672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200900,84655230,10230,10230,10230,10230,167
|
|
20231218,200800,84655230,10230,10230,10230,10230,0
|
|
20231218,200700,84655230,10230,10230,10230,10230,0
|
|
20231218,200600,84655230,10230,10230,10230,10230,0
|
|
20231218,200500,84655230,10230,10230,10230,10230,0
|
|
20231218,200400,84655230,10230,10230,10230,10230,0
|
|
20231218,200300,84655230,10230,10230,10230,10230,0
|
|
20231218,200200,84655230,10230,10230,10230,10230,0
|
|
20231218,200100,84655230,10230,10230,10230,10230,0
|
|
20231218,200000,84655230,10230,10230,10230,10230,0
|
|
20231218,195900,84655230,10230,10230,10230,10230,0
|
|
20231218,195800,84655230,10230,10230,10230,10230,0
|
|
20231218,195700,84655230,10230,10230,10230,10230,0
|
|
20231218,195600,84655230,10230,10230,10230,10230,0
|
|
20231218,195500,84655230,10230,10230,10230,10230,0
|
|
20231218,195400,84655230,10230,10230,10230,10230,0
|
|
20231218,195300,84655230,10230,10230,10230,10230,0
|
|
20231218,195200,84655230,10230,10230,10230,10230,0
|
|
20231218,195100,84655230,10230,10230,10230,10230,0
|
|
20231218,195000,84655230,10230,10230,10230,10230,0
|
|
20231218,194900,84655230,10230,10230,10230,10230,0
|
|
20231218,194800,84655230,10230,10230,10230,10230,0
|
|
20231218,194700,84655230,10230,10230,10230,10230,0
|
|
20231218,194600,84655230,10230,10230,10230,10230,0
|
|
20231218,194500,84655230,10230,10230,10230,10230,0
|
|
20231218,194400,84655230,10230,10230,10230,10230,0
|
|
20231218,194300,84655230,10230,10230,10230,10230,0
|
|
20231218,194200,84655230,10230,10230,10230,10230,0
|
|
20231218,194100,84655230,10230,10230,10230,10230,0
|
|
20231218,194000,84655230,10230,10230,10230,10230,0
|
|
20231218,193900,84655230,10230,10230,10230,10230,167
|
|
20231218,193800,84655230,10230,10230,10230,10230,0
|
|
20231218,193700,84655230,10230,10230,10230,10230,0
|
|
20231218,193600,84655230,10230,10230,10230,10230,0
|
|
20231218,193500,84655230,10230,10230,10230,10230,0
|
|
20231218,193400,84655230,10230,10230,10230,10230,0
|
|
20231218,193300,84655230,10230,10230,10230,10230,0
|
|
20231218,193200,84655230,10230,10230,10230,10230,0
|
|
20231218,193100,84655230,10230,10230,10230,10230,0
|
|
20231218,193000,84655230,10230,10230,10230,10230,0
|
|
20231218,192900,84655230,10230,10230,10230,10230,0
|
|
20231218,192800,84655230,10230,10230,10230,10230,0
|
|
20231218,192700,84655230,10230,10230,10230,10230,0
|
|
20231218,192600,84655230,10230,10230,10230,10230,0
|
|
20231218,192500,84655230,10230,10230,10230,10230,0
|
|
20231218,192400,84655230,10230,10230,10230,10230,0
|
|
20231218,192300,84655230,10230,10230,10230,10230,0
|
|
20231218,192200,84655230,10230,10230,10230,10230,0
|
|
20231218,192100,84655230,10230,10230,10230,10230,0
|
|
20231218,192000,84655230,10230,10230,10230,10230,0
|
|
20231218,191900,84655230,10230,10230,10230,10230,0
|
|
20231218,191800,84655230,10230,10230,10230,10230,0
|
|
20231218,191700,84655230,10230,10230,10230,10230,0
|
|
20231218,191600,84655230,10230,10230,10230,10230,0
|
|
20231218,191500,84655230,10230,10230,10230,10230,0
|
|
20231218,191400,84655230,10230,10230,10230,10230,0
|
|
20231218,191300,84655230,10230,10230,10230,10230,0
|
|
20231218,191200,84655230,10230,10230,10230,10230,0
|
|
20231218,191100,84655230,10230,10230,10230,10230,0
|
|
20231218,191000,84655230,10230,10230,10230,10230,0
|
|
20231218,190900,84655230,10230,10230,10230,10230,167
|
|
20231218,190800,84655230,10230,10230,10230,10230,0
|
|
20231218,190700,84655230,10230,10230,10230,10230,0
|
|
20231218,190600,84655230,10230,10230,10230,10230,0
|
|
20231218,190500,84655230,10230,10230,10230,10230,0
|
|
20231218,190400,84655230,10230,10230,10230,10230,0
|
|
20231218,190300,84655230,10230,10230,10230,10230,0
|
|
20231218,190200,84655230,10230,10230,10230,10230,0
|
|
20231218,190100,84655230,10230,10230,10230,10230,0
|
|
20231218,190000,84655230,10230,10230,10230,10230,0
|
|
20231218,185900,84655230,10230,10230,10230,10230,0
|
|
20231218,185800,84655230,10230,10230,10230,10230,0
|
|
20231218,185700,84655230,10230,10230,10230,10230,0
|
|
20231218,185600,84655230,10230,10230,10230,10230,0
|
|
20231218,185500,84655230,10230,10230,10230,10230,0
|
|
20231218,185400,84655230,10230,10230,10230,10230,0
|
|
20231218,185300,84655230,10230,10230,10230,10230,0
|
|
20231218,185200,84655230,10230,10230,10230,10230,0
|
|
20231218,185100,84655230,10230,10230,10230,10230,0
|
|
20231218,185000,84655230,10230,10230,10230,10230,0
|
|
20231218,184900,84655230,10230,10230,10230,10230,0
|
|
20231218,184800,84655230,10230,10230,10230,10230,0
|
|
20231218,184700,84655230,10230,10230,10230,10230,0
|
|
