671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,200800,138311390,10170,10170,10170,10170,574
|
|
20231215,200700,138311390,10170,10170,10170,10170,0
|
|
20231215,200600,138311390,10170,10170,10170,10170,0
|
|
20231215,200500,138311390,10170,10170,10170,10170,0
|
|
20231215,200400,138311390,10170,10170,10170,10170,0
|
|
20231215,200300,138311390,10170,10170,10170,10170,0
|
|
20231215,200200,138311390,10170,10170,10170,10170,0
|
|
20231215,200100,138311390,10170,10170,10170,10170,0
|
|
20231215,200000,138311390,10170,10170,10170,10170,0
|
|
20231215,195900,138311390,10170,10170,10170,10170,0
|
|
20231215,195800,138311390,10170,10170,10170,10170,0
|
|
20231215,195700,138311390,10170,10170,10170,10170,0
|
|
20231215,195600,138311390,10170,10170,10170,10170,0
|
|
20231215,195500,138311390,10170,10170,10170,10170,0
|
|
20231215,195400,138311390,10170,10170,10170,10170,0
|
|
20231215,195300,138311390,10170,10170,10170,10170,0
|
|
20231215,195200,138311390,10170,10170,10170,10170,0
|
|
20231215,195100,138311390,10170,10170,10170,10170,0
|
|
20231215,195000,138311390,10170,10170,10170,10170,0
|
|
20231215,194900,138311390,10170,10170,10170,10170,0
|
|
20231215,194800,138311390,10170,10170,10170,10170,0
|
|
20231215,194700,138311390,10170,10170,10170,10170,0
|
|
20231215,194600,138311390,10170,10170,10170,10170,0
|
|
20231215,194500,138311390,10170,10170,10170,10170,0
|
|
20231215,194400,138311390,10170,10170,10170,10170,0
|
|
20231215,194300,138311390,10170,10170,10170,10170,0
|
|
20231215,194200,138311390,10170,10170,10170,10170,0
|
|
20231215,194100,138311390,10170,10170,10170,10170,0
|
|
20231215,194000,138311390,10170,10170,10170,10170,0
|
|
20231215,193900,138311390,10170,10170,10170,10170,0
|
|
20231215,193800,138311390,10170,10170,10170,10170,574
|
|
20231215,193700,138311390,10170,10170,10170,10170,0
|
|
20231215,193600,138311390,10170,10170,10170,10170,0
|
|
20231215,193500,138311390,10170,10170,10170,10170,0
|
|
20231215,193400,138311390,10170,10170,10170,10170,0
|
|
20231215,193300,138311390,10170,10170,10170,10170,0
|
|
20231215,193200,138311390,10170,10170,10170,10170,0
|
|
20231215,193100,138311390,10170,10170,10170,10170,0
|
|
20231215,193000,138311390,10170,10170,10170,10170,0
|
|
20231215,192900,138311390,10170,10170,10170,10170,0
|
|
20231215,192800,138311390,10170,10170,10170,10170,0
|
|
20231215,192700,138311390,10170,10170,10170,10170,0
|
|
20231215,192600,138311390,10170,10170,10170,10170,0
|
|
20231215,192500,138311390,10170,10170,10170,10170,0
|
|
20231215,192400,138311390,10170,10170,10170,10170,0
|
|
20231215,192300,138311390,10170,10170,10170,10170,0
|
|
20231215,192200,138311390,10170,10170,10170,10170,0
|
|
20231215,192100,138311390,10170,10170,10170,10170,0
|
|
20231215,192000,138311390,10170,10170,10170,10170,0
|
|
20231215,191900,138311390,10170,10170,10170,10170,0
|
|
20231215,191800,138311390,10170,10170,10170,10170,0
|
|
20231215,191700,138311390,10170,10170,10170,10170,0
|
|
20231215,191600,138311390,10170,10170,10170,10170,0
|
|
20231215,191500,138311390,10170,10170,10170,10170,0
|
|
20231215,191400,138311390,10170,10170,10170,10170,0
|
|
20231215,191300,138311390,10170,10170,10170,10170,0
|
|
20231215,191200,138311390,10170,10170,10170,10170,0
|
|
20231215,191100,138311390,10170,10170,10170,10170,0
|
|
20231215,191000,138311390,10170,10170,10170,10170,0
|
|
20231215,190900,138311390,10170,10170,10170,10170,0
|
|
20231215,190800,138311390,10170,10170,10170,10170,574
|
|
20231215,190700,138311390,10170,10170,10170,10170,0
|
|
20231215,190600,138311390,10170,10170,10170,10170,0
|
|
20231215,190500,138311390,10170,10170,10170,10170,0
|
|
20231215,190400,138311390,10170,10170,10170,10170,0
|
|
20231215,190300,138311390,10170,10170,10170,10170,0
|
|
20231215,190200,138311390,10170,10170,10170,10170,0
|
|
20231215,190100,138311390,10170,10170,10170,10170,0
|
|
20231215,190000,138311390,10170,10170,10170,10170,0
|
|
20231215,185900,138311390,10170,10170,10170,10170,0
|
|
20231215,185800,138311390,10170,10170,10170,10170,0
|
|
20231215,185700,138311390,10170,10170,10170,10170,0
|
|
20231215,185600,138311390,10170,10170,10170,10170,0
|
|
20231215,185500,138311390,10170,10170,10170,10170,0
|
|
20231215,185400,138311390,10170,10170,10170,10170,0
|
|
20231215,185300,138311390,10170,10170,10170,10170,0
|
|
20231215,185200,138311390,10170,10170,10170,10170,0
|
|
20231215,185100,138311390,10170,10170,10170,10170,0
|
|
20231215,185000,138311390,10170,10170,10170,10170,0
|
|
20231215,184900,138311390,10170,10170,10170,10170,0
|
|
20231215,184800,138311390,10170,10170,10170,10170,0
|
|
20231215,184700,138311390,10170,10170,10170,10170,0
|
|
20231215,184600,138311390,10170,10170,10170,10170,0
