671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200800,91472470,10230,10230,10230,10230,18
|
|
20231214,200700,91472470,10230,10230,10230,10230,0
|
|
20231214,200600,91472470,10230,10230,10230,10230,0
|
|
20231214,200500,91472470,10230,10230,10230,10230,0
|
|
20231214,200400,91472470,10230,10230,10230,10230,0
|
|
20231214,200300,91472470,10230,10230,10230,10230,0
|
|
20231214,200200,91472470,10230,10230,10230,10230,0
|
|
20231214,200100,91472470,10230,10230,10230,10230,0
|
|
20231214,200000,91472470,10230,10230,10230,10230,0
|
|
20231214,195900,91472470,10230,10230,10230,10230,0
|
|
20231214,195800,91472470,10230,10230,10230,10230,0
|
|
20231214,195700,91472470,10230,10230,10230,10230,0
|
|
20231214,195600,91472470,10230,10230,10230,10230,0
|
|
20231214,195500,91472470,10230,10230,10230,10230,0
|
|
20231214,195400,91472470,10230,10230,10230,10230,0
|
|
20231214,195300,91472470,10230,10230,10230,10230,0
|
|
20231214,195200,91472470,10230,10230,10230,10230,0
|
|
20231214,195100,91472470,10230,10230,10230,10230,0
|
|
20231214,195000,91472470,10230,10230,10230,10230,0
|
|
20231214,194900,91472470,10230,10230,10230,10230,0
|
|
20231214,194800,91472470,10230,10230,10230,10230,0
|
|
20231214,194700,91472470,10230,10230,10230,10230,0
|
|
20231214,194600,91472470,10230,10230,10230,10230,0
|
|
20231214,194500,91472470,10230,10230,10230,10230,0
|
|
20231214,194400,91472470,10230,10230,10230,10230,0
|
|
20231214,194300,91472470,10230,10230,10230,10230,0
|
|
20231214,194200,91472470,10230,10230,10230,10230,0
|
|
20231214,194100,91472470,10230,10230,10230,10230,0
|
|
20231214,194000,91472470,10230,10230,10230,10230,0
|
|
20231214,193900,91472470,10230,10230,10230,10230,0
|
|
20231214,193800,91472470,10230,10230,10230,10230,18
|
|
20231214,193700,91472470,10230,10230,10230,10230,0
|
|
20231214,193600,91472470,10230,10230,10230,10230,0
|
|
20231214,193500,91472470,10230,10230,10230,10230,0
|
|
20231214,193400,91472470,10230,10230,10230,10230,0
|
|
20231214,193300,91472470,10230,10230,10230,10230,0
|
|
20231214,193200,91472470,10230,10230,10230,10230,0
|
|
20231214,193100,91472470,10230,10230,10230,10230,0
|
|
20231214,193000,91472470,10230,10230,10230,10230,0
|
|
20231214,192900,91472470,10230,10230,10230,10230,0
|
|
20231214,192800,91472470,10230,10230,10230,10230,0
|
|
20231214,192700,91472470,10230,10230,10230,10230,0
|
|
20231214,192600,91472470,10230,10230,10230,10230,0
|
|
20231214,192500,91472470,10230,10230,10230,10230,0
|
|
20231214,192400,91472470,10230,10230,10230,10230,0
|
|
20231214,192300,91472470,10230,10230,10230,10230,0
|
|
20231214,192200,91472470,10230,10230,10230,10230,0
|
|
20231214,192100,91472470,10230,10230,10230,10230,0
|
|
20231214,192000,91472470,10230,10230,10230,10230,0
|
|
20231214,191900,91472470,10230,10230,10230,10230,0
|
|
20231214,191800,91472470,10230,10230,10230,10230,0
|
|
20231214,191700,91472470,10230,10230,10230,10230,0
|
|
20231214,191600,91472470,10230,10230,10230,10230,0
|
|
20231214,191500,91472470,10230,10230,10230,10230,0
|
|
20231214,191400,91472470,10230,10230,10230,10230,0
|
|
20231214,191300,91472470,10230,10230,10230,10230,0
|
|
20231214,191200,91472470,10230,10230,10230,10230,0
|
|
20231214,191100,91472470,10230,10230,10230,10230,0
|
|
20231214,191000,91472470,10230,10230,10230,10230,0
|
|
20231214,190900,91472470,10230,10230,10230,10230,0
|
|
20231214,190800,91472470,10230,10230,10230,10230,18
|
|
20231214,190700,91472470,10230,10230,10230,10230,0
|
|
20231214,190600,91472470,10230,10230,10230,10230,0
|
|
20231214,190500,91472470,10230,10230,10230,10230,0
|
|
20231214,190400,91472470,10230,10230,10230,10230,0
|
|
20231214,190300,91472470,10230,10230,10230,10230,0
|
|
20231214,190200,91472470,10230,10230,10230,10230,0
|
|
20231214,190100,91472470,10230,10230,10230,10230,0
|
|
20231214,190000,91472470,10230,10230,10230,10230,0
|
|
20231214,185900,91472470,10230,10230,10230,10230,0
|
|
20231214,185800,91472470,10230,10230,10230,10230,0
|
|
20231214,185700,91472470,10230,10230,10230,10230,0
|
|
20231214,185600,91472470,10230,10230,10230,10230,0
|
|
20231214,185500,91472470,10230,10230,10230,10230,0
|
|
20231214,185400,91472470,10230,10230,10230,10230,0
|
|
20231214,185300,91472470,10230,10230,10230,10230,0
|
|
20231214,185200,91472470,10230,10230,10230,10230,0
|
|
20231214,185100,91472470,10230,10230,10230,10230,0
|
|
20231214,185000,91472470,10230,10230,10230,10230,0
|
|
20231214,184900,91472470,10230,10230,10230,10230,0
|
|
20231214,184800,91472470,10230,10230,10230,10230,0
|
|
20231214,184700,91472470,10230,10230,10230,10230,0
|
|
20231214,184600,91472470,10230,10230,10230,10230,0
|
|
