670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,200700,154797420,10160,10160,10160,10160,119
|
|
20231221,200600,154797420,10160,10160,10160,10160,0
|
|
20231221,200500,154797420,10160,10160,10160,10160,0
|
|
20231221,200400,154797420,10160,10160,10160,10160,0
|
|
20231221,200300,154797420,10160,10160,10160,10160,0
|
|
20231221,200200,154797420,10160,10160,10160,10160,0
|
|
20231221,200100,154797420,10160,10160,10160,10160,0
|
|
20231221,200000,154797420,10160,10160,10160,10160,0
|
|
20231221,195900,154797420,10160,10160,10160,10160,0
|
|
20231221,195800,154797420,10160,10160,10160,10160,0
|
|
20231221,195700,154797420,10160,10160,10160,10160,0
|
|
20231221,195600,154797420,10160,10160,10160,10160,0
|
|
20231221,195500,154797420,10160,10160,10160,10160,0
|
|
20231221,195400,154797420,10160,10160,10160,10160,0
|
|
20231221,195300,154797420,10160,10160,10160,10160,0
|
|
20231221,195200,154797420,10160,10160,10160,10160,0
|
|
20231221,195100,154797420,10160,10160,10160,10160,0
|
|
20231221,195000,154797420,10160,10160,10160,10160,0
|
|
20231221,194900,154797420,10160,10160,10160,10160,0
|
|
20231221,194800,154797420,10160,10160,10160,10160,0
|
|
20231221,194700,154797420,10160,10160,10160,10160,0
|
|
20231221,194600,154797420,10160,10160,10160,10160,0
|
|
20231221,194500,154797420,10160,10160,10160,10160,0
|
|
20231221,194400,154797420,10160,10160,10160,10160,0
|
|
20231221,194300,154797420,10160,10160,10160,10160,0
|
|
20231221,194200,154797420,10160,10160,10160,10160,0
|
|
20231221,194100,154797420,10160,10160,10160,10160,0
|
|
20231221,194000,154797420,10160,10160,10160,10160,0
|
|
20231221,193900,154797420,10160,10160,10160,10160,0
|
|
20231221,193800,154797420,10160,10160,10160,10160,0
|
|
20231221,193700,154797420,10160,10160,10160,10160,119
|
|
20231221,193600,154797420,10160,10160,10160,10160,0
|
|
20231221,193500,154797420,10160,10160,10160,10160,0
|
|
20231221,193400,154797420,10160,10160,10160,10160,0
|
|
20231221,193300,154797420,10160,10160,10160,10160,0
|
|
20231221,193200,154797420,10160,10160,10160,10160,0
|
|
20231221,193100,154797420,10160,10160,10160,10160,0
|
|
20231221,193000,154797420,10160,10160,10160,10160,0
|
|
20231221,192900,154797420,10160,10160,10160,10160,0
|
|
20231221,192800,154797420,10160,10160,10160,10160,0
|
|
20231221,192700,154797420,10160,10160,10160,10160,0
|
|
20231221,192600,154797420,10160,10160,10160,10160,0
|
|
20231221,192500,154797420,10160,10160,10160,10160,0
|
|
20231221,192400,154797420,10160,10160,10160,10160,0
|
|
20231221,192300,154797420,10160,10160,10160,10160,0
|
|
20231221,192200,154797420,10160,10160,10160,10160,0
|
|
20231221,192100,154797420,10160,10160,10160,10160,0
|
|
20231221,192000,154797420,10160,10160,10160,10160,0
|
|
20231221,191900,154797420,10160,10160,10160,10160,0
|
|
20231221,191800,154797420,10160,10160,10160,10160,0
|
|
20231221,191700,154797420,10160,10160,10160,10160,0
|
|
20231221,191600,154797420,10160,10160,10160,10160,0
|
|
20231221,191500,154797420,10160,10160,10160,10160,0
|
|
20231221,191400,154797420,10160,10160,10160,10160,0
|
|
20231221,191300,154797420,10160,10160,10160,10160,0
|
|
20231221,191200,154797420,10160,10160,10160,10160,0
|
|
20231221,191100,154797420,10160,10160,10160,10160,0
|
|
20231221,191000,154797420,10160,10160,10160,10160,0
|
|
20231221,190900,154797420,10160,10160,10160,10160,0
|
|
20231221,190800,154797420,10160,10160,10160,10160,0
|
|
20231221,190700,154797420,10160,10160,10160,10160,119
|
|
20231221,190600,154797420,10160,10160,10160,10160,0
|
|
20231221,190500,154797420,10160,10160,10160,10160,0
|
|
20231221,190400,154797420,10160,10160,10160,10160,0
|
|
20231221,190300,154797420,10160,10160,10160,10160,0
|
|
20231221,190200,154797420,10160,10160,10160,10160,0
|
|
20231221,190100,154797420,10160,10160,10160,10160,0
|
|
20231221,190000,154797420,10160,10160,10160,10160,0
|
|
20231221,185900,154797420,10160,10160,10160,10160,0
|
|
20231221,185800,154797420,10160,10160,10160,10160,0
|
|
20231221,185700,154797420,10160,10160,10160,10160,0
|
|
20231221,185600,154797420,10160,10160,10160,10160,0
|
|
20231221,185500,154797420,10160,10160,10160,10160,0
|
|
20231221,185400,154797420,10160,10160,10160,10160,0
|
|
20231221,185300,154797420,10160,10160,10160,10160,0
|
|
20231221,185200,154797420,10160,10160,10160,10160,0
|
|
20231221,185100,154797420,10160,10160,10160,10160,0
|
|
20231221,185000,154797420,10160,10160,10160,10160,0
|
|
20231221,184900,154797420,10160,10160,10160,10160,0
|
|
20231221,184800,154797420,10160,10160,10160,10160,0
|
|
20231221,184700,154797420,10160,10160,10160,10160,0
|
|
20231221,184600,154797420,10160,10160,10160,10160,0
|
|
20231221,184500,154797420,10160,10160,10160,10160,0
