670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200700,236858810,10180,10180,10180,10180,327
|
|
20231220,200600,236858810,10180,10180,10180,10180,0
|
|
20231220,200500,236858810,10180,10180,10180,10180,0
|
|
20231220,200400,236858810,10180,10180,10180,10180,0
|
|
20231220,200300,236858810,10180,10180,10180,10180,0
|
|
20231220,200200,236858810,10180,10180,10180,10180,0
|
|
20231220,200100,236858810,10180,10180,10180,10180,0
|
|
20231220,200000,236858810,10180,10180,10180,10180,0
|
|
20231220,195900,236858810,10180,10180,10180,10180,0
|
|
20231220,195800,236858810,10180,10180,10180,10180,0
|
|
20231220,195700,236858810,10180,10180,10180,10180,0
|
|
20231220,195600,236858810,10180,10180,10180,10180,0
|
|
20231220,195500,236858810,10180,10180,10180,10180,0
|
|
20231220,195400,236858810,10180,10180,10180,10180,0
|
|
20231220,195300,236858810,10180,10180,10180,10180,0
|
|
20231220,195200,236858810,10180,10180,10180,10180,0
|
|
20231220,195100,236858810,10180,10180,10180,10180,0
|
|
20231220,195000,236858810,10180,10180,10180,10180,0
|
|
20231220,194900,236858810,10180,10180,10180,10180,0
|
|
20231220,194800,236858810,10180,10180,10180,10180,0
|
|
20231220,194700,236858810,10180,10180,10180,10180,0
|
|
20231220,194600,236858810,10180,10180,10180,10180,0
|
|
20231220,194500,236858810,10180,10180,10180,10180,0
|
|
20231220,194400,236858810,10180,10180,10180,10180,0
|
|
20231220,194300,236858810,10180,10180,10180,10180,0
|
|
20231220,194200,236858810,10180,10180,10180,10180,0
|
|
20231220,194100,236858810,10180,10180,10180,10180,0
|
|
20231220,194000,236858810,10180,10180,10180,10180,0
|
|
20231220,193900,236858810,10180,10180,10180,10180,0
|
|
20231220,193800,236858810,10180,10180,10180,10180,0
|
|
20231220,193700,236858810,10180,10180,10180,10180,327
|
|
20231220,193600,236858810,10180,10180,10180,10180,0
|
|
20231220,193500,236858810,10180,10180,10180,10180,0
|
|
20231220,193400,236858810,10180,10180,10180,10180,0
|
|
20231220,193300,236858810,10180,10180,10180,10180,0
|
|
20231220,193200,236858810,10180,10180,10180,10180,0
|
|
20231220,193100,236858810,10180,10180,10180,10180,0
|
|
20231220,193000,236858810,10180,10180,10180,10180,0
|
|
20231220,192900,236858810,10180,10180,10180,10180,0
|
|
20231220,192800,236858810,10180,10180,10180,10180,0
|
|
20231220,192700,236858810,10180,10180,10180,10180,0
|
|
20231220,192600,236858810,10180,10180,10180,10180,0
|
|
20231220,192500,236858810,10180,10180,10180,10180,0
|
|
20231220,192400,236858810,10180,10180,10180,10180,0
|
|
20231220,192300,236858810,10180,10180,10180,10180,0
|
|
20231220,192200,236858810,10180,10180,10180,10180,0
|
|
20231220,192100,236858810,10180,10180,10180,10180,0
|
|
20231220,192000,236858810,10180,10180,10180,10180,0
|
|
20231220,191900,236858810,10180,10180,10180,10180,0
|
|
20231220,191800,236858810,10180,10180,10180,10180,0
|
|
20231220,191700,236858810,10180,10180,10180,10180,0
|
|
20231220,191600,236858810,10180,10180,10180,10180,0
|
|
20231220,191500,236858810,10180,10180,10180,10180,0
|
|
20231220,191400,236858810,10180,10180,10180,10180,0
|
|
20231220,191300,236858810,10180,10180,10180,10180,0
|
|
20231220,191200,236858810,10180,10180,10180,10180,0
|
|
20231220,191100,236858810,10180,10180,10180,10180,0
|
|
20231220,191000,236858810,10180,10180,10180,10180,0
|
|
20231220,190900,236858810,10180,10180,10180,10180,0
|
|
20231220,190800,236858810,10180,10180,10180,10180,0
|
|
20231220,190700,236858810,10180,10180,10180,10180,327
|
|
20231220,190600,236858810,10180,10180,10180,10180,0
|
|
20231220,190500,236858810,10180,10180,10180,10180,0
|
|
20231220,190400,236858810,10180,10180,10180,10180,0
|
|
20231220,190300,236858810,10180,10180,10180,10180,0
|
|
20231220,190200,236858810,10180,10180,10180,10180,0
|
|
20231220,190100,236858810,10180,10180,10180,10180,0
|
|
20231220,190000,236858810,10180,10180,10180,10180,0
|
|
20231220,185900,236858810,10180,10180,10180,10180,0
|
|
20231220,185800,236858810,10180,10180,10180,10180,0
|
|
20231220,185700,236858810,10180,10180,10180,10180,0
|
|
20231220,185600,236858810,10180,10180,10180,10180,0
|
|
20231220,185500,236858810,10180,10180,10180,10180,0
|
|
20231220,185400,236858810,10180,10180,10180,10180,0
|
|
20231220,185300,236858810,10180,10180,10180,10180,0
|
|
20231220,185200,236858810,10180,10180,10180,10180,0
|
|
20231220,185100,236858810,10180,10180,10180,10180,0
|
|
20231220,185000,236858810,10180,10180,10180,10180,0
|
|
20231220,184900,236858810,10180,10180,10180,10180,0
|
|
20231220,184800,236858810,10180,10180,10180,10180,0
|
|
20231220,184700,236858810,10180,10180,10180,10180,0
|
|
20231220,184600,236858810,10180,10180,10180,10180,0
|
|
20231220,184500,236858810,10180,10180,10180,10180,0