20231218,184600,84655230,10230,10230,10230,10230,0
|
|
20231218,184500,84655230,10230,10230,10230,10230,0
|
|
20231218,184400,84655230,10230,10230,10230,10230,0
|
|
20231218,184300,84655230,10230,10230,10230,10230,0
|
|
20231218,184200,84655230,10230,10230,10230,10230,0
|
|
20231218,184100,84655230,10230,10230,10230,10230,0
|
|
20231218,184000,84655230,10230,10230,10230,10230,0
|
|
20231218,183900,84655230,10230,10230,10230,10230,167
|
|
20231218,183800,84655230,10230,10230,10230,10230,0
|
|
20231218,183700,84655230,10230,10230,10230,10230,0
|
|
20231218,183600,84655230,10230,10230,10230,10230,0
|
|
20231218,183500,84655230,10230,10230,10230,10230,0
|
|
20231218,183400,84655230,10230,10230,10230,10230,0
|
|
20231218,183300,84655230,10230,10230,10230,10230,0
|
|
20231218,183200,84655230,10230,10230,10230,10230,0
|
|
20231218,183100,84655230,10230,10230,10230,10230,0
|
|
20231218,183000,84655230,10230,10230,10230,10230,0
|
|
20231218,182900,84655230,10230,10230,10230,10230,0
|
|
20231218,182800,84655230,10230,10230,10230,10230,0
|
|
20231218,182700,84655230,10230,10230,10230,10230,0
|
|
20231218,182600,84655230,10230,10230,10230,10230,0
|
|
20231218,182500,84655230,10230,10230,10230,10230,0
|
|
20231218,182400,84655230,10230,10230,10230,10230,0
|
|
20231218,182300,84655230,10230,10230,10230,10230,0
|
|
20231218,182200,84655230,10230,10230,10230,10230,0
|
|
20231218,182100,84655230,10230,10230,10230,10230,0
|
|
20231218,182000,84655230,10230,10230,10230,10230,0
|
|
20231218,181900,84655230,10230,10230,10230,10230,0
|
|
20231218,181800,84655230,10230,10230,10230,10230,0
|
|
20231218,181700,84655230,10230,10230,10230,10230,0
|
|
20231218,181600,84655230,10230,10230,10230,10230,0
|
|
20231218,181500,84655230,10230,10230,10230,10230,0
|
|
20231218,181400,84655230,10230,10230,10230,10230,0
|
|
20231218,181300,84655230,10230,10230,10230,10230,0
|
|
20231218,181200,84655230,10230,10230,10230,10230,0
|
|
20231218,181100,84655230,10230,10230,10230,10230,0
|
|
20231218,181000,84655230,10230,10230,10230,10230,0
|
|
20231218,180900,84655230,10230,10230,10230,10230,167
|
|
20231218,180800,84655230,10230,10230,10230,10230,0
|
|
20231218,180700,84655230,10230,10230,10230,10230,0
|
|
20231218,180600,84655230,10230,10230,10230,10230,0
|
|
20231218,180500,84655230,10230,10230,10230,10230,0
|
|
20231218,180400,84655230,10230,10230,10230,10230,0
|
|
20231218,180300,84655230,10230,10230,10230,10230,0
|
|
20231218,180200,84655230,10230,10230,10230,10230,0
|
|
20231218,180100,84655230,10230,10230,10230,10230,0
|
|
20231218,180000,84655230,10230,10230,10230,10230,0
|
|
20231218,175900,84655230,10230,10230,10230,10230,0
|
|
20231218,175800,84655230,10230,10230,10230,10230,0
|
|
20231218,175700,84655230,10230,10230,10230,10230,0
|
|
20231218,175600,84655230,10230,10230,10230,10230,0
|
|
20231218,175500,84655230,10230,10230,10230,10230,0
|
|
20231218,175400,84655230,10230,10230,10230,10230,0
|
|
20231218,175300,84655230,10230,10230,10230,10230,0
|
|
20231218,175200,84655230,10230,10230,10230,10230,0
|
|
20231218,175100,84655230,10230,10230,10230,10230,0
|
|
20231218,175000,84655230,10230,10230,10230,10230,0
|
|
20231218,174900,84655230,10230,10230,10230,10230,0
|
|
20231218,174800,84655230,10230,10230,10230,10230,0
|
|
20231218,174700,84655230,10230,10230,10230,10230,0
|
|
20231218,174600,84655230,10230,10230,10230,10230,0
|
|
20231218,174500,84655230,10230,10230,10230,10230,0
|
|
20231218,174400,84655230,10230,10230,10230,10230,0
|
|
20231218,174300,84655230,10230,10230,10230,10230,0
|
|
20231218,174200,84655230,10230,10230,10230,10230,0
|
|
20231218,174100,84655230,10230,10230,10230,10230,0
|
|
20231218,174000,84655230,10230,10230,10230,10230,0
|
|
20231218,173900,84655230,10230,10230,10230,10230,167
|
|
20231218,173800,84655230,10230,10230,10230,10230,0
|
|
20231218,173700,84655230,10230,10230,10230,10230,0
|
|
20231218,173600,84655230,10230,10230,10230,10230,0
|
|
20231218,173500,84655230,10230,10230,10230,10230,0
|
|
20231218,173400,84655230,10230,10230,10230,10230,0
|
|
20231218,173300,84655230,10230,10230,10230,10230,0
|
|
20231218,173200,84655230,10230,10230,10230,10230,0
|
|
20231218,173100,84655230,10230,10230,10230,10230,0
|
|
20231218,173000,84655230,10230,10230,10230,10230,0
|
|
20231218,172900,84655230,10230,10230,10230,10230,0
|
|
20231218,172800,84655230,10230,10230,10230,10230,0
|
|
20231218,172700,84655230,10230,10230,10230,10230,0
|
|
20231218,172600,84655230,10230,10230,10230,10230,0
|
|
20231218,172500,84655230,10230,10230,10230,10230,0
|
|
20231218,172400,84655230,10230,10230,10230,10230,0
|
|
20231218,172300,84655230,10230,10230,10230,10230,0