|
|
20231221,184400,154797420,10160,10160,10160,10160,0
|
|
20231221,184300,154797420,10160,10160,10160,10160,0
|
|
20231221,184200,154797420,10160,10160,10160,10160,0
|
|
20231221,184100,154797420,10160,10160,10160,10160,0
|
|
20231221,184000,154797420,10160,10160,10160,10160,0
|
|
20231221,183900,154797420,10160,10160,10160,10160,0
|
|
20231221,183800,154797420,10160,10160,10160,10160,0
|
|
20231221,183700,154797420,10160,10160,10160,10160,119
|
|
20231221,183600,154797420,10160,10160,10160,10160,0
|
|
20231221,183500,154797420,10160,10160,10160,10160,0
|
|
20231221,183400,154797420,10160,10160,10160,10160,0
|
|
20231221,183300,154797420,10160,10160,10160,10160,0
|
|
20231221,183200,154797420,10160,10160,10160,10160,0
|
|
20231221,183100,154797420,10160,10160,10160,10160,0
|
|
20231221,183000,154797420,10160,10160,10160,10160,0
|
|
20231221,182900,154797420,10160,10160,10160,10160,0
|
|
20231221,182800,154797420,10160,10160,10160,10160,0
|
|
20231221,182700,154797420,10160,10160,10160,10160,0
|
|
20231221,182600,154797420,10160,10160,10160,10160,0
|
|
20231221,182500,154797420,10160,10160,10160,10160,0
|
|
20231221,182400,154797420,10160,10160,10160,10160,0
|
|
20231221,182300,154797420,10160,10160,10160,10160,0
|
|
20231221,182200,154797420,10160,10160,10160,10160,0
|
|
20231221,182100,154797420,10160,10160,10160,10160,0
|
|
20231221,182000,154797420,10160,10160,10160,10160,0
|
|
20231221,181900,154797420,10160,10160,10160,10160,0
|
|
20231221,181800,154797420,10160,10160,10160,10160,0
|
|
20231221,181700,154797420,10160,10160,10160,10160,0
|
|
20231221,181600,154797420,10160,10160,10160,10160,0
|
|
20231221,181500,154797420,10160,10160,10160,10160,0
|
|
20231221,181400,154797420,10160,10160,10160,10160,0
|
|
20231221,181300,154797420,10160,10160,10160,10160,0
|
|
20231221,181200,154797420,10160,10160,10160,10160,0
|
|
20231221,181100,154797420,10160,10160,10160,10160,0
|
|
20231221,181000,154797420,10160,10160,10160,10160,0
|
|
20231221,180900,154797420,10160,10160,10160,10160,0
|
|
20231221,180800,154797420,10160,10160,10160,10160,0
|
|
20231221,180700,154797420,10160,10160,10160,10160,119
|
|
20231221,180600,154797420,10160,10160,10160,10160,0
|
|
20231221,180500,154797420,10160,10160,10160,10160,0
|
|
20231221,180400,154797420,10160,10160,10160,10160,0
|
|
20231221,180300,154797420,10160,10160,10160,10160,0
|
|
20231221,180200,154797420,10160,10160,10160,10160,0
|
|
20231221,180100,154797420,10160,10160,10160,10160,0
|
|
20231221,180000,154797420,10160,10160,10160,10160,0
|
|
20231221,175900,154797420,10160,10160,10160,10160,0
|
|
20231221,175800,154797420,10160,10160,10160,10160,0
|
|
20231221,175700,154797420,10160,10160,10160,10160,0
|
|
20231221,175600,154797420,10160,10160,10160,10160,0
|
|
20231221,175500,154797420,10160,10160,10160,10160,0
|
|
20231221,175400,154797420,10160,10160,10160,10160,0
|
|
20231221,175300,154797420,10160,10160,10160,10160,0
|
|
20231221,175200,154797420,10160,10160,10160,10160,0
|
|
20231221,175100,154797420,10160,10160,10160,10160,0
|
|
20231221,175000,154797420,10160,10160,10160,10160,0
|
|
20231221,174900,154797420,10160,10160,10160,10160,0
|
|
20231221,174800,154797420,10160,10160,10160,10160,0
|
|
20231221,174700,154797420,10160,10160,10160,10160,0
|
|
20231221,174600,154797420,10160,10160,10160,10160,0
|
|
20231221,174500,154797420,10160,10160,10160,10160,0
|
|
20231221,174400,154797420,10160,10160,10160,10160,0
|
|
20231221,174300,154797420,10160,10160,10160,10160,0
|
|
20231221,174200,154797420,10160,10160,10160,10160,0
|
|
20231221,174100,154797420,10160,10160,10160,10160,0
|
|
20231221,174000,154797420,10160,10160,10160,10160,0
|
|
20231221,173900,154797420,10160,10160,10160,10160,0
|
|
20231221,173800,154797420,10160,10160,10160,10160,0
|
|
20231221,173700,154797420,10160,10160,10160,10160,119
|
|
20231221,173600,154797420,10160,10160,10160,10160,0
|
|
20231221,173500,154797420,10160,10160,10160,10160,0
|
|
20231221,173400,154797420,10160,10160,10160,10160,0
|
|
20231221,173300,154797420,10160,10160,10160,10160,0
|
|
20231221,173200,154797420,10160,10160,10160,10160,0
|
|
20231221,173100,154797420,10160,10160,10160,10160,0
|
|
20231221,173000,154797420,10160,10160,10160,10160,0
|
|
20231221,172900,154797420,10160,10160,10160,10160,0
|
|
20231221,172800,154797420,10160,10160,10160,10160,0
|
|
20231221,172700,154797420,10160,10160,10160,10160,0
|
|
20231221,172600,154797420,10160,10160,10160,10160,0
|
|
20231221,172500,154797420,10160,10160,10160,10160,0
|
|
20231221,172400,154797420,10160,10160,10160,10160,0
|
|
20231221,172300,154797420,10160,10160,10160,10160,0
|
|
20231221,172200,154797420,10160,10160,10160,10160,0
|
|
