10220,0
|
|
20231213,163400,92060980,10220,10220,10220,10220,0
|
|
20231213,163300,92060980,10220,10220,10220,10220,0
|
|
20231213,163200,92060980,10220,10220,10220,10220,0
|
|
20231213,163100,92060980,10220,10220,10220,10220,0
|
|
20231213,163000,92060980,10220,10220,10220,10220,0
|
|
20231213,162900,92060980,10220,10220,10220,10220,0
|
|
20231213,162800,92060980,10220,10220,10220,10220,0
|
|
20231213,162700,92060980,10220,10220,10220,10220,0
|
|
20231213,162600,92060980,10220,10220,10220,10220,0
|
|
20231213,162500,92060980,10220,10220,10220,10220,0
|
|
20231213,162400,92060980,10220,10220,10220,10220,0
|
|
20231213,162300,92060980,10220,10220,10220,10220,0
|
|
20231213,162200,92060980,10220,10220,10220,10220,0
|
|
20231213,162100,92060980,10220,10220,10220,10220,0
|
|
20231213,162000,92060980,10220,10220,10220,10220,0
|
|
20231213,161900,92060980,10220,10220,10220,10220,0
|
|
20231213,161800,92060980,10220,10220,10220,10220,0
|
|
20231213,161700,92060980,10220,10220,10220,10220,0
|
|
20231213,161600,92060980,10220,10220,10220,10220,0
|
|
20231213,161500,92060980,10220,10220,10220,10220,0
|
|
20231213,161400,92060980,10220,10220,10220,10220,0
|
|
20231213,161300,92060980,10220,10220,10220,10220,0
|
|
20231213,161200,92060980,10220,10220,10220,10220,0
|
|
20231213,161100,92060980,10220,10220,10220,10220,0
|
|
20231213,161000,92060980,10220,10220,10220,10220,0
|
|
20231213,160900,92060980,10220,10220,10220,10220,0
|
|
20231213,160800,92060980,10220,10220,10220,10220,72
|
|
20231213,160700,92060980,10220,10220,10220,10220,0
|
|
20231213,160600,92060980,10220,10220,10220,10220,0
|
|
20231213,160500,92060980,10220,10220,10220,10220,0
|
|
20231213,160400,92060980,10220,10220,10220,10220,0
|
|
20231213,160300,92060980,10220,10220,10220,10220,0
|
|
20231213,160200,92060980,10220,10220,10220,10220,0
|
|
20231213,160100,92060980,10220,10220,10220,10220,0
|
|
20231213,160000,92060980,10220,10220,10220,10220,0
|
|
20231213,155900,92060980,10220,10220,10220,10220,0
|
|
20231213,155800,92060980,10220,10220,10220,10220,0
|
|
20231213,155700,92060980,10220,10220,10220,10220,0
|
|
20231213,155600,92060980,10220,10220,10220,10220,0
|
|
20231213,155500,92060980,10220,10220,10220,10220,0
|
|
20231213,155400,92060980,10220,10220,10220,10220,0
|
|
20231213,155300,92060980,10220,10220,10220,10220,0
|
|
20231213,155200,92060980,10220,10220,10220,10220,0
|
|
20231213,155100,92060980,10220,10220,10220,10220,0
|
|
20231213,155000,92060980,10220,10220,10220,10220,0
|
|
20231213,154900,92060980,10220,10220,10220,10220,0
|
|
20231213,154800,92060980,10220,10220,10220,10220,0
|
|
20231213,154700,92060980,10220,10220,10220,10220,0
|
|
20231213,154600,92060980,10220,10220,10220,10220,0
|
|
20231213,154500,92060980,10220,10220,10220,10220,0
|
|
20231213,154400,92060980,10220,10220,10220,10220,0
|
|
20231213,154300,92060980,10220,10220,10220,10220,0
|
|
20231213,154200,92060980,10220,10220,10220,10220,0
|
|
20231213,154100,92060980,10220,10220,10220,10220,0
|
|
20231213,154000,92060980,10220,10220,10220,10220,0
|
|
20231213,153900,92060980,10220,10220,10220,10220,0
|
|
20231213,153800,92060980,10220,10220,10220,10220,72