|
|
20231218,172200,84655230,10230,10230,10230,10230,0
|
|
20231218,172100,84655230,10230,10230,10230,10230,0
|
|
20231218,172000,84655230,10230,10230,10230,10230,0
|
|
20231218,171900,84655230,10230,10230,10230,10230,0
|
|
20231218,171800,84655230,10230,10230,10230,10230,0
|
|
20231218,171700,84655230,10230,10230,10230,10230,0
|
|
20231218,171600,84655230,10230,10230,10230,10230,0
|
|
20231218,171500,84655230,10230,10230,10230,10230,0
|
|
20231218,171400,84655230,10230,10230,10230,10230,0
|
|
20231218,171300,84655230,10230,10230,10230,10230,0
|
|
20231218,171200,84655230,10230,10230,10230,10230,0
|
|
20231218,171100,84655230,10230,10230,10230,10230,0
|
|
20231218,171000,84655230,10230,10230,10230,10230,0
|
|
20231218,170900,84655230,10230,10230,10230,10230,167
|
|
20231218,170800,84655230,10230,10230,10230,10230,0
|
|
20231218,170700,84655230,10230,10230,10230,10230,0
|
|
20231218,170600,84655230,10230,10230,10230,10230,0
|
|
20231218,170500,84655230,10230,10230,10230,10230,0
|
|
20231218,170400,84655230,10230,10230,10230,10230,0
|
|
20231218,170300,84655230,10230,10230,10230,10230,0
|
|
20231218,170200,84655230,10230,10230,10230,10230,0
|
|
20231218,170100,84655230,10230,10230,10230,10230,0
|
|
20231218,170000,84655230,10230,10230,10230,10230,0
|
|
20231218,165900,84655230,10230,10230,10230,10230,0
|
|
20231218,165800,84655230,10230,10230,10230,10230,0
|
|
20231218,165700,84655230,10230,10230,10230,10230,0
|
|
20231218,165600,84655230,10230,10230,10230,10230,0
|
|
20231218,165500,84655230,10230,10230,10230,10230,0
|
|
20231218,165400,84655230,10230,10230,10230,10230,0
|
|
20231218,165300,84655230,10230,10230,10230,10230,0
|
|
20231218,165200,84655230,10230,10230,10230,10230,0
|
|
20231218,165100,84655230,10230,10230,10230,10230,0
|
|
20231218,165000,84655230,10230,10230,10230,10230,0
|
|
20231218,164900,84655230,10230,10230,10230,10230,0
|
|
20231218,164800,84655230,10230,10230,10230,10230,0
|
|
20231218,164700,84655230,10230,10230,10230,10230,0
|
|
20231218,164600,84655230,10230,10230,10230,10230,0
|
|
20231218,164500,84655230,10230,10230,10230,10230,0
|
|
20231218,164400,84655230,10230,10230,10230,10230,0
|
|
20231218,164300,84655230,10230,10230,10230,10230,0
|
|
20231218,164200,84655230,10230,10230,10230,10230,0
|
|
20231218,164100,84655230,10230,10230,10230,10230,0
|
|
20231218,164000,84655230,10230,10230,10230,10230,0
|
|
20231218,163900,84655230,10230,10230,10230,10230,167
|
|
20231218,163800,84655230,10230,10230,10230,10230,0
|
|
20231218,163700,84655230,10230,10230,10230,10230,0
|
|
20231218,163600,84655230,10230,10230,10230,10230,0
|
|
20231218,163500,84655230,10230,10230,10230,10230,0
|
|
20231218,163400,84655230,10230,10230,10230,10230,0
|
|
20231218,163300,84655230,10230,10230,10230,10230,0
|
|
20231218,163200,84655230,10230,10230,10230,10230,0
|
|
20231218,163100,84655230,10230,10230,10230,10230,0
|
|
20231218,163000,84655230,10230,10230,10230,10230,0
|
|
20231218,162900,84655230,10230,10230,10230,10230,0
|
|
20231218,162800,84655230,10230,10230,10230,10230,0
|
|
20231218,162700,84655230,10230,10230,10230,10230,0
|
|
20231218,162600,84655230,10230,10230,10230,10230,0
|
|
20231218,162500,84655230,10230,10230,10230,10230,0
|
|
20231218,162400,84655230,10230,10230,10230,10230,0
|
|
20231218,162300,84655230,10230,10230,10230,10230,0
|
|
20231218,162200,84655230,10230,10230,10230,10230,0
|
|
20231218,162100,84655230,10230,10230,10230,10230,0
|
|
20231218,162000,84655230,10230,10230,10230,10230,0
|
|
20231218,161900,84655230,10230,10230,10230,10230,0
|
|
20231218,161800,84655230,10230,10230,10230,10230,0
|
|
20231218,161700,84655230,10230,10230,10230,10230,0
|
|
20231218,161600,84655230,10230,10230,10230,10230,0
|
|
20231218,161500,84655230,10230,10230,10230,10230,0
|
|
20231218,161400,84655230,10230,10230,10230,10230,0
|
|
20231218,161300,84655230,10230,10230,10230,10230,0
|
|
20231218,161200,84655230,10230,10230,10230,10230,0
|
|
20231218,161100,84655230,10230,10230,10230,10230,0
|
|
20231218,161000,84655230,10230,10230,10230,10230,0
|
|
20231218,160900,84655230,10230,10230,10230,10230,167
|
|
20231218,160800,84655230,10230,10230,10230,10230,0
|
|
20231218,160700,84655230,10230,10230,10230,10230,0
|
|
20231218,160600,84655230,10230,10230,10230,10230,0
|
|
20231218,160500,84655230,10230,10230,10230,10230,0
|
|
20231218,160400,84655230,10230,10230,10230,10230,0
|
|
20231218,160300,84655230,10230,10230,10230,10230,0
|
|
20231218,160200,84655230,10230,10230,10230,10230,0
|
|
20231218,160100,84655230,10230,10230,10230,10230,0
|
|
20231218,160000,84655230,10230,10230,10230,10230,0
|
|
20231218,155900,84655230,10230,10230,10230,10230,0