|
|
20231215,184500,138311390,10170,10170,10170,10170,0
|
|
20231215,184400,138311390,10170,10170,10170,10170,0
|
|
20231215,184300,138311390,10170,10170,10170,10170,0
|
|
20231215,184200,138311390,10170,10170,10170,10170,0
|
|
20231215,184100,138311390,10170,10170,10170,10170,0
|
|
20231215,184000,138311390,10170,10170,10170,10170,0
|
|
20231215,183900,138311390,10170,10170,10170,10170,0
|
|
20231215,183800,138311390,10170,10170,10170,10170,574
|
|
20231215,183700,138311390,10170,10170,10170,10170,0
|
|
20231215,183600,138311390,10170,10170,10170,10170,0
|
|
20231215,183500,138311390,10170,10170,10170,10170,0
|
|
20231215,183400,138311390,10170,10170,10170,10170,0
|
|
20231215,183300,138311390,10170,10170,10170,10170,0
|
|
20231215,183200,138311390,10170,10170,10170,10170,0
|
|
20231215,183100,138311390,10170,10170,10170,10170,0
|
|
20231215,183000,138311390,10170,10170,10170,10170,0
|
|
20231215,182900,138311390,10170,10170,10170,10170,0
|
|
20231215,182800,138311390,10170,10170,10170,10170,0
|
|
20231215,182700,138311390,10170,10170,10170,10170,0
|
|
20231215,182600,138311390,10170,10170,10170,10170,0
|
|
20231215,182500,138311390,10170,10170,10170,10170,0
|
|
20231215,182400,138311390,10170,10170,10170,10170,0
|
|
20231215,182300,138311390,10170,10170,10170,10170,0
|
|
20231215,182200,138311390,10170,10170,10170,10170,0
|
|
20231215,182100,138311390,10170,10170,10170,10170,0
|
|
20231215,182000,138311390,10170,10170,10170,10170,0
|
|
20231215,181900,138311390,10170,10170,10170,10170,0
|
|
20231215,181800,138311390,10170,10170,10170,10170,0
|
|
20231215,181700,138311390,10170,10170,10170,10170,0
|
|
20231215,181600,138311390,10170,10170,10170,10170,0
|
|
20231215,181500,138311390,10170,10170,10170,10170,0
|
|
20231215,181400,138311390,10170,10170,10170,10170,0
|
|
20231215,181300,138311390,10170,10170,10170,10170,0
|
|
20231215,181200,138311390,10170,10170,10170,10170,0
|
|
20231215,181100,138311390,10170,10170,10170,10170,0
|
|
20231215,181000,138311390,10170,10170,10170,10170,0
|
|
20231215,180900,138311390,10170,10170,10170,10170,0
|
|
20231215,180800,138311390,10170,10170,10170,10170,574
|
|
20231215,180700,138311390,10170,10170,10170,10170,0
|
|
20231215,180600,138311390,10170,10170,10170,10170,0
|
|
20231215,180500,138311390,10170,10170,10170,10170,0
|
|
20231215,180400,138311390,10170,10170,10170,10170,0
|
|
20231215,180300,138311390,10170,10170,10170,10170,0
|
|
20231215,180200,138311390,10170,10170,10170,10170,0
|
|
20231215,180100,138311390,10170,10170,10170,10170,0
|
|
20231215,180000,138311390,10170,10170,10170,10170,0
|
|
20231215,175900,138311390,10170,10170,10170,10170,0
|
|
20231215,175800,138311390,10170,10170,10170,10170,0
|
|
20231215,175700,138311390,10170,10170,10170,10170,0
|
|
20231215,175600,138311390,10170,10170,10170,10170,0
|
|
20231215,175500,138311390,10170,10170,10170,10170,0
|
|
20231215,175400,138311390,10170,10170,10170,10170,0
|
|
20231215,175300,138311390,10170,10170,10170,10170,0
|
|
20231215,175200,138311390,10170,10170,10170,10170,0
|
|
20231215,175100,138311390,10170,10170,10170,10170,0
|
|
20231215,175000,138311390,10170,10170,10170,10170,0
|
|
20231215,174900,138311390,10170,10170,10170,10170,0
|
|
20231215,174800,138311390,10170,10170,10170,10170,0
|
|
20231215,174700,138311390,10170,10170,10170,10170,0
|
|
20231215,174600,138311390,10170,10170,10170,10170,0
|
|
20231215,174500,138311390,10170,10170,10170,10170,0
|
|
20231215,174400,138311390,10170,10170,10170,10170,0
|
|
20231215,174300,138311390,10170,10170,10170,10170,0
|
|
20231215,174200,138311390,10170,10170,10170,10170,0
|
|
20231215,174100,138311390,10170,10170,10170,10170,0
|
|
20231215,174000,138311390,10170,10170,10170,10170,0
|
|
20231215,173900,138311390,10170,10170,10170,10170,0
|
|
20231215,173800,138311390,10170,10170,10170,10170,574
|
|
20231215,173700,138311390,10170,10170,10170,10170,0
|
|
20231215,173600,138311390,10170,10170,10170,10170,0
|
|
20231215,173500,138311390,10170,10170,10170,10170,0
|
|
20231215,173400,138311390,10170,10170,10170,10170,0
|
|
20231215,173300,138311390,10170,10170,10170,10170,0
|
|
20231215,173200,138311390,10170,10170,10170,10170,0
|
|
20231215,173100,138311390,10170,10170,10170,10170,0
|
|
20231215,173000,138311390,10170,10170,10170,10170,0
|
|
20231215,172900,138311390,10170,10170,10170,10170,0
|
|
20231215,172800,138311390,10170,10170,10170,10170,0
|
|
20231215,172700,138311390,10170,10170,10170,10170,0
|
|
20231215,172600,138311390,10170,10170,10170,10170,0
|
|
20231215,172500,138311390,10170,10170,10170,10170,0
|
|
20231215,172400,138311390,10170,10170,10170,10170,0
|
|
20231215,172300,138311390,10170,10170,10170,10170,0