|
|
20231213,153700,92060980,10220,10220,10220,10220,0
|
|
20231213,153600,92060980,10220,10220,10220,10220,0
|
|
20231213,153500,92060980,10220,10220,10220,10220,0
|
|
20231213,153400,92060980,10220,10220,10220,10220,0
|
|
20231213,153300,92060980,10220,10220,10220,10220,0
|
|
20231213,153200,92060980,10220,10220,10220,10220,0
|
|
20231213,153100,92060980,10220,10220,10220,10220,0
|
|
20231213,153000,92060980,10220,10220,10220,10220,72
|
|
20231213,152900,91325140,10220,10220,10220,10220,0
|
|
20231213,152800,91325140,10220,10220,10220,10220,0
|
|
20231213,152700,91325140,10220,10220,10220,10220,0
|
|
20231213,152600,91325140,10220,10220,10220,10220,0
|
|
20231213,152500,91325140,10220,10220,10220,10220,0
|
|
20231213,152400,91325140,10220,10220,10220,10220,0
|
|
20231213,152300,91325140,10220,10220,10220,10220,0
|
|
20231213,152200,91325140,10220,10220,10220,10220,0
|
|
20231213,152100,91325140,10220,10220,10220,10220,0
|
|
20231213,152000,91325140,10220,10220,10220,10220,0
|
|
20231213,151900,91325140,10220,10150,10220,10130,200
|
|
20231213,151800,89293200,10150,10140,10150,10140,161
|
|
20231213,151700,87660050,10150,10150,10150,10150,0
|
|
20231213,151600,87660050,10150,10150,10160,10150,639
|
|
20231213,151500,81173400,10220,10160,10220,10160,6
|
|
20231213,151400,81112180,10220,10220,10220,10220,0
|
|
20231213,151300,81112180,10220,10220,10220,10220,0
|
|
20231213,151200,81112180,10220,10220,10220,10220,0
|
|
20231213,151100,81112180,10220,10150,10220,10150,11
|
|
20231213,151000,81000460,10150,10140,10150,10140,168
|
|
20231213,150900,79296620,10150,10160,10160,10150,232
|
|
20231213,150800,76941810,10230,10230,10230,10230,0
|
|
20231213,150700,76941810,10230,10230,10230,10230,0
|
|
20231213,150600,76941810,10230,10230,10230,10230,0
|
|
20231213,150500,76941810,10230,10230,10230,10230,0
|
|
20231213,150400,76941810,10230,10230,10230,10230,0
|
|
20231213,150300,76941810,10230,10230,10230,10230,0
|
|
20231213,150200,76941810,10230,10230,10230,10230,0
|
|
20231213,150100,76941810,10230,10230,10230,10230,1
|
|
20231213,150000,76931580,10210,10210,10210,10210,0
|
|
20231213,145900,76931580,10210,10210,10210,10210,207
|
|
20231213,145800,74818110,10210,10210,10210,10210,29
|
|
20231213,145700,74522020,10200,10180,10200,10180,172
|
|
20231213,145600,72768620,10180,10180,10180,10180,50
|
|
20231213,145500,72259620,10180,10180,10180,10180,1
|
|
20231213,145400,72249440,10180,10180,10180,10180,0
|
|
20231213,145300,72249440,10180,10180,10180,10180,1
|
|
20231213,145200,72239260,10140,10140,10140,10140,0
|
|
20231213,145100,72239260,10140,10140,10140,10140,10
|
|
20231213,145000,72137860,10180,10130,10180,10130,40
|
|
20231213,144900,71732610,10130,10160,10160,10130,251
|
|
20231213,144800,69186800,10180,10180,10180,10180,0
|
|
20231213,144700,69186800,10180,10170,10180,10170,51
|
|
20231213,144600,68668120,10170,10200,10200,10170,162
|
|
20231213,144500,67020440,10180,10210,10210,10180,3
|
|
20231213,144400,66989870,10180,10180,10180,10180,0
|
|
20231213,144300,66989870,10180,10180,10180,10180,0
|
|
20231213,144200,66989870,10180,10180,10180,10180,0
|
|