|
|
20231218,155800,84655230,10230,10230,10230,10230,0
|
|
20231218,155700,84655230,10230,10230,10230,10230,0
|
|
20231218,155600,84655230,10230,10230,10230,10230,0
|
|
20231218,155500,84655230,10230,10230,10230,10230,0
|
|
20231218,155400,84655230,10230,10230,10230,10230,0
|
|
20231218,155300,84655230,10230,10230,10230,10230,0
|
|
20231218,155200,84655230,10230,10230,10230,10230,0
|
|
20231218,155100,84655230,10230,10230,10230,10230,0
|
|
20231218,155000,84655230,10230,10230,10230,10230,0
|
|
20231218,154900,84655230,10230,10230,10230,10230,0
|
|
20231218,154800,84655230,10230,10230,10230,10230,0
|
|
20231218,154700,84655230,10230,10230,10230,10230,0
|
|
20231218,154600,84655230,10230,10230,10230,10230,0
|
|
20231218,154500,84655230,10230,10230,10230,10230,0
|
|
20231218,154400,84655230,10230,10230,10230,10230,0
|
|
20231218,154300,84655230,10230,10230,10230,10230,0
|
|
20231218,154200,84655230,10230,10230,10230,10230,0
|
|
20231218,154100,84655230,10230,10230,10230,10230,0
|
|
20231218,154000,84655230,10230,10230,10230,10230,0
|
|
20231218,153900,84655230,10230,10230,10230,10230,167
|
|
20231218,153800,84655230,10230,10230,10230,10230,0
|
|
20231218,153700,84655230,10230,10230,10230,10230,0
|
|
20231218,153600,84655230,10230,10230,10230,10230,0
|
|
20231218,153500,84655230,10230,10230,10230,10230,0
|
|
20231218,153400,84655230,10230,10230,10230,10230,0
|
|
20231218,153300,84655230,10230,10230,10230,10230,0
|
|
20231218,153200,84655230,10230,10230,10230,10230,0
|
|
20231218,153100,84655230,10230,10230,10230,10230,0
|
|
20231218,153000,84655230,10230,10230,10230,10230,167
|
|
20231218,152900,82946820,10230,10230,10230,10230,0
|
|
20231218,152800,82946820,10230,10230,10230,10230,0
|
|
20231218,152700,82946820,10230,10230,10230,10230,0
|
|
20231218,152600,82946820,10230,10230,10230,10230,0
|
|
20231218,152500,82946820,10230,10230,10230,10230,0
|
|
20231218,152400,82946820,10230,10230,10230,10230,0
|
|
20231218,152300,82946820,10230,10230,10230,10230,0
|
|
20231218,152200,82946820,10230,10230,10230,10230,0
|
|
20231218,152100,82946820,10230,10230,10230,10230,0
|
|
20231218,152000,82946820,10230,10230,10230,10230,0
|
|
20231218,151900,82946820,10230,10230,10230,10230,0
|
|
20231218,151800,82946820,10230,10230,10230,10230,0
|
|
20231218,151700,82946820,10230,10230,10230,10230,0
|
|
20231218,151600,82946820,10230,10230,10230,10230,10
|
|
20231218,151500,82844520,10230,10230,10230,10230,8
|
|
20231218,151400,82762680,10230,10230,10230,10230,0
|
|
20231218,151300,82762680,10230,10230,10230,10230,0
|
|
20231218,151200,82762680,10230,10230,10230,10230,1
|
|
20231218,151100,82752450,10220,10220,10220,10220,0
|
|
20231218,151000,82752450,10220,10220,10220,10220,1
|
|
20231218,150900,82742230,10220,10220,10220,10220,0
|
|
20231218,150800,82742230,10220,10220,10220,10220,0
|
|
20231218,150700,82742230,10220,10220,10220,10220,0
|
|
20231218,150600,82742230,10220,10220,10220,10220,0
|
|
20231218,150500,82742230,10220,10220,10220,10220,14
|
|
20231218,150400,82599150,10230,10230,10230,10230,0
|
|
20231218,150300,82599150,10230,10230,10230,10230,0
|
|
20231218,150200,82599150,10230,10230,10230,10230,52
|
|
20231218,150100,82067190,10230,10230,10230,10230,3
|
|
20231218,150000,82036500,10230,10230,10230,10230,2
|
|
20231218,145900,82016040,10230,10230,10230,10230,0
|
|
20231218,145800,82016040,10230,10230,10230,10230,0
|
|
20231218,145700,82016040,10230,10230,10230,10230,0
|
|
20231218,145600,82016040,10230,10230,10230,10230,0
|
|
20231218,145500,82016040,10230,10230,10230,10230,534
|
|
20231218,145400,76553220,10240,10230,10240,10230,28
|
|
20231218,145300,76266720,10250,10250,10250,10250,0
|
|
20231218,145200,76266720,10250,10250,10250,10250,0
|
|
20231218,145100,76266720,10250,10250,10250,10250,0
|
|
20231218,145000,76266720,10250,10250,10250,10250,0
|
|
20231218,144900,76266720,10250,10250,10250,10250,0
|
|
20231218,144800,76266720,10250,10250,10250,10250,0
|
|
20231218,144700,76266720,10250,10250,10250,10250,0
|
|
20231218,144600,76266720,10250,10250,10250,10250,0
|
|
20231218,144500,76266720,10250,10250,10250,10250,0
|
|
20231218,144400,76266720,10250,10250,10250,10250,0
|
|
20231218,144300,76266720,10250,10250,10250,10250,0
|
|
20231218,144200,76266720,10250,10250,10250,10250,0
|
|
20231218,144100,76266720,10250,10220,10250,10220,34
|
|
20231218,144000,75919210,10220,10220,10220,10220,103
|
|
20231218,143900,74866550,10220,10220,10220,10220,144
|
|
20231218,143800,73394870,10220,10210,10220,10210,49
|
|
20231218,143700,72894380,10220,10220,10220,10220,430
|
|
20231218,143600,68499780,10220,10220,10220,10220,12
|
|