|
|
20231215,172200,138311390,10170,10170,10170,10170,0
|
|
20231215,172100,138311390,10170,10170,10170,10170,0
|
|
20231215,172000,138311390,10170,10170,10170,10170,0
|
|
20231215,171900,138311390,10170,10170,10170,10170,0
|
|
20231215,171800,138311390,10170,10170,10170,10170,0
|
|
20231215,171700,138311390,10170,10170,10170,10170,0
|
|
20231215,171600,138311390,10170,10170,10170,10170,0
|
|
20231215,171500,138311390,10170,10170,10170,10170,0
|
|
20231215,171400,138311390,10170,10170,10170,10170,0
|
|
20231215,171300,138311390,10170,10170,10170,10170,0
|
|
20231215,171200,138311390,10170,10170,10170,10170,0
|
|
20231215,171100,138311390,10170,10170,10170,10170,0
|
|
20231215,171000,138311390,10170,10170,10170,10170,0
|
|
20231215,170900,138311390,10170,10170,10170,10170,0
|
|
20231215,170800,138311390,10170,10170,10170,10170,574
|
|
20231215,170700,138311390,10170,10170,10170,10170,0
|
|
20231215,170600,138311390,10170,10170,10170,10170,0
|
|
20231215,170500,138311390,10170,10170,10170,10170,0
|
|
20231215,170400,138311390,10170,10170,10170,10170,0
|
|
20231215,170300,138311390,10170,10170,10170,10170,0
|
|
20231215,170200,138311390,10170,10170,10170,10170,0
|
|
20231215,170100,138311390,10170,10170,10170,10170,0
|
|
20231215,170000,138311390,10170,10170,10170,10170,0
|
|
20231215,165900,138311390,10170,10170,10170,10170,0
|
|
20231215,165800,138311390,10170,10170,10170,10170,0
|
|
20231215,165700,138311390,10170,10170,10170,10170,0
|
|
20231215,165600,138311390,10170,10170,10170,10170,0
|
|
20231215,165500,138311390,10170,10170,10170,10170,0
|
|
20231215,165400,138311390,10170,10170,10170,10170,0
|
|
20231215,165300,138311390,10170,10170,10170,10170,0
|
|
20231215,165200,138311390,10170,10170,10170,10170,0
|
|
20231215,165100,138311390,10170,10170,10170,10170,0
|
|
20231215,165000,138311390,10170,10170,10170,10170,0
|
|
20231215,164900,138311390,10170,10170,10170,10170,0
|
|
20231215,164800,138311390,10170,10170,10170,10170,0
|
|
20231215,164700,138311390,10170,10170,10170,10170,0
|
|
20231215,164600,138311390,10170,10170,10170,10170,0
|
|
20231215,164500,138311390,10170,10170,10170,10170,0
|
|
20231215,164400,138311390,10170,10170,10170,10170,0
|
|
20231215,164300,138311390,10170,10170,10170,10170,0
|
|
20231215,164200,138311390,10170,10170,10170,10170,0
|
|
20231215,164100,138311390,10170,10170,10170,10170,0
|
|
20231215,164000,138311390,10170,10170,10170,10170,0
|
|
20231215,163900,138311390,10170,10170,10170,10170,0
|
|
20231215,163800,138311390,10170,10170,10170,10170,574
|
|
20231215,163700,138311390,10170,10170,10170,10170,0
|
|
20231215,163600,138311390,10170,10170,10170,10170,0
|
|
20231215,163500,138311390,10170,10170,10170,10170,0
|
|
20231215,163400,138311390,10170,10170,10170,10170,0
|
|
20231215,163300,138311390,10170,10170,10170,10170,0
|
|
20231215,163200,138311390,10170,10170,10170,10170,0
|
|
20231215,163100,138311390,10170,10170,10170,10170,0
|
|
20231215,163000,138311390,10170,10170,10170,10170,0
|
|
20231215,162900,138311390,10170,10170,10170,10170,0
|
|
20231215,162800,138311390,10170,10170,10170,10170,0
|
|
20231215,162700,138311390,10170,10170,10170,10170,0
|
|
20231215,162600,138311390,10170,10170,10170,10170,0
|
|
20231215,162500,138311390,10170,10170,10170,10170,0
|
|
20231215,162400,138311390,10170,10170,10170,10170,0
|
|
20231215,162300,138311390,10170,10170,10170,10170,0
|
|
20231215,162200,138311390,10170,10170,10170,10170,0
|
|
20231215,162100,138311390,10170,10170,10170,10170,0
|
|
20231215,162000,138311390,10170,10170,10170,10170,0
|
|
20231215,161900,138311390,10170,10170,10170,10170,0
|
|
20231215,161800,138311390,10170,10170,10170,10170,0
|
|
20231215,161700,138311390,10170,10170,10170,10170,0
|
|
20231215,161600,138311390,10170,10170,10170,10170,0
|
|
20231215,161500,138311390,10170,10170,10170,10170,0
|
|
20231215,161400,138311390,10170,10170,10170,10170,0
|
|
20231215,161300,138311390,10170,10170,10170,10170,0
|
|
20231215,161200,138311390,10170,10170,10170,10170,0
|
|
20231215,161100,138311390,10170,10170,10170,10170,0
|
|
20231215,161000,138311390,10170,10170,10170,10170,0
|
|
20231215,160900,138311390,10170,10170,10170,10170,0
|
|
20231215,160800,138311390,10170,10170,10170,10170,574
|
|
20231215,160700,138311390,10170,10170,10170,10170,0
|
|
20231215,160600,138311390,10170,10170,10170,10170,0
|
|
20231215,160500,138311390,10170,10170,10170,10170,0
|
|
20231215,160400,138311390,10170,10170,10170,10170,0
|
|
20231215,160300,138311390,10170,10170,10170,10170,0
|
|
20231215,160200,138311390,10170,10170,10170,10170,0
|
|
20231215,160100,138311390,10170,10170,10170,10170,0
|
|
20231215,160000,138311390,10170,10170,10170,10170,0
|
|