20231213,144100,66989870,10180,10180,10180,10180,0
|
|
20231213,144000,66989870,10180,10180,10180,10180,0
|
|
20231213,143900,66989870,10180,10180,10180,10180,0
|
|
20231213,143800,66989870,10180,10180,10180,10180,100
|
|
20231213,143700,65971870,10210,10210,10210,10210,0
|
|
20231213,143600,65971870,10210,10210,10210,10210,0
|
|
20231213,143500,65971870,10210,10210,10210,10210,0
|
|
20231213,143400,65971870,10210,10210,10210,10210,0
|
|
20231213,143300,65971870,10210,10210,10210,10210,0
|
|
20231213,143200,65971870,10210,10210,10210,10210,0
|
|
20231213,143100,65971870,10210,10210,10210,10210,0
|
|
20231213,143000,65971870,10210,10210,10210,10210,0
|
|
20231213,142900,65971870,10210,10210,10210,10210,0
|
|
20231213,142800,65971870,10210,10190,10210,10190,150
|
|
20231213,142700,64442370,10190,10150,10190,10150,160
|
|
20231213,142600,62818290,10150,10150,10150,10150,50
|
|
20231213,142500,62310790,10150,10150,10150,10150,42
|
|
20231213,142400,61884490,10150,10160,10160,10150,151
|
|
20231213,142300,60351590,10150,10190,10190,10150,356
|
|
20231213,142200,56731710,10230,10230,10230,10230,1
|
|
20231213,142100,56721480,10230,10230,10230,10230,0
|
|
20231213,142000,56721480,10230,10230,10230,10230,0
|
|
20231213,141900,56721480,10230,10230,10230,10230,0
|
|
20231213,141800,56721480,10230,10230,10230,10230,0
|
|
20231213,141700,56721480,10230,10230,10230,10230,0
|
|
20231213,141600,56721480,10230,10230,10230,10230,0
|
|
20231213,141500,56721480,10230,10230,10230,10230,0
|
|
20231213,141400,56721480,10230,10230,10230,10230,0
|
|
20231213,141300,56721480,10230,10230,10230,10230,0
|
|
20231213,141200,56721480,10230,10230,10230,10230,0
|
|
20231213,141100,56721480,10230,10230,10230,10230,0
|
|
20231213,141000,56721480,10230,10230,10230,10230,0
|
|
20231213,140900,56721480,10230,10230,10230,10230,0
|
|
20231213,140800,56721480,10230,10230,10230,10230,0
|
|
20231213,140700,56721480,10230,10230,10230,10230,18
|
|
20231213,140600,56537340,10230,10230,10230,10230,0
|
|
20231213,140500,56537340,10230,10230,10230,10230,0
|
|
20231213,140400,56537340,10230,10230,10230,10230,0
|
|
20231213,140300,56537340,10230,10230,10230,10230,150
|
|
20231213,140200,55002840,10250,10250,10250,10250,0
|
|
20231213,140100,55002840,10250,10250,10250,10250,0
|
|
20231213,140000,55002840,10250,10250,10250,10250,0
|
|
20231213,135900,55002840,10250,10250,10250,10250,0
|
|
20231213,135800,55002840,10250,10250,10250,10250,0
|
|
20231213,135700,55002840,10250,10250,10250,10250,0
|
|
20231213,135600,55002840,10250,10250,10250,10250,0
|
|
20231213,135500,55002840,10250,10250,10250,10250,0
|
|
20231213,135400,55002840,10250,10250,10250,10250,0
|
|
20231213,135300,55002840,10250,10250,10250,10250,0
|
|
20231213,135200,55002840,10250,10250,10250,10250,1
|
|
20231213,135100,54992590,10180,10180,10180,10180,0
|
|
20231213,135000,54992590,10180,10190,10190,10180,10
|
|
20231213,134900,54890780,10250,10250,10250,10250,0
|
|
20231213,134800,54890780,10250,10250,10250,10250,0
|
|
20231213,134700,54890780,10250,10250,10250,10250,0
|
|
20231213,134600,54890780,10250,10250,10250,10250,0
|
|
20231213,134500,54890780,10250,10250,10250,10250,0
|
|