20231214,184500,91472470,10230,10230,10230,10230,0
|
|
20231214,184400,91472470,10230,10230,10230,10230,0
|
|
20231214,184300,91472470,10230,10230,10230,10230,0
|
|
20231214,184200,91472470,10230,10230,10230,10230,0
|
|
20231214,184100,91472470,10230,10230,10230,10230,0
|
|
20231214,184000,91472470,10230,10230,10230,10230,0
|
|
20231214,183900,91472470,10230,10230,10230,10230,0
|
|
20231214,183800,91472470,10230,10230,10230,10230,18
|
|
20231214,183700,91472470,10230,10230,10230,10230,0
|
|
20231214,183600,91472470,10230,10230,10230,10230,0
|
|
20231214,183500,91472470,10230,10230,10230,10230,0
|
|
20231214,183400,91472470,10230,10230,10230,10230,0
|
|
20231214,183300,91472470,10230,10230,10230,10230,0
|
|
20231214,183200,91472470,10230,10230,10230,10230,0
|
|
20231214,183100,91472470,10230,10230,10230,10230,0
|
|
20231214,183000,91472470,10230,10230,10230,10230,0
|
|
20231214,182900,91472470,10230,10230,10230,10230,0
|
|
20231214,182800,91472470,10230,10230,10230,10230,0
|
|
20231214,182700,91472470,10230,10230,10230,10230,0
|
|
20231214,182600,91472470,10230,10230,10230,10230,0
|
|
20231214,182500,91472470,10230,10230,10230,10230,0
|
|
20231214,182400,91472470,10230,10230,10230,10230,0
|
|
20231214,182300,91472470,10230,10230,10230,10230,0
|
|
20231214,182200,91472470,10230,10230,10230,10230,0
|
|
20231214,182100,91472470,10230,10230,10230,10230,0
|
|
20231214,182000,91472470,10230,10230,10230,10230,0
|
|
20231214,181900,91472470,10230,10230,10230,10230,0
|
|
20231214,181800,91472470,10230,10230,10230,10230,0
|
|
20231214,181700,91472470,10230,10230,10230,10230,0
|
|
20231214,181600,91472470,10230,10230,10230,10230,0
|
|
20231214,181500,91472470,10230,10230,10230,10230,0
|
|
20231214,181400,91472470,10230,10230,10230,10230,0
|
|
20231214,181300,91472470,10230,10230,10230,10230,0
|
|
20231214,181200,91472470,10230,10230,10230,10230,0
|
|
20231214,181100,91472470,10230,10230,10230,10230,0
|
|
20231214,181000,91472470,10230,10230,10230,10230,0
|
|
20231214,180900,91472470,10230,10230,10230,10230,0
|
|
20231214,180800,91472470,10230,10230,10230,10230,18
|
|
20231214,180700,91472470,10230,10230,10230,10230,0
|
|
20231214,180600,91472470,10230,10230,10230,10230,0
|
|
20231214,180500,91472470,10230,10230,10230,10230,0
|
|
20231214,180400,91472470,10230,10230,10230,10230,0
|
|
20231214,180300,91472470,10230,10230,10230,10230,0
|
|
20231214,180200,91472470,10230,10230,10230,10230,0
|
|
20231214,180100,91472470,10230,10230,10230,10230,0
|
|
20231214,180000,91472470,10230,10230,10230,10230,0
|
|
20231214,175900,91472470,10230,10230,10230,10230,0
|
|
20231214,175800,91472470,10230,10230,10230,10230,0
|
|
20231214,175700,91472470,10230,10230,10230,10230,0
|
|
20231214,175600,91472470,10230,10230,10230,10230,0
|
|
20231214,175500,91472470,10230,10230,10230,10230,0
|
|
20231214,175400,91472470,10230,10230,10230,10230,0
|
|
20231214,175300,91472470,10230,10230,10230,10230,0
|
|
20231214,175200,91472470,10230,10230,10230,10230,0
|
|
20231214,175100,91472470,10230,10230,10230,10230,0
|
|
20231214,175000,91472470,10230,10230,10230,10230,0
|
|
20231214,174900,91472470,10230,10230,10230,10230,0
|
|
20231214,174800,91472470,10230,10230,10230,10230,0
|
|
20231214,174700,91472470,10230,10230,10230,10230,0
|
|
20231214,174600,91472470,10230,10230,10230,10230,0
|
|
20231214,174500,91472470,10230,10230,10230,10230,0
|
|
20231214,174400,91472470,10230,10230,10230,10230,0
|
|
20231214,174300,91472470,10230,10230,10230,10230,0
|
|
20231214,174200,91472470,10230,10230,10230,10230,0
|
|
20231214,174100,91472470,10230,10230,10230,10230,0
|
|
20231214,174000,91472470,10230,10230,10230,10230,0
|
|
20231214,173900,91472470,10230,10230,10230,10230,0
|
|
20231214,173800,91472470,10230,10230,10230,10230,18
|
|
20231214,173700,91472470,10230,10230,10230,10230,0
|
|
20231214,173600,91472470,10230,10230,10230,10230,0
|
|
20231214,173500,91472470,10230,10230,10230,10230,0
|
|
20231214,173400,91472470,10230,10230,10230,10230,0
|
|
20231214,173300,91472470,10230,10230,10230,10230,0
|
|
20231214,173200,91472470,10230,10230,10230,10230,0
|
|
20231214,173100,91472470,10230,10230,10230,10230,0
|
|
20231214,173000,91472470,10230,10230,10230,10230,0
|
|
20231214,172900,91472470,10230,10230,10230,10230,0
|
|
20231214,172800,91472470,10230,10230,10230,10230,0
|
|
20231214,172700,91472470,10230,10230,10230,10230,0
|
|
20231214,172600,91472470,10230,10230,10230,10230,0
|
|
20231214,172500,91472470,10230,10230,10230,10230,0
|
|
20231214,172400,91472470,10230,10230,10230,10230,0
|
|
20231214,172300,91472470,10230,10230,10230,10230,0
|
|
20231214,172200,91472470,10230,10230,10230,10230,0