|
|
20231220,184400,236858810,10180,10180,10180,10180,0
|
|
20231220,184300,236858810,10180,10180,10180,10180,0
|
|
20231220,184200,236858810,10180,10180,10180,10180,0
|
|
20231220,184100,236858810,10180,10180,10180,10180,0
|
|
20231220,184000,236858810,10180,10180,10180,10180,0
|
|
20231220,183900,236858810,10180,10180,10180,10180,0
|
|
20231220,183800,236858810,10180,10180,10180,10180,0
|
|
20231220,183700,236858810,10180,10180,10180,10180,327
|
|
20231220,183600,236858810,10180,10180,10180,10180,0
|
|
20231220,183500,236858810,10180,10180,10180,10180,0
|
|
20231220,183400,236858810,10180,10180,10180,10180,0
|
|
20231220,183300,236858810,10180,10180,10180,10180,0
|
|
20231220,183200,236858810,10180,10180,10180,10180,0
|
|
20231220,183100,236858810,10180,10180,10180,10180,0
|
|
20231220,183000,236858810,10180,10180,10180,10180,0
|
|
20231220,182900,236858810,10180,10180,10180,10180,0
|
|
20231220,182800,236858810,10180,10180,10180,10180,0
|
|
20231220,182700,236858810,10180,10180,10180,10180,0
|
|
20231220,182600,236858810,10180,10180,10180,10180,0
|
|
20231220,182500,236858810,10180,10180,10180,10180,0
|
|
20231220,182400,236858810,10180,10180,10180,10180,0
|
|
20231220,182300,236858810,10180,10180,10180,10180,0
|
|
20231220,182200,236858810,10180,10180,10180,10180,0
|
|
20231220,182100,236858810,10180,10180,10180,10180,0
|
|
20231220,182000,236858810,10180,10180,10180,10180,0
|
|
20231220,181900,236858810,10180,10180,10180,10180,0
|
|
20231220,181800,236858810,10180,10180,10180,10180,0
|
|
20231220,181700,236858810,10180,10180,10180,10180,0
|
|
20231220,181600,236858810,10180,10180,10180,10180,0
|
|
20231220,181500,236858810,10180,10180,10180,10180,0
|
|
20231220,181400,236858810,10180,10180,10180,10180,0
|
|
20231220,181300,236858810,10180,10180,10180,10180,0
|
|
20231220,181200,236858810,10180,10180,10180,10180,0
|
|
20231220,181100,236858810,10180,10180,10180,10180,0
|
|
20231220,181000,236858810,10180,10180,10180,10180,0
|
|
20231220,180900,236858810,10180,10180,10180,10180,0
|
|
20231220,180800,236858810,10180,10180,10180,10180,0
|
|
20231220,180700,236858810,10180,10180,10180,10180,327
|
|
20231220,180600,236858810,10180,10180,10180,10180,0
|
|
20231220,180500,236858810,10180,10180,10180,10180,0
|
|
20231220,180400,236858810,10180,10180,10180,10180,0
|
|
20231220,180300,236858810,10180,10180,10180,10180,0
|
|
20231220,180200,236858810,10180,10180,10180,10180,0
|
|
20231220,180100,236858810,10180,10180,10180,10180,0
|
|
20231220,180000,236858810,10180,10180,10180,10180,0
|
|
20231220,175900,236858810,10180,10180,10180,10180,0
|
|
20231220,175800,236858810,10180,10180,10180,10180,0
|
|
20231220,175700,236858810,10180,10180,10180,10180,0
|
|
20231220,175600,236858810,10180,10180,10180,10180,0
|
|
20231220,175500,236858810,10180,10180,10180,10180,0
|
|
20231220,175400,236858810,10180,10180,10180,10180,0
|
|
20231220,175300,236858810,10180,10180,10180,10180,0
|
|
20231220,175200,236858810,10180,10180,10180,10180,0
|
|
20231220,175100,236858810,10180,10180,10180,10180,0
|
|
20231220,175000,236858810,10180,10180,10180,10180,0
|
|
20231220,174900,236858810,10180,10180,10180,10180,0
|
|
20231220,174800,236858810,10180,10180,10180,10180,0
|
|
20231220,174700,236858810,10180,10180,10180,10180,0
|
|
20231220,174600,236858810,10180,10180,10180,10180,0
|
|
20231220,174500,236858810,10180,10180,10180,10180,0
|
|
20231220,174400,236858810,10180,10180,10180,10180,0
|
|
20231220,174300,236858810,10180,10180,10180,10180,0
|
|
20231220,174200,236858810,10180,10180,10180,10180,0
|
|
20231220,174100,236858810,10180,10180,10180,10180,0
|
|
20231220,174000,236858810,10180,10180,10180,10180,0
|
|
20231220,173900,236858810,10180,10180,10180,10180,0
|
|
20231220,173800,236858810,10180,10180,10180,10180,0
|
|
20231220,173700,236858810,10180,10180,10180,10180,327
|
|
20231220,173600,236858810,10180,10180,10180,10180,0
|
|
20231220,173500,236858810,10180,10180,10180,10180,0
|
|
20231220,173400,236858810,10180,10180,10180,10180,0
|
|
20231220,173300,236858810,10180,10180,10180,10180,0
|
|
20231220,173200,236858810,10180,10180,10180,10180,0
|
|
20231220,173100,236858810,10180,10180,10180,10180,0
|
|
20231220,173000,236858810,10180,10180,10180,10180,0
|
|
20231220,172900,236858810,10180,10180,10180,10180,0
|
|
20231220,172800,236858810,10180,10180,10180,10180,0
|
|
20231220,172700,236858810,10180,10180,10180,10180,0
|
|
20231220,172600,236858810,10180,10180,10180,10180,0
|
|
20231220,172500,236858810,10180,10180,10180,10180,0
|
|
20231220,172400,236858810,10180,10180,10180,10180,0
|
|
20231220,172300,236858810,10180,10180,10180,10180,0
|
|
20231220,172200,236858810,10180,10180,10180,10180,0