20231213,134400,54890780,10250,10250,10250,10250,0
|
|
20231213,134300,54890780,10250,10250,10250,10250,1
|
|
20231213,134200,54880530,10250,10250,10250,10250,0
|
|
20231213,134100,54880530,10250,10250,10250,10250,0
|
|
20231213,134000,54880530,10250,10180,10250,10180,26
|
|
20231213,133900,54615780,10250,10250,10250,10250,0
|
|
20231213,133800,54615780,10250,10250,10250,10250,0
|
|
20231213,133700,54615780,10250,10250,10250,10250,0
|
|
20231213,133600,54615780,10250,10250,10250,10250,0
|
|
20231213,133500,54615780,10250,10250,10250,10250,0
|
|
20231213,133400,54615780,10250,10250,10250,10250,0
|
|
20231213,133300,54615780,10250,10250,10250,10250,0
|
|
20231213,133200,54615780,10250,10250,10250,10250,0
|
|
20231213,133100,54615780,10250,10250,10250,10250,0
|
|
20231213,133000,54615780,10250,10250,10250,10250,0
|
|
20231213,132900,54615780,10250,10250,10250,10250,0
|
|
20231213,132800,54615780,10250,10250,10250,10250,0
|
|
20231213,132700,54615780,10250,10250,10250,10250,0
|
|
20231213,132600,54615780,10250,10250,10250,10250,0
|
|
20231213,132500,54615780,10250,10250,10250,10250,0
|
|
20231213,132400,54615780,10250,10250,10250,10250,10
|
|
20231213,132300,54513280,10250,10250,10250,10250,0
|
|
20231213,132200,54513280,10250,10250,10250,10250,0
|
|
20231213,132100,54513280,10250,10180,10250,10170,635
|
|
20231213,132000,48051290,10190,10220,10220,10190,366
|
|
20231213,131900,44321210,10250,10250,10250,10250,500
|
|
20231213,131800,39196210,10250,10250,10250,10250,0
|
|
20231213,131700,39196210,10250,10250,10250,10250,0
|
|
20231213,131600,39196210,10250,10250,10250,10250,0
|
|
20231213,131500,39196210,10250,10250,10250,10250,0
|
|
20231213,131400,39196210,10250,10250,10250,10250,0
|
|
20231213,131300,39196210,10250,10250,10250,10250,0
|
|
20231213,131200,39196210,10250,10250,10250,10250,0
|
|
20231213,131100,39196210,10250,10250,10250,10250,0
|
|
20231213,131000,39196210,10250,10250,10250,10250,0
|
|
20231213,130900,39196210,10250,10250,10250,10250,0
|
|
20231213,130800,39196210,10250,10250,10250,10250,1
|
|
20231213,130700,39185960,10230,10230,10230,10230,0
|
|
20231213,130600,39185960,10230,10230,10230,10230,0
|
|
20231213,130500,39185960,10230,10230,10230,10230,0
|
|
20231213,130400,39185960,10230,10230,10230,10230,0
|
|
20231213,130300,39185960,10230,10230,10230,10230,0
|
|
20231213,130200,39185960,10230,10230,10230,10230,31
|
|
20231213,130100,38868830,10230,10230,10230,10230,0
|
|
20231213,130000,38868830,10230,10230,10230,10230,1
|
|
20231213,125900,38858600,10230,10230,10230,10230,0
|
|
20231213,125800,38858600,10230,10230,10230,10230,0
|
|
20231213,125700,38858600,10230,10230,10230,10230,0
|
|
20231213,125600,38858600,10230,10230,10230,10230,0
|
|
20231213,125500,38858600,10230,10230,10230,10230,0
|
|
20231213,125400,38858600,10230,10230,10230,10230,0
|
|
20231213,125300,38858600,10230,10230,10230,10230,0
|
|
20231213,125200,38858600,10230,10230,10230,10230,0
|
|
20231213,125100,38858600,10230,10230,10230,10230,0
|
|
20231213,125000,38858600,10230,10230,10230,10230,0
|
|
20231213,124900,38858600,10230,10230,10230,10230,0
|
|
20231213,124800,38858600,10230,10230,10230,10230,0