20231218,143500,68377140,10250,10250,10250,10250,0
|
|
20231218,143400,68377140,10250,10250,10250,10250,0
|
|
20231218,143300,68377140,10250,10250,10250,10250,0
|
|
20231218,143200,68377140,10250,10250,10250,10250,0
|
|
20231218,143100,68377140,10250,10250,10250,10250,0
|
|
20231218,143000,68377140,10250,10250,10250,10250,0
|
|
20231218,142900,68377140,10250,10250,10250,10250,0
|
|
20231218,142800,68377140,10250,10250,10250,10250,0
|
|
20231218,142700,68377140,10250,10250,10250,10250,0
|
|
20231218,142600,68377140,10250,10250,10250,10250,0
|
|
20231218,142500,68377140,10250,10250,10250,10250,0
|
|
20231218,142400,68377140,10250,10250,10250,10250,1
|
|
20231218,142300,68366890,10230,10230,10230,10230,116
|
|
20231218,142200,67180210,10250,10250,10250,10250,0
|
|
20231218,142100,67180210,10250,10250,10250,10250,0
|
|
20231218,142000,67180210,10250,10250,10250,10250,0
|
|
20231218,141900,67180210,10250,10250,10250,10250,0
|
|
20231218,141800,67180210,10250,10250,10250,10250,1
|
|
20231218,141700,67169960,10230,10230,10230,10230,0
|
|
20231218,141600,67169960,10230,10230,10230,10230,10
|
|
20231218,141500,67067660,10240,10240,10240,10240,0
|
|
20231218,141400,67067660,10240,10240,10240,10240,0
|
|
20231218,141300,67067660,10240,10240,10240,10240,0
|
|
20231218,141200,67067660,10240,10240,10240,10240,0
|
|
20231218,141100,67067660,10240,10240,10240,10240,0
|
|
20231218,141000,67067660,10240,10240,10240,10240,0
|
|
20231218,140900,67067660,10240,10240,10240,10240,0
|
|
20231218,140800,67067660,10240,10240,10240,10240,0
|
|
20231218,140700,67067660,10240,10240,10240,10240,0
|
|
20231218,140600,67067660,10240,10240,10240,10240,0
|
|
20231218,140500,67067660,10240,10230,10240,10230,50
|
|
20231218,140400,66555680,10230,10230,10230,10230,0
|
|
20231218,140300,66555680,10230,10230,10230,10230,0
|
|
20231218,140200,66555680,10230,10230,10230,10230,80
|
|
20231218,140100,65737280,10240,10240,10240,10240,0
|
|
20231218,140000,65737280,10240,10240,10240,10240,10
|
|
20231218,135900,65634880,10240,10240,10240,10240,0
|
|
20231218,135800,65634880,10240,10240,10240,10240,0
|
|
20231218,135700,65634880,10240,10240,10240,10240,1
|
|
20231218,135600,65624640,10240,10240,10240,10240,1
|
|
20231218,135500,65614400,10240,10240,10240,10240,9
|
|
20231218,135400,65522240,10240,10240,10240,10240,14
|
|
20231218,135300,65378880,10230,10230,10230,10230,0
|
|
20231218,135200,65378880,10230,10230,10230,10230,0
|
|
20231218,135100,65378880,10230,10230,10230,10230,0
|
|
20231218,135000,65378880,10230,10230,10230,10230,465
|
|
20231218,134900,60621930,10240,10240,10240,10240,0
|
|
20231218,134800,60621930,10240,10240,10240,10240,0
|
|
20231218,134700,60621930,10240,10240,10240,10240,0
|
|
20231218,134600,60621930,10240,10240,10240,10240,10
|
|
20231218,134500,60519530,10240,10240,10240,10240,0
|
|
20231218,134400,60519530,10240,10240,10240,10240,0
|
|
20231218,134300,60519530,10240,10240,10240,10240,0
|
|
20231218,134200,60519530,10240,10240,10240,10240,0
|
|
20231218,134100,60519530,10240,10240,10240,10240,0
|
|
20231218,134000,60519530,10240,10240,10240,10240,0
|
|
20231218,133900,60519530,10240,10240,10240,10240,0
|
|
20231218,133800,60519530,10240,10240,10240,10240,0
|
|
20231218,133700,60519530,10240,10240,10240,10240,0
|
|
20231218,133600,60519530,10240,10240,10240,10240,17
|
|
20231218,133500,60345450,10250,10250,10250,10250,0
|
|
20231218,133400,60345450,10250,10250,10250,10250,0
|
|
20231218,133300,60345450,10250,10250,10250,10250,0
|
|
20231218,133200,60345450,10250,10250,10250,10250,9
|
|
20231218,133100,60253200,10250,10250,10250,10250,6
|
|
20231218,133000,60191700,10260,10260,10260,10260,0
|
|
20231218,132900,60191700,10260,10270,10270,10260,24
|
|
20231218,132800,59945260,10270,10270,10270,10270,248
|
|
20231218,132700,57398300,10270,10270,10270,10270,1
|
|
20231218,132600,57388030,10250,10250,10250,10250,5
|
|
20231218,132500,57336780,10240,10240,10240,10240,189
|
|
20231218,132400,55401420,10240,10230,10240,10230,311
|
|
20231218,132300,52217990,10230,10230,10230,10230,0
|
|
20231218,132200,52217990,10230,10230,10230,10230,0
|
|
20231218,132100,52217990,10230,10230,10230,10230,6
|
|
20231218,132000,52156610,10230,10230,10230,10230,0
|
|
20231218,131900,52156610,10230,10230,10230,10230,0
|
|
20231218,131800,52156610,10230,10230,10230,10230,3
|
|
20231218,131700,52125920,10230,10230,10230,10230,0
|
|
20231218,131600,52125920,10230,10230,10230,10230,0
|
|
20231218,131500,52125920,10230,10230,10230,10230,0
|
|
20231218,131400,52125920,10230,10230,10230,10230,51
|
|
20231218,131300,51604190,10230,10230,10230,10230,100
|
|
20231218,131200,50581190,10230,10230,10230,10230,0