|
|
20231214,172100,91472470,10230,10230,10230,10230,0
|
|
20231214,172000,91472470,10230,10230,10230,10230,0
|
|
20231214,171900,91472470,10230,10230,10230,10230,0
|
|
20231214,171800,91472470,10230,10230,10230,10230,0
|
|
20231214,171700,91472470,10230,10230,10230,10230,0
|
|
20231214,171600,91472470,10230,10230,10230,10230,0
|
|
20231214,171500,91472470,10230,10230,10230,10230,0
|
|
20231214,171400,91472470,10230,10230,10230,10230,0
|
|
20231214,171300,91472470,10230,10230,10230,10230,0
|
|
20231214,171200,91472470,10230,10230,10230,10230,0
|
|
20231214,171100,91472470,10230,10230,10230,10230,0
|
|
20231214,171000,91472470,10230,10230,10230,10230,0
|
|
20231214,170900,91472470,10230,10230,10230,10230,0
|
|
20231214,170800,91472470,10230,10230,10230,10230,18
|
|
20231214,170700,91472470,10230,10230,10230,10230,0
|
|
20231214,170600,91472470,10230,10230,10230,10230,0
|
|
20231214,170500,91472470,10230,10230,10230,10230,0
|
|
20231214,170400,91472470,10230,10230,10230,10230,0
|
|
20231214,170300,91472470,10230,10230,10230,10230,0
|
|
20231214,170200,91472470,10230,10230,10230,10230,0
|
|
20231214,170100,91472470,10230,10230,10230,10230,0
|
|
20231214,170000,91472470,10230,10230,10230,10230,0
|
|
20231214,165900,91472470,10230,10230,10230,10230,0
|
|
20231214,165800,91472470,10230,10230,10230,10230,0
|
|
20231214,165700,91472470,10230,10230,10230,10230,0
|
|
20231214,165600,91472470,10230,10230,10230,10230,0
|
|
20231214,165500,91472470,10230,10230,10230,10230,0
|
|
20231214,165400,91472470,10230,10230,10230,10230,0
|
|
20231214,165300,91472470,10230,10230,10230,10230,0
|
|
20231214,165200,91472470,10230,10230,10230,10230,0
|
|
20231214,165100,91472470,10230,10230,10230,10230,0
|
|
20231214,165000,91472470,10230,10230,10230,10230,0
|
|
20231214,164900,91472470,10230,10230,10230,10230,0
|
|
20231214,164800,91472470,10230,10230,10230,10230,0
|
|
20231214,164700,91472470,10230,10230,10230,10230,0
|
|
20231214,164600,91472470,10230,10230,10230,10230,0
|
|
20231214,164500,91472470,10230,10230,10230,10230,0
|
|
20231214,164400,91472470,10230,10230,10230,10230,0
|
|
20231214,164300,91472470,10230,10230,10230,10230,0
|
|
20231214,164200,91472470,10230,10230,10230,10230,0
|
|
20231214,164100,91472470,10230,10230,10230,10230,0
|
|
20231214,164000,91472470,10230,10230,10230,10230,0
|
|
20231214,163900,91472470,10230,10230,10230,10230,0
|
|
20231214,163800,91472470,10230,10230,10230,10230,18
|
|
20231214,163700,91472470,10230,10230,10230,10230,0
|
|
20231214,163600,91472470,10230,10230,10230,10230,0
|
|
20231214,163500,91472470,10230,10230,10230,10230,0
|
|
20231214,163400,91472470,10230,10230,10230,10230,0
|
|
20231214,163300,91472470,10230,10230,10230,10230,0
|
|
20231214,163200,91472470,10230,10230,10230,10230,0
|
|
20231214,163100,91472470,10230,10230,10230,10230,0
|
|
20231214,163000,91472470,10230,10230,10230,10230,0
|
|
20231214,162900,91472470,10230,10230,10230,10230,0
|
|
20231214,162800,91472470,10230,10230,10230,10230,0
|
|
20231214,162700,91472470,10230,10230,10230,10230,0
|
|
20231214,162600,91472470,10230,10230,10230,10230,0
|
|
20231214,162500,91472470,10230,10230,10230,10230,0
|
|
20231214,162400,91472470,10230,10230,10230,10230,0
|
|
20231214,162300,91472470,10230,10230,10230,10230,0
|
|
20231214,162200,91472470,10230,10230,10230,10230,0
|
|
20231214,162100,91472470,10230,10230,10230,10230,0
|
|
20231214,162000,91472470,10230,10230,10230,10230,0
|
|
20231214,161900,91472470,10230,10230,10230,10230,0
|
|
20231214,161800,91472470,10230,10230,10230,10230,0
|
|
20231214,161700,91472470,10230,10230,10230,10230,0
|
|
20231214,161600,91472470,10230,10230,10230,10230,0
|
|
20231214,161500,91472470,10230,10230,10230,10230,0
|
|
20231214,161400,91472470,10230,10230,10230,10230,0
|
|
20231214,161300,91472470,10230,10230,10230,10230,0
|
|
20231214,161200,91472470,10230,10230,10230,10230,0
|
|
20231214,161100,91472470,10230,10230,10230,10230,0
|
|
20231214,161000,91472470,10230,10230,10230,10230,0
|
|
20231214,160900,91472470,10230,10230,10230,10230,0
|
|
20231214,160800,91472470,10230,10230,10230,10230,18
|
|
20231214,160700,91472470,10230,10230,10230,10230,0
|
|
20231214,160600,91472470,10230,10230,10230,10230,0
|
|
20231214,160500,91472470,10230,10230,10230,10230,0
|
|
20231214,160400,91472470,10230,10230,10230,10230,0
|
|
20231214,160300,91472470,10230,10230,10230,10230,0
|
|
20231214,160200,91472470,10230,10230,10230,10230,0
|
|
20231214,160100,91472470,10230,10230,10230,10230,0
|
|
20231214,160000,91472470,10230,10230,10230,10230,0
|
|
20231214,155900,91472470,10230,10230,10230,10230,0
|
|
20231214,155800,91472470,10230,10230,10230,10230,0