20231215,155900,138311390,10170,10170,10170,10170,0
|
|
20231215,155800,138311390,10170,10170,10170,10170,0
|
|
20231215,155700,138311390,10170,10170,10170,10170,0
|
|
20231215,155600,138311390,10170,10170,10170,10170,0
|
|
20231215,155500,138311390,10170,10170,10170,10170,0
|
|
20231215,155400,138311390,10170,10170,10170,10170,0
|
|
20231215,155300,138311390,10170,10170,10170,10170,0
|
|
20231215,155200,138311390,10170,10170,10170,10170,0
|
|
20231215,155100,138311390,10170,10170,10170,10170,0
|
|
20231215,155000,138311390,10170,10170,10170,10170,0
|
|
20231215,154900,138311390,10170,10170,10170,10170,0
|
|
20231215,154800,138311390,10170,10170,10170,10170,0
|
|
20231215,154700,138311390,10170,10170,10170,10170,0
|
|
20231215,154600,138311390,10170,10170,10170,10170,0
|
|
20231215,154500,138311390,10170,10170,10170,10170,0
|
|
20231215,154400,138311390,10170,10170,10170,10170,0
|
|
20231215,154300,138311390,10170,10170,10170,10170,0
|
|
20231215,154200,138311390,10170,10170,10170,10170,0
|
|
20231215,154100,138311390,10170,10170,10170,10170,0
|
|
20231215,154000,138311390,10170,10170,10170,10170,0
|
|
20231215,153900,138311390,10170,10170,10170,10170,0
|
|
20231215,153800,138311390,10170,10170,10170,10170,574
|
|
20231215,153700,138311390,10170,10170,10170,10170,0
|
|
20231215,153600,138311390,10170,10170,10170,10170,0
|
|
20231215,153500,138311390,10170,10170,10170,10170,0
|
|
20231215,153400,138311390,10170,10170,10170,10170,0
|
|
20231215,153300,138311390,10170,10170,10170,10170,0
|
|
20231215,153200,138311390,10170,10170,10170,10170,0
|
|
20231215,153100,138311390,10170,10170,10170,10170,0
|
|
20231215,153000,138311390,10170,10170,10170,10170,574
|
|
20231215,152900,132473810,10210,10210,10210,10210,0
|
|
20231215,152800,132473810,10210,10210,10210,10210,0
|
|
20231215,152700,132473810,10210,10210,10210,10210,0
|
|
20231215,152600,132473810,10210,10210,10210,10210,0
|
|
20231215,152500,132473810,10210,10210,10210,10210,0
|
|
20231215,152400,132473810,10210,10210,10210,10210,0
|
|
20231215,152300,132473810,10210,10210,10210,10210,0
|
|
20231215,152200,132473810,10210,10210,10210,10210,0
|
|
20231215,152100,132473810,10210,10210,10210,10210,0
|
|
20231215,152000,132473810,10210,10210,10210,10210,0
|
|
20231215,151900,132473810,10210,10210,10210,10210,0
|
|
20231215,151800,132473810,10210,10210,10210,10210,9
|
|
20231215,151700,132381920,10180,10180,10180,10180,45
|
|
20231215,151600,131923820,10210,10210,10210,10210,0
|
|
20231215,151500,131923820,10210,10210,10210,10210,1
|
|
20231215,151400,131913610,10200,10200,10200,10190,110
|
|
20231215,151300,130792110,10210,10210,10210,10210,0
|
|
20231215,151200,130792110,10210,10210,10210,10210,346
|
|
20231215,151100,127259450,10210,10210,10210,10210,1
|
|
20231215,151000,127249240,10210,10200,10210,10200,100
|
|
20231215,150900,126228250,10210,10210,10210,10210,0
|
|
20231215,150800,126228250,10210,10210,10210,10210,0
|
|
20231215,150700,126228250,10210,10210,10210,10210,2
|
|
20231215,150600,126207830,10210,10210,10210,10210,0
|
|
20231215,150500,126207830,10210,10210,10210,10210,0
|
|
20231215,150400,126207830,10210,10210,10210,10210,0
|
|
20231215,150300,126207830,10210,10210,10210,10210,0
|
|
20231215,150200,126207830,10210,10210,10210,10210,0
|
|
20231215,150100,126207830,10210,10210,10210,10210,0
|
|
20231215,150000,126207830,10210,10210,10210,10210,0
|
|
20231215,145900,126207830,10210,10210,10210,10210,0
|
|
20231215,145800,126207830,10210,10210,10210,10210,0
|
|
20231215,145700,126207830,10210,10210,10210,10210,0
|
|
20231215,145600,126207830,10210,10210,10210,10210,0
|
|
20231215,145500,126207830,10210,10210,10210,10210,0
|
|
20231215,145400,126207830,10210,10210,10210,10210,0
|
|
20231215,145300,126207830,10210,10210,10210,10210,0
|
|
20231215,145200,126207830,10210,10210,10210,10210,0
|
|
20231215,145100,126207830,10210,10210,10210,10210,0
|
|
20231215,145000,126207830,10210,10210,10210,10210,0
|
|
20231215,144900,126207830,10210,10210,10210,10210,0
|
|
20231215,144800,126207830,10210,10210,10210,10210,1
|
|
20231215,144700,126197620,10180,10190,10190,10180,165
|
|
20231215,144600,124517680,10210,10210,10210,10210,0
|
|
20231215,144500,124517680,10210,10210,10210,10210,10
|
|
20231215,144400,124415580,10210,10210,10210,10210,0
|
|
20231215,144300,124415580,10210,10210,10210,10210,0
|
|
20231215,144200,124415580,10210,10210,10210,10210,1
|
|
20231215,144100,124405370,10180,10180,10180,10180,0
|
|
20231215,144000,124405370,10180,10180,10180,10180,0
|
|
20231215,143900,124405370,10180,10180,10180,10180,0
|
|
20231215,143800,124405370,10180,10180,10180,10180,0
|
|
20231215,143700,124405370,10180,10180,10180,10180,0
|
|
20231215,143600,124405370,10180,10180,10180,10180,60
