672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200900,83178760,10200,10200,10200,10200,105
|
|
20231219,200800,83178760,10200,10200,10200,10200,0
|
|
20231219,200700,83178760,10200,10200,10200,10200,0
|
|
20231219,200600,83178760,10200,10200,10200,10200,0
|
|
20231219,200500,83178760,10200,10200,10200,10200,0
|
|
20231219,200400,83178760,10200,10200,10200,10200,0
|
|
20231219,200300,83178760,10200,10200,10200,10200,0
|
|
20231219,200200,83178760,10200,10200,10200,10200,0
|
|
20231219,200100,83178760,10200,10200,10200,10200,0
|
|
20231219,200000,83178760,10200,10200,10200,10200,0
|
|
20231219,195900,83178760,10200,10200,10200,10200,0
|
|
20231219,195800,83178760,10200,10200,10200,10200,0
|
|
20231219,195700,83178760,10200,10200,10200,10200,0
|
|
20231219,195600,83178760,10200,10200,10200,10200,0
|
|
20231219,195500,83178760,10200,10200,10200,10200,0
|
|
20231219,195400,83178760,10200,10200,10200,10200,0
|
|
20231219,195300,83178760,10200,10200,10200,10200,0
|
|
20231219,195200,83178760,10200,10200,10200,10200,0
|
|
20231219,195100,83178760,10200,10200,10200,10200,0
|
|
20231219,195000,83178760,10200,10200,10200,10200,0
|
|
20231219,194900,83178760,10200,10200,10200,10200,0
|
|
20231219,194800,83178760,10200,10200,10200,10200,0
|
|
20231219,194700,83178760,10200,10200,10200,10200,0
|
|
20231219,194600,83178760,10200,10200,10200,10200,0
|
|
20231219,194500,83178760,10200,10200,10200,10200,0
|
|
20231219,194400,83178760,10200,10200,10200,10200,0
|
|
20231219,194300,83178760,10200,10200,10200,10200,0
|
|
20231219,194200,83178760,10200,10200,10200,10200,0
|
|
20231219,194100,83178760,10200,10200,10200,10200,0
|
|
20231219,194000,83178760,10200,10200,10200,10200,0
|
|
20231219,193900,83178760,10200,10200,10200,10200,105
|
|
20231219,193800,83178760,10200,10200,10200,10200,0
|
|
20231219,193700,83178760,10200,10200,10200,10200,0
|
|
20231219,193600,83178760,10200,10200,10200,10200,0
|
|
20231219,193500,83178760,10200,10200,10200,10200,0
|
|
20231219,193400,83178760,10200,10200,10200,10200,0
|
|
20231219,193300,83178760,10200,10200,10200,10200,0
|
|
20231219,193200,83178760,10200,10200,10200,10200,0
|
|
20231219,193100,83178760,10200,10200,10200,10200,0
|
|
20231219,193000,83178760,10200,10200,10200,10200,0
|
|
20231219,192900,83178760,10200,10200,10200,10200,0
|
|
20231219,192800,83178760,10200,10200,10200,10200,0
|
|
20231219,192700,83178760,10200,10200,10200,10200,0
|
|
20231219,192600,83178760,10200,10200,10200,10200,0
|
|
20231219,192500,83178760,10200,10200,10200,10200,0
|
|
20231219,192400,83178760,10200,10200,10200,10200,0
|
|
20231219,192300,83178760,10200,10200,10200,10200,0
|
|
20231219,192200,83178760,10200,10200,10200,10200,0
|
|
20231219,192100,83178760,10200,10200,10200,10200,0
|
|
20231219,192000,83178760,10200,10200,10200,10200,0
|
|
20231219,191900,83178760,10200,10200,10200,10200,0
|
|
20231219,191800,83178760,10200,10200,10200,10200,0
|
|
20231219,191700,83178760,10200,10200,10200,10200,0
|
|
20231219,191600,83178760,10200,10200,10200,10200,0
|
|
20231219,191500,83178760,10200,10200,10200,10200,0
|
|
20231219,191400,83178760,10200,10200,10200,10200,0
|
|
20231219,191300,83178760,10200,10200,10200,10200,0
|
|
20231219,191200,83178760,10200,10200,10200,10200,0
|
|
20231219,191100,83178760,10200,10200,10200,10200,0
|
|
20231219,191000,83178760,10200,10200,10200,10200,0
|
|
20231219,190900,83178760,10200,10200,10200,10200,105
|
|
20231219,190800,83178760,10200,10200,10200,10200,0
|
|
20231219,190700,83178760,10200,10200,10200,10200,0
|
|
20231219,190600,83178760,10200,10200,10200,10200,0
|
|
20231219,190500,83178760,10200,10200,10200,10200,0
|
|
20231219,190400,83178760,10200,10200,10200,10200,0
|
|
20231219,190300,83178760,10200,10200,10200,10200,0
|
|
20231219,190200,83178760,10200,10200,10200,10200,0
|
|
20231219,190100,83178760,10200,10200,10200,10200,0
|
|
20231219,190000,83178760,10200,10200,10200,10200,0
|
|
20231219,185900,83178760,10200,10200,10200,10200,0
|
|
20231219,185800,83178760,10200,10200,10200,10200,0
|
|
20231219,185700,83178760,10200,10200,10200,10200,0
|
|
20231219,185600,83178760,10200,10200,10200,10200,0
|
|
20231219,185500,83178760,10200,10200,10200,10200,0
|
|
20231219,185400,83178760,10200,10200,10200,10200,0
|
|
20231219,185300,83178760,10200,10200,10200,10200,0
|
|
20231219,185200,83178760,10200,10200,10200,10200,0
|
|
20231219,185100,83178760,10200,10200,10200,10200,0
|
|
20231219,185000,83178760,10200,10200,10200,10200,0
|
|
20231219,184900,83178760,10200,10200,10200,10200,0
|
|
20231219,184800,83178760,10200,10200,10200,10200,0
|
|
20231219,184700,83178760,10200,10200,10200,10200,0
|
|