|
|
20231218,131100,50581190,10230,10230,10230,10230,0
|
|
20231218,131000,50581190,10230,10230,10230,10230,0
|
|
20231218,130900,50581190,10230,10230,10230,10230,0
|
|
20231218,130800,50581190,10230,10230,10230,10230,0
|
|
20231218,130700,50581190,10230,10230,10230,10230,0
|
|
20231218,130600,50581190,10230,10230,10230,10230,0
|
|
20231218,130500,50581190,10230,10230,10230,10230,17
|
|
20231218,130400,50407280,10230,10230,10230,10230,0
|
|
20231218,130300,50407280,10230,10230,10230,10230,0
|
|
20231218,130200,50407280,10230,10230,10230,10230,0
|
|
20231218,130100,50407280,10230,10230,10230,10230,0
|
|
20231218,130000,50407280,10230,10230,10230,10230,0
|
|
20231218,125900,50407280,10230,10230,10230,10230,0
|
|
20231218,125800,50407280,10230,10230,10230,10230,105
|
|
20231218,125700,49333130,10230,10230,10230,10230,0
|
|
20231218,125600,49333130,10230,10230,10230,10230,0
|
|
20231218,125500,49333130,10230,10230,10230,10230,0
|
|
20231218,125400,49333130,10230,10230,10230,10230,0
|
|
20231218,125300,49333130,10230,10230,10230,10230,0
|
|
20231218,125200,49333130,10230,10230,10230,10230,0
|
|
20231218,125100,49333130,10230,10230,10230,10230,0
|
|
20231218,125000,49333130,10230,10230,10230,10230,0
|
|
20231218,124900,49333130,10230,10230,10230,10230,50
|
|
20231218,124800,48821630,10230,10230,10230,10230,10
|
|
20231218,124700,48719330,10230,10240,10240,10230,90
|
|
20231218,124600,47797830,10240,10240,10240,10240,0
|
|
20231218,124500,47797830,10240,10240,10240,10240,0
|
|
20231218,124400,47797830,10240,10240,10240,10240,0
|
|
20231218,124300,47797830,10240,10240,10240,10240,0
|
|
20231218,124200,47797830,10240,10240,10240,10240,0
|
|
20231218,124100,47797830,10240,10240,10240,10240,0
|
|
20231218,124000,47797830,10240,10240,10240,10240,0
|
|
20231218,123900,47797830,10240,10240,10240,10240,0
|
|
20231218,123800,47797830,10240,10240,10240,10240,0
|
|
20231218,123700,47797830,10240,10240,10240,10240,0
|
|
20231218,123600,47797830,10240,10240,10240,10240,0
|
|
20231218,123500,47797830,10240,10240,10240,10240,80
|
|
20231218,123400,46978630,10240,10240,10240,10240,0
|
|
20231218,123300,46978630,10240,10240,10240,10240,100
|
|
20231218,123200,45954630,10240,10240,10240,10240,0
|
|
20231218,123100,45954630,10240,10240,10240,10240,0
|
|
20231218,123000,45954630,10240,10240,10240,10240,0
|
|
20231218,122900,45954630,10240,10240,10240,10240,0
|
|
20231218,122800,45954630,10240,10240,10240,10240,0
|
|
20231218,122700,45954630,10240,10240,10240,10240,0
|
|
20231218,122600,45954630,10240,10240,10240,10240,0
|
|
20231218,122500,45954630,10240,10240,10240,10240,0
|
|
20231218,122400,45954630,10240,10230,10240,10230,395
|
|
20231218,122300,41910800,10230,10220,10230,10220,92
|
|
20231218,122200,40969740,10230,10230,10230,10230,0
|
|
20231218,122100,40969740,10230,10230,10230,10230,2
|
|
20231218,122000,40949280,10230,10230,10230,10230,0
|
|
20231218,121900,40949280,10230,10230,10230,10230,0
|
|
20231218,121800,40949280,10230,10230,10230,10230,0
|
|
20231218,121700,40949280,10230,10230,10230,10230,0
|
|
20231218,121600,40949280,10230,10230,10230,10230,0
|
|
20231218,121500,40949280,10230,10230,10230,10230,0
|
|
20231218,121400,40949280,10230,10230,10230,10230,0
|
|
20231218,121300,40949280,10230,10230,10230,10230,0
|
|
20231218,121200,40949280,10230,10230,10230,10230,0
|
|
20231218,121100,40949280,10230,10230,10230,10230,0
|
|
20231218,121000,40949280,10230,10230,10230,10230,80
|
|
20231218,120900,40130880,10220,10220,10220,10220,0
|
|
20231218,120800,40130880,10220,10220,10220,10220,50
|
|
20231218,120700,39619880,10230,10230,10230,10230,0
|
|
20231218,120600,39619880,10230,10230,10230,10230,1
|
|
20231218,120500,39609650,10230,10230,10230,10230,1
|
|
20231218,120400,39599420,10230,10230,10230,10230,0
|
|
20231218,120300,39599420,10230,10230,10230,10230,0
|
|
20231218,120200,39599420,10230,10230,10230,10230,0
|
|
20231218,120100,39599420,10230,10230,10230,10230,86
|
|
20231218,120000,38719640,10230,10230,10230,10230,70
|
|
20231218,115900,38003540,10230,10230,10230,10230,0
|
|
20231218,115800,38003540,10230,10230,10230,10230,0
|
|
20231218,115700,38003540,10230,10230,10230,10230,0
|
|
20231218,115600,38003540,10230,10230,10230,10230,121
|
|
20231218,115500,36765710,10240,10240,10240,10240,0
|
|
20231218,115400,36765710,10240,10240,10240,10240,0
|
|
20231218,115300,36765710,10240,10240,10240,10240,0
|
|
20231218,115200,36765710,10240,10240,10240,10240,0
|
|
20231218,115100,36765710,10240,10240,10240,10240,0
|
|
20231218,115000,36765710,10240,10240,10240,10240,37
|
|
20231218,114900,36386830,10240,10240,10240,10240,0
|
|
20231218,114800,36386830,10240,10240,10240,10240,0