|
|
20231213,124700,38858600,10230,10230,10230,10230,0
|
|
20231213,124600,38858600,10230,10230,10230,10230,0
|
|
20231213,124500,38858600,10230,10230,10230,10230,0
|
|
20231213,124400,38858600,10230,10230,10230,10230,0
|
|
20231213,124300,38858600,10230,10230,10230,10230,0
|
|
20231213,124200,38858600,10230,10230,10230,10230,0
|
|
20231213,124100,38858600,10230,10230,10230,10230,0
|
|
20231213,124000,38858600,10230,10230,10230,10230,0
|
|
20231213,123900,38858600,10230,10230,10230,10230,1
|
|
20231213,123800,38848370,10230,10230,10230,10230,0
|
|
20231213,123700,38848370,10230,10230,10230,10230,0
|
|
20231213,123600,38848370,10230,10230,10230,10230,0
|
|
20231213,123500,38848370,10230,10230,10230,10230,0
|
|
20231213,123400,38848370,10230,10230,10230,10230,0
|
|
20231213,123300,38848370,10230,10230,10230,10230,0
|
|
20231213,123200,38848370,10230,10230,10230,10230,0
|
|
20231213,123100,38848370,10230,10230,10230,10230,0
|
|
20231213,123000,38848370,10230,10230,10230,10230,0
|
|
20231213,122900,38848370,10230,10230,10230,10230,0
|
|
20231213,122800,38848370,10230,10230,10230,10230,1
|
|
20231213,122700,38838140,10180,10180,10180,10180,0
|
|
20231213,122600,38838140,10180,10180,10180,10180,0
|
|
20231213,122500,38838140,10180,10180,10180,10180,0
|
|
20231213,122400,38838140,10180,10180,10180,10180,0
|
|
20231213,122300,38838140,10180,10180,10180,10180,0
|
|
20231213,122200,38838140,10180,10180,10180,10180,0
|
|
20231213,122100,38838140,10180,10180,10180,10180,0
|
|
20231213,122000,38838140,10180,10190,10190,10180,150
|
|
20231213,121900,37311040,10230,10230,10230,10230,0
|
|
20231213,121800,37311040,10230,10230,10230,10230,1
|
|
20231213,121700,37300810,10190,10190,10190,10190,0
|
|
20231213,121600,37300810,10190,10190,10190,10190,0
|
|
20231213,121500,37300810,10190,10190,10190,10190,0
|
|
20231213,121400,37300810,10190,10190,10190,10190,71
|
|
20231213,121300,36577320,10190,10200,10200,10190,64
|
|
20231213,121200,35924870,10200,10200,10200,10200,14
|
|
20231213,121100,35782070,10210,10210,10210,10210,11
|
|
20231213,121000,35669760,10220,10220,10220,10220,25
|
|
20231213,120900,35414260,10260,10260,10260,10260,0
|
|
20231213,120800,35414260,10260,10260,10260,10260,0
|
|
20231213,120700,35414260,10260,10260,10260,10260,0
|
|
20231213,120600,35414260,10260,10260,10260,10260,0
|
|
20231213,120500,35414260,10260,10260,10260,10260,1
|
|
20231213,120400,35404000,10260,10260,10260,10260,1
|
|
20231213,120300,35393740,10260,10260,10260,10260,0
|
|
20231213,120200,35393740,10260,10260,10260,10260,0
|
|
20231213,120100,35393740,10260,10260,10260,10260,0
|
|
20231213,120000,35393740,10260,10260,10260,10260,1
|
|
20231213,115900,35383480,10220,10220,10220,10220,0
|
|
20231213,115800,35383480,10220,10220,10220,10220,0
|
|
20231213,115700,35383480,10220,10220,10220,10220,100
|
|
20231213,115600,34361480,10220,10220,10220,10220,0
|
|
20231213,115500,34361480,10220,10220,10220,10220,0
|
|
20231213,115400,34361480,10220,10220,10220,10220,0
|
|
20231213,115300,34361480,10220,10220,10220,10220,0
|
|
20231213,115200,34361480,10220,10220,10220,10220,25
|
|
20231213,115100,34105980,10220,10220,10220,10220,45