20231219,184600,83178760,10200,10200,10200,10200,0
|
|
20231219,184500,83178760,10200,10200,10200,10200,0
|
|
20231219,184400,83178760,10200,10200,10200,10200,0
|
|
20231219,184300,83178760,10200,10200,10200,10200,0
|
|
20231219,184200,83178760,10200,10200,10200,10200,0
|
|
20231219,184100,83178760,10200,10200,10200,10200,0
|
|
20231219,184000,83178760,10200,10200,10200,10200,0
|
|
20231219,183900,83178760,10200,10200,10200,10200,105
|
|
20231219,183800,83178760,10200,10200,10200,10200,0
|
|
20231219,183700,83178760,10200,10200,10200,10200,0
|
|
20231219,183600,83178760,10200,10200,10200,10200,0
|
|
20231219,183500,83178760,10200,10200,10200,10200,0
|
|
20231219,183400,83178760,10200,10200,10200,10200,0
|
|
20231219,183300,83178760,10200,10200,10200,10200,0
|
|
20231219,183200,83178760,10200,10200,10200,10200,0
|
|
20231219,183100,83178760,10200,10200,10200,10200,0
|
|
20231219,183000,83178760,10200,10200,10200,10200,0
|
|
20231219,182900,83178760,10200,10200,10200,10200,0
|
|
20231219,182800,83178760,10200,10200,10200,10200,0
|
|
20231219,182700,83178760,10200,10200,10200,10200,0
|
|
20231219,182600,83178760,10200,10200,10200,10200,0
|
|
20231219,182500,83178760,10200,10200,10200,10200,0
|
|
20231219,182400,83178760,10200,10200,10200,10200,0
|
|
20231219,182300,83178760,10200,10200,10200,10200,0
|
|
20231219,182200,83178760,10200,10200,10200,10200,0
|
|
20231219,182100,83178760,10200,10200,10200,10200,0
|
|
20231219,182000,83178760,10200,10200,10200,10200,0
|
|
20231219,181900,83178760,10200,10200,10200,10200,0
|
|
20231219,181800,83178760,10200,10200,10200,10200,0
|
|
20231219,181700,83178760,10200,10200,10200,10200,0
|
|
20231219,181600,83178760,10200,10200,10200,10200,0
|
|
20231219,181500,83178760,10200,10200,10200,10200,0
|
|
20231219,181400,83178760,10200,10200,10200,10200,0
|
|
20231219,181300,83178760,10200,10200,10200,10200,0
|
|
20231219,181200,83178760,10200,10200,10200,10200,0
|
|
20231219,181100,83178760,10200,10200,10200,10200,0
|
|
20231219,181000,83178760,10200,10200,10200,10200,0
|
|
20231219,180900,83178760,10200,10200,10200,10200,105
|
|
20231219,180800,83178760,10200,10200,10200,10200,0
|
|
20231219,180700,83178760,10200,10200,10200,10200,0
|
|
20231219,180600,83178760,10200,10200,10200,10200,0
|
|
20231219,180500,83178760,10200,10200,10200,10200,0
|
|
20231219,180400,83178760,10200,10200,10200,10200,0
|
|
20231219,180300,83178760,10200,10200,10200,10200,0
|
|
20231219,180200,83178760,10200,10200,10200,10200,0
|
|
20231219,180100,83178760,10200,10200,10200,10200,0
|
|
20231219,180000,83178760,10200,10200,10200,10200,0
|
|
20231219,175900,83178760,10200,10200,10200,10200,0
|
|
20231219,175800,83178760,10200,10200,10200,10200,0
|
|
20231219,175700,83178760,10200,10200,10200,10200,0
|
|
20231219,175600,83178760,10200,10200,10200,10200,0
|
|
20231219,175500,83178760,10200,10200,10200,10200,0
|
|
20231219,175400,83178760,10200,10200,10200,10200,0
|
|
20231219,175300,83178760,10200,10200,10200,10200,0
|
|
20231219,175200,83178760,10200,10200,10200,10200,0
|
|
20231219,175100,83178760,10200,10200,10200,10200,0
|
|
20231219,175000,83178760,10200,10200,10200,10200,0
|
|
20231219,174900,83178760,10200,10200,10200,10200,0
|
|
20231219,174800,83178760,10200,10200,10200,10200,0
|
|
20231219,174700,83178760,10200,10200,10200,10200,0
|
|
20231219,174600,83178760,10200,10200,10200,10200,0
|
|
20231219,174500,83178760,10200,10200,10200,10200,0
|
|
20231219,174400,83178760,10200,10200,10200,10200,0
|
|
20231219,174300,83178760,10200,10200,10200,10200,0
|
|
20231219,174200,83178760,10200,10200,10200,10200,0
|
|
20231219,174100,83178760,10200,10200,10200,10200,0
|
|
20231219,174000,83178760,10200,10200,10200,10200,0
|
|
20231219,173900,83178760,10200,10200,10200,10200,105
|
|
20231219,173800,83178760,10200,10200,10200,10200,0
|
|
20231219,173700,83178760,10200,10200,10200,10200,0
|
|
20231219,173600,83178760,10200,10200,10200,10200,0
|
|
20231219,173500,83178760,10200,10200,10200,10200,0
|
|
20231219,173400,83178760,10200,10200,10200,10200,0
|
|
20231219,173300,83178760,10200,10200,10200,10200,0
|
|
20231219,173200,83178760,10200,10200,10200,10200,0
|
|
20231219,173100,83178760,10200,10200,10200,10200,0
|
|
20231219,173000,83178760,10200,10200,10200,10200,0
|
|
20231219,172900,83178760,10200,10200,10200,10200,0
|
|
20231219,172800,83178760,10200,10200,10200,10200,0
|
|
20231219,172700,83178760,10200,10200,10200,10200,0
|
|
20231219,172600,83178760,10200,10200,10200,10200,0
|
|
20231219,172500,83178760,10200,10200,10200,10200,0
|
|
20231219,172400,83178760,10200,10200,10200,10200,0
|
|
20231219,172300,83178760,10200,10200,10200,10200,0