|
|
20231220,172100,236858810,10180,10180,10180,10180,0
|
|
20231220,172000,236858810,10180,10180,10180,10180,0
|
|
20231220,171900,236858810,10180,10180,10180,10180,0
|
|
20231220,171800,236858810,10180,10180,10180,10180,0
|
|
20231220,171700,236858810,10180,10180,10180,10180,0
|
|
20231220,171600,236858810,10180,10180,10180,10180,0
|
|
20231220,171500,236858810,10180,10180,10180,10180,0
|
|
20231220,171400,236858810,10180,10180,10180,10180,0
|
|
20231220,171300,236858810,10180,10180,10180,10180,0
|
|
20231220,171200,236858810,10180,10180,10180,10180,0
|
|
20231220,171100,236858810,10180,10180,10180,10180,0
|
|
20231220,171000,236858810,10180,10180,10180,10180,0
|
|
20231220,170900,236858810,10180,10180,10180,10180,0
|
|
20231220,170800,236858810,10180,10180,10180,10180,0
|
|
20231220,170700,236858810,10180,10180,10180,10180,327
|
|
20231220,170600,236858810,10180,10180,10180,10180,0
|
|
20231220,170500,236858810,10180,10180,10180,10180,0
|
|
20231220,170400,236858810,10180,10180,10180,10180,0
|
|
20231220,170300,236858810,10180,10180,10180,10180,0
|
|
20231220,170200,236858810,10180,10180,10180,10180,0
|
|
20231220,170100,236858810,10180,10180,10180,10180,0
|
|
20231220,170000,236858810,10180,10180,10180,10180,0
|
|
20231220,165900,236858810,10180,10180,10180,10180,0
|
|
20231220,165800,236858810,10180,10180,10180,10180,0
|
|
20231220,165700,236858810,10180,10180,10180,10180,0
|
|
20231220,165600,236858810,10180,10180,10180,10180,0
|
|
20231220,165500,236858810,10180,10180,10180,10180,0
|
|
20231220,165400,236858810,10180,10180,10180,10180,0
|
|
20231220,165300,236858810,10180,10180,10180,10180,0
|
|
20231220,165200,236858810,10180,10180,10180,10180,0
|
|
20231220,165100,236858810,10180,10180,10180,10180,0
|
|
20231220,165000,236858810,10180,10180,10180,10180,0
|
|
20231220,164900,236858810,10180,10180,10180,10180,0
|
|
20231220,164800,236858810,10180,10180,10180,10180,0
|
|
20231220,164700,236858810,10180,10180,10180,10180,0
|
|
20231220,164600,236858810,10180,10180,10180,10180,0
|
|
20231220,164500,236858810,10180,10180,10180,10180,0
|
|
20231220,164400,236858810,10180,10180,10180,10180,0
|
|
20231220,164300,236858810,10180,10180,10180,10180,0
|
|
20231220,164200,236858810,10180,10180,10180,10180,0
|
|
20231220,164100,236858810,10180,10180,10180,10180,0
|
|
20231220,164000,236858810,10180,10180,10180,10180,0
|
|
20231220,163900,236858810,10180,10180,10180,10180,0
|
|
20231220,163800,236858810,10180,10180,10180,10180,0
|
|
20231220,163700,236858810,10180,10180,10180,10180,327
|
|
20231220,163600,236858810,10180,10180,10180,10180,0
|
|
20231220,163500,236858810,10180,10180,10180,10180,0
|
|
20231220,163400,236858810,10180,10180,10180,10180,0
|
|
20231220,163300,236858810,10180,10180,10180,10180,0
|
|
20231220,163200,236858810,10180,10180,10180,10180,0
|
|
20231220,163100,236858810,10180,10180,10180,10180,0
|
|
20231220,163000,236858810,10180,10180,10180,10180,0
|
|
20231220,162900,236858810,10180,10180,10180,10180,0
|
|
20231220,162800,236858810,10180,10180,10180,10180,0
|
|
20231220,162700,236858810,10180,10180,10180,10180,0
|
|
20231220,162600,236858810,10180,10180,10180,10180,0
|
|
20231220,162500,236858810,10180,10180,10180,10180,0
|
|
20231220,162400,236858810,10180,10180,10180,10180,0
|
|
20231220,162300,236858810,10180,10180,10180,10180,0
|
|
20231220,162200,236858810,10180,10180,10180,10180,0
|
|
20231220,162100,236858810,10180,10180,10180,10180,0
|
|
20231220,162000,236858810,10180,10180,10180,10180,0
|
|
20231220,161900,236858810,10180,10180,10180,10180,0
|
|
20231220,161800,236858810,10180,10180,10180,10180,0
|
|
20231220,161700,236858810,10180,10180,10180,10180,0
|
|
20231220,161600,236858810,10180,10180,10180,10180,0
|
|
20231220,161500,236858810,10180,10180,10180,10180,0
|
|
20231220,161400,236858810,10180,10180,10180,10180,0
|
|
20231220,161300,236858810,10180,10180,10180,10180,0
|
|
20231220,161200,236858810,10180,10180,10180,10180,0
|
|
20231220,161100,236858810,10180,10180,10180,10180,0
|
|
20231220,161000,236858810,10180,10180,10180,10180,0
|
|
20231220,160900,236858810,10180,10180,10180,10180,0
|
|
20231220,160800,236858810,10180,10180,10180,10180,0
|
|
20231220,160700,236858810,10180,10180,10180,10180,327
|
|
20231220,160600,236858810,10180,10180,10180,10180,0
|
|
20231220,160500,236858810,10180,10180,10180,10180,0
|
|
20231220,160400,236858810,10180,10180,10180,10180,0
|
|
20231220,160300,236858810,10180,10180,10180,10180,0
|
|
20231220,160200,236858810,10180,10180,10180,10180,0
|
|
20231220,160100,236858810,10180,10180,10180,10180,0
|
|
20231220,160000,236858810,10180,10180,10180,10180,0
|
|
20231220,155900,236858810,10180,10180,10180,10180,0
|
|