20231221,172100,154797420,10160,10160,10160,10160,0
|
|
20231221,172000,154797420,10160,10160,10160,10160,0
|
|
20231221,171900,154797420,10160,10160,10160,10160,0
|
|
20231221,171800,154797420,10160,10160,10160,10160,0
|
|
20231221,171700,154797420,10160,10160,10160,10160,0
|
|
20231221,171600,154797420,10160,10160,10160,10160,0
|
|
20231221,171500,154797420,10160,10160,10160,10160,0
|
|
20231221,171400,154797420,10160,10160,10160,10160,0
|
|
20231221,171300,154797420,10160,10160,10160,10160,0
|
|
20231221,171200,154797420,10160,10160,10160,10160,0
|
|
20231221,171100,154797420,10160,10160,10160,10160,0
|
|
20231221,171000,154797420,10160,10160,10160,10160,0
|
|
20231221,170900,154797420,10160,10160,10160,10160,0
|
|
20231221,170800,154797420,10160,10160,10160,10160,0
|
|
20231221,170700,154797420,10160,10160,10160,10160,119
|
|
20231221,170600,154797420,10160,10160,10160,10160,0
|
|
20231221,170500,154797420,10160,10160,10160,10160,0
|
|
20231221,170400,154797420,10160,10160,10160,10160,0
|
|
20231221,170300,154797420,10160,10160,10160,10160,0
|
|
20231221,170200,154797420,10160,10160,10160,10160,0
|
|
20231221,170100,154797420,10160,10160,10160,10160,0
|
|
20231221,170000,154797420,10160,10160,10160,10160,0
|
|
20231221,165900,154797420,10160,10160,10160,10160,0
|
|
20231221,165800,154797420,10160,10160,10160,10160,0
|
|
20231221,165700,154797420,10160,10160,10160,10160,0
|
|
20231221,165600,154797420,10160,10160,10160,10160,0
|
|
20231221,165500,154797420,10160,10160,10160,10160,0
|
|
20231221,165400,154797420,10160,10160,10160,10160,0
|
|
20231221,165300,154797420,10160,10160,10160,10160,0
|
|
20231221,165200,154797420,10160,10160,10160,10160,0
|
|
20231221,165100,154797420,10160,10160,10160,10160,0
|
|
20231221,165000,154797420,10160,10160,10160,10160,0
|
|
20231221,164900,154797420,10160,10160,10160,10160,0
|
|
20231221,164800,154797420,10160,10160,10160,10160,0
|
|
20231221,164700,154797420,10160,10160,10160,10160,0
|
|
20231221,164600,154797420,10160,10160,10160,10160,0
|
|
20231221,164500,154797420,10160,10160,10160,10160,0
|
|
20231221,164400,154797420,10160,10160,10160,10160,0
|
|
20231221,164300,154797420,10160,10160,10160,10160,0
|
|
20231221,164200,154797420,10160,10160,10160,10160,0
|
|
20231221,164100,154797420,10160,10160,10160,10160,0
|
|
20231221,164000,154797420,10160,10160,10160,10160,0
|
|
20231221,163900,154797420,10160,10160,10160,10160,0
|
|
20231221,163800,154797420,10160,10160,10160,10160,0
|
|
20231221,163700,154797420,10160,10160,10160,10160,119
|
|
20231221,163600,154797420,10160,10160,10160,10160,0
|
|
20231221,163500,154797420,10160,10160,10160,10160,0
|
|
20231221,163400,154797420,10160,10160,10160,10160,0
|
|
20231221,163300,154797420,10160,10160,10160,10160,0
|
|
20231221,163200,154797420,10160,10160,10160,10160,0
|
|
20231221,163100,154797420,10160,10160,10160,10160,0
|
|
20231221,163000,154797420,10160,10160,10160,10160,0
|
|
20231221,162900,154797420,10160,10160,10160,10160,0
|
|
20231221,162800,154797420,10160,10160,10160,10160,0
|
|
20231221,162700,154797420,10160,10160,10160,10160,0
|
|
20231221,162600,154797420,10160,10160,10160,10160,0
|
|
20231221,162500,154797420,10160,10160,10160,10160,0
|
|
20231221,162400,154797420,10160,10160,10160,10160,0
|
|
20231221,162300,154797420,10160,10160,10160,10160,0
|
|
20231221,162200,154797420,10160,10160,10160,10160,0
|
|
20231221,162100,154797420,10160,10160,10160,10160,0
|
|
20231221,162000,154797420,10160,10160,10160,10160,0
|
|
20231221,161900,154797420,10160,10160,10160,10160,0
|
|
20231221,161800,154797420,10160,10160,10160,10160,0
|
|
20231221,161700,154797420,10160,10160,10160,10160,0
|
|
20231221,161600,154797420,10160,10160,10160,10160,0
|
|
20231221,161500,154797420,10160,10160,10160,10160,0
|
|
20231221,161400,154797420,10160,10160,10160,10160,0
|
|
20231221,161300,154797420,10160,10160,10160,10160,0
|
|
20231221,161200,154797420,10160,10160,10160,10160,0
|
|
20231221,161100,154797420,10160,10160,10160,10160,0
|
|
20231221,161000,154797420,10160,10160,10160,10160,0
|
|
20231221,160900,154797420,10160,10160,10160,10160,0
|
|
20231221,160800,154797420,10160,10160,10160,10160,0
|
|
20231221,160700,154797420,10160,10160,10160,10160,119
|
|
20231221,160600,154797420,10160,10160,10160,10160,0
|
|
20231221,160500,154797420,10160,10160,10160,10160,0
|
|
20231221,160400,154797420,10160,10160,10160,10160,0
|
|
20231221,160300,154797420,10160,10160,10160,10160,0
|
|
20231221,160200,154797420,10160,10160,10160,10160,0
|
|
20231221,160100,154797420,10160,10160,10160,10160,0
|
|
20231221,160000,154797420,10160,10160,10160,10160,0
|
|
20231221,155900,154797420,10160,10160,10160,10160,0
|
|
20231221,155800,154797420,10160,10160,10160,10160,0