|
|
20231219,172200,83178760,10200,10200,10200,10200,0
|
|
20231219,172100,83178760,10200,10200,10200,10200,0
|
|
20231219,172000,83178760,10200,10200,10200,10200,0
|
|
20231219,171900,83178760,10200,10200,10200,10200,0
|
|
20231219,171800,83178760,10200,10200,10200,10200,0
|
|
20231219,171700,83178760,10200,10200,10200,10200,0
|
|
20231219,171600,83178760,10200,10200,10200,10200,0
|
|
20231219,171500,83178760,10200,10200,10200,10200,0
|
|
20231219,171400,83178760,10200,10200,10200,10200,0
|
|
20231219,171300,83178760,10200,10200,10200,10200,0
|
|
20231219,171200,83178760,10200,10200,10200,10200,0
|
|
20231219,171100,83178760,10200,10200,10200,10200,0
|
|
20231219,171000,83178760,10200,10200,10200,10200,0
|
|
20231219,170900,83178760,10200,10200,10200,10200,105
|
|
20231219,170800,83178760,10200,10200,10200,10200,0
|
|
20231219,170700,83178760,10200,10200,10200,10200,0
|
|
20231219,170600,83178760,10200,10200,10200,10200,0
|
|
20231219,170500,83178760,10200,10200,10200,10200,0
|
|
20231219,170400,83178760,10200,10200,10200,10200,0
|
|
20231219,170300,83178760,10200,10200,10200,10200,0
|
|
20231219,170200,83178760,10200,10200,10200,10200,0
|
|
20231219,170100,83178760,10200,10200,10200,10200,0
|
|
20231219,170000,83178760,10200,10200,10200,10200,0
|
|
20231219,165900,83178760,10200,10200,10200,10200,0
|
|
20231219,165800,83178760,10200,10200,10200,10200,0
|
|
20231219,165700,83178760,10200,10200,10200,10200,0
|
|
20231219,165600,83178760,10200,10200,10200,10200,0
|
|
20231219,165500,83178760,10200,10200,10200,10200,0
|
|
20231219,165400,83178760,10200,10200,10200,10200,0
|
|
20231219,165300,83178760,10200,10200,10200,10200,0
|
|
20231219,165200,83178760,10200,10200,10200,10200,0
|
|
20231219,165100,83178760,10200,10200,10200,10200,0
|
|
20231219,165000,83178760,10200,10200,10200,10200,0
|
|
20231219,164900,83178760,10200,10200,10200,10200,0
|
|
20231219,164800,83178760,10200,10200,10200,10200,0
|
|
20231219,164700,83178760,10200,10200,10200,10200,0
|
|
20231219,164600,83178760,10200,10200,10200,10200,0
|
|
20231219,164500,83178760,10200,10200,10200,10200,0
|
|
20231219,164400,83178760,10200,10200,10200,10200,0
|
|
20231219,164300,83178760,10200,10200,10200,10200,0
|
|
20231219,164200,83178760,10200,10200,10200,10200,0
|
|
20231219,164100,83178760,10200,10200,10200,10200,0
|
|
20231219,164000,83178760,10200,10200,10200,10200,0
|
|
20231219,163900,83178760,10200,10200,10200,10200,105
|
|
20231219,163800,83178760,10200,10200,10200,10200,0
|
|
20231219,163700,83178760,10200,10200,10200,10200,0
|
|
20231219,163600,83178760,10200,10200,10200,10200,0
|
|
20231219,163500,83178760,10200,10200,10200,10200,0
|
|
20231219,163400,83178760,10200,10200,10200,10200,0
|
|
20231219,163300,83178760,10200,10200,10200,10200,0
|
|
20231219,163200,83178760,10200,10200,10200,10200,0
|
|
20231219,163100,83178760,10200,10200,10200,10200,0
|
|
20231219,163000,83178760,10200,10200,10200,10200,0
|
|
20231219,162900,83178760,10200,10200,10200,10200,0
|
|
20231219,162800,83178760,10200,10200,10200,10200,0
|
|
20231219,162700,83178760,10200,10200,10200,10200,0
|
|
20231219,162600,83178760,10200,10200,10200,10200,0
|
|
20231219,162500,83178760,10200,10200,10200,10200,0
|
|
20231219,162400,83178760,10200,10200,10200,10200,0
|
|
20231219,162300,83178760,10200,10200,10200,10200,0
|
|
20231219,162200,83178760,10200,10200,10200,10200,0
|
|
20231219,162100,83178760,10200,10200,10200,10200,0
|
|
20231219,162000,83178760,10200,10200,10200,10200,0
|
|
20231219,161900,83178760,10200,10200,10200,10200,0
|
|
20231219,161800,83178760,10200,10200,10200,10200,0
|
|
20231219,161700,83178760,10200,10200,10200,10200,0
|
|
20231219,161600,83178760,10200,10200,10200,10200,0
|
|
20231219,161500,83178760,10200,10200,10200,10200,0
|
|
20231219,161400,83178760,10200,10200,10200,10200,0
|
|
20231219,161300,83178760,10200,10200,10200,10200,0
|
|
20231219,161200,83178760,10200,10200,10200,10200,0
|
|
20231219,161100,83178760,10200,10200,10200,10200,0
|
|
20231219,161000,83178760,10200,10200,10200,10200,0
|
|
20231219,160900,83178760,10200,10200,10200,10200,105
|
|
20231219,160800,83178760,10200,10200,10200,10200,0
|
|
20231219,160700,83178760,10200,10200,10200,10200,0
|
|
20231219,160600,83178760,10200,10200,10200,10200,0
|
|
20231219,160500,83178760,10200,10200,10200,10200,0
|
|
20231219,160400,83178760,10200,10200,10200,10200,0
|
|
20231219,160300,83178760,10200,10200,10200,10200,0
|
|
20231219,160200,83178760,10200,10200,10200,10200,0
|
|
20231219,160100,83178760,10200,10200,10200,10200,0
|
|
20231219,160000,83178760,10200,10200,10200,10200,0
|
|
20231219,155900,83178760,10200,10200,10200,10200,0