|
|
20231215,143500,123794570,10200,10190,10200,10190,795
|
|
20231215,143400,115685790,10190,10180,10190,10180,4
|
|
20231215,143300,115645060,10190,10190,10190,10190,0
|
|
20231215,143200,115645060,10190,10190,10190,10190,0
|
|
20231215,143100,115645060,10190,10190,10190,10190,0
|
|
20231215,143000,115645060,10190,10190,10190,10190,0
|
|
20231215,142900,115645060,10190,10190,10190,10190,0
|
|
20231215,142800,115645060,10190,10190,10190,10190,0
|
|
20231215,142700,115645060,10190,10190,10190,10190,0
|
|
20231215,142600,115645060,10190,10190,10190,10190,0
|
|
20231215,142500,115645060,10190,10190,10190,10190,0
|
|
20231215,142400,115645060,10190,10190,10190,10190,0
|
|
20231215,142300,115645060,10190,10190,10190,10190,0
|
|
20231215,142200,115645060,10190,10190,10190,10190,0
|
|
20231215,142100,115645060,10190,10190,10190,10190,0
|
|
20231215,142000,115645060,10190,10190,10190,10190,0
|
|
20231215,141900,115645060,10190,10190,10190,10190,0
|
|
20231215,141800,115645060,10190,10190,10190,10190,0
|
|
20231215,141700,115645060,10190,10190,10190,10190,0
|
|
20231215,141600,115645060,10190,10190,10190,10190,1
|
|
20231215,141500,115634870,10170,10170,10170,10170,0
|
|
20231215,141400,115634870,10170,10170,10170,10170,0
|
|
20231215,141300,115634870,10170,10170,10170,10170,0
|
|
20231215,141200,115634870,10170,10170,10170,10170,0
|
|
20231215,141100,115634870,10170,10170,10170,10170,0
|
|
20231215,141000,115634870,10170,10170,10170,10170,0
|
|
20231215,140900,115634870,10170,10170,10170,10170,2
|
|
20231215,140800,115614530,10200,10200,10200,10200,0
|
|
20231215,140700,115614530,10200,10200,10200,10200,0
|
|
20231215,140600,115614530,10200,10200,10200,10200,0
|
|
20231215,140500,115614530,10200,10200,10200,10200,0
|
|
20231215,140400,115614530,10200,10200,10200,10200,0
|
|
20231215,140300,115614530,10200,10200,10200,10200,0
|
|
20231215,140200,115614530,10200,10200,10200,10200,10
|
|
20231215,140100,115512530,10210,10210,10210,10210,0
|
|
20231215,140000,115512530,10210,10210,10210,10210,0
|
|
20231215,135900,115512530,10210,10210,10210,10210,0
|
|
20231215,135800,115512530,10210,10210,10210,10210,0
|
|
20231215,135700,115512530,10210,10210,10210,10210,0
|
|
20231215,135600,115512530,10210,10210,10210,10210,0
|
|
20231215,135500,115512530,10210,10210,10210,10210,0
|
|
20231215,135400,115512530,10210,10210,10210,10210,0
|
|
20231215,135300,115512530,10210,10210,10210,10210,0
|
|
20231215,135200,115512530,10210,10210,10210,10210,0
|
|
20231215,135100,115512530,10210,10210,10210,10210,1
|
|
20231215,135000,115502320,10220,10220,10220,10220,0
|
|
20231215,134900,115502320,10220,10220,10220,10220,0
|
|
20231215,134800,115502320,10220,10220,10220,10220,0
|
|
20231215,134700,115502320,10220,10220,10220,10220,0
|
|
20231215,134600,115502320,10220,10220,10220,10220,0
|
|
20231215,134500,115502320,10220,10220,10220,10220,0
|
|
20231215,134400,115502320,10220,10220,10220,10220,1
|
|
20231215,134300,115492100,10210,10210,10210,10210,0
|
|
20231215,134200,115492100,10210,10210,10210,10210,0
|
|
20231215,134100,115492100,10210,10210,10210,10210,0
|
|
20231215,134000,115492100,10210,10210,10210,10210,0
|
|
20231215,133900,115492100,10210,10210,10210,10210,0
|
|
20231215,133800,115492100,10210,10210,10210,10210,0
|
|
20231215,133700,115492100,10210,10210,10210,10210,0
|
|
20231215,133600,115492100,10210,10210,10210,10210,0
|
|
20231215,133500,115492100,10210,10210,10210,10210,0
|
|
20231215,133400,115492100,10210,10210,10210,10210,45
|
|
20231215,133300,115032650,10210,10210,10210,10210,0
|
|
20231215,133200,115032650,10210,10210,10210,10210,0
|
|
20231215,133100,115032650,10210,10210,10210,10210,199
|
|
20231215,133000,113000860,10210,10210,10210,10210,56
|
|
20231215,132900,112429100,10210,10210,10210,10210,0
|
|
20231215,132800,112429100,10210,10210,10210,10210,0
|
|
20231215,132700,112429100,10210,10210,10210,10210,0
|
|
20231215,132600,112429100,10210,10210,10210,10210,0
|
|
20231215,132500,112429100,10210,10210,10210,10210,0
|
|
20231215,132400,112429100,10210,10210,10210,10210,0
|
|
20231215,132300,112429100,10210,10210,10210,10210,0
|
|
20231215,132200,112429100,10210,10210,10210,10210,0
|
|
20231215,132100,112429100,10210,10210,10210,10210,0
|
|
20231215,132000,112429100,10210,10210,10210,10210,0
|
|
20231215,131900,112429100,10210,10210,10210,10210,0
|
|
20231215,131800,112429100,10210,10210,10210,10210,0
|
|
20231215,131700,112429100,10210,10210,10210,10210,0
|
|
20231215,131600,112429100,10210,10210,10210,10210,0
|
|
20231215,131500,112429100,10210,10210,10210,10210,0
|
|
20231215,131400,112429100,10210,10210,10210,10210,0
|
|
20231215,131300,112429100,10210,10210,10210,10210,0