|
|
20231214,155700,91472470,10230,10230,10230,10230,0
|
|
20231214,155600,91472470,10230,10230,10230,10230,0
|
|
20231214,155500,91472470,10230,10230,10230,10230,0
|
|
20231214,155400,91472470,10230,10230,10230,10230,0
|
|
20231214,155300,91472470,10230,10230,10230,10230,0
|
|
20231214,155200,91472470,10230,10230,10230,10230,0
|
|
20231214,155100,91472470,10230,10230,10230,10230,0
|
|
20231214,155000,91472470,10230,10230,10230,10230,0
|
|
20231214,154900,91472470,10230,10230,10230,10230,0
|
|
20231214,154800,91472470,10230,10230,10230,10230,0
|
|
20231214,154700,91472470,10230,10230,10230,10230,0
|
|
20231214,154600,91472470,10230,10230,10230,10230,0
|
|
20231214,154500,91472470,10230,10230,10230,10230,0
|
|
20231214,154400,91472470,10230,10230,10230,10230,0
|
|
20231214,154300,91472470,10230,10230,10230,10230,0
|
|
20231214,154200,91472470,10230,10230,10230,10230,0
|
|
20231214,154100,91472470,10230,10230,10230,10230,0
|
|
20231214,154000,91472470,10230,10230,10230,10230,0
|
|
20231214,153900,91472470,10230,10230,10230,10230,0
|
|
20231214,153800,91472470,10230,10230,10230,10230,18
|
|
20231214,153700,91472470,10230,10230,10230,10230,0
|
|
20231214,153600,91472470,10230,10230,10230,10230,0
|
|
20231214,153500,91472470,10230,10230,10230,10230,0
|
|
20231214,153400,91472470,10230,10230,10230,10230,0
|
|
20231214,153300,91472470,10230,10230,10230,10230,0
|
|
20231214,153200,91472470,10230,10230,10230,10230,0
|
|
20231214,153100,91472470,10230,10230,10230,10230,0
|
|
20231214,153000,91472470,10230,10230,10230,10230,18
|
|
20231214,152900,91288330,10230,10230,10230,10230,0
|
|
20231214,152800,91288330,10230,10230,10230,10230,0
|
|
20231214,152700,91288330,10230,10230,10230,10230,0
|
|
20231214,152600,91288330,10230,10230,10230,10230,0
|
|
20231214,152500,91288330,10230,10230,10230,10230,0
|
|
20231214,152400,91288330,10230,10230,10230,10230,0
|
|
20231214,152300,91288330,10230,10230,10230,10230,0
|
|
20231214,152200,91288330,10230,10230,10230,10230,0
|
|
20231214,152100,91288330,10230,10230,10230,10230,0
|
|
20231214,152000,91288330,10230,10230,10230,10230,0
|
|
20231214,151900,91288330,10230,10230,10230,10230,1
|
|
20231214,151800,91278100,10230,10230,10230,10230,0
|
|
20231214,151700,91278100,10230,10230,10230,10230,0
|
|
20231214,151600,91278100,10230,10230,10230,10230,0
|
|
20231214,151500,91278100,10230,10230,10230,10230,0
|
|
20231214,151400,91278100,10230,10230,10230,10230,0
|
|
20231214,151300,91278100,10230,10230,10230,10230,15
|
|
20231214,151200,91124650,10220,10220,10220,10220,0
|
|
20231214,151100,91124650,10220,10220,10220,10220,0
|
|
20231214,151000,91124650,10220,10210,10220,10210,43
|
|
20231214,150900,90685210,10210,10210,10210,10210,2
|
|
20231214,150800,90664790,10210,10210,10210,10210,92
|
|
20231214,150700,89725470,10220,10220,10220,10220,512
|
|
20231214,150600,84492830,10230,10230,10230,10230,0
|
|
20231214,150500,84492830,10230,10230,10230,10230,0
|
|
20231214,150400,84492830,10230,10230,10230,10230,3
|
|
20231214,150300,84462140,10220,10220,10220,10220,55
|
|
20231214,150200,83900040,10220,10220,10220,10220,0
|
|
20231214,150100,83900040,10220,10220,10220,10220,0
|
|
20231214,150000,83900040,10220,10220,10220,10220,0
|
|
20231214,145900,83900040,10220,10220,10220,10220,50
|
|
20231214,145800,83389040,10220,10220,10220,10220,0
|
|
20231214,145700,83389040,10220,10220,10220,10220,0
|
|
20231214,145600,83389040,10220,10220,10220,10220,0
|
|
20231214,145500,83389040,10220,10220,10220,10220,0
|
|
20231214,145400,83389040,10220,10220,10220,10220,0
|
|
20231214,145300,83389040,10220,10220,10220,10220,0
|
|
20231214,145200,83389040,10220,10220,10220,10220,0
|
|
20231214,145100,83389040,10220,10220,10220,10220,0
|
|
20231214,145000,83389040,10220,10220,10220,10220,36
|
|
20231214,144900,83021120,10230,10230,10230,10230,0
|
|
20231214,144800,83021120,10230,10230,10230,10230,0
|
|
20231214,144700,83021120,10230,10230,10230,10230,0
|
|
20231214,144600,83021120,10230,10230,10230,10230,1
|
|
20231214,144500,83010890,10230,10230,10230,10230,11
|
|
20231214,144400,82898360,10230,10230,10230,10230,10
|
|
20231214,144300,82796060,10230,10230,10230,10230,0
|
|
20231214,144200,82796060,10230,10230,10230,10230,1
|
|
20231214,144100,82785830,10220,10220,10220,10220,0
|
|
20231214,144000,82785830,10220,10220,10220,10220,0
|
|
20231214,143900,82785830,10220,10220,10220,10220,243
|
|
20231214,143800,80302370,10230,10230,10230,10230,11
|
|
20231214,143700,80189840,10230,10230,10230,10230,1
|
|
20231214,143600,80179610,10240,10240,10240,10240,0
|
|
20231214,143500,80179610,10240,10240,10240,10240,0
|
|
20231214,143400,80179610,10240,10240,10240,10240,0