|
|
20231221,155700,154797420,10160,10160,10160,10160,0
|
|
20231221,155600,154797420,10160,10160,10160,10160,0
|
|
20231221,155500,154797420,10160,10160,10160,10160,0
|
|
20231221,155400,154797420,10160,10160,10160,10160,0
|
|
20231221,155300,154797420,10160,10160,10160,10160,0
|
|
20231221,155200,154797420,10160,10160,10160,10160,0
|
|
20231221,155100,154797420,10160,10160,10160,10160,0
|
|
20231221,155000,154797420,10160,10160,10160,10160,0
|
|
20231221,154900,154797420,10160,10160,10160,10160,0
|
|
20231221,154800,154797420,10160,10160,10160,10160,0
|
|
20231221,154700,154797420,10160,10160,10160,10160,0
|
|
20231221,154600,154797420,10160,10160,10160,10160,0
|
|
20231221,154500,154797420,10160,10160,10160,10160,0
|
|
20231221,154400,154797420,10160,10160,10160,10160,0
|
|
20231221,154300,154797420,10160,10160,10160,10160,0
|
|
20231221,154200,154797420,10160,10160,10160,10160,0
|
|
20231221,154100,154797420,10160,10160,10160,10160,0
|
|
20231221,154000,154797420,10160,10160,10160,10160,0
|
|
20231221,153900,154797420,10160,10160,10160,10160,0
|
|
20231221,153800,154797420,10160,10160,10160,10160,0
|
|
20231221,153700,154797420,10160,10160,10160,10160,119
|
|
20231221,153600,154797420,10160,10160,10160,10160,0
|
|
20231221,153500,154797420,10160,10160,10160,10160,0
|
|
20231221,153400,154797420,10160,10160,10160,10160,0
|
|
20231221,153300,154797420,10160,10160,10160,10160,0
|
|
20231221,153200,154797420,10160,10160,10160,10160,0
|
|
20231221,153100,154797420,10160,10160,10160,10160,0
|
|
20231221,153000,154797420,10160,10160,10160,10160,119
|
|
20231221,152900,153588380,10170,10170,10170,10170,0
|
|
20231221,152800,153588380,10170,10170,10170,10170,0
|
|
20231221,152700,153588380,10170,10170,10170,10170,0
|
|
20231221,152600,153588380,10170,10170,10170,10170,0
|
|
20231221,152500,153588380,10170,10170,10170,10170,0
|
|
20231221,152400,153588380,10170,10170,10170,10170,0
|
|
20231221,152300,153588380,10170,10170,10170,10170,0
|
|
20231221,152200,153588380,10170,10170,10170,10170,0
|
|
20231221,152100,153588380,10170,10170,10170,10170,0
|
|
20231221,152000,153588380,10170,10170,10170,10170,0
|
|
20231221,151900,153588380,10170,10170,10170,10170,0
|
|
20231221,151800,153588380,10170,10170,10170,10170,0
|
|
20231221,151700,153588380,10170,10170,10170,10170,2
|
|
20231221,151600,153568040,10160,10160,10160,10160,50
|
|
20231221,151500,153060040,10170,10170,10170,10170,0
|
|
20231221,151400,153060040,10170,10170,10170,10170,1
|
|
20231221,151300,153049870,10170,10170,10170,10170,1
|
|
20231221,151200,153039700,10130,10130,10130,10130,0
|
|
20231221,151100,153039700,10130,10160,10160,10130,134
|
|
20231221,151000,151681020,10160,10160,10160,10160,0
|
|
20231221,150900,151681020,10160,10160,10160,10160,0
|
|
20231221,150800,151681020,10160,10160,10160,10160,0
|
|
20231221,150700,151681020,10160,10160,10160,10160,6
|
|
20231221,150600,151620060,10170,10170,10170,10170,0
|
|
20231221,150500,151620060,10170,10170,10170,10170,0
|
|
20231221,150400,151620060,10170,10170,10170,10170,0
|
|
20231221,150300,151620060,10170,10170,10170,10170,1
|
|
20231221,150200,151609890,10160,10160,10160,10160,107
|
|
20231221,150100,150522770,10160,10160,10160,10160,0
|
|
20231221,150000,150522770,10160,10160,10160,10160,24
|
|
20231221,145900,150278930,10160,10160,10160,10160,0
|
|
20231221,145800,150278930,10160,10160,10160,10160,0
|
|
20231221,145700,150278930,10160,10160,10160,10160,0
|
|
20231221,145600,150278930,10160,10160,10160,10160,0
|
|
20231221,145500,150278930,10160,10160,10160,10160,0
|
|
20231221,145400,150278930,10160,10160,10160,10160,0
|
|
20231221,145300,150278930,10160,10160,10160,10160,1
|
|
20231221,145200,150268770,10130,10140,10140,10130,967
|
|
20231221,145100,140471560,10160,10160,10160,10160,1
|
|
20231221,145000,140461400,10130,10150,10150,10130,1200
|
|
20231221,144900,128296860,10160,10160,10160,10160,0
|
|
20231221,144800,128296860,10160,10160,10160,10160,98
|
|
20231221,144700,127301180,10160,10160,10160,10160,0
|
|
20231221,144600,127301180,10160,10160,10160,10160,0
|
|
20231221,144500,127301180,10160,10160,10160,10160,0
|
|
20231221,144400,127301180,10160,10160,10160,10160,0
|
|
20231221,144300,127301180,10160,10160,10160,10160,1
|
|
20231221,144200,127291020,10150,10150,10150,10150,0
|
|
20231221,144100,127291020,10150,10150,10150,10150,2
|
|
20231221,144000,127270720,10160,10160,10160,10160,1
|
|
20231221,143900,127260560,10150,10150,10150,10150,10
|
|
20231221,143800,127159060,10160,10160,10160,10160,0
|
|
20231221,143700,127159060,10160,10160,10160,10160,0
|
|
20231221,143600,127159060,10160,10160,10160,10160,8
|
|
20231221,143500,127077780,10160,10160,10160,10160,3