|
|
20231218,114700,36386830,10240,10240,10240,10240,0
|
|
20231218,114600,36386830,10240,10240,10240,10240,0
|
|
20231218,114500,36386830,10240,10240,10240,10240,0
|
|
20231218,114400,36386830,10240,10240,10240,10240,10
|
|
20231218,114300,36284430,10240,10240,10240,10240,10
|
|
20231218,114200,36182030,10240,10240,10240,10240,0
|
|
20231218,114100,36182030,10240,10240,10240,10240,11
|
|
20231218,114000,36069390,10240,10240,10240,10240,78
|
|
20231218,113900,35270670,10240,10240,10240,10240,3
|
|
20231218,113800,35239950,10240,10240,10240,10240,0
|
|
20231218,113700,35239950,10240,10240,10240,10240,0
|
|
20231218,113600,35239950,10240,10240,10240,10240,0
|
|
20231218,113500,35239950,10240,10240,10240,10240,189
|
|
20231218,113400,33304590,10250,10250,10250,10250,0
|
|
20231218,113300,33304590,10250,10250,10250,10250,0
|
|
20231218,113200,33304590,10250,10250,10250,10250,0
|
|
20231218,113100,33304590,10250,10250,10250,10250,0
|
|
20231218,113000,33304590,10250,10250,10250,10250,11
|
|
20231218,112900,33191840,10250,10240,10250,10240,80
|
|
20231218,112800,32371910,10240,10240,10240,10240,51
|
|
20231218,112700,31849670,10240,10220,10240,10220,75
|
|
20231218,112600,31082470,10220,10210,10220,10210,616
|
|
20231218,112500,24792440,10210,10210,10210,10210,0
|
|
20231218,112400,24792440,10210,10210,10210,10210,1
|
|
20231218,112300,24782230,10200,10200,10200,10200,201
|
|
20231218,112200,22732030,10200,10200,10200,10200,0
|
|
20231218,112100,22732030,10200,10200,10200,10200,0
|
|
20231218,112000,22732030,10200,10200,10200,10200,0
|
|
20231218,111900,22732030,10200,10200,10200,10200,0
|
|
20231218,111800,22732030,10200,10200,10200,10200,100
|
|
20231218,111700,21712030,10200,10200,10200,10200,0
|
|
20231218,111600,21712030,10200,10200,10200,10200,0
|
|
20231218,111500,21712030,10200,10200,10200,10200,1
|
|
20231218,111400,21701830,10190,10190,10190,10190,0
|
|
20231218,111300,21701830,10190,10200,10200,10190,103
|
|
20231218,111200,20652230,10200,10200,10200,10200,7
|
|
20231218,111100,20580830,10200,10200,10200,10200,0
|
|
20231218,111000,20580830,10200,10200,10200,10200,0
|
|
20231218,110900,20580830,10200,10200,10200,10200,1
|
|
20231218,110800,20570630,10190,10190,10190,10190,0
|
|
20231218,110700,20570630,10190,10190,10190,10190,0
|
|
20231218,110600,20570630,10190,10190,10190,10190,0
|
|
20231218,110500,20570630,10190,10190,10190,10190,0
|
|
20231218,110400,20570630,10190,10190,10190,10190,0
|
|
20231218,110300,20570630,10190,10190,10190,10190,0
|
|
20231218,110200,20570630,10190,10190,10190,10190,0
|
|
20231218,110100,20570630,10190,10190,10190,10190,369
|
|
20231218,110000,16810520,10180,10180,10180,10180,0
|
|
20231218,105900,16810520,10180,10180,10180,10180,8
|
|
20231218,105800,16729080,10180,10180,10180,10180,0
|
|
20231218,105700,16729080,10180,10180,10180,10180,0
|
|
20231218,105600,16729080,10180,10180,10180,10180,0
|
|
20231218,105500,16729080,10180,10180,10180,10180,0
|
|
20231218,105400,16729080,10180,10180,10180,10180,1
|
|
20231218,105300,16718900,10180,10180,10180,10180,0
|
|
20231218,105200,16718900,10180,10180,10180,10180,0
|
|
20231218,105100,16718900,10180,10180,10180,10180,0
|
|
20231218,105000,16718900,10180,10180,10180,10180,0
|
|
20231218,104900,16718900,10180,10180,10180,10180,0
|
|
20231218,104800,16718900,10180,10180,10180,10180,0
|
|
20231218,104700,16718900,10180,10180,10180,10180,0
|
|
20231218,104600,16718900,10180,10180,10180,10180,0
|
|
20231218,104500,16718900,10180,10180,10180,10180,0
|
|
20231218,104400,16718900,10180,10180,10180,10180,0
|
|
20231218,104300,16718900,10180,10180,10180,10180,2
|
|
20231218,104200,16698540,10200,10200,10200,10200,0
|
|
20231218,104100,16698540,10200,10200,10200,10200,0
|
|
20231218,104000,16698540,10200,10200,10200,10200,0
|
|
20231218,103900,16698540,10200,10200,10200,10200,0
|
|
20231218,103800,16698540,10200,10200,10200,10200,0
|
|
20231218,103700,16698540,10200,10200,10200,10200,0
|
|
20231218,103600,16698540,10200,10200,10200,10200,0
|
|
20231218,103500,16698540,10200,10200,10200,10200,0
|
|
20231218,103400,16698540,10200,10200,10200,10200,12
|
|
20231218,103300,16576140,10200,10200,10200,10200,0
|
|
20231218,103200,16576140,10200,10200,10200,10200,0
|
|
20231218,103100,16576140,10200,10200,10200,10200,0
|
|
20231218,103000,16576140,10200,10200,10200,10200,1
|
|
20231218,102900,16565940,10150,10150,10150,10150,0
|
|
20231218,102800,16565940,10150,10150,10150,10150,161
|
|
20231218,102700,14931790,10150,10150,10150,10150,0
|
|
20231218,102600,14931790,10150,10150,10150,10150,9
|
|
20231218,102500,14840440,10200,10200,10200,10200,0
|
|