20231220,155800,236858810,10180,10180,10180,10180,0
|
|
20231220,155700,236858810,10180,10180,10180,10180,0
|
|
20231220,155600,236858810,10180,10180,10180,10180,0
|
|
20231220,155500,236858810,10180,10180,10180,10180,0
|
|
20231220,155400,236858810,10180,10180,10180,10180,0
|
|
20231220,155300,236858810,10180,10180,10180,10180,0
|
|
20231220,155200,236858810,10180,10180,10180,10180,0
|
|
20231220,155100,236858810,10180,10180,10180,10180,0
|
|
20231220,155000,236858810,10180,10180,10180,10180,0
|
|
20231220,154900,236858810,10180,10180,10180,10180,0
|
|
20231220,154800,236858810,10180,10180,10180,10180,0
|
|
20231220,154700,236858810,10180,10180,10180,10180,0
|
|
20231220,154600,236858810,10180,10180,10180,10180,0
|
|
20231220,154500,236858810,10180,10180,10180,10180,0
|
|
20231220,154400,236858810,10180,10180,10180,10180,0
|
|
20231220,154300,236858810,10180,10180,10180,10180,0
|
|
20231220,154200,236858810,10180,10180,10180,10180,0
|
|
20231220,154100,236858810,10180,10180,10180,10180,0
|
|
20231220,154000,236858810,10180,10180,10180,10180,0
|
|
20231220,153900,236858810,10180,10180,10180,10180,0
|
|
20231220,153800,236858810,10180,10180,10180,10180,0
|
|
20231220,153700,236858810,10180,10180,10180,10180,327
|
|
20231220,153600,236858810,10180,10180,10180,10180,0
|
|
20231220,153500,236858810,10180,10180,10180,10180,0
|
|
20231220,153400,236858810,10180,10180,10180,10180,0
|
|
20231220,153300,236858810,10180,10180,10180,10180,0
|
|
20231220,153200,236858810,10180,10180,10180,10180,0
|
|
20231220,153100,236858810,10180,10180,10180,10180,0
|
|
20231220,153000,236858810,10180,10180,10180,10180,327
|
|
20231220,152900,233529950,10200,10200,10200,10200,0
|
|
20231220,152800,233529950,10200,10200,10200,10200,0
|
|
20231220,152700,233529950,10200,10200,10200,10200,0
|
|
20231220,152600,233529950,10200,10200,10200,10200,0
|
|
20231220,152500,233529950,10200,10200,10200,10200,0
|
|
20231220,152400,233529950,10200,10200,10200,10200,0
|
|
20231220,152300,233529950,10200,10200,10200,10200,0
|
|
20231220,152200,233529950,10200,10200,10200,10200,0
|
|
20231220,152100,233529950,10200,10200,10200,10200,0
|
|
20231220,152000,233529950,10200,10200,10200,10200,0
|
|
20231220,151900,233529950,10200,10200,10200,10200,2
|
|
20231220,151800,233509550,10210,10210,10210,10210,0
|
|
20231220,151700,233509550,10210,10210,10210,10210,1
|
|
20231220,151600,233499340,10190,10190,10190,10190,0
|
|
20231220,151500,233499340,10190,10190,10190,10190,1
|
|
20231220,151400,233489150,10190,10190,10190,10190,37
|
|
20231220,151300,233112120,10210,10210,10210,10210,3
|
|
20231220,151200,233081490,10220,10220,10220,10220,0
|
|
20231220,151100,233081490,10220,10220,10220,10220,0
|
|
20231220,151000,233081490,10220,10220,10220,10220,0
|
|
20231220,150900,233081490,10220,10220,10220,10220,0
|
|
20231220,150800,233081490,10220,10220,10220,10220,0
|
|
20231220,150700,233081490,10220,10220,10220,10220,0
|
|
20231220,150600,233081490,10220,10220,10220,10220,0
|
|
20231220,150500,233081490,10220,10220,10220,10220,0
|
|
20231220,150400,233081490,10220,10220,10220,10220,1
|
|
20231220,150300,233071270,10190,10190,10190,10190,2
|
|
20231220,150200,233050890,10190,10190,10190,10190,67
|
|
20231220,150100,232368160,10190,10190,10190,10190,8
|
|
20231220,150000,232286640,10190,10190,10190,10190,0
|
|
20231220,145900,232286640,10190,10190,10190,10190,20
|
|
20231220,145800,232082840,10190,10190,10190,10190,0
|
|
20231220,145700,232082840,10190,10190,10190,10190,0
|
|
20231220,145600,232082840,10190,10190,10190,10190,0
|
|
20231220,145500,232082840,10190,10190,10190,10190,196
|
|
20231220,145400,230085600,10190,10190,10190,10190,0
|
|
20231220,145300,230085600,10190,10190,10190,10190,0
|
|
20231220,145200,230085600,10190,10190,10190,10190,10
|
|
20231220,145100,229983700,10190,10190,10190,10190,0
|
|
20231220,145000,229983700,10190,10190,10190,10190,0
|
|
20231220,144900,229983700,10190,10190,10190,10190,58
|
|
20231220,144800,229392680,10190,10190,10190,10190,0
|
|
20231220,144700,229392680,10190,10190,10190,10190,0
|
|
20231220,144600,229392680,10190,10190,10190,10190,1
|
|
20231220,144500,229382490,10190,10190,10190,10190,0
|
|
20231220,144400,229382490,10190,10190,10190,10190,0
|
|
20231220,144300,229382490,10190,10190,10190,10190,0
|
|
20231220,144200,229382490,10190,10190,10190,10190,0
|
|
20231220,144100,229382490,10190,10190,10190,10190,0
|
|
20231220,144000,229382490,10190,10190,10190,10190,0
|
|
20231220,143900,229382490,10190,10190,10190,10190,7
|
|
20231220,143800,229311160,10180,10180,10180,10180,3
|
|
20231220,143700,229280620,10190,10190,10190,10190,0
|
|
20231220,143600,229280620,10190,10190,10190,10190,0
|
|