|
|
20231221,143400,127047300,10160,10160,10160,10160,0
|
|
20231221,143300,127047300,10160,10160,10160,10160,10
|
|
20231221,143200,126945700,10150,10150,10150,10150,30
|
|
20231221,143100,126641200,10150,10150,10150,10150,3
|
|
20231221,143000,126610750,10160,10160,10160,10160,0
|
|
20231221,142900,126610750,10160,10150,10160,10150,36
|
|
20231221,142800,126245340,10160,10160,10160,10160,0
|
|
20231221,142700,126245340,10160,10160,10160,10160,0
|
|
20231221,142600,126245340,10160,10160,10160,10160,0
|
|
20231221,142500,126245340,10160,10160,10160,10160,0
|
|
20231221,142400,126245340,10160,10160,10160,10160,0
|
|
20231221,142300,126245340,10160,10160,10160,10160,0
|
|
20231221,142200,126245340,10160,10160,10160,10160,0
|
|
20231221,142100,126245340,10160,10150,10160,10150,4
|
|
20231221,142000,126204730,10160,10160,10160,10160,0
|
|
20231221,141900,126204730,10160,10160,10160,10160,0
|
|
20231221,141800,126204730,10160,10160,10160,10160,0
|
|
20231221,141700,126204730,10160,10160,10160,10160,1
|
|
20231221,141600,126194570,10150,10150,10150,10150,0
|
|
20231221,141500,126194570,10150,10150,10150,10150,2
|
|
20231221,141400,126174270,10160,10160,10160,10160,0
|
|
20231221,141300,126174270,10160,10160,10160,10160,0
|
|
20231221,141200,126174270,10160,10160,10160,10160,1
|
|
20231221,141100,126164110,10160,10160,10160,10160,4
|
|
20231221,141000,126123470,10160,10160,10160,10160,1
|
|
20231221,140900,126113310,10150,10150,10150,10150,0
|
|
20231221,140800,126113310,10150,10150,10150,10150,0
|
|
20231221,140700,126113310,10150,10150,10150,10150,0
|
|
20231221,140600,126113310,10150,10150,10150,10150,0
|
|
20231221,140500,126113310,10150,10150,10150,10150,0
|
|
20231221,140400,126113310,10150,10150,10150,10150,0
|
|
20231221,140300,126113310,10150,10150,10150,10150,0
|
|
20231221,140200,126113310,10150,10150,10150,10150,0
|
|
20231221,140100,126113310,10150,10150,10150,10150,0
|
|
20231221,140000,126113310,10150,10150,10150,10150,1
|
|
20231221,135900,126103160,10150,10150,10150,10150,0
|
|
20231221,135800,126103160,10150,10150,10150,10150,0
|
|
20231221,135700,126103160,10150,10150,10150,10150,0
|
|
20231221,135600,126103160,10150,10150,10150,10150,0
|
|
20231221,135500,126103160,10150,10150,10150,10150,0
|
|
20231221,135400,126103160,10150,10150,10150,10150,0
|
|
20231221,135300,126103160,10150,10150,10150,10150,0
|
|
20231221,135200,126103160,10150,10150,10150,10150,0
|
|
20231221,135100,126103160,10150,10150,10150,10150,0
|
|
20231221,135000,126103160,10150,10150,10150,10150,0
|
|
20231221,134900,126103160,10150,10150,10150,10150,55
|
|
20231221,134800,125544910,10140,10140,10140,10140,50
|
|
20231221,134700,125037910,10150,10150,10150,10150,0
|
|
20231221,134600,125037910,10150,10150,10150,10150,95
|
|
20231221,134500,124073660,10160,10160,10160,10160,0
|
|
20231221,134400,124073660,10160,10160,10160,10160,0
|
|
20231221,134300,124073660,10160,10160,10160,10160,0
|
|
20231221,134200,124073660,10160,10160,10160,10160,0
|
|
20231221,134100,124073660,10160,10160,10160,10160,0
|
|
20231221,134000,124073660,10160,10160,10160,10160,47
|
|
20231221,133900,123596140,10160,10160,10160,10160,1
|
|
20231221,133800,123585980,10170,10170,10170,10170,4
|
|
20231221,133700,123545300,10160,10160,10160,10160,0
|
|
20231221,133600,123545300,10160,10160,10160,10160,0
|
|
20231221,133500,123545300,10160,10160,10160,10160,0
|
|
20231221,133400,123545300,10160,10160,10160,10160,0
|
|
20231221,133300,123545300,10160,10160,10160,10160,0
|
|
20231221,133200,123545300,10160,10160,10160,10160,15
|
|
20231221,133100,123392900,10170,10170,10170,10170,0
|
|
20231221,133000,123392900,10170,10170,10170,10170,0
|
|
20231221,132900,123392900,10170,10170,10170,10170,0
|
|
20231221,132800,123392900,10170,10170,10170,10170,0
|
|
20231221,132700,123392900,10170,10170,10170,10170,0
|
|
20231221,132600,123392900,10170,10170,10170,10170,8
|
|
20231221,132500,123311540,10170,10170,10170,10170,10
|
|
20231221,132400,123209840,10170,10170,10170,10170,0
|
|
20231221,132300,123209840,10170,10170,10170,10170,0
|
|
20231221,132200,123209840,10170,10170,10170,10170,0
|
|
20231221,132100,123209840,10170,10170,10170,10170,0
|
|
20231221,132000,123209840,10170,10170,10170,10170,0
|
|
20231221,131900,123209840,10170,10170,10170,10170,1
|
|
20231221,131800,123199670,10170,10170,10170,10170,3
|
|
20231221,131700,123169160,10180,10180,10180,10180,0
|
|
20231221,131600,123169160,10180,10180,10180,10180,0
|
|
20231221,131500,123169160,10180,10180,10180,10180,0
|
|
20231221,131400,123169160,10180,10180,10180,10180,0
|
|
20231221,131300,123169160,10180,10180,10180,10180,0
|
|
20231221,131200,123169160,10180,10180,10180,10180,0
|
|