|
|
20231213,115000,33646080,10250,10250,10250,10250,0
|
|
20231213,114900,33646080,10250,10250,10250,10250,0
|
|
20231213,114800,33646080,10250,10250,10250,10250,45
|
|
20231213,114700,33184830,10250,10250,10250,10250,0
|
|
20231213,114600,33184830,10250,10250,10250,10250,0
|
|
20231213,114500,33184830,10250,10250,10250,10250,2
|
|
20231213,114400,33164330,10220,10220,10220,10220,0
|
|
20231213,114300,33164330,10220,10220,10220,10220,0
|
|
20231213,114200,33164330,10220,10220,10220,10220,0
|
|
20231213,114100,33164330,10220,10220,10220,10220,0
|
|
20231213,114000,33164330,10220,10220,10220,10220,0
|
|
20231213,113900,33164330,10220,10220,10220,10220,0
|
|
20231213,113800,33164330,10220,10220,10220,10220,0
|
|
20231213,113700,33164330,10220,10220,10220,10220,0
|
|
20231213,113600,33164330,10220,10230,10230,10220,10
|
|
20231213,113500,33062110,10220,10220,10220,10220,0
|
|
20231213,113400,33062110,10220,10220,10220,10220,0
|
|
20231213,113300,33062110,10220,10220,10220,10220,0
|
|
20231213,113200,33062110,10220,10220,10220,10220,330
|
|
20231213,113100,29689510,10230,10230,10230,10230,50
|
|
20231213,113000,29178010,10260,10260,10260,10260,0
|
|
20231213,112900,29178010,10260,10260,10260,10260,0
|
|
20231213,112800,29178010,10260,10260,10260,10260,0
|
|
20231213,112700,29178010,10260,10260,10260,10260,0
|
|
20231213,112600,29178010,10260,10260,10260,10260,0
|
|
20231213,112500,29178010,10260,10260,10260,10260,0
|
|
20231213,112400,29178010,10260,10260,10260,10260,0
|
|
20231213,112300,29178010,10260,10260,10260,10260,0
|
|
20231213,112200,29178010,10260,10260,10260,10260,0
|
|
20231213,112100,29178010,10260,10260,10260,10260,0
|
|
20231213,112000,29178010,10260,10260,10260,10260,0
|
|
20231213,111900,29178010,10260,10260,10260,10260,0
|
|
20231213,111800,29178010,10260,10260,10260,10260,0
|
|
20231213,111700,29178010,10260,10260,10260,10260,0
|
|
20231213,111600,29178010,10260,10260,10260,10260,0
|
|
20231213,111500,29178010,10260,10260,10260,10260,0
|
|
20231213,111400,29178010,10260,10260,10260,10260,0
|
|
20231213,111300,29178010,10260,10260,10260,10260,0
|
|
20231213,111200,29178010,10260,10260,10260,10260,0
|
|
20231213,111100,29178010,10260,10260,10260,10260,0
|
|
20231213,111000,29178010,10260,10260,10260,10260,0
|
|
20231213,110900,29178010,10260,10260,10260,10260,1
|
|
20231213,110800,29167750,10260,10260,10260,10260,0
|
|
20231213,110700,29167750,10260,10260,10260,10260,0
|
|
20231213,110600,29167750,10260,10260,10260,10260,0
|
|
20231213,110500,29167750,10260,10260,10260,10260,0
|
|
20231213,110400,29167750,10260,10260,10260,10260,23
|
|
20231213,110300,28931770,10260,10260,10260,10260,1
|
|
20231213,110200,28921510,10250,10250,10250,10250,296
|
|
20231213,110100,25887510,10230,10230,10230,10230,2
|
|
20231213,110000,25867050,10250,10250,10250,10250,0
|
|
20231213,105900,25867050,10250,10250,10250,10250,0
|
|
20231213,105800,25867050,10250,10250,10250,10250,0
|
|
20231213,105700,25867050,10250,10250,10250,10250,0
|
|
20231213,105600,25867050,10250,10250,10250,10250,0
|
|
20231213,105500,25867050,10250,10250,10250,10250,0
|
|
20231213,105400,25867050,10250,10250,10250,10250,0