20231220,143500,229280620,10190,10190,10190,10190,0
|
|
20231220,143400,229280620,10190,10190,10190,10190,3
|
|
20231220,143300,229250050,10190,10190,10190,10190,0
|
|
20231220,143200,229250050,10190,10190,10190,10190,7
|
|
20231220,143100,229178720,10190,10190,10190,10190,1
|
|
20231220,143000,229168530,10190,10190,10190,10190,0
|
|
20231220,142900,229168530,10190,10190,10190,10190,0
|
|
20231220,142800,229168530,10190,10190,10190,10190,0
|
|
20231220,142700,229168530,10190,10190,10190,10190,0
|
|
20231220,142600,229168530,10190,10190,10190,10190,0
|
|
20231220,142500,229168530,10190,10190,10190,10190,6
|
|
20231220,142400,229107390,10180,10180,10180,10180,0
|
|
20231220,142300,229107390,10180,10180,10180,10180,0
|
|
20231220,142200,229107390,10180,10180,10180,10180,0
|
|
20231220,142100,229107390,10180,10180,10180,10180,0
|
|
20231220,142000,229107390,10180,10180,10180,10180,0
|
|
20231220,141900,229107390,10180,10180,10180,10180,0
|
|
20231220,141800,229107390,10180,10180,10180,10180,0
|
|
20231220,141700,229107390,10180,10180,10180,10180,0
|
|
20231220,141600,229107390,10180,10180,10180,10180,0
|
|
20231220,141500,229107390,10180,10180,10180,10180,0
|
|
20231220,141400,229107390,10180,10180,10180,10180,0
|
|
20231220,141300,229107390,10180,10180,10180,10180,0
|
|
20231220,141200,229107390,10180,10180,10180,10180,0
|
|
20231220,141100,229107390,10180,10180,10180,10180,0
|
|
20231220,141000,229107390,10180,10180,10180,10180,0
|
|
20231220,140900,229107390,10180,10180,10180,10180,0
|
|
20231220,140800,229107390,10180,10180,10180,10180,0
|
|
20231220,140700,229107390,10180,10180,10180,10180,0
|
|
20231220,140600,229107390,10180,10180,10180,10180,0
|
|
20231220,140500,229107390,10180,10180,10180,10180,0
|
|
20231220,140400,229107390,10180,10180,10180,10180,0
|
|
20231220,140300,229107390,10180,10180,10180,10180,0
|
|
20231220,140200,229107390,10180,10180,10180,10180,0
|
|
20231220,140100,229107390,10180,10180,10180,10180,0
|
|
20231220,140000,229107390,10180,10180,10180,10180,0
|
|
20231220,135900,229107390,10180,10180,10180,10180,35
|
|
20231220,135800,228751090,10180,10180,10180,10180,0
|
|
20231220,135700,228751090,10180,10180,10180,10180,0
|
|
20231220,135600,228751090,10180,10180,10180,10180,12
|
|
20231220,135500,228628930,10180,10180,10180,10180,0
|
|
20231220,135400,228628930,10180,10180,10180,10180,0
|
|
20231220,135300,228628930,10180,10180,10180,10180,9
|
|
20231220,135200,228537310,10230,10230,10230,10230,0
|
|
20231220,135100,228537310,10230,10230,10230,10230,0
|
|
20231220,135000,228537310,10230,10230,10230,10230,0
|
|
20231220,134900,228537310,10230,10230,10230,10230,0
|
|
20231220,134800,228537310,10230,10230,10230,10230,0
|
|
20231220,134700,228537310,10230,10210,10230,10210,600
|
|
20231220,134600,222401330,10210,10200,10210,10200,300
|
|
20231220,134500,219339320,10200,10200,10200,10200,0
|
|
20231220,134400,219339320,10200,10200,10200,10200,0
|
|
20231220,134300,219339320,10200,10200,10200,10200,0
|
|
20231220,134200,219339320,10200,10200,10200,10200,0
|
|
20231220,134100,219339320,10200,10200,10200,10200,0
|
|
20231220,134000,219339320,10200,10200,10200,10200,2
|
|
20231220,133900,219318920,10150,10160,10160,10150,400
|
|
20231220,133800,215257080,10200,10200,10200,10200,1
|
|
20231220,133700,215246880,10150,10150,10150,10150,0
|
|
20231220,133600,215246880,10150,10150,10150,10150,0
|
|
20231220,133500,215246880,10150,10150,10150,10150,0
|
|
20231220,133400,215246880,10150,10150,10150,10150,0
|
|
20231220,133300,215246880,10150,10150,10150,10150,0
|
|
20231220,133200,215246880,10150,10150,10150,10150,0
|
|
20231220,133100,215246880,10150,10150,10150,10150,0
|
|
20231220,133000,215246880,10150,10150,10150,10150,0
|
|
20231220,132900,215246880,10150,10150,10150,10150,150
|
|
20231220,132800,213724380,10160,10160,10160,10160,369
|
|
20231220,132700,209975340,10160,10160,10160,10160,891
|
|
20231220,132600,200922780,10160,10190,10190,10160,2941
|
|
20231220,132500,171014730,10200,10200,10200,10200,0
|
|
20231220,132400,171014730,10200,10200,10200,10200,0
|
|
20231220,132300,171014730,10200,10200,10200,10200,118
|
|
20231220,132200,169811130,10200,10200,10200,10200,0
|
|
20231220,132100,169811130,10200,10200,10200,10200,0
|
|
20231220,132000,169811130,10200,10200,10200,10200,0
|
|
20231220,131900,169811130,10200,10200,10200,10200,0
|
|
20231220,131800,169811130,10200,10200,10200,10200,40
|
|
20231220,131700,169403130,10230,10230,10230,10230,0
|
|
20231220,131600,169403130,10230,10230,10230,10230,0
|
|
20231220,131500,169403130,10230,10230,10230,10230,0
|
|
20231220,131400,169403130,10230,10230,10230,10230,0
|
|
20231220,131300,169403130,10230,10230,10230,10230,0
|
|