|
|
20231214,143300,80179610,10240,10240,10240,10240,0
|
|
20231214,143200,80179610,10240,10240,10240,10240,0
|
|
20231214,143100,80179610,10240,10240,10240,10240,0
|
|
20231214,143000,80179610,10240,10240,10240,10240,0
|
|
20231214,142900,80179610,10240,10240,10240,10240,1
|
|
20231214,142800,80169370,10230,10230,10230,10230,0
|
|
20231214,142700,80169370,10230,10230,10230,10230,0
|
|
20231214,142600,80169370,10230,10230,10230,10230,0
|
|
20231214,142500,80169370,10230,10230,10230,10230,1
|
|
20231214,142400,80159140,10230,10230,10230,10230,0
|
|
20231214,142300,80159140,10230,10230,10230,10230,0
|
|
20231214,142200,80159140,10230,10230,10230,10230,0
|
|
20231214,142100,80159140,10230,10240,10240,10230,21
|
|
20231214,142000,79944300,10230,10230,10230,10230,775
|
|
20231214,141900,72016050,10230,10230,10230,10230,0
|
|
20231214,141800,72016050,10230,10230,10230,10230,0
|
|
20231214,141700,72016050,10230,10230,10230,10230,0
|
|
20231214,141600,72016050,10230,10230,10230,10230,0
|
|
20231214,141500,72016050,10230,10230,10230,10230,201
|
|
20231214,141400,69959820,10230,10240,10240,10230,11
|
|
20231214,141300,69847190,10240,10240,10240,10240,0
|
|
20231214,141200,69847190,10240,10240,10240,10240,0
|
|
20231214,141100,69847190,10240,10240,10240,10240,0
|
|
20231214,141000,69847190,10240,10240,10240,10240,0
|
|
20231214,140900,69847190,10240,10240,10240,10240,0
|
|
20231214,140800,69847190,10240,10240,10240,10240,0
|
|
20231214,140700,69847190,10240,10240,10240,10240,0
|
|
20231214,140600,69847190,10240,10240,10240,10240,0
|
|
20231214,140500,69847190,10240,10240,10240,10240,0
|
|
20231214,140400,69847190,10240,10240,10240,10240,0
|
|
20231214,140300,69847190,10240,10240,10240,10240,0
|
|
20231214,140200,69847190,10240,10240,10240,10240,0
|
|
20231214,140100,69847190,10240,10240,10240,10240,0
|
|
20231214,140000,69847190,10240,10240,10240,10240,0
|
|
20231214,135900,69847190,10240,10240,10240,10240,0
|
|
20231214,135800,69847190,10240,10240,10240,10240,9
|
|
20231214,135700,69755030,10240,10240,10240,10240,2
|
|
20231214,135600,69734550,10240,10240,10240,10240,0
|
|
20231214,135500,69734550,10240,10240,10240,10240,0
|
|
20231214,135400,69734550,10240,10240,10240,10240,0
|
|
20231214,135300,69734550,10240,10240,10240,10240,107
|
|
20231214,135200,68638870,10230,10230,10230,10230,5
|
|
20231214,135100,68587720,10240,10240,10240,10240,0
|
|
20231214,135000,68587720,10240,10240,10240,10240,1
|
|
20231214,134900,68577480,10240,10240,10240,10240,1
|
|
20231214,134800,68567240,10240,10240,10240,10240,0
|
|
20231214,134700,68567240,10240,10240,10240,10240,1
|
|
20231214,134600,68557000,10240,10240,10240,10240,0
|
|
20231214,134500,68557000,10240,10240,10240,10240,0
|
|
20231214,134400,68557000,10240,10240,10240,10240,0
|
|
20231214,134300,68557000,10240,10240,10240,10240,0
|
|
20231214,134200,68557000,10240,10240,10240,10240,48
|
|
20231214,134100,68065480,10240,10240,10240,10240,0
|
|
20231214,134000,68065480,10240,10240,10240,10240,1
|
|
20231214,133900,68055240,10240,10240,10240,10240,0
|
|
20231214,133800,68055240,10240,10240,10240,10240,0
|
|
20231214,133700,68055240,10240,10240,10240,10240,0
|
|
20231214,133600,68055240,10240,10240,10240,10240,0
|
|
20231214,133500,68055240,10240,10240,10240,10240,0
|
|
20231214,133400,68055240,10240,10240,10240,10240,0
|
|
20231214,133300,68055240,10240,10240,10240,10240,0
|
|
20231214,133200,68055240,10240,10240,10240,10240,1
|
|
20231214,133100,68045000,10220,10220,10220,10220,50
|
|
20231214,133000,67534000,10240,10240,10240,10240,0
|
|
20231214,132900,67534000,10240,10240,10240,10240,0
|
|
20231214,132800,67534000,10240,10240,10240,10240,0
|
|
20231214,132700,67534000,10240,10240,10240,10240,0
|
|
20231214,132600,67534000,10240,10240,10240,10240,0
|
|
20231214,132500,67534000,10240,10240,10240,10240,0
|
|
20231214,132400,67534000,10240,10240,10240,10240,0
|
|
20231214,132300,67534000,10240,10240,10240,10240,0
|
|
20231214,132200,67534000,10240,10240,10240,10240,0
|
|
20231214,132100,67534000,10240,10240,10240,10240,0
|
|
20231214,132000,67534000,10240,10240,10240,10240,5
|
|
20231214,131900,67482800,10240,10240,10240,10240,0
|
|
20231214,131800,67482800,10240,10240,10240,10240,81
|
|
20231214,131700,66653360,10240,10240,10240,10240,0
|
|
20231214,131600,66653360,10240,10240,10240,10240,1
|
|
20231214,131500,66643120,10220,10220,10220,10220,31
|
|
20231214,131400,66326300,10240,10240,10240,10240,0
|
|
20231214,131300,66326300,10240,10240,10240,10240,0
|
|
20231214,131200,66326300,10240,10240,10240,10240,0
|
|
20231214,131100,66326300,10240,10240,10240,10240,0
|
|