|
|
20231215,131200,112429100,10210,10210,10210,10210,0
|
|
20231215,131100,112429100,10210,10210,10210,10210,0
|
|
20231215,131000,112429100,10210,10210,10210,10210,0
|
|
20231215,130900,112429100,10210,10210,10210,10210,0
|
|
20231215,130800,112429100,10210,10210,10210,10210,0
|
|
20231215,130700,112429100,10210,10210,10210,10210,0
|
|
20231215,130600,112429100,10210,10210,10210,10210,0
|
|
20231215,130500,112429100,10210,10210,10210,10210,0
|
|
20231215,130400,112429100,10210,10210,10210,10210,2
|
|
20231215,130300,112408680,10150,10150,10150,10150,0
|
|
20231215,130200,112408680,10150,10150,10150,10150,10
|
|
20231215,130100,112307180,10200,10200,10200,10200,0
|
|
20231215,130000,112307180,10200,10200,10200,10200,2
|
|
20231215,125900,112286780,10200,10200,10200,10200,0
|
|
20231215,125800,112286780,10200,10200,10200,10200,0
|
|
20231215,125700,112286780,10200,10200,10200,10200,0
|
|
20231215,125600,112286780,10200,10200,10200,10200,0
|
|
20231215,125500,112286780,10200,10200,10200,10200,0
|
|
20231215,125400,112286780,10200,10200,10200,10200,0
|
|
20231215,125300,112286780,10200,10200,10200,10200,0
|
|
20231215,125200,112286780,10200,10200,10200,10200,0
|
|
20231215,125100,112286780,10200,10200,10200,10200,0
|
|
20231215,125000,112286780,10200,10200,10200,10200,4
|
|
20231215,124900,112245980,10200,10200,10200,10200,0
|
|
20231215,124800,112245980,10200,10200,10200,10200,0
|
|
20231215,124700,112245980,10200,10200,10200,10200,0
|
|
20231215,124600,112245980,10200,10200,10200,10200,0
|
|
20231215,124500,112245980,10200,10200,10200,10200,0
|
|
20231215,124400,112245980,10200,10200,10200,10200,0
|
|
20231215,124300,112245980,10200,10200,10200,10200,0
|
|
20231215,124200,112245980,10200,10200,10200,10200,30
|
|
20231215,124100,111939980,10140,10140,10140,10140,0
|
|
20231215,124000,111939980,10140,10140,10140,10140,0
|
|
20231215,123900,111939980,10140,10140,10140,10140,0
|
|
20231215,123800,111939980,10140,10140,10140,10140,0
|
|
20231215,123700,111939980,10140,10140,10140,10140,0
|
|
20231215,123600,111939980,10140,10140,10140,10140,0
|
|
20231215,123500,111939980,10140,10140,10140,10140,0
|
|
20231215,123400,111939980,10140,10140,10140,10140,0
|
|
20231215,123300,111939980,10140,10140,10140,10140,0
|
|
20231215,123200,111939980,10140,10140,10140,10140,0
|
|
20231215,123100,111939980,10140,10140,10140,10140,0
|
|
20231215,123000,111939980,10140,10140,10140,10140,0
|
|
20231215,122900,111939980,10140,10140,10140,10140,0
|
|
20231215,122800,111939980,10140,10140,10140,10140,1
|
|
20231215,122700,111929840,10140,10140,10140,10140,0
|
|
20231215,122600,111929840,10140,10140,10140,10140,1
|
|
20231215,122500,111919700,10130,10130,10130,10130,0
|
|
20231215,122400,111919700,10130,10130,10130,10130,0
|
|
20231215,122300,111919700,10130,10130,10130,10130,0
|
|
20231215,122200,111919700,10130,10130,10130,10130,0
|
|
20231215,122100,111919700,10130,10190,10190,10120,1150
|
|
20231215,122000,100251480,10220,10220,10220,10220,0
|
|
20231215,121900,100251480,10220,10220,10220,10220,0
|
|
20231215,121800,100251480,10220,10220,10220,10220,0
|
|
20231215,121700,100251480,10220,10220,10220,10220,0
|
|
20231215,121600,100251480,10220,10220,10220,10220,0
|
|
20231215,121500,100251480,10220,10220,10220,10220,0
|
|
20231215,121400,100251480,10220,10220,10220,10220,0
|
|
20231215,121300,100251480,10220,10220,10220,10220,0
|
|
20231215,121200,100251480,10220,10220,10220,10220,0
|
|
20231215,121100,100251480,10220,10220,10220,10220,0
|
|
20231215,121000,100251480,10220,10220,10220,10220,0
|
|
20231215,120900,100251480,10220,10220,10220,10220,1
|
|
20231215,120800,100241260,10180,10180,10180,10180,0
|
|
20231215,120700,100241260,10180,10180,10180,10180,0
|
|
20231215,120600,100241260,10180,10180,10180,10180,0
|
|
20231215,120500,100241260,10180,10200,10200,10180,209
|
|
20231215,120400,98110460,10200,10200,10200,10200,151
|
|
20231215,120300,96570260,10210,10210,10210,10210,1
|
|
20231215,120200,96560050,10220,10220,10220,10220,130
|
|
20231215,120100,95231450,10220,10220,10220,10220,0
|
|
20231215,120000,95231450,10220,10220,10220,10220,0
|
|
20231215,115900,95231450,10220,10220,10220,10220,1
|
|
20231215,115800,95221230,10200,10200,10200,10200,0
|
|
20231215,115700,95221230,10200,10200,10200,10200,0
|
|
20231215,115600,95221230,10200,10200,10200,10200,416
|
|
20231215,115500,90978030,10220,10220,10220,10220,0
|
|
20231215,115400,90978030,10220,10220,10220,10220,0
|
|
20231215,115300,90978030,10220,10220,10220,10220,0
|
|
20231215,115200,90978030,10220,10220,10220,10220,0
|
|
20231215,115100,90978030,10220,10200,10220,10200,85
|
|
20231215,115000,90111010,10200,10200,10200,10200,0
|
|
20231215,114900,90111010,10200,10200,10200,10200,0