20231220,131200,169403130,10230,10230,10230,10230,0
|
|
20231220,131100,169403130,10230,10230,10230,10230,0
|
|
20231220,131000,169403130,10230,10230,10230,10230,0
|
|
20231220,130900,169403130,10230,10230,10230,10230,0
|
|
20231220,130800,169403130,10230,10230,10230,10230,0
|
|
20231220,130700,169403130,10230,10230,10230,10230,0
|
|
20231220,130600,169403130,10230,10230,10230,10230,0
|
|
20231220,130500,169403130,10230,10230,10230,10230,0
|
|
20231220,130400,169403130,10230,10230,10230,10230,2
|
|
20231220,130300,169382670,10230,10230,10230,10230,0
|
|
20231220,130200,169382670,10230,10230,10230,10230,11
|
|
20231220,130100,169270140,10230,10230,10230,10230,100
|
|
20231220,130000,168247140,10230,10230,10230,10230,0
|
|
20231220,125900,168247140,10230,10230,10230,10230,0
|
|
20231220,125800,168247140,10230,10230,10230,10230,0
|
|
20231220,125700,168247140,10230,10230,10230,10230,20
|
|
20231220,125600,168042540,10230,10230,10230,10230,5
|
|
20231220,125500,167991390,10230,10230,10230,10230,100
|
|
20231220,125400,166968390,10230,10230,10230,10230,0
|
|
20231220,125300,166968390,10230,10230,10230,10230,1
|
|
20231220,125200,166958160,10250,10250,10250,10250,0
|
|
20231220,125100,166958160,10250,10250,10250,10250,0
|
|
20231220,125000,166958160,10250,10250,10250,10250,0
|
|
20231220,124900,166958160,10250,10250,10250,10250,0
|
|
20231220,124800,166958160,10250,10250,10250,10250,1
|
|
20231220,124700,166947910,10180,10180,10180,10180,0
|
|
20231220,124600,166947910,10180,10180,10180,10180,0
|
|
20231220,124500,166947910,10180,10180,10180,10180,0
|
|
20231220,124400,166947910,10180,10180,10180,10180,0
|
|
20231220,124300,166947910,10180,10180,10180,10180,0
|
|
20231220,124200,166947910,10180,10180,10180,10180,66
|
|
20231220,124100,166276030,10180,10180,10180,10180,0
|
|
20231220,124000,166276030,10180,10180,10180,10180,651
|
|
20231220,123900,159648850,10150,10220,10220,10150,4900
|
|
20231220,123800,109868160,10260,10260,10260,10260,0
|
|
20231220,123700,109868160,10260,10260,10260,10260,0
|
|
20231220,123600,109868160,10260,10260,10260,10260,0
|
|
20231220,123500,109868160,10260,10260,10260,10260,0
|
|
20231220,123400,109868160,10260,10260,10260,10260,0
|
|
20231220,123300,109868160,10260,10260,10260,10260,0
|
|
20231220,123200,109868160,10260,10260,10260,10260,0
|
|
20231220,123100,109868160,10260,10260,10260,10260,0
|
|
20231220,123000,109868160,10260,10260,10260,10260,0
|
|
20231220,122900,109868160,10260,10250,10260,10250,2
|
|
20231220,122800,109847650,10250,10250,10250,10250,0
|
|
20231220,122700,109847650,10250,10250,10250,10250,0
|
|
20231220,122600,109847650,10250,10250,10250,10250,2
|
|
20231220,122500,109827150,10260,10260,10260,10260,0
|
|
20231220,122400,109827150,10260,10260,10260,10260,0
|
|
20231220,122300,109827150,10260,10260,10260,10260,0
|
|
20231220,122200,109827150,10260,10260,10260,10260,0
|
|
20231220,122100,109827150,10260,10260,10260,10260,1
|
|
20231220,122000,109816890,10260,10260,10260,10260,0
|
|
20231220,121900,109816890,10260,10260,10260,10260,152
|
|
20231220,121800,108257370,10260,10260,10260,10260,0
|
|
20231220,121700,108257370,10260,10260,10260,10260,0
|
|
20231220,121600,108257370,10260,10260,10260,10260,8
|
|
20231220,121500,108175290,10280,10280,10280,10280,0
|
|
20231220,121400,108175290,10280,10280,10280,10280,0
|
|
20231220,121300,108175290,10280,10280,10280,10280,0
|
|
20231220,121200,108175290,10280,10280,10280,10280,0
|
|
20231220,121100,108175290,10280,10280,10280,10280,0
|
|
20231220,121000,108175290,10280,10280,10280,10280,0
|
|
20231220,120900,108175290,10280,10280,10280,10280,0
|
|
20231220,120800,108175290,10280,10280,10280,10280,0
|
|
20231220,120700,108175290,10280,10280,10280,10280,0
|
|
20231220,120600,108175290,10280,10280,10280,10280,0
|
|
20231220,120500,108175290,10280,10280,10280,10280,0
|
|
20231220,120400,108175290,10280,10270,10280,10270,415
|
|
20231220,120300,103913230,10270,10270,10270,10270,0
|
|
20231220,120200,103913230,10270,10270,10270,10270,0
|
|
20231220,120100,103913230,10270,10230,10270,10230,616
|
|
20231220,120000,97588110,10270,10260,10270,10260,97
|
|
20231220,115900,96592040,10260,10260,10260,10260,0
|
|
20231220,115800,96592040,10260,10260,10260,10260,0
|
|
20231220,115700,96592040,10260,10260,10260,10260,0
|
|
20231220,115600,96592040,10260,10260,10260,10260,0
|
|
20231220,115500,96592040,10260,10260,10260,10260,20
|
|
20231220,115400,96386840,10260,10260,10260,10260,13
|
|
20231220,115300,96253460,10260,10260,10260,10260,0
|
|
20231220,115200,96253460,10260,10260,10260,10260,7
|
|
20231220,115100,96181640,10260,10260,10260,10260,0
|
|
20231220,115000,96181640,10260,10260,10260,10260,93
|
|
20231220,114900,95227460,10260,10260,10260,10260,0