20231214,131000,66326300,10240,10240,10240,10240,0
|
|
20231214,130900,66326300,10240,10240,10240,10240,0
|
|
20231214,130800,66326300,10240,10240,10240,10240,0
|
|
20231214,130700,66326300,10240,10240,10240,10240,0
|
|
20231214,130600,66326300,10240,10240,10240,10240,0
|
|
20231214,130500,66326300,10240,10240,10240,10240,0
|
|
20231214,130400,66326300,10240,10240,10240,10240,0
|
|
20231214,130300,66326300,10240,10240,10240,10240,0
|
|
20231214,130200,66326300,10240,10240,10240,10240,0
|
|
20231214,130100,66326300,10240,10240,10240,10240,0
|
|
20231214,130000,66326300,10240,10240,10240,10240,0
|
|
20231214,125900,66326300,10240,10240,10240,10240,1
|
|
20231214,125800,66316060,10220,10220,10220,10220,0
|
|
20231214,125700,66316060,10220,10220,10220,10220,0
|
|
20231214,125600,66316060,10220,10220,10220,10220,0
|
|
20231214,125500,66316060,10220,10220,10220,10220,0
|
|
20231214,125400,66316060,10220,10220,10220,10220,0
|
|
20231214,125300,66316060,10220,10220,10220,10220,0
|
|
20231214,125200,66316060,10220,10230,10230,10220,290
|
|
20231214,125100,63350990,10240,10240,10240,10240,0
|
|
20231214,125000,63350990,10240,10240,10240,10240,0
|
|
20231214,124900,63350990,10240,10240,10240,10240,0
|
|
20231214,124800,63350990,10240,10240,10240,10240,0
|
|
20231214,124700,63350990,10240,10240,10240,10240,0
|
|
20231214,124600,63350990,10240,10240,10240,10240,0
|
|
20231214,124500,63350990,10240,10240,10240,10240,0
|
|
20231214,124400,63350990,10240,10240,10240,10240,0
|
|
20231214,124300,63350990,10240,10240,10240,10240,4
|
|
20231214,124200,63310030,10240,10240,10240,10240,0
|
|
20231214,124100,63310030,10240,10240,10240,10240,0
|
|
20231214,124000,63310030,10240,10240,10240,10240,50
|
|
20231214,123900,62798030,10240,10240,10240,10240,0
|
|
20231214,123800,62798030,10240,10240,10240,10240,0
|
|
20231214,123700,62798030,10240,10210,10240,10210,216
|
|
20231214,123600,60586670,10210,10210,10210,10210,0
|
|
20231214,123500,60586670,10210,10210,10210,10210,1
|
|
20231214,123400,60576460,10210,10210,10210,10210,0
|
|
20231214,123300,60576460,10210,10210,10210,10210,0
|
|
20231214,123200,60576460,10210,10210,10210,10210,0
|
|
20231214,123100,60576460,10210,10210,10210,10210,0
|
|
20231214,123000,60576460,10210,10210,10210,10210,0
|
|
20231214,122900,60576460,10210,10210,10210,10210,1
|
|
20231214,122800,60566250,10210,10210,10210,10210,10
|
|
20231214,122700,60464150,10210,10210,10210,10210,0
|
|
20231214,122600,60464150,10210,10210,10210,10210,50
|
|
20231214,122500,59953650,10210,10210,10210,10210,39
|
|
20231214,122400,59555460,10210,10210,10210,10210,0
|
|
20231214,122300,59555460,10210,10210,10210,10210,0
|
|
20231214,122200,59555460,10210,10210,10210,10210,0
|
|
20231214,122100,59555460,10210,10210,10210,10200,56
|
|
20231214,122000,58984230,10210,10210,10210,10210,0
|
|
20231214,121900,58984230,10210,10210,10210,10210,50
|
|
20231214,121800,58473730,10240,10240,10240,10240,0
|
|
20231214,121700,58473730,10240,10240,10240,10240,0
|
|
20231214,121600,58473730,10240,10240,10240,10240,0
|
|
20231214,121500,58473730,10240,10240,10240,10240,0
|
|
20231214,121400,58473730,10240,10240,10240,10240,0
|
|
20231214,121300,58473730,10240,10240,10240,10240,0
|
|
20231214,121200,58473730,10240,10240,10240,10240,0
|
|
20231214,121100,58473730,10240,10240,10240,10240,0
|
|
20231214,121000,58473730,10240,10240,10240,10240,1
|
|
20231214,120900,58463490,10200,10200,10200,10200,0
|
|
20231214,120800,58463490,10200,10200,10200,10200,0
|
|
20231214,120700,58463490,10200,10200,10200,10200,0
|
|
20231214,120600,58463490,10200,10200,10200,10200,0
|
|
20231214,120500,58463490,10200,10200,10200,10200,30
|
|
20231214,120400,58157490,10200,10200,10200,10200,0
|
|
20231214,120300,58157490,10200,10200,10200,10200,0
|
|
20231214,120200,58157490,10200,10200,10200,10200,0
|
|
20231214,120100,58157490,10200,10200,10200,10200,0
|
|
20231214,120000,58157490,10200,10200,10200,10200,0
|
|
20231214,115900,58157490,10200,10200,10200,10200,0
|
|
20231214,115800,58157490,10200,10200,10200,10200,0
|
|
20231214,115700,58157490,10200,10200,10200,10200,0
|
|
20231214,115600,58157490,10200,10200,10200,10200,0
|
|
20231214,115500,58157490,10200,10200,10200,10200,0
|
|
20231214,115400,58157490,10200,10200,10200,10200,0
|
|
20231214,115300,58157490,10200,10200,10200,10200,0
|
|
20231214,115200,58157490,10200,10200,10200,10200,0
|
|
20231214,115100,58157490,10200,10200,10200,10200,1
|
|
20231214,115000,58147290,10200,10200,10200,10200,0
|
|
20231214,114900,58147290,10200,10200,10200,10200,0
|
|
20231214,114800,58147290,10200,10200,10200,10200,0
|
|
20231214,114700,58147290,10200,10200,10200,10200,0
|
|