20231221,131100,123169160,10180,10180,10180,10180,0
|
|
20231221,131000,123169160,10180,10180,10180,10180,0
|
|
20231221,130900,123169160,10180,10180,10180,10180,0
|
|
20231221,130800,123169160,10180,10180,10180,10180,0
|
|
20231221,130700,123169160,10180,10180,10180,10180,0
|
|
20231221,130600,123169160,10180,10180,10180,10180,0
|
|
20231221,130500,123169160,10180,10180,10180,10180,0
|
|
20231221,130400,123169160,10180,10180,10180,10180,0
|
|
20231221,130300,123169160,10180,10180,10180,10180,0
|
|
20231221,130200,123169160,10180,10180,10180,10180,0
|
|
20231221,130100,123169160,10180,10180,10180,10180,0
|
|
20231221,130000,123169160,10180,10180,10180,10180,0
|
|
20231221,125900,123169160,10180,10180,10180,10180,1
|
|
20231221,125800,123158980,10140,10140,10140,10140,0
|
|
20231221,125700,123158980,10140,10140,10140,10140,0
|
|
20231221,125600,123158980,10140,10140,10140,10140,0
|
|
20231221,125500,123158980,10140,10140,10140,10140,102
|
|
20231221,125400,122124700,10140,10140,10140,10140,0
|
|
20231221,125300,122124700,10140,10140,10140,10140,5
|
|
20231221,125200,122074000,10130,10130,10130,10130,10
|
|
20231221,125100,121972700,10140,10140,10140,10140,3
|
|
20231221,125000,121942280,10140,10140,10140,10140,0
|
|
20231221,124900,121942280,10140,10140,10140,10140,10
|
|
20231221,124800,121840880,10130,10130,10130,10130,136
|
|
20231221,124700,120463200,10150,10150,10150,10150,0
|
|
20231221,124600,120463200,10150,10150,10150,10150,1
|
|
20231221,124500,120453050,10130,10130,10130,10130,0
|
|
20231221,124400,120453050,10130,10140,10140,10130,231
|
|
20231221,124300,118111860,10150,10160,10160,10150,63
|
|
20231221,124200,117472210,10180,10180,10180,10180,0
|
|
20231221,124100,117472210,10180,10180,10180,10180,0
|
|
20231221,124000,117472210,10180,10180,10180,10180,0
|
|
20231221,123900,117472210,10180,10180,10180,10180,0
|
|
20231221,123800,117472210,10180,10180,10180,10180,0
|
|
20231221,123700,117472210,10180,10180,10180,10180,0
|
|
20231221,123600,117472210,10180,10180,10180,10180,0
|
|
20231221,123500,117472210,10180,10180,10180,10180,0
|
|
20231221,123400,117472210,10180,10180,10180,10180,0
|
|
20231221,123300,117472210,10180,10180,10180,10180,0
|
|
20231221,123200,117472210,10180,10180,10180,10180,0
|
|
20231221,123100,117472210,10180,10180,10180,10180,0
|
|
20231221,123000,117472210,10180,10180,10180,10180,30
|
|
20231221,122900,117166810,10190,10190,10190,10190,0
|
|
20231221,122800,117166810,10190,10190,10190,10190,0
|
|
20231221,122700,117166810,10190,10190,10190,10190,0
|
|
20231221,122600,117166810,10190,10190,10190,10190,0
|
|
20231221,122500,117166810,10190,10190,10190,10190,2
|
|
20231221,122400,117146430,10150,10150,10150,10150,0
|
|
20231221,122300,117146430,10150,10150,10150,10150,35
|
|
20231221,122200,116791180,10190,10190,10190,10190,0
|
|
20231221,122100,116791180,10190,10190,10190,10190,1
|
|
20231221,122000,116780990,10190,10190,10190,10190,0
|
|
20231221,121900,116780990,10190,10190,10190,10190,0
|
|
20231221,121800,116780990,10190,10190,10190,10190,3
|
|
20231221,121700,116750420,10190,10190,10190,10190,0
|
|
20231221,121600,116750420,10190,10190,10190,10190,0
|
|
20231221,121500,116750420,10190,10190,10190,10190,0
|
|
20231221,121400,116750420,10190,10190,10190,10190,46
|
|
20231221,121300,116281680,10190,10190,10190,10190,54
|
|
20231221,121200,115731420,10200,10200,10200,10200,0
|
|
20231221,121100,115731420,10200,10200,10200,10200,0
|
|
20231221,121000,115731420,10200,10200,10200,10200,0
|
|
20231221,120900,115731420,10200,10200,10200,10200,0
|
|
20231221,120800,115731420,10200,10200,10200,10200,0
|
|
20231221,120700,115731420,10200,10200,10200,10200,0
|
|
20231221,120600,115731420,10200,10200,10200,10200,0
|
|
20231221,120500,115731420,10200,10200,10200,10200,0
|
|
20231221,120400,115731420,10200,10200,10200,10200,0
|
|
20231221,120300,115731420,10200,10200,10200,10200,0
|
|
20231221,120200,115731420,10200,10200,10200,10200,0
|
|
20231221,120100,115731420,10200,10200,10200,10200,0
|
|
20231221,120000,115731420,10200,10200,10200,10200,0
|
|
20231221,115900,115731420,10200,10200,10200,10200,0
|
|
20231221,115800,115731420,10200,10200,10200,10200,0
|
|
20231221,115700,115731420,10200,10200,10200,10200,0
|
|
20231221,115600,115731420,10200,10200,10200,10200,54
|
|
20231221,115500,115180620,10200,10200,10200,10200,0
|
|
20231221,115400,115180620,10200,10200,10200,10200,0
|
|
20231221,115300,115180620,10200,10200,10200,10200,2
|
|
20231221,115200,115160220,10200,10200,10200,10200,0
|
|
20231221,115100,115160220,10200,10200,10200,10200,0
|
|
20231221,115000,115160220,10200,10200,10200,10200,0
|
|
20231221,114900,115160220,10200,10200,10200,10200,0
|
|
20231221,114800,115160220,10200,10200,10200,10200,1