20231218,102400,14840440,10200,10200,10200,10200,1
|
|
20231218,102300,14830240,10150,10150,10150,10150,0
|
|
20231218,102200,14830240,10150,10150,10150,10150,0
|
|
20231218,102100,14830240,10150,10150,10150,10150,36
|
|
20231218,102000,14464840,10150,10150,10150,10150,0
|
|
20231218,101900,14464840,10150,10150,10150,10150,20
|
|
20231218,101800,14261840,10150,10150,10150,10150,0
|
|
20231218,101700,14261840,10150,10190,10190,10150,300
|
|
20231218,101600,11215210,10200,10200,10200,10200,2
|
|
20231218,101500,11194810,10210,10210,10210,10210,0
|
|
20231218,101400,11194810,10210,10210,10210,10210,0
|
|
20231218,101300,11194810,10210,10210,10210,10210,0
|
|
20231218,101200,11194810,10210,10210,10210,10210,0
|
|
20231218,101100,11194810,10210,10210,10210,10210,1
|
|
20231218,101000,11184600,10160,10160,10160,10160,0
|
|
20231218,100900,11184600,10160,10160,10160,10160,0
|
|
20231218,100800,11184600,10160,10160,10160,10160,0
|
|
20231218,100700,11184600,10160,10160,10160,10160,0
|
|
20231218,100600,11184600,10160,10160,10160,10160,0
|
|
20231218,100500,11184600,10160,10160,10160,10160,0
|
|
20231218,100400,11184600,10160,10160,10160,10160,144
|
|
20231218,100300,9721560,10170,10170,10170,10170,3
|
|
20231218,100200,9691050,10170,10170,10170,10170,0
|
|
20231218,100100,9691050,10170,10170,10170,10170,0
|
|
20231218,100000,9691050,10170,10170,10170,10170,1
|
|
20231218,095900,9680880,10170,10180,10180,10170,352
|
|
20231218,095800,6100810,10180,10180,10180,10180,0
|
|
20231218,095700,6100810,10180,10180,10180,10180,0
|
|
20231218,095600,6100810,10180,10180,10180,10180,0
|
|
20231218,095500,6100810,10180,10180,10180,10180,0
|
|
20231218,095400,6100810,10180,10180,10180,10180,0
|
|
20231218,095300,6100810,10180,10180,10180,10180,0
|
|
20231218,095200,6100810,10180,10180,10180,10180,50
|
|
20231218,095100,5591810,10210,10210,10210,10210,0
|
|
20231218,095000,5591810,10210,10210,10210,10210,0
|
|
20231218,094900,5591810,10210,10210,10210,10210,0
|
|
20231218,094800,5591810,10210,10210,10210,10210,0
|
|
20231218,094700,5591810,10210,10210,10210,10210,0
|
|
20231218,094600,5591810,10210,10210,10210,10210,0
|
|
20231218,094500,5591810,10210,10210,10210,10210,100
|
|
20231218,094400,4570810,10210,10210,10210,10210,0
|
|
20231218,094300,4570810,10210,10210,10210,10210,0
|
|
20231218,094200,4570810,10210,10210,10210,10210,0
|
|
20231218,094100,4570810,10210,10210,10210,10210,1
|
|
20231218,094000,4560600,10210,10210,10210,10210,1
|
|
20231218,093900,4550390,10180,10180,10180,10180,0
|
|
20231218,093800,4550390,10180,10180,10180,10180,0
|
|
20231218,093700,4550390,10180,10180,10180,10180,0
|
|
20231218,093600,4550390,10180,10180,10180,10180,0
|
|
20231218,093500,4550390,10180,10180,10180,10180,0
|
|
20231218,093400,4550390,10180,10180,10180,10180,0
|
|
20231218,093300,4550390,10180,10180,10180,10180,0
|
|
20231218,093200,4550390,10180,10180,10180,10180,0
|
|
20231218,093100,4550390,10180,10180,10180,10180,1
|
|
20231218,093000,4540210,10210,10210,10210,10210,0
|
|
20231218,092900,4540210,10210,10210,10210,10210,5
|
|
20231218,092800,4489160,10210,10210,10210,10210,1
|
|
20231218,092700,4478950,10180,10180,10180,10180,0
|
|
20231218,092600,4478950,10180,10180,10180,10180,0
|
|
20231218,092500,4478950,10180,10180,10180,10180,100
|
|
20231218,092400,3460950,10180,10180,10180,10180,0
|
|
20231218,092300,3460950,10180,10200,10200,10180,10
|
|
20231218,092200,3359050,10180,10180,10180,10180,0
|
|
20231218,092100,3359050,10180,10180,10180,10180,0
|
|
20231218,092000,3359050,10180,10180,10180,10180,0
|
|
20231218,091900,3359050,10180,10180,10180,10180,37
|
|
20231218,091800,2982390,10180,10180,10180,10180,100
|
|
20231218,091700,1964390,10180,10180,10180,10180,0
|
|
20231218,091600,1964390,10180,10180,10180,10180,50
|
|
20231218,091500,1455390,10170,10180,10180,10170,29
|
|
20231218,091400,1160340,10180,10180,10180,10180,3
|
|
20231218,091300,1129800,10180,10180,10180,10180,0
|
|
20231218,091200,1129800,10180,10180,10180,10180,0
|
|
20231218,091100,1129800,10180,10180,10180,10180,18
|
|
20231218,091000,946560,10180,10180,10180,10180,1
|
|
20231218,090900,936380,10180,10180,10180,10180,0
|
|
20231218,090800,936380,10180,10180,10180,10180,71
|
|
20231218,090700,213600,10170,10170,10170,10170,0
|
|
20231218,090600,213600,10170,10170,10170,10170,0
|
|
20231218,090500,213600,10170,10170,10170,10170,0
|
|
20231218,090400,213600,10170,10170,10170,10170,0
|
|
20231218,090300,213600,10170,10180,10180,10170,9
|
|
20231218,090200,122040,10170,10170,10170,10170,0
|
|
20231218,090100,122040,10170,10170,10170,10170,0
|
|
20231218,090000,122040,10170,10170,10170,10170,12
|