|
|
20231213,105300,25867050,10250,10250,10250,10250,0
|
|
20231213,105200,25867050,10250,10250,10250,10250,0
|
|
20231213,105100,25867050,10250,10250,10250,10250,0
|
|
20231213,105000,25867050,10250,10250,10250,10250,0
|
|
20231213,104900,25867050,10250,10250,10250,10250,0
|
|
20231213,104800,25867050,10250,10250,10250,10250,1
|
|
20231213,104700,25856800,10260,10260,10260,10260,0
|
|
20231213,104600,25856800,10260,10260,10260,10260,0
|
|
20231213,104500,25856800,10260,10260,10260,10260,0
|
|
20231213,104400,25856800,10260,10230,10260,10230,12
|
|
20231213,104300,25734010,10230,10230,10230,10230,0
|
|
20231213,104200,25734010,10230,10230,10230,10230,0
|
|
20231213,104100,25734010,10230,10230,10230,10230,0
|
|
20231213,104000,25734010,10230,10230,10230,10230,0
|
|
20231213,103900,25734010,10230,10230,10230,10230,10
|
|
20231213,103800,25631710,10230,10230,10230,10230,0
|
|
20231213,103700,25631710,10230,10230,10230,10230,0
|
|
20231213,103600,25631710,10230,10230,10230,10230,0
|
|
20231213,103500,25631710,10230,10230,10230,10230,0
|
|
20231213,103400,25631710,10230,10190,10230,10190,159
|
|
20231213,103300,24011460,10190,10190,10190,10190,0
|
|
20231213,103200,24011460,10190,10190,10190,10190,0
|
|
20231213,103100,24011460,10190,10190,10190,10190,0
|
|
20231213,103000,24011460,10190,10190,10190,10190,0
|
|
20231213,102900,24011460,10190,10190,10190,10190,0
|
|
20231213,102800,24011460,10190,10190,10190,10190,0
|
|
20231213,102700,24011460,10190,10190,10190,10190,0
|
|
20231213,102600,24011460,10190,10190,10190,10190,0
|
|
20231213,102500,24011460,10190,10270,10270,10190,195
|
|
20231213,102400,22023680,10290,10290,10290,10290,0
|
|
20231213,102300,22023680,10290,10290,10290,10290,0
|
|
20231213,102200,22023680,10290,10290,10290,10290,0
|
|
20231213,102100,22023680,10290,10290,10290,10290,0
|
|
20231213,102000,22023680,10290,10290,10290,10290,0
|
|
20231213,101900,22023680,10290,10280,10290,10280,25
|
|
20231213,101800,21766610,10290,10230,10290,10230,8
|
|
20231213,101700,21684710,10230,10230,10230,10230,3
|
|
20231213,101600,21654020,10200,10200,10200,10200,1
|
|
20231213,101500,21643820,10200,10200,10200,10200,0
|
|
20231213,101400,21643820,10200,10200,10200,10200,10
|
|
20231213,101300,21541820,10200,10200,10200,10200,5
|
|
20231213,101200,21490820,10200,10200,10200,10200,50
|
|
20231213,101100,20980820,10200,10200,10200,10200,0
|
|
20231213,101000,20980820,10200,10200,10200,10200,0
|
|
20231213,100900,20980820,10200,10200,10200,10200,100
|
|
20231213,100800,19960820,10200,10200,10200,10200,0
|
|
20231213,100700,19960820,10200,10200,10200,10200,0
|
|
20231213,100600,19960820,10200,10210,10210,10200,43
|
|
20231213,100500,19522210,10230,10230,10230,10230,0
|
|
20231213,100400,19522210,10230,10230,10230,10230,0
|
|
20231213,100300,19522210,10230,10230,10230,10230,10
|
|
20231213,100200,19419910,10210,10210,10210,10210,0
|
|
20231213,100100,19419910,10210,10210,10210,10210,0
|
|
20231213,100000,19419910,10210,10210,10210,10210,0
|
|
20231213,095900,19419910,10210,10210,10210,10210,0
|
|
20231213,095800,19419910,10210,10210,10210,10210,2
|
|