|
|
20231219,155800,83178760,10200,10200,10200,10200,0
|
|
20231219,155700,83178760,10200,10200,10200,10200,0
|
|
20231219,155600,83178760,10200,10200,10200,10200,0
|
|
20231219,155500,83178760,10200,10200,10200,10200,0
|
|
20231219,155400,83178760,10200,10200,10200,10200,0
|
|
20231219,155300,83178760,10200,10200,10200,10200,0
|
|
20231219,155200,83178760,10200,10200,10200,10200,0
|
|
20231219,155100,83178760,10200,10200,10200,10200,0
|
|
20231219,155000,83178760,10200,10200,10200,10200,0
|
|
20231219,154900,83178760,10200,10200,10200,10200,0
|
|
20231219,154800,83178760,10200,10200,10200,10200,0
|
|
20231219,154700,83178760,10200,10200,10200,10200,0
|
|
20231219,154600,83178760,10200,10200,10200,10200,0
|
|
20231219,154500,83178760,10200,10200,10200,10200,0
|
|
20231219,154400,83178760,10200,10200,10200,10200,0
|
|
20231219,154300,83178760,10200,10200,10200,10200,0
|
|
20231219,154200,83178760,10200,10200,10200,10200,0
|
|
20231219,154100,83178760,10200,10200,10200,10200,0
|
|
20231219,154000,83178760,10200,10200,10200,10200,0
|
|
20231219,153900,83178760,10200,10200,10200,10200,105
|
|
20231219,153800,83178760,10200,10200,10200,10200,0
|
|
20231219,153700,83178760,10200,10200,10200,10200,0
|
|
20231219,153600,83178760,10200,10200,10200,10200,0
|
|
20231219,153500,83178760,10200,10200,10200,10200,0
|
|
20231219,153400,83178760,10200,10200,10200,10200,0
|
|
20231219,153300,83178760,10200,10200,10200,10200,0
|
|
20231219,153200,83178760,10200,10200,10200,10200,0
|
|
20231219,153100,83178760,10200,10200,10200,10200,0
|
|
20231219,153000,83178760,10200,10200,10200,10200,105
|
|
20231219,152900,82107760,10200,10200,10200,10200,0
|
|
20231219,152800,82107760,10200,10200,10200,10200,0
|
|
20231219,152700,82107760,10200,10200,10200,10200,0
|
|
20231219,152600,82107760,10200,10200,10200,10200,0
|
|
20231219,152500,82107760,10200,10200,10200,10200,0
|
|
20231219,152400,82107760,10200,10200,10200,10200,0
|
|
20231219,152300,82107760,10200,10200,10200,10200,0
|
|
20231219,152200,82107760,10200,10200,10200,10200,0
|
|
20231219,152100,82107760,10200,10200,10200,10200,0
|
|
20231219,152000,82107760,10200,10200,10200,10200,0
|
|
20231219,151900,82107760,10200,10200,10200,10200,0
|
|
20231219,151800,82107760,10200,10200,10200,10200,1
|
|
20231219,151700,82097560,10180,10180,10180,10180,500
|
|
20231219,151600,77007560,10200,10200,10200,10200,0
|
|
20231219,151500,77007560,10200,10200,10200,10200,0
|
|
20231219,151400,77007560,10200,10200,10200,10200,2
|
|
20231219,151300,76987160,10200,10200,10200,10200,0
|
|
20231219,151200,76987160,10200,10200,10200,10200,0
|
|
20231219,151100,76987160,10200,10200,10200,10200,8
|
|
20231219,151000,76905560,10200,10200,10200,10200,17
|
|
20231219,150900,76732160,10210,10210,10210,10210,0
|
|
20231219,150800,76732160,10210,10210,10210,10210,0
|
|
20231219,150700,76732160,10210,10210,10210,10210,0
|
|
20231219,150600,76732160,10210,10210,10210,10210,0
|
|
20231219,150500,76732160,10210,10210,10210,10210,31
|
|
20231219,150400,76415650,10210,10190,10210,10190,76
|
|
20231219,150300,75640570,10180,10180,10180,10180,0
|
|
20231219,150200,75640570,10180,10180,10180,10180,0
|
|
20231219,150100,75640570,10180,10180,10180,10180,1
|
|
20231219,150000,75630390,10190,10190,10190,10190,13
|
|
20231219,145900,75497920,10200,10200,10200,10200,1
|
|
20231219,145800,75487720,10180,10180,10180,10180,0
|
|
20231219,145700,75487720,10180,10190,10190,10180,83
|
|
20231219,145600,74642660,10200,10200,10200,10200,0
|
|
20231219,145500,74642660,10200,10200,10200,10200,0
|
|
20231219,145400,74642660,10200,10200,10200,10200,1
|
|
20231219,145300,74632460,10180,10180,10180,10180,1
|
|
20231219,145200,74622280,10180,10180,10180,10180,2
|
|
20231219,145100,74601920,10200,10200,10200,10200,0
|
|
20231219,145000,74601920,10200,10200,10200,10200,0
|
|
20231219,144900,74601920,10200,10200,10200,10200,0
|
|
20231219,144800,74601920,10200,10200,10200,10200,0
|
|
20231219,144700,74601920,10200,10200,10200,10200,0
|
|
20231219,144600,74601920,10200,10200,10200,10200,0
|
|
20231219,144500,74601920,10200,10200,10200,10200,0
|
|
20231219,144400,74601920,10200,10200,10200,10200,0
|
|
20231219,144300,74601920,10200,10200,10200,10200,20
|
|
20231219,144200,74397920,10200,10200,10200,10200,0
|
|
20231219,144100,74397920,10200,10200,10200,10200,200
|
|
20231219,144000,72357920,10200,10200,10200,10200,0
|
|
20231219,143900,72357920,10200,10200,10200,10200,1
|
|
20231219,143800,72347720,10180,10180,10180,10180,0
|
|
20231219,143700,72347720,10180,10180,10180,10180,61
|
|
20231219,143600,71726740,10170,10170,10170,10170,0
|
|