|
|
20231221,114700,115150020,10190,10190,10190,10190,1
|
|
20231221,114600,115139830,10200,10200,10200,10200,0
|
|
20231221,114500,115139830,10200,10200,10200,10200,0
|
|
20231221,114400,115139830,10200,10200,10200,10200,100
|
|
20231221,114300,114119830,10140,10190,10200,10140,200
|
|
20231221,114200,112085430,10190,10190,10190,10190,1
|
|
20231221,114100,112075240,10190,10190,10190,10190,0
|
|
20231221,114000,112075240,10190,10190,10190,10190,0
|
|
20231221,113900,112075240,10190,10190,10190,10190,0
|
|
20231221,113800,112075240,10190,10190,10190,10190,0
|
|
20231221,113700,112075240,10190,10190,10190,10190,0
|
|
20231221,113600,112075240,10190,10190,10190,10190,0
|
|
20231221,113500,112075240,10190,10150,10190,10150,3
|
|
20231221,113400,112044750,10190,10190,10190,10190,1
|
|
20231221,113300,112034560,10140,10140,10140,10140,0
|
|
20231221,113200,112034560,10140,10140,10140,10140,0
|
|
20231221,113100,112034560,10140,10140,10140,10140,0
|
|
20231221,113000,112034560,10140,10140,10140,10140,0
|
|
20231221,112900,112034560,10140,10140,10140,10140,0
|
|
20231221,112800,112034560,10140,10180,10180,10140,10
|
|
20231221,112700,111932920,10180,10180,10180,10180,0
|
|
20231221,112600,111932920,10180,10180,10180,10180,0
|
|
20231221,112500,111932920,10180,10180,10180,10180,0
|
|
20231221,112400,111932920,10180,10180,10180,10180,0
|
|
20231221,112300,111932920,10180,10180,10180,10180,0
|
|
20231221,112200,111932920,10180,10180,10180,10180,4
|
|
20231221,112100,111892200,10190,10190,10190,10190,0
|
|
20231221,112000,111892200,10190,10190,10190,10190,0
|
|
20231221,111900,111892200,10190,10190,10190,10190,4
|
|
20231221,111800,111851440,10190,10190,10190,10190,0
|
|
20231221,111700,111851440,10190,10190,10190,10190,1
|
|
20231221,111600,111841250,10190,10190,10190,10190,3
|
|
20231221,111500,111810680,10190,10190,10190,10190,0
|
|
20231221,111400,111810680,10190,10190,10190,10190,0
|
|
20231221,111300,111810680,10190,10190,10190,10190,1
|
|
20231221,111200,111800490,10160,10160,10160,10160,0
|
|
20231221,111100,111800490,10160,10160,10160,10160,12
|
|
20231221,111000,111678570,10160,10160,10160,10160,0
|
|
20231221,110900,111678570,10160,10140,10160,10140,200
|
|
20231221,110800,109650550,10140,10140,10140,10140,0
|
|
20231221,110700,109650550,10140,10140,10140,10140,0
|
|
20231221,110600,109650550,10140,10140,10140,10140,1
|
|
20231221,110500,109640410,10120,10130,10130,10120,625
|
|
20231221,110400,103314430,10130,10130,10130,10130,28
|
|
20231221,110300,103030790,10130,10130,10130,10130,0
|
|
20231221,110200,103030790,10130,10130,10130,10130,1
|
|
20231221,110100,103020660,10140,10130,10140,10120,41
|
|
20231221,110000,102605710,10140,10140,10140,10140,13
|
|
20231221,105900,102473890,10120,10120,10120,10120,0
|
|
20231221,105800,102473890,10120,10120,10120,10120,1
|
|
20231221,105700,102463770,10130,10130,10130,10130,92
|
|
20231221,105600,101531810,10130,10130,10130,10130,0
|
|
20231221,105500,101531810,10130,10130,10130,10130,0
|
|
20231221,105400,101531810,10130,10140,10140,10130,208
|
|
20231221,105300,99424060,10150,10150,10150,10150,8
|
|
20231221,105200,99342860,10150,10160,10160,10150,15
|
|
20231221,105100,99190510,10170,10170,10170,10170,10
|
|
20231221,105000,99088810,10200,10200,10200,10200,0
|
|
20231221,104900,99088810,10200,10200,10200,10200,0
|
|
20231221,104800,99088810,10200,10200,10200,10200,0
|
|
20231221,104700,99088810,10200,10200,10200,10200,0
|
|
20231221,104600,99088810,10200,10200,10200,10200,0
|
|
20231221,104500,99088810,10200,10200,10200,10200,99
|
|
20231221,104400,98079010,10200,10200,10200,10200,0
|
|
20231221,104300,98079010,10200,10200,10200,10200,0
|
|
20231221,104200,98079010,10200,10200,10200,10200,0
|
|
20231221,104100,98079010,10200,10200,10200,10200,0
|
|
20231221,104000,98079010,10200,10140,10200,10140,52
|
|
20231221,103900,97548780,10150,10150,10150,10150,0
|
|
20231221,103800,97548780,10150,10150,10150,10150,0
|
|
20231221,103700,97548780,10150,10150,10150,10150,0
|
|
20231221,103600,97548780,10150,10150,10150,10150,0
|
|
20231221,103500,97548780,10150,10150,10150,10150,1053
|
|
20231221,103400,86860830,10200,10200,10200,10200,0
|
|
20231221,103300,86860830,10200,10200,10200,10200,0
|
|
20231221,103200,86860830,10200,10200,10200,10200,0
|
|
20231221,103100,86860830,10200,10200,10200,10200,0
|
|
20231221,103000,86860830,10200,10200,10200,10200,0
|
|
20231221,102900,86860830,10200,10200,10200,10200,3
|
|
20231221,102800,86830230,10200,10200,10200,10200,3
|
|
20231221,102700,86799630,10200,10200,10200,10200,0
|
|
20231221,102600,86799630,10200,10200,10200,10200,0
|
|
20231221,102500,86799630,10200,10150,10200,10150,540
|
|