|
|
20231220,114800,95227460,10260,10260,10260,10260,0
|
|
20231220,114700,95227460,10260,10260,10260,10260,0
|
|
20231220,114600,95227460,10260,10260,10260,10260,0
|
|
20231220,114500,95227460,10260,10260,10260,10260,0
|
|
20231220,114400,95227460,10260,10260,10260,10260,0
|
|
20231220,114300,95227460,10260,10260,10260,10260,0
|
|
20231220,114200,95227460,10260,10260,10260,10260,0
|
|
20231220,114100,95227460,10260,10260,10260,10260,10
|
|
20231220,114000,95124860,10270,10240,10270,10240,428
|
|
20231220,113900,90734560,10240,10240,10240,10240,0
|
|
20231220,113800,90734560,10240,10240,10240,10240,0
|
|
20231220,113700,90734560,10240,10240,10240,10240,0
|
|
20231220,113600,90734560,10240,10240,10240,10240,0
|
|
20231220,113500,90734560,10240,10240,10240,10240,200
|
|
20231220,113400,88686560,10240,10240,10240,10240,0
|
|
20231220,113300,88686560,10240,10240,10240,10240,0
|
|
20231220,113200,88686560,10240,10240,10240,10240,0
|
|
20231220,113100,88686560,10240,10240,10240,10240,0
|
|
20231220,113000,88686560,10240,10240,10240,10240,19
|
|
20231220,112900,88492000,10240,10240,10240,10240,5
|
|
20231220,112800,88440800,10240,10240,10240,10240,0
|
|
20231220,112700,88440800,10240,10230,10240,10230,338
|
|
20231220,112600,84979730,10230,10230,10230,10230,0
|
|
20231220,112500,84979730,10230,10230,10230,10230,0
|
|
20231220,112400,84979730,10230,10230,10230,10230,59
|
|
20231220,112300,84376160,10210,10210,10210,10210,0
|
|
20231220,112200,84376160,10210,10210,10210,10210,0
|
|
20231220,112100,84376160,10210,10210,10210,10210,37
|
|
20231220,112000,83998390,10230,10230,10230,10230,0
|
|
20231220,111900,83998390,10230,10230,10230,10230,0
|
|
20231220,111800,83998390,10230,10230,10230,10230,0
|
|
20231220,111700,83998390,10230,10220,10230,10220,158
|
|
20231220,111600,82382560,10220,10220,10220,10220,0
|
|
20231220,111500,82382560,10220,10220,10220,10220,0
|
|
20231220,111400,82382560,10220,10220,10220,10220,0
|
|
20231220,111300,82382560,10220,10220,10220,10220,0
|
|
20231220,111200,82382560,10220,10220,10220,10220,0
|
|
20231220,111100,82382560,10220,10220,10220,10220,0
|
|
20231220,111000,82382560,10220,10220,10220,10220,0
|
|
20231220,110900,82382560,10220,10220,10220,10220,1
|
|
20231220,110800,82372340,10190,10190,10190,10190,0
|
|
20231220,110700,82372340,10190,10190,10190,10190,0
|
|
20231220,110600,82372340,10190,10190,10190,10190,0
|
|
20231220,110500,82372340,10190,10190,10190,10190,50
|
|
20231220,110400,81862840,10230,10230,10230,10230,0
|
|
20231220,110300,81862840,10230,10230,10230,10230,0
|
|
20231220,110200,81862840,10230,10230,10230,10230,201
|
|
20231220,110100,79806610,10230,10230,10230,10230,1
|
|
20231220,110000,79796380,10230,10230,10230,10230,0
|
|
20231220,105900,79796380,10230,10230,10230,10230,0
|
|
20231220,105800,79796380,10230,10230,10230,10230,11
|
|
20231220,105700,79683850,10230,10230,10230,10230,0
|
|
20231220,105600,79683850,10230,10230,10230,10230,1
|
|
20231220,105500,79673620,10150,10220,10220,10150,3500
|
|
20231220,105400,44081480,10230,10230,10230,10230,0
|
|
20231220,105300,44081480,10230,10230,10230,10230,67
|
|
20231220,105200,43396070,10230,10230,10230,10230,78
|
|
20231220,105100,42598130,10230,10230,10230,10230,35
|
|
20231220,105000,42240080,10230,10230,10230,10230,0
|
|
20231220,104900,42240080,10230,10230,10230,10230,162
|
|
20231220,104800,40582820,10230,10230,10230,10230,0
|
|
20231220,104700,40582820,10230,10230,10230,10230,0
|
|
20231220,104600,40582820,10230,10230,10230,10230,3
|
|
20231220,104500,40552130,10230,10230,10230,10230,0
|
|
20231220,104400,40552130,10230,10230,10230,10230,0
|
|
20231220,104300,40552130,10230,10230,10230,10230,0
|
|
20231220,104200,40552130,10230,10230,10230,10230,55
|
|
20231220,104100,39989480,10230,10230,10230,10230,0
|
|
20231220,104000,39989480,10230,10230,10230,10230,0
|
|
20231220,103900,39989480,10230,10230,10230,10230,0
|
|
20231220,103800,39989480,10230,10230,10230,10230,52
|
|
20231220,103700,39457520,10210,10210,10210,10210,0
|
|
20231220,103600,39457520,10210,10210,10210,10210,0
|
|
20231220,103500,39457520,10210,10210,10210,10210,10
|
|
20231220,103400,39355420,10210,10210,10210,10210,0
|
|
20231220,103300,39355420,10210,10210,10210,10210,10
|
|
20231220,103200,39253320,10210,10210,10210,10210,10
|
|
20231220,103100,39151220,10210,10210,10210,10210,49
|
|
20231220,103000,38650930,10200,10200,10200,10200,100
|
|
20231220,102900,37630930,10200,10200,10200,10200,0
|
|
20231220,102800,37630930,10200,10200,10200,10200,0
|
|
20231220,102700,37630930,10200,10200,10200,10200,0
|
|
20231220,102600,37630930,10200,10200,10200,10200,0
|
|
20231220,102500,37630930,10200,10200,10200,10200,50
|
|