20231219,143500,71726740,10170,10180,10180,10170,2002
|
|
20231219,143400,51363010,10210,10210,10210,10210,0
|
|
20231219,143300,51363010,10210,10210,10210,10210,0
|
|
20231219,143200,51363010,10210,10210,10210,10210,0
|
|
20231219,143100,51363010,10210,10210,10210,10210,0
|
|
20231219,143000,51363010,10210,10210,10210,10210,0
|
|
20231219,142900,51363010,10210,10210,10210,10210,0
|
|
20231219,142800,51363010,10210,10210,10210,10210,1
|
|
20231219,142700,51352800,10200,10200,10200,10200,0
|
|
20231219,142600,51352800,10200,10200,10200,10200,159
|
|
20231219,142500,49731000,10200,10200,10200,10200,0
|
|
20231219,142400,49731000,10200,10200,10200,10200,0
|
|
20231219,142300,49731000,10200,10200,10200,10200,0
|
|
20231219,142200,49731000,10200,10200,10200,10200,1
|
|
20231219,142100,49720800,10170,10170,10170,10170,0
|
|
20231219,142000,49720800,10170,10170,10170,10170,0
|
|
20231219,141900,49720800,10170,10170,10170,10170,215
|
|
20231219,141800,47534250,10170,10180,10180,10170,395
|
|
20231219,141700,43513950,10190,10190,10190,10190,30
|
|
20231219,141600,43208250,10210,10210,10210,10210,0
|
|
20231219,141500,43208250,10210,10210,10210,10210,0
|
|
20231219,141400,43208250,10210,10210,10210,10210,0
|
|
20231219,141300,43208250,10210,10210,10210,10210,0
|
|
20231219,141200,43208250,10210,10210,10210,10210,12
|
|
20231219,141100,43085730,10210,10210,10210,10210,0
|
|
20231219,141000,43085730,10210,10210,10210,10210,0
|
|
20231219,140900,43085730,10210,10210,10210,10210,0
|
|
20231219,140800,43085730,10210,10210,10210,10210,0
|
|
20231219,140700,43085730,10210,10210,10210,10210,0
|
|
20231219,140600,43085730,10210,10210,10210,10210,0
|
|
20231219,140500,43085730,10210,10210,10210,10210,0
|
|
20231219,140400,43085730,10210,10210,10210,10210,8
|
|
20231219,140300,43004050,10210,10210,10210,10210,2
|
|
20231219,140200,42983630,10220,10220,10220,10220,0
|
|
20231219,140100,42983630,10220,10220,10220,10220,4
|
|
20231219,140000,42942750,10220,10220,10220,10220,0
|
|
20231219,135900,42942750,10220,10220,10220,10220,0
|
|
20231219,135800,42942750,10220,10220,10220,10220,0
|
|
20231219,135700,42942750,10220,10220,10220,10220,8
|
|
20231219,135600,42860990,10190,10190,10190,10190,0
|
|
20231219,135500,42860990,10190,10190,10190,10190,280
|
|
20231219,135400,40007790,10220,10220,10220,10220,0
|
|
20231219,135300,40007790,10220,10220,10220,10220,0
|
|
20231219,135200,40007790,10220,10220,10220,10220,0
|
|
20231219,135100,40007790,10220,10220,10220,10220,0
|
|
20231219,135000,40007790,10220,10220,10220,10220,0
|
|
20231219,134900,40007790,10220,10220,10220,10220,19
|
|
20231219,134800,39813610,10190,10190,10190,10190,0
|
|
20231219,134700,39813610,10190,10190,10190,10190,10
|
|
20231219,134600,39711710,10190,10190,10190,10190,0
|
|
20231219,134500,39711710,10190,10190,10190,10190,0
|
|
20231219,134400,39711710,10190,10190,10190,10190,0
|
|
20231219,134300,39711710,10190,10190,10190,10190,97
|
|
20231219,134200,38723280,10190,10190,10190,10190,0
|
|
20231219,134100,38723280,10190,10190,10190,10190,0
|
|
20231219,134000,38723280,10190,10190,10190,10190,20
|
|
20231219,133900,38519480,10200,10200,10200,10200,0
|
|
20231219,133800,38519480,10200,10200,10200,10200,0
|
|
20231219,133700,38519480,10200,10200,10200,10200,0
|
|
20231219,133600,38519480,10200,10200,10200,10200,0
|
|
20231219,133500,38519480,10200,10200,10200,10200,0
|
|
20231219,133400,38519480,10200,10200,10200,10200,11
|
|
20231219,133300,38407280,10210,10220,10220,10210,20
|
|
20231219,133200,38202980,10220,10220,10220,10220,0
|
|
20231219,133100,38202980,10220,10220,10220,10220,0
|
|
20231219,133000,38202980,10220,10220,10220,10220,0
|
|
20231219,132900,38202980,10220,10220,10220,10220,0
|
|
20231219,132800,38202980,10220,10220,10220,10220,0
|
|
20231219,132700,38202980,10220,10220,10220,10220,0
|
|
20231219,132600,38202980,10220,10220,10220,10220,0
|
|
20231219,132500,38202980,10220,10220,10220,10220,0
|
|
20231219,132400,38202980,10220,10220,10220,10220,0
|
|
20231219,132300,38202980,10220,10220,10220,10220,0
|
|
20231219,132200,38202980,10220,10220,10220,10220,0
|
|
20231219,132100,38202980,10220,10220,10220,10220,1
|
|
20231219,132000,38192760,10180,10180,10180,10180,0
|
|
20231219,131900,38192760,10180,10180,10180,10180,30
|
|
20231219,131800,37887360,10220,10180,10220,10180,51
|
|
20231219,131700,37368140,10230,10230,10230,10230,0
|
|
20231219,131600,37368140,10230,10230,10230,10230,0
|
|
20231219,131500,37368140,10230,10230,10230,10230,0
|
|
20231219,131400,37368140,10230,10230,10230,10230,0
|
|
20231219,131300,37368140,10230,10230,10230,10230,0
|
|
20231219,131200,37368140,10230,10230,10230,10230,0
|
|