20231221,102400,81318580,10150,10150,10150,10150,0
|
|
20231221,102300,81318580,10150,10150,10150,10150,0
|
|
20231221,102200,81318580,10150,10150,10150,10150,0
|
|
20231221,102100,81318580,10150,10150,10150,10150,50
|
|
20231221,102000,80811080,10150,10150,10150,10150,0
|
|
20231221,101900,80811080,10150,10150,10150,10150,0
|
|
20231221,101800,80811080,10150,10150,10150,10150,400
|
|
20231221,101700,76751080,10150,10150,10150,10150,0
|
|
20231221,101600,76751080,10150,10180,10180,10150,1613
|
|
20231221,101500,60357430,10210,10210,10210,10210,0
|
|
20231221,101400,60357430,10210,10210,10210,10210,3
|
|
20231221,101300,60326800,10210,10210,10210,10210,0
|
|
20231221,101200,60326800,10210,10210,10210,10210,0
|
|
20231221,101100,60326800,10210,10210,10210,10210,0
|
|
20231221,101000,60326800,10210,10210,10210,10210,74
|
|
20231221,100900,59571260,10210,10210,10210,10210,0
|
|
20231221,100800,59571260,10210,10210,10210,10210,700
|
|
20231221,100700,52424260,10210,10200,10210,10200,72
|
|
20231221,100600,51689800,10200,10190,10200,10190,135
|
|
20231221,100500,50312810,10170,10170,10170,10170,26
|
|
20231221,100400,50048390,10170,10170,10170,10170,0
|
|
20231221,100300,50048390,10170,10170,10170,10170,0
|
|
20231221,100200,50048390,10170,10170,10170,10170,0
|
|
20231221,100100,50048390,10170,10170,10170,10170,2
|
|
20231221,100000,50028050,10170,10170,10170,10170,1
|
|
20231221,095900,50017880,10150,10150,10150,10150,0
|
|
20231221,095800,50017880,10150,10150,10150,10150,0
|
|
20231221,095700,50017880,10150,10160,10160,10150,107
|
|
20231221,095600,48930980,10170,10170,10170,10170,0
|
|
20231221,095500,48930980,10170,10180,10180,10170,57
|
|
20231221,095400,48351200,10180,10180,10180,10180,57
|
|
20231221,095300,47770940,10180,10180,10180,10180,0
|
|
20231221,095200,47770940,10180,10180,10180,10180,0
|
|
20231221,095100,47770940,10180,10180,10180,10180,0
|
|
20231221,095000,47770940,10180,10180,10180,10180,0
|
|
20231221,094900,47770940,10180,10180,10180,10180,0
|
|
20231221,094800,47770940,10180,10180,10180,10180,0
|
|
20231221,094700,47770940,10180,10180,10180,10180,0
|
|
20231221,094600,47770940,10180,10180,10180,10180,0
|
|
20231221,094500,47770940,10180,10180,10180,10180,1
|
|
20231221,094400,47760760,10210,10210,10210,10210,0
|
|
20231221,094300,47760760,10210,10210,10210,10210,10
|
|
20231221,094200,47658660,10210,10210,10210,10210,10
|
|
20231221,094100,47556560,10210,10210,10210,10210,0
|
|
20231221,094000,47556560,10210,10210,10210,10210,0
|
|
20231221,093900,47556560,10210,10210,10210,10210,0
|
|
20231221,093800,47556560,10210,10190,10210,10180,101
|
|
20231221,093700,46527590,10210,10210,10210,10210,0
|
|
20231221,093600,46527590,10210,10210,10210,10210,0
|
|
20231221,093500,46527590,10210,10210,10210,10210,0
|
|
20231221,093400,46527590,10210,10210,10210,10210,231
|
|
20231221,093300,44169080,10210,10210,10210,10210,0
|
|
20231221,093200,44169080,10210,10210,10210,10210,15
|
|
20231221,093100,44015930,10230,10230,10230,10230,0
|
|
20231221,093000,44015930,10230,10230,10230,10230,0
|
|
20231221,092900,44015930,10230,10230,10230,10230,89
|
|
20231221,092800,43105460,10230,10230,10230,10230,0
|
|
20231221,092700,43105460,10230,10230,10230,10230,2207
|
|
20231221,092600,20527850,10260,10260,10260,10260,0
|
|
20231221,092500,20527850,10260,10260,10260,10260,0
|
|
20231221,092400,20527850,10260,10260,10260,10260,0
|
|
20231221,092300,20527850,10260,10260,10260,10260,116
|
|
20231221,092200,19337690,10270,10270,10270,10270,1
|
|
20231221,092100,19327420,10260,10220,10260,10220,826
|
|
20231221,092000,10865070,10220,10220,10220,10220,0
|
|
20231221,091900,10865070,10220,10220,10220,10220,0
|
|
20231221,091800,10865070,10220,10220,10220,10220,0
|
|
20231221,091700,10865070,10220,10220,10220,10220,0
|
|
20231221,091600,10865070,10220,10220,10220,10220,0
|
|
20231221,091500,10865070,10220,10220,10220,10220,3
|
|
20231221,091400,10834410,10220,10220,10220,10220,10
|
|
20231221,091300,10732210,10220,10220,10220,10220,0
|
|
20231221,091200,10732210,10220,10220,10220,10220,0
|
|
20231221,091100,10732210,10220,10220,10220,10220,100
|
|
20231221,091000,9710210,10180,10180,10180,10180,0
|
|
20231221,090900,9710210,10180,10180,10180,10180,74
|
|
20231221,090800,8956890,10180,10180,10180,10180,3
|
|
20231221,090700,8926350,10180,10180,10180,10180,0
|
|
20231221,090600,8926350,10180,10180,10180,10180,500
|
|
20231221,090500,3836350,10160,10160,10160,10160,0
|
|
20231221,090400,3836350,10160,10180,10180,10160,97
|
|
20231221,090300,2850800,10230,10230,10230,10230,8
|
|
20231221,090200,2768960,10180,10180,10180,10180,0
|
|
20231221,090100,2768960,10180,10180,10180,10180,0
|
|
20231221,090000,2768960,10180,10180,10180,10180,272
|