20231214,114600,58147290,10200,10200,10200,10200,0
|
|
20231214,114500,58147290,10200,10200,10200,10200,0
|
|
20231214,114400,58147290,10200,10200,10200,10200,0
|
|
20231214,114300,58147290,10200,10200,10200,10200,134
|
|
20231214,114200,56780490,10210,10210,10210,10210,20
|
|
20231214,114100,56576290,10240,10240,10240,10240,0
|
|
20231214,114000,56576290,10240,10240,10240,10240,0
|
|
20231214,113900,56576290,10240,10240,10240,10240,0
|
|
20231214,113800,56576290,10240,10240,10240,10240,0
|
|
20231214,113700,56576290,10240,10240,10240,10240,0
|
|
20231214,113600,56576290,10240,10240,10240,10240,0
|
|
20231214,113500,56576290,10240,10240,10240,10240,0
|
|
20231214,113400,56576290,10240,10240,10240,10240,0
|
|
20231214,113300,56576290,10240,10240,10240,10240,1
|
|
20231214,113200,56566050,10240,10240,10240,10240,0
|
|
20231214,113100,56566050,10240,10240,10240,10240,0
|
|
20231214,113000,56566050,10240,10240,10240,10240,0
|
|
20231214,112900,56566050,10240,10240,10240,10240,0
|
|
20231214,112800,56566050,10240,10240,10240,10240,0
|
|
20231214,112700,56566050,10240,10240,10240,10240,69
|
|
20231214,112600,55859490,10210,10210,10210,10210,0
|
|
20231214,112500,55859490,10210,10210,10210,10210,0
|
|
20231214,112400,55859490,10210,10210,10210,10210,0
|
|
20231214,112300,55859490,10210,10210,10210,10210,0
|
|
20231214,112200,55859490,10210,10210,10210,10210,0
|
|
20231214,112100,55859490,10210,10210,10210,10210,375
|
|
20231214,112000,52030740,10220,10220,10220,10220,5
|
|
20231214,111900,51979640,10220,10220,10220,10220,0
|
|
20231214,111800,51979640,10220,10240,10240,10220,837
|
|
20231214,111700,43413040,10240,10250,10250,10240,2
|
|
20231214,111600,43392550,10240,10240,10240,10240,106
|
|
20231214,111500,42307110,10250,10250,10250,10250,0
|
|
20231214,111400,42307110,10250,10250,10250,10250,0
|
|
20231214,111300,42307110,10250,10250,10250,10250,0
|
|
20231214,111200,42307110,10250,10250,10250,10250,3
|
|
20231214,111100,42276360,10240,10240,10240,10240,23
|
|
20231214,111000,42040840,10240,10240,10240,10240,0
|
|
20231214,110900,42040840,10240,10240,10240,10240,0
|
|
20231214,110800,42040840,10240,10240,10240,10240,0
|
|
20231214,110700,42040840,10240,10240,10240,10240,0
|
|
20231214,110600,42040840,10240,10240,10240,10240,0
|
|
20231214,110500,42040840,10240,10240,10240,10240,0
|
|
20231214,110400,42040840,10240,10240,10240,10240,58
|
|
20231214,110300,41446920,10250,10250,10250,10250,0
|
|
20231214,110200,41446920,10250,10250,10250,10250,5
|
|
20231214,110100,41395670,10250,10250,10250,10250,0
|
|
20231214,110000,41395670,10250,10250,10250,10250,0
|
|
20231214,105900,41395670,10250,10250,10250,10250,0
|
|
20231214,105800,41395670,10250,10250,10250,10250,0
|
|
20231214,105700,41395670,10250,10250,10250,10250,0
|
|
20231214,105600,41395670,10250,10250,10250,10250,70
|
|
20231214,105500,40678170,10250,10250,10250,10250,0
|
|
20231214,105400,40678170,10250,10250,10250,10250,0
|
|
20231214,105300,40678170,10250,10250,10250,10250,0
|
|
20231214,105200,40678170,10250,10250,10250,10250,71
|
|
20231214,105100,39950420,10250,10250,10250,10250,20
|
|
20231214,105000,39745420,10250,10250,10250,10250,0
|
|
20231214,104900,39745420,10250,10250,10250,10250,0
|
|
20231214,104800,39745420,10250,10250,10250,10250,0
|
|
20231214,104700,39745420,10250,10250,10250,10250,50
|
|
20231214,104600,39232920,10260,10260,10260,10260,0
|
|
20231214,104500,39232920,10260,10260,10260,10260,0
|
|
20231214,104400,39232920,10260,10260,10260,10260,0
|
|
20231214,104300,39232920,10260,10260,10260,10260,0
|
|
20231214,104200,39232920,10260,10260,10260,10260,1
|
|
20231214,104100,39222660,10260,10260,10260,10260,0
|
|
20231214,104000,39222660,10260,10260,10260,10260,0
|
|
20231214,103900,39222660,10260,10260,10260,10260,0
|
|
20231214,103800,39222660,10260,10260,10260,10260,0
|
|
20231214,103700,39222660,10260,10260,10260,10260,0
|
|
20231214,103600,39222660,10260,10260,10260,10260,0
|
|
20231214,103500,39222660,10260,10250,10260,10250,4
|
|
20231214,103400,39181650,10240,10240,10240,10240,300
|
|
20231214,103300,36109650,10240,10240,10240,10240,0
|
|
20231214,103200,36109650,10240,10240,10240,10240,1
|
|
20231214,103100,36099410,10250,10240,10250,10240,6
|
|
20231214,103000,36037930,10240,10240,10240,10240,1
|
|
20231214,102900,36027690,10250,10250,10250,10250,8
|
|
20231214,102800,35945690,10250,10250,10250,10250,3
|
|
20231214,102700,35914940,10260,10260,10260,10260,0
|
|
20231214,102600,35914940,10260,10260,10260,10260,0
|
|
20231214,102500,35914940,10260,10260,10260,10260,0
|
|
20231214,102400,35914940,10260,10260,10260,10260,0
|
|
20231214,102300,35914940,10260,10250,10260,10250,11