20231213,095700,19399490,10210,10240,10240,10210,834
|
|
20231213,095600,10875000,10240,10240,10240,10240,1
|
|
20231213,095500,10864760,10290,10290,10290,10290,0
|
|
20231213,095400,10864760,10290,10290,10290,10290,0
|
|
20231213,095300,10864760,10290,10290,10290,10290,0
|
|
20231213,095200,10864760,10290,10290,10290,10290,0
|
|
20231213,095100,10864760,10290,10290,10290,10290,10
|
|
20231213,095000,10761860,10300,10300,10300,10300,0
|
|
20231213,094900,10761860,10300,10300,10300,10300,0
|
|
20231213,094800,10761860,10300,10300,10300,10300,0
|
|
20231213,094700,10761860,10300,10300,10300,10300,22
|
|
20231213,094600,10535260,10300,10250,10300,10250,158
|
|
20231213,094500,8910180,10250,10250,10250,10250,87
|
|
20231213,094400,8018430,10240,10240,10240,10240,0
|
|
20231213,094300,8018430,10240,10240,10240,10240,0
|
|
20231213,094200,8018430,10240,10240,10240,10240,0
|
|
20231213,094100,8018430,10240,10240,10240,10240,0
|
|
20231213,094000,8018430,10240,10240,10240,10240,250
|
|
20231213,093900,5458430,10250,10250,10250,10250,2
|
|
20231213,093800,5437930,10250,10250,10250,10250,0
|
|
20231213,093700,5437930,10250,10250,10250,10250,2
|
|
20231213,093600,5417430,10210,10210,10210,10210,0
|
|
20231213,093500,5417430,10210,10210,10210,10210,0
|
|
20231213,093400,5417430,10210,10210,10210,10210,0
|
|
20231213,093300,5417430,10210,10210,10210,10210,0
|
|
20231213,093200,5417430,10210,10210,10210,10210,0
|
|
20231213,093100,5417430,10210,10210,10210,10210,62
|
|
20231213,093000,4784410,10210,10210,10210,10210,0
|
|
20231213,092900,4784410,10210,10210,10210,10210,0
|
|
20231213,092800,4784410,10210,10210,10210,10210,0
|
|
20231213,092700,4784410,10210,10210,10210,10210,0
|
|
20231213,092600,4784410,10210,10210,10210,10210,0
|
|
20231213,092500,4784410,10210,10210,10210,10210,0
|
|
20231213,092400,4784410,10210,10210,10210,10210,0
|
|
20231213,092300,4784410,10210,10210,10210,10210,0
|
|
20231213,092200,4784410,10210,10210,10210,10210,0
|
|
20231213,092100,4784410,10210,10220,10220,10210,150
|
|
20231213,092000,3251800,10220,10220,10220,10220,3
|
|
20231213,091900,3221140,10240,10240,10240,10240,0
|
|
20231213,091800,3221140,10240,10240,10240,10240,0
|
|
20231213,091700,3221140,10240,10240,10240,10240,0
|
|
20231213,091600,3221140,10240,10240,10240,10240,89
|
|
20231213,091500,2309780,10250,10260,10260,10240,11
|
|
20231213,091400,2196980,10270,10270,10270,10270,114
|
|
20231213,091300,1026200,10270,10270,10270,10270,0
|
|
20231213,091200,1026200,10270,10270,10270,10270,0
|
|
20231213,091100,1026200,10270,10270,10270,10270,0
|
|
20231213,091000,1026200,10270,10270,10270,10270,0
|
|
20231213,090900,1026200,10270,10270,10270,10270,20
|
|
20231213,090800,820800,10260,10260,10260,10260,0
|
|
20231213,090700,820800,10260,10260,10260,10260,0
|
|
20231213,090600,820800,10260,10260,10260,10260,0
|
|
20231213,090500,820800,10260,10260,10260,10260,0
|
|
20231213,090400,820800,10260,10260,10260,10260,0
|
|
20231213,090300,820800,10260,10260,10260,10260,0
|
|
20231213,090200,820800,10260,10260,10260,10260,0
|
|
20231213,090100,820800,10260,10260,10260,10260,0
|
|
20231213,090000,820800,10260,10260,10260,10260,80
|