20231219,131100,37368140,10230,10230,10230,10230,9
|
|
20231219,131000,37276070,10180,10180,10180,10180,0
|
|
20231219,130900,37276070,10180,10180,10180,10180,269
|
|
20231219,130800,34537650,10190,10190,10190,10190,31
|
|
20231219,130700,34221760,10180,10190,10190,10180,131
|
|
20231219,130600,32886910,10200,10200,10200,10200,144
|
|
20231219,130500,31418110,10210,10210,10210,10210,0
|
|
20231219,130400,31418110,10210,10210,10210,10210,58
|
|
20231219,130300,30825930,10200,10200,10200,10200,0
|
|
20231219,130200,30825930,10200,10200,10200,10200,0
|
|
20231219,130100,30825930,10200,10200,10200,10200,0
|
|
20231219,130000,30825930,10200,10200,10200,10200,0
|
|
20231219,125900,30825930,10200,10210,10210,10200,500
|
|
20231219,125800,25725410,10210,10210,10210,10210,29
|
|
20231219,125700,25429320,10210,10210,10210,10210,0
|
|
20231219,125600,25429320,10210,10210,10210,10200,97
|
|
20231219,125500,24439450,10220,10220,10220,10220,0
|
|
20231219,125400,24439450,10220,10220,10220,10220,0
|
|
20231219,125300,24439450,10220,10220,10220,10220,0
|
|
20231219,125200,24439450,10220,10220,10220,10220,0
|
|
20231219,125100,24439450,10220,10220,10220,10220,4
|
|
20231219,125000,24398570,10230,10230,10230,10230,0
|
|
20231219,124900,24398570,10230,10230,10230,10230,0
|
|
20231219,124800,24398570,10230,10230,10230,10230,0
|
|
20231219,124700,24398570,10230,10230,10230,10230,0
|
|
20231219,124600,24398570,10230,10230,10230,10230,0
|
|
20231219,124500,24398570,10230,10230,10230,10230,0
|
|
20231219,124400,24398570,10230,10230,10230,10230,0
|
|
20231219,124300,24398570,10230,10230,10230,10230,0
|
|
20231219,124200,24398570,10230,10230,10230,10230,0
|
|
20231219,124100,24398570,10230,10230,10230,10230,2
|
|
20231219,124000,24378110,10200,10200,10200,10200,0
|
|
20231219,123900,24378110,10200,10200,10200,10200,0
|
|
20231219,123800,24378110,10200,10200,10200,10200,38
|
|
20231219,123700,23990510,10230,10230,10230,10230,0
|
|
20231219,123600,23990510,10230,10230,10230,10230,0
|
|
20231219,123500,23990510,10230,10230,10230,10230,5
|
|
20231219,123400,23939360,10230,10230,10230,10230,0
|
|
20231219,123300,23939360,10230,10230,10230,10230,0
|
|
20231219,123200,23939360,10230,10230,10230,10230,0
|
|
20231219,123100,23939360,10230,10230,10230,10230,0
|
|
20231219,123000,23939360,10230,10230,10230,10230,0
|
|
20231219,122900,23939360,10230,10230,10230,10230,0
|
|
20231219,122800,23939360,10230,10230,10230,10230,0
|
|
20231219,122700,23939360,10230,10230,10230,10230,0
|
|
20231219,122600,23939360,10230,10230,10230,10230,0
|
|
20231219,122500,23939360,10230,10230,10230,10230,0
|
|
20231219,122400,23939360,10230,10230,10230,10230,0
|
|
20231219,122300,23939360,10230,10230,10230,10230,0
|
|
20231219,122200,23939360,10230,10230,10230,10230,5
|
|
20231219,122100,23888210,10230,10230,10230,10230,0
|
|
20231219,122000,23888210,10230,10230,10230,10230,0
|
|
20231219,121900,23888210,10230,10230,10230,10230,0
|
|
20231219,121800,23888210,10230,10230,10230,10230,0
|
|
20231219,121700,23888210,10230,10230,10230,10230,1
|
|
20231219,121600,23877980,10230,10230,10230,10230,0
|
|
20231219,121500,23877980,10230,10230,10230,10230,0
|
|
20231219,121400,23877980,10230,10230,10230,10230,0
|
|
20231219,121300,23877980,10230,10230,10230,10230,0
|
|
20231219,121200,23877980,10230,10230,10230,10230,1
|
|
20231219,121100,23867750,10230,10230,10230,10230,0
|
|
20231219,121000,23867750,10230,10230,10230,10230,0
|
|
20231219,120900,23867750,10230,10230,10230,10230,0
|
|
20231219,120800,23867750,10230,10230,10230,10230,0
|
|
20231219,120700,23867750,10230,10230,10230,10230,0
|
|
20231219,120600,23867750,10230,10230,10230,10230,0
|
|
20231219,120500,23867750,10230,10230,10230,10230,5
|
|
20231219,120400,23816600,10230,10230,10230,10230,0
|
|
20231219,120300,23816600,10230,10230,10230,10230,0
|
|
20231219,120200,23816600,10230,10230,10230,10230,0
|
|
20231219,120100,23816600,10230,10230,10230,10230,1
|
|
20231219,120000,23806370,10230,10230,10230,10230,0
|
|
20231219,115900,23806370,10230,10230,10230,10230,0
|
|
20231219,115800,23806370,10230,10230,10230,10230,0
|
|
20231219,115700,23806370,10230,10230,10230,10230,0
|
|
20231219,115600,23806370,10230,10230,10230,10230,0
|
|
20231219,115500,23806370,10230,10230,10230,10230,0
|
|
20231219,115400,23806370,10230,10230,10230,10230,0
|
|
20231219,115300,23806370,10230,10230,10230,10230,1
|
|
20231219,115200,23796140,10230,10230,10230,10230,1
|
|
20231219,115100,23785910,10230,10230,10230,10230,0
|
|
20231219,115000,23785910,10230,10230,10230,10230,0
|
|
20231219,114900,23785910,10230,10230,10230,10230,0
|
|
20231219,114800,23785910,10230,10230,10230,10230,0