|
|
20231215,114800,90111010,10200,10200,10200,10200,0
|
|
20231215,114700,90111010,10200,10200,10200,10200,0
|
|
20231215,114600,90111010,10200,10200,10200,10200,0
|
|
20231215,114500,90111010,10200,10200,10200,10200,5
|
|
20231215,114400,90060010,10220,10220,10220,10220,20
|
|
20231215,114300,89855610,10220,10220,10220,10220,0
|
|
20231215,114200,89855610,10220,10220,10220,10220,0
|
|
20231215,114100,89855610,10220,10220,10220,10220,0
|
|
20231215,114000,89855610,10220,10220,10220,10220,0
|
|
20231215,113900,89855610,10220,10220,10220,10220,0
|
|
20231215,113800,89855610,10220,10220,10220,10220,0
|
|
20231215,113700,89855610,10220,10220,10220,10220,0
|
|
20231215,113600,89855610,10220,10220,10220,10220,0
|
|
20231215,113500,89855610,10220,10220,10220,10220,0
|
|
20231215,113400,89855610,10220,10220,10220,10220,0
|
|
20231215,113300,89855610,10220,10220,10220,10220,0
|
|
20231215,113200,89855610,10220,10220,10220,10220,0
|
|
20231215,113100,89855610,10220,10220,10220,10220,0
|
|
20231215,113000,89855610,10220,10220,10220,10220,1
|
|
20231215,112900,89845390,10220,10220,10220,10220,0
|
|
20231215,112800,89845390,10220,10220,10220,10220,0
|
|
20231215,112700,89845390,10220,10220,10220,10220,0
|
|
20231215,112600,89845390,10220,10220,10220,10220,0
|
|
20231215,112500,89845390,10220,10220,10220,10220,0
|
|
20231215,112400,89845390,10220,10220,10220,10220,0
|
|
20231215,112300,89845390,10220,10220,10220,10220,0
|
|
20231215,112200,89845390,10220,10220,10220,10220,0
|
|
20231215,112100,89845390,10220,10220,10220,10220,0
|
|
20231215,112000,89845390,10220,10220,10220,10220,0
|
|
20231215,111900,89845390,10220,10220,10220,10220,0
|
|
20231215,111800,89845390,10220,10220,10220,10220,0
|
|
20231215,111700,89845390,10220,10220,10220,10220,50
|
|
20231215,111600,89334390,10220,10220,10220,10220,0
|
|
20231215,111500,89334390,10220,10220,10220,10220,0
|
|
20231215,111400,89334390,10220,10220,10220,10220,0
|
|
20231215,111300,89334390,10220,10220,10220,10220,0
|
|
20231215,111200,89334390,10220,10220,10220,10220,0
|
|
20231215,111100,89334390,10220,10220,10220,10220,0
|
|
20231215,111000,89334390,10220,10220,10220,10220,0
|
|
20231215,110900,89334390,10220,10220,10220,10220,0
|
|
20231215,110800,89334390,10220,10220,10220,10220,1
|
|
20231215,110700,89324170,10170,10170,10170,10170,1
|
|
20231215,110600,89314000,10170,10170,10170,10170,0
|
|
20231215,110500,89314000,10170,10170,10170,10170,51
|
|
20231215,110400,88795330,10230,10230,10230,10230,0
|
|
20231215,110300,88795330,10230,10230,10230,10230,0
|
|
20231215,110200,88795330,10230,10230,10230,10230,0
|
|
20231215,110100,88795330,10230,10230,10230,10230,0
|
|
20231215,110000,88795330,10230,10230,10230,10230,0
|
|
20231215,105900,88795330,10230,10230,10230,10230,0
|
|
20231215,105800,88795330,10230,10230,10230,10230,0
|
|
20231215,105700,88795330,10230,10220,10230,10220,119
|
|
20231215,105600,87578570,10220,10220,10220,10220,2
|
|
20231215,105500,87558130,10220,10220,10220,10220,0
|
|
20231215,105400,87558130,10220,10220,10220,10220,0
|
|
20231215,105300,87558130,10220,10220,10220,10220,1
|
|
20231215,105200,87547910,10180,10180,10180,10180,0
|
|
20231215,105100,87547910,10180,10180,10180,10180,0
|
|
20231215,105000,87547910,10180,10180,10180,10180,152
|
|
20231215,104900,86000550,10180,10180,10180,10180,300
|
|
20231215,104800,82946550,10180,10180,10180,10180,0
|
|
20231215,104700,82946550,10180,10160,10180,10160,1788
|
|
20231215,104600,64767780,10150,10150,10150,10150,0
|
|
20231215,104500,64767780,10150,10150,10150,10150,0
|
|
20231215,104400,64767780,10150,10150,10150,10150,0
|
|
20231215,104300,64767780,10150,10150,10150,10150,147
|
|
20231215,104200,63275730,10140,10150,10150,10140,275
|
|
20231215,104100,60484490,10150,10150,10150,10150,4
|
|
20231215,104000,60443890,10150,10150,10150,10150,0
|
|
20231215,103900,60443890,10150,10150,10150,10150,0
|
|
20231215,103800,60443890,10150,10150,10150,10150,10
|
|
20231215,103700,60342390,10150,10150,10150,10150,10
|
|
20231215,103600,60240890,10150,10150,10150,10150,0
|
|
20231215,103500,60240890,10150,10150,10150,10150,0
|
|
20231215,103400,60240890,10150,10150,10150,10150,255
|
|
20231215,103300,57652640,10150,10150,10150,10150,0
|
|
20231215,103200,57652640,10150,10150,10150,10150,0
|
|
20231215,103100,57652640,10150,10150,10150,10150,25
|
|
20231215,103000,57398890,10150,10150,10150,10150,65
|
|
20231215,102900,56739140,10160,10160,10160,10160,233
|
|
20231215,102800,54371860,10170,10170,10170,10170,0
|
|
20231215,102700,54371860,10170,10170,10170,10170,101
|
|
20231215,102600,53344690,10170,10170,10170,10170,399
|
|
20231215,102500,49286860,10170,10170,10170,10170,1
|