20231220,102400,37120930,10210,10210,10210,10210,0
|
|
20231220,102300,37120930,10210,10210,10210,10210,0
|
|
20231220,102200,37120930,10210,10210,10210,10210,0
|
|
20231220,102100,37120930,10210,10210,10210,10210,31
|
|
20231220,102000,36804420,10210,10210,10210,10210,0
|
|
20231220,101900,36804420,10210,10210,10210,10210,0
|
|
20231220,101800,36804420,10210,10210,10210,10210,0
|
|
20231220,101700,36804420,10210,10210,10210,10210,0
|
|
20231220,101600,36804420,10210,10210,10210,10210,0
|
|
20231220,101500,36804420,10210,10210,10210,10210,1
|
|
20231220,101400,36794210,10230,10230,10230,10230,6
|
|
20231220,101300,36732830,10230,10230,10230,10230,0
|
|
20231220,101200,36732830,10230,10230,10230,10230,0
|
|
20231220,101100,36732830,10230,10230,10230,10230,0
|
|
20231220,101000,36732830,10230,10230,10230,10230,0
|
|
20231220,100900,36732830,10230,10230,10230,10230,10
|
|
20231220,100800,36630530,10230,10230,10230,10230,0
|
|
20231220,100700,36630530,10230,10230,10230,10230,10
|
|
20231220,100600,36528230,10240,10240,10240,10240,0
|
|
20231220,100500,36528230,10240,10240,10240,10240,0
|
|
20231220,100400,36528230,10240,10240,10240,10240,0
|
|
20231220,100300,36528230,10240,10240,10240,10240,30
|
|
20231220,100200,36221030,10240,10230,10240,10230,47
|
|
20231220,100100,35740020,10240,10240,10240,10240,20
|
|
20231220,100000,35535220,10240,10230,10240,10230,103
|
|
20231220,095900,34480890,10230,10230,10230,10230,0
|
|
20231220,095800,34480890,10230,10230,10230,10230,0
|
|
20231220,095700,34480890,10230,10240,10240,10230,110
|
|
20231220,095600,33355490,10230,10230,10230,10230,0
|
|
20231220,095500,33355490,10230,10230,10230,10230,0
|
|
20231220,095400,33355490,10230,10230,10230,10230,0
|
|
20231220,095300,33355490,10230,10230,10230,10230,50
|
|
20231220,095200,32843990,10230,10230,10230,10230,59
|
|
20231220,095100,32240420,10230,10230,10240,10230,460
|
|
20231220,095000,27534610,10240,10230,10240,10230,129
|
|
20231220,094900,26214650,10200,10200,10200,10200,0
|
|
20231220,094800,26214650,10200,10200,10200,10200,0
|
|
20231220,094700,26214650,10200,10200,10200,10200,2
|
|
20231220,094600,26194250,10210,10210,10210,10210,0
|
|
20231220,094500,26194250,10210,10210,10210,10210,199
|
|
20231220,094400,24162460,10210,10210,10210,10210,1
|
|
20231220,094300,24152250,10200,10200,10200,10200,26
|
|
20231220,094200,23887050,10200,10190,10200,10190,463
|
|
20231220,094100,19167450,10200,10200,10200,10200,126
|
|
20231220,094000,17882250,10200,10200,10200,10200,145
|
|
20231220,093900,16403250,10200,10200,10200,10200,1
|
|
20231220,093800,16393050,10190,10200,10200,10190,64
|
|
20231220,093700,15740850,10200,10200,10200,10200,1
|
|
20231220,093600,15730650,10200,10200,10200,10200,0
|
|
20231220,093500,15730650,10200,10200,10200,10200,0
|
|
20231220,093400,15730650,10200,10200,10200,10200,0
|
|
20231220,093300,15730650,10200,10200,10200,10200,0
|
|
20231220,093200,15730650,10200,10200,10200,10200,0
|
|
20231220,093100,15730650,10200,10200,10200,10200,2
|
|
20231220,093000,15710250,10200,10200,10200,10200,0
|
|
20231220,092900,15710250,10200,10200,10200,10200,0
|
|
20231220,092800,15710250,10200,10200,10200,10200,5
|
|
20231220,092700,15659250,10200,10200,10200,10200,0
|
|
20231220,092600,15659250,10200,10200,10200,10200,178
|
|
20231220,092500,13843650,10200,10200,10200,10200,440
|
|
20231220,092400,9355650,10200,10200,10200,10200,0
|
|
20231220,092300,9355650,10200,10200,10200,10200,0
|
|
20231220,092200,9355650,10200,10180,10200,10170,56
|
|
20231220,092100,8785680,10180,10180,10180,10180,0
|
|
20231220,092000,8785680,10180,10170,10180,10170,66
|
|
20231220,091900,8113810,10170,10170,10170,10170,0
|
|
20231220,091800,8113810,10170,10170,10170,10170,78
|
|
20231220,091700,7320550,10180,10180,10180,10180,0
|
|
20231220,091600,7320550,10180,10180,10180,10180,266
|
|
20231220,091500,4612670,10180,10180,10180,10180,120
|
|
20231220,091400,3391070,10200,10200,10200,10200,0
|
|
20231220,091300,3391070,10200,10200,10200,10200,45
|
|
20231220,091200,2932070,10200,10200,10200,10200,0
|
|
20231220,091100,2932070,10200,10200,10200,10200,67
|
|
20231220,091000,2248670,10210,10210,10210,10210,0
|
|
20231220,090900,2248670,10210,10210,10210,10210,80
|
|
20231220,090800,1431870,10210,10210,10210,10210,0
|
|
20231220,090700,1431870,10210,10230,10230,10210,30
|
|
20231220,090600,1125390,10240,10240,10240,10240,0
|
|
20231220,090500,1125390,10240,10230,10240,10230,109
|
|
20231220,090400,10230,10230,10230,10230,10230,0
|
|
20231220,090300,10230,10230,10230,10230,10230,0
|
|
20231220,090200,10230,10230,10230,10230,10230,0
|
|
20231220,090100,10230,10230,10230,10230,10230,1
|
|
20231220,090000,0,10200,10200,10200,10200,0
|