|
|
20231214,102200,35802180,10260,10260,10260,10260,4
|
|
20231214,102100,35761140,10260,10260,10260,10260,0
|
|
20231214,102000,35761140,10260,10260,10260,10260,18
|
|
20231214,101900,35576460,10250,10250,10250,10250,0
|
|
20231214,101800,35576460,10250,10250,10250,10250,200
|
|
20231214,101700,33526460,10260,10260,10260,10260,1
|
|
20231214,101600,33516200,10260,10260,10260,10260,0
|
|
20231214,101500,33516200,10260,10260,10260,10260,0
|
|
20231214,101400,33516200,10260,10260,10260,10260,233
|
|
20231214,101300,31125620,10260,10260,10260,10260,0
|
|
20231214,101200,31125620,10260,10260,10260,10260,0
|
|
20231214,101100,31125620,10260,10250,10260,10250,10
|
|
20231214,101000,31023100,10250,10250,10250,10250,0
|
|
20231214,100900,31023100,10250,10260,10260,10250,243
|
|
20231214,100800,28531250,10270,10270,10270,10270,81
|
|
20231214,100700,27699380,10280,10280,10280,10280,7
|
|
20231214,100600,27627420,10280,10280,10280,10280,8
|
|
20231214,100500,27545180,10270,10270,10270,10270,100
|
|
20231214,100400,26518180,10270,10270,10270,10270,0
|
|
20231214,100300,26518180,10270,10270,10270,10270,45
|
|
20231214,100200,26056030,10270,10270,10270,10270,0
|
|
20231214,100100,26056030,10270,10270,10270,10270,0
|
|
20231214,100000,26056030,10270,10270,10270,10270,13
|
|
20231214,095900,25922520,10270,10270,10270,10270,0
|
|
20231214,095800,25922520,10270,10270,10270,10270,0
|
|
20231214,095700,25922520,10270,10280,10280,10270,81
|
|
20231214,095600,25090640,10270,10270,10270,10270,0
|
|
20231214,095500,25090640,10270,10270,10270,10270,0
|
|
20231214,095400,25090640,10270,10270,10270,10270,1
|
|
20231214,095300,25080370,10270,10280,10280,10270,119
|
|
20231214,095200,23858140,10280,10270,10280,10270,37
|
|
20231214,095100,23477850,10280,10270,10280,10270,2
|
|
20231214,095000,23457300,10270,10270,10270,10270,0
|
|
20231214,094900,23457300,10270,10270,10270,10270,0
|
|
20231214,094800,23457300,10270,10270,10270,10270,0
|
|
20231214,094700,23457300,10270,10270,10270,10270,0
|
|
20231214,094600,23457300,10270,10270,10270,10270,0
|
|
20231214,094500,23457300,10270,10270,10270,10270,0
|
|
20231214,094400,23457300,10270,10270,10270,10270,3
|
|
20231214,094300,23426490,10280,10280,10280,10280,0
|
|
20231214,094200,23426490,10280,10280,10280,10280,0
|
|
20231214,094100,23426490,10280,10280,10280,10280,0
|
|
20231214,094000,23426490,10280,10280,10280,10280,244
|
|
20231214,093900,20918170,10290,10290,10290,10290,31
|
|
20231214,093800,20599180,10300,10300,10300,10300,39
|
|
20231214,093700,20197480,10300,10300,10300,10300,90
|
|
20231214,093600,19270480,10300,10300,10300,10300,10
|
|
20231214,093500,19167480,10310,10310,10310,10310,0
|
|
20231214,093400,19167480,10310,10310,10310,10310,0
|
|
20231214,093300,19167480,10310,10310,10310,10310,1
|
|
20231214,093200,19157170,10310,10300,10310,10300,5
|
|
20231214,093100,19105660,10280,10280,10280,10280,130
|
|
20231214,093000,17769260,10300,10300,10300,10300,50
|
|
20231214,092900,17254260,10300,10300,10300,10300,0
|
|
20231214,092800,17254260,10300,10300,10300,10300,0
|
|
20231214,092700,17254260,10300,10300,10300,10300,101
|
|
20231214,092600,16213960,10280,10280,10280,10280,300
|
|
20231214,092500,13129960,10290,10290,10290,10290,0
|
|
20231214,092400,13129960,10290,10290,10290,10290,0
|
|
20231214,092300,13129960,10290,10290,10290,10290,56
|
|
20231214,092200,12553720,10280,10280,10280,10280,0
|
|
20231214,092100,12553720,10280,10280,10280,10280,2
|
|
20231214,092000,12533160,10290,10290,10290,10290,0
|
|
20231214,091900,12533160,10290,10290,10290,10290,4
|
|
20231214,091800,12492000,10290,10290,10290,10290,0
|
|
20231214,091700,12492000,10290,10290,10290,10290,8
|
|
20231214,091600,12409680,10290,10290,10290,10290,92
|
|
20231214,091500,11463000,10290,10290,10290,10290,2
|
|
20231214,091400,11442420,10280,10280,10280,10280,0
|
|
20231214,091300,11442420,10280,10280,10280,10280,0
|
|
20231214,091200,11442420,10280,10280,10280,10280,296
|
|
20231214,091100,8399540,10280,10280,10280,10280,0
|
|
20231214,091000,8399540,10280,10280,10280,10280,1
|
|
20231214,090900,8389260,10250,10250,10250,10250,104
|
|
20231214,090800,7323260,10250,10250,10250,10250,104
|
|
20231214,090700,6257260,10260,10250,10260,10250,6
|
|
20231214,090600,6195740,10230,10250,10250,10230,152
|
|
20231214,090500,4639340,10250,10220,10250,10220,100
|
|
20231214,090400,3614530,10220,10230,10230,10220,172
|
|
20231214,090300,1856210,10230,10230,10230,10230,4
|
|
20231214,090200,1815290,10230,10230,10230,10230,53
|
|
20231214,090100,1273100,10230,10250,10250,10230,49
|
|
20231214,090000,771750,10290,10290,10290,10290,75
|