|
20231215,102400,49276690,10160,10160,10160,10160,0
|
|
20231215,102300,49276690,10160,10160,10160,10160,0
|
|
20231215,102200,49276690,10160,10160,10160,10160,0
|
|
20231215,102100,49276690,10160,10160,10160,10160,0
|
|
20231215,102000,49276690,10160,10160,10160,10160,0
|
|
20231215,101900,49276690,10160,10160,10160,10150,58
|
|
20231215,101800,48687560,10160,10160,10160,10160,0
|
|
20231215,101700,48687560,10160,10160,10160,10160,320
|
|
20231215,101600,45436360,10160,10160,10160,10160,437
|
|
20231215,101500,40996440,10160,10160,10160,10160,0
|
|
20231215,101400,40996440,10160,10160,10160,10160,42
|
|
20231215,101300,40569720,10170,10180,10180,10170,188
|
|
20231215,101200,38656880,10170,10170,10170,10170,600
|
|
20231215,101100,32554880,10170,10170,10170,10170,0
|
|
20231215,101000,32554880,10170,10180,10180,10170,227
|
|
20231215,100900,30245790,10190,10190,10190,10190,3
|
|
20231215,100800,30215220,10190,10190,10190,10190,0
|
|
20231215,100700,30215220,10190,10190,10190,10190,0
|
|
20231215,100600,30215220,10190,10190,10190,10190,0
|
|
20231215,100500,30215220,10190,10190,10190,10190,1
|
|
20231215,100400,30205030,10190,10190,10190,10190,0
|
|
20231215,100300,30205030,10190,10190,10190,10190,0
|
|
20231215,100200,30205030,10190,10190,10190,10190,550
|
|
20231215,100100,24600530,10230,10230,10230,10230,0
|
|
20231215,100000,24600530,10230,10230,10230,10230,6
|
|
20231215,095900,24539150,10190,10200,10200,10190,600
|
|
20231215,095800,18422390,10200,10210,10210,10200,330
|
|
20231215,095700,15055880,10230,10230,10230,10230,100
|
|
20231215,095600,14032880,10230,10230,10230,10230,137
|
|
20231215,095500,12631370,10230,10230,10230,10230,0
|
|
20231215,095400,12631370,10230,10230,10230,10230,105
|
|
20231215,095300,11557220,10230,10230,10230,10230,50
|
|
20231215,095200,11045720,10240,10240,10240,10240,0
|
|
20231215,095100,11045720,10240,10240,10240,10240,0
|
|
20231215,095000,11045720,10240,10240,10240,10240,0
|
|
20231215,094900,11045720,10240,10240,10240,10240,0
|
|
20231215,094800,11045720,10240,10240,10240,10240,0
|
|
20231215,094700,11045720,10240,10240,10240,10240,0
|
|
20231215,094600,11045720,10240,10240,10240,10240,0
|
|
20231215,094500,11045720,10240,10240,10240,10240,0
|
|
20231215,094400,11045720,10240,10240,10240,10240,0
|
|
20231215,094300,11045720,10240,10240,10240,10240,0
|
|
20231215,094200,11045720,10240,10240,10240,10240,1
|
|
20231215,094100,11035480,10240,10240,10240,10240,0
|
|
20231215,094000,11035480,10240,10240,10240,10240,2
|
|
20231215,093900,11015000,10240,10240,10240,10240,1
|
|
20231215,093800,11004760,10240,10240,10240,10240,0
|
|
20231215,093700,11004760,10240,10240,10240,10240,5
|
|
20231215,093600,10953560,10240,10240,10240,10240,0
|
|
20231215,093500,10953560,10240,10230,10240,10230,282
|
|
20231215,093400,8067880,10230,10230,10230,10230,0
|
|
20231215,093300,8067880,10230,10230,10230,10230,0
|
|
20231215,093200,8067880,10230,10230,10230,10230,0
|
|
20231215,093100,8067880,10230,10230,10230,10230,0
|
|
20231215,093000,8067880,10230,10230,10230,10230,0
|
|
20231215,092900,8067880,10230,10230,10230,10230,0
|
|
20231215,092800,8067880,10230,10230,10230,10230,1
|
|
20231215,092700,8057650,10190,10190,10190,10190,0
|
|
20231215,092600,8057650,10190,10200,10200,10190,250
|
|
20231215,092500,5509850,10200,10200,10200,10200,0
|
|
20231215,092400,5509850,10200,10200,10200,10200,0
|
|
20231215,092300,5509850,10200,10200,10200,10200,0
|
|
20231215,092200,5509850,10200,10200,10200,10200,51
|
|
20231215,092100,4989650,10200,10200,10200,10200,30
|
|
20231215,092000,4683650,10200,10200,10200,10200,50
|
|
20231215,091900,4173650,10200,10200,10200,10200,0
|
|
20231215,091800,4173650,10200,10200,10200,10200,0
|
|
20231215,091700,4173650,10200,10200,10200,10200,0
|
|
20231215,091600,4173650,10200,10200,10200,10200,0
|
|
20231215,091500,4173650,10200,10200,10200,10200,0
|
|
20231215,091400,4173650,10200,10200,10200,10200,170
|
|
20231215,091300,2439650,10250,10250,10250,10250,0
|
|
20231215,091200,2439650,10250,10250,10250,10250,50
|
|
20231215,091100,1927150,10260,10260,10260,10260,0
|
|
20231215,091000,1927150,10260,10260,10260,10260,0
|
|
20231215,090900,1927150,10260,10260,10260,10260,0
|
|
20231215,090800,1927150,10260,10260,10260,10260,0
|
|
20231215,090700,1927150,10260,10260,10260,10260,1
|
|
20231215,090600,1916890,10190,10190,10190,10190,0
|
|
20231215,090500,1916890,10190,10190,10190,10190,0
|
|
20231215,090400,1916890,10190,10190,10190,10190,0
|
|
20231215,090300,1916890,10190,10190,10190,10190,0
|
|
20231215,090200,1916890,10190,10190,10190,10190,0
|
|
20231215,090100,1916890,10190,10190,10190,10190,20
|
|
20231215,090000,1713090,10230,10270,10270,10230,167
|