|
|
20231219,114700,23785910,10230,10230,10230,10230,0
|
|
20231219,114600,23785910,10230,10230,10230,10230,0
|
|
20231219,114500,23785910,10230,10230,10230,10230,0
|
|
20231219,114400,23785910,10230,10230,10230,10230,1
|
|
20231219,114300,23775680,10190,10190,10190,10190,0
|
|
20231219,114200,23775680,10190,10200,10200,10190,276
|
|
20231219,114100,20963230,10200,10200,10200,10200,0
|
|
20231219,114000,20963230,10200,10200,10200,10200,0
|
|
20231219,113900,20963230,10200,10200,10200,10200,0
|
|
20231219,113800,20963230,10200,10200,10200,10200,0
|
|
20231219,113700,20963230,10200,10200,10200,10200,0
|
|
20231219,113600,20963230,10200,10200,10200,10200,0
|
|
20231219,113500,20963230,10200,10200,10200,10200,0
|
|
20231219,113400,20963230,10200,10200,10200,10200,0
|
|
20231219,113300,20963230,10200,10200,10200,10200,0
|
|
20231219,113200,20963230,10200,10200,10200,10200,33
|
|
20231219,113100,20626630,10200,10200,10200,10200,0
|
|
20231219,113000,20626630,10200,10200,10200,10200,0
|
|
20231219,112900,20626630,10200,10200,10200,10200,0
|
|
20231219,112800,20626630,10200,10200,10200,10200,0
|
|
20231219,112700,20626630,10200,10200,10200,10200,0
|
|
20231219,112600,20626630,10200,10200,10200,10200,0
|
|
20231219,112500,20626630,10200,10200,10200,10200,0
|
|
20231219,112400,20626630,10200,10200,10200,10200,20
|
|
20231219,112300,20422630,10190,10190,10190,10190,0
|
|
20231219,112200,20422630,10190,10190,10190,10190,0
|
|
20231219,112100,20422630,10190,10190,10190,10190,0
|
|
20231219,112000,20422630,10190,10190,10190,10190,0
|
|
20231219,111900,20422630,10190,10190,10190,10190,0
|
|
20231219,111800,20422630,10190,10190,10190,10190,0
|
|
20231219,111700,20422630,10190,10190,10190,10190,0
|
|
20231219,111600,20422630,10190,10190,10190,10190,0
|
|
20231219,111500,20422630,10190,10190,10190,10190,0
|
|
20231219,111400,20422630,10190,10190,10190,10190,0
|
|
20231219,111300,20422630,10190,10190,10190,10190,0
|
|
20231219,111200,20422630,10190,10190,10190,10190,0
|
|
20231219,111100,20422630,10190,10190,10190,10190,0
|
|
20231219,111000,20422630,10190,10190,10190,10190,0
|
|
20231219,110900,20422630,10190,10190,10190,10190,0
|
|
20231219,110800,20422630,10190,10190,10190,10190,0
|
|
20231219,110700,20422630,10190,10190,10190,10190,0
|
|
20231219,110600,20422630,10190,10190,10190,10190,0
|
|
20231219,110500,20422630,10190,10190,10190,10190,0
|
|
20231219,110400,20422630,10190,10190,10190,10190,0
|
|
20231219,110300,20422630,10190,10190,10190,10190,0
|
|
20231219,110200,20422630,10190,10190,10190,10190,0
|
|
20231219,110100,20422630,10190,10190,10190,10190,0
|
|
20231219,110000,20422630,10190,10190,10190,10190,0
|
|
20231219,105900,20422630,10190,10190,10190,10190,0
|
|
20231219,105800,20422630,10190,10190,10190,10190,0
|
|
20231219,105700,20422630,10190,10190,10190,10190,0
|
|
20231219,105600,20422630,10190,10190,10190,10190,0
|
|
20231219,105500,20422630,10190,10190,10190,10190,0
|
|
20231219,105400,20422630,10190,10190,10190,10190,0
|
|
20231219,105300,20422630,10190,10190,10190,10190,0
|
|
20231219,105200,20422630,10190,10190,10190,10190,0
|
|
20231219,105100,20422630,10190,10190,10190,10190,0
|
|
20231219,105000,20422630,10190,10190,10190,10190,0
|
|
20231219,104900,20422630,10190,10190,10190,10190,0
|
|
20231219,104800,20422630,10190,10190,10190,10190,0
|
|
20231219,104700,20422630,10190,10190,10190,10190,0
|
|
20231219,104600,20422630,10190,10190,10190,10190,0
|
|
20231219,104500,20422630,10190,10190,10190,10190,0
|
|
20231219,104400,20422630,10190,10190,10190,10190,0
|
|
20231219,104300,20422630,10190,10190,10190,10190,0
|
|
20231219,104200,20422630,10190,10190,10190,10190,0
|
|
20231219,104100,20422630,10190,10190,10190,10190,0
|
|
20231219,104000,20422630,10190,10200,10200,10190,130
|
|
20231219,103900,19097460,10200,10200,10200,10200,0
|
|
20231219,103800,19097460,10200,10200,10200,10200,0
|
|
20231219,103700,19097460,10200,10200,10200,10200,0
|
|
20231219,103600,19097460,10200,10200,10200,10200,0
|
|
20231219,103500,19097460,10200,10200,10200,10200,0
|
|
20231219,103400,19097460,10200,10200,10200,10200,0
|
|
20231219,103300,19097460,10200,10200,10200,10200,0
|
|
20231219,103200,19097460,10200,10200,10200,10200,0
|
|
20231219,103100,19097460,10200,10200,10200,10200,0
|
|
20231219,103000,19097460,10200,10200,10200,10200,0
|
|
20231219,102900,19097460,10200,10200,10200,10200,0
|
|
20231219,102800,19097460,10200,10200,10200,10200,0
|
|
20231219,102700,19097460,10200,10200,10200,10200,0
|
|
20231219,102600,19097460,10200,10200,10200,10200,0
|
|
20231219,102500,19097460,10200,10210,10210,10200,199
|
|
20231219,102400,17066450,10220,10220,10220,10220,1
|
|
20231219,102300,17056230,10230,10230,10230,10230,0
|
|
20231219,102200,17056230,10230,10230,10230,10230,0
|
|
20231219,102100,17056230,10230,10230,10230,10230,30
|
|
20231219,102000,16749330,10210,10210,10210,10210,0
|
|
20231219,101900,16749330,10210,10210,10210,10210,0
|
|
20231219,101800,16749330,10210,10210,10210,10210,0
|
|
20231219,101700,16749330,10210,10210,10210,10210,0
|
|
20231219,101600,16749330,10210,10210,10210,10210,162
|
|
20231219,101500,15095310,10220,10220,10220,10220,136
|
|
20231219,101400,13705390,10230,10230,10230,10230,1
|
|
20231219,101300,13695160,10230,10230,10230,10230,0
|
|
20231219,101200,13695160,10230,10230,10230,10230,0
|
|
20231219,101100,13695160,10230,10230,10230,10230,0
|
|
20231219,101000,13695160,10230,10230,10230,10230,0
|
|
20231219,100900,13695160,10230,10230,10230,10230,0
|
|
20231219,100800,13695160,10230,10230,10230,10230,35
|
|
20231219,100700,13337110,10230,10230,10230,10230,0
|
|
20231219,100600,13337110,10230,10230,10230,10230,0
|
|
20231219,100500,13337110,10230,10240,10240,10230,50
|
|
20231219,100400,12825290,10230,10230,10230,10230,0
|
|
20231219,100300,12825290,10230,10230,10230,10230,1
|
|
20231219,100200,12815060,10230,10230,10230,10230,34
|
|
20231219,100100,12467240,10250,10250,10250,10250,0
|
|
20231219,100000,12467240,10250,10250,10250,10250,0
|
|
20231219,095900,12467240,10250,10250,10250,10250,0
|
|
20231219,095800,12467240,10250,10250,10250,10250,0
|
|
20231219,095700,12467240,10250,10250,10250,10250,1
|
|
20231219,095600,12456990,10220,10220,10220,10220,0
|
|
20231219,095500,12456990,10220,10220,10220,10220,0
|
|
20231219,095400,12456990,10220,10220,10220,10220,0
|
|
20231219,095300,12456990,10220,10220,10220,10220,0
|
|
20231219,095200,12456990,10220,10220,10220,10220,0
|
|
20231219,095100,12456990,10220,10220,10220,10220,0
|
|
20231219,095000,12456990,10220,10240,10240,10220,80
|
|
20231219,094900,11639040,10250,10250,10250,10250,0
|
|
20231219,094800,11639040,10250,10250,10250,10250,0
|
|
20231219,094700,11639040,10250,10250,10250,10250,0
|
|
20231219,094600,11639040,10250,10250,10250,10250,0
|
|
20231219,094500,11639040,10250,10250,10250,10250,0
|
|
20231219,094400,11639040,10250,10250,10250,10250,0
|
|
20231219,094300,11639040,10250,10260,10260,10250,422
|
|
20231219,094200,7313520,10260,10250,10260,10250,81
|
|
20231219,094100,6483260,10250,10250,10250,10250,0
|
|
20231219,094000,6483260,10250,10250,10250,10250,0
|
|
20231219,093900,6483260,10250,10250,10250,10250,0
|
|
20231219,093800,6483260,10250,10250,10250,10250,129
|
|
20231219,093700,5161010,10250,10250,10250,10250,1
|
|
20231219,093600,5150760,10230,10230,10230,10230,0
|
|
20231219,093500,5150760,10230,10230,10230,10230,6
|
|
20231219,093400,5089380,10230,10230,10230,10230,0
|
|
20231219,093300,5089380,10230,10230,10230,10230,1
|
|
20231219,093200,5079150,10230,10230,10230,10230,0
|
|
20231219,093100,5079150,10230,10230,10230,10230,6
|
|
20231219,093000,5017770,10230,10230,10230,10230,0
|
|
20231219,092900,5017770,10230,10230,10230,10230,0
|
|
20231219,092800,5017770,10230,10230,10230,10230,117
|
|
20231219,092700,3820860,10220,10220,10220,10220,0
|
|
20231219,092600,3820860,10220,10220,10220,10220,1
|
|
20231219,092500,3810640,10180,10180,10180,10180,10
|
|
20231219,092400,3708840,10230,10230,10230,10230,0
|
|
20231219,092300,3708840,10230,10230,10230,10230,0
|
|
20231219,092200,3708840,10230,10230,10230,10230,0
|
|
20231219,092100,3708840,10230,10230,10230,10230,2
|
|
20231219,092000,3688380,10260,10260,10260,10260,0
|
|
20231219,091900,3688380,10260,10260,10260,10260,0
|
|
20231219,091800,3688380,10260,10260,10260,10260,4
|
|
20231219,091700,3647340,10260,10260,10260,10260,0
|
|
20231219,091600,3647340,10260,10230,10260,10230,100
|
|
20231219,091500,2621550,10230,10230,10230,10230,1
|
|
20231219,091400,2611320,10180,10180,10180,10180,0
|
|
20231219,091300,2611320,10180,10180,10180,10180,3
|
|
20231219,091200,2580780,10180,10180,10180,10180,9
|
|
20231219,091100,2489160,10180,10180,10180,10180,0
|
|
20231219,091000,2489160,10180,10180,10180,10180,11
|
|
20231219,090900,2377180,10180,10180,10180,10180,1
|
|
20231219,090800,2367000,10180,10180,10180,10180,1
|
|
20231219,090700,2356820,10170,10170,10170,10170,0
|
|
20231219,090600,2356820,10170,10170,10170,10170,0
|
|
20231219,090500,2356820,10170,10170,10170,10170,0
|
|
20231219,090400,2356820,10170,10250,10250,10170,104
|
|
20231219,090300,1294020,10270,10270,10270,10270,0
|
|
20231219,090200,1294020,10270,10270,10270,10270,0
|
|
20231219,090100,1294020,10270,10270,10270,10270,0
|
|
20231219,090000,1294020,10270,10270,10270,10270,126
|