621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,191800,77119340,7230,7230,7230,7230,69
|
|
20231214,191700,77119340,7230,7230,7230,7230,0
|
|
20231214,191600,77119340,7230,7230,7230,7230,0
|
|
20231214,191500,77119340,7230,7230,7230,7230,0
|
|
20231214,191400,77119340,7230,7230,7230,7230,0
|
|
20231214,191300,77119340,7230,7230,7230,7230,0
|
|
20231214,191200,77119340,7230,7230,7230,7230,0
|
|
20231214,191100,77119340,7230,7230,7230,7230,0
|
|
20231214,191000,77119340,7230,7230,7230,7230,0
|
|
20231214,190900,77119340,7230,7230,7230,7230,0
|
|
20231214,190800,77119340,7230,7230,7230,7230,0
|
|
20231214,190700,77119340,7230,7230,7230,7230,0
|
|
20231214,190600,77119340,7230,7230,7230,7230,0
|
|
20231214,190500,77119340,7230,7230,7230,7230,0
|
|
20231214,190400,77119340,7230,7230,7230,7230,0
|
|
20231214,190300,77119340,7230,7230,7230,7230,0
|
|
20231214,190200,77119340,7230,7230,7230,7230,0
|
|
20231214,190100,77119340,7230,7230,7230,7230,0
|
|
20231214,190000,77119340,7230,7230,7230,7230,0
|
|
20231214,185900,77119340,7230,7230,7230,7230,0
|
|
20231214,185800,77119340,7230,7230,7230,7230,0
|
|
20231214,185700,77119340,7230,7230,7230,7230,0
|
|
20231214,185600,77119340,7230,7230,7230,7230,0
|
|
20231214,185500,77119340,7230,7230,7230,7230,0
|
|
20231214,185400,77119340,7230,7230,7230,7230,0
|
|
20231214,185300,77119340,7230,7230,7230,7230,0
|
|
20231214,185200,77119340,7230,7230,7230,7230,0
|
|
20231214,185100,77119340,7230,7230,7230,7230,0
|
|
20231214,185000,77119340,7230,7230,7230,7230,0
|
|
20231214,184900,77119340,7230,7230,7230,7230,0
|
|
20231214,184800,77119340,7230,7230,7230,7230,69
|
|
20231214,184700,77119340,7230,7230,7230,7230,0
|
|
20231214,184600,77119340,7230,7230,7230,7230,0
|
|
20231214,184500,77119340,7230,7230,7230,7230,0
|
|
20231214,184400,77119340,7230,7230,7230,7230,0
|
|
20231214,184300,77119340,7230,7230,7230,7230,0
|
|
20231214,184200,77119340,7230,7230,7230,7230,0
|
|
20231214,184100,77119340,7230,7230,7230,7230,0
|
|
20231214,184000,77119340,7230,7230,7230,7230,0
|
|
20231214,183900,77119340,7230,7230,7230,7230,0
|
|
20231214,183800,77119340,7230,7230,7230,7230,0
|
|
20231214,183700,77119340,7230,7230,7230,7230,0
|
|
20231214,183600,77119340,7230,7230,7230,7230,0
|
|
20231214,183500,77119340,7230,7230,7230,7230,0
|
|
20231214,183400,77119340,7230,7230,7230,7230,0
|
|
20231214,183300,77119340,7230,7230,7230,7230,0
|
|
20231214,183200,77119340,7230,7230,7230,7230,0
|
|
20231214,183100,77119340,7230,7230,7230,7230,0
|
|
20231214,183000,77119340,7230,7230,7230,7230,0
|
|
20231214,182900,77119340,7230,7230,7230,7230,0
|
|
20231214,182800,77119340,7230,7230,7230,7230,0
|
|
20231214,182700,77119340,7230,7230,7230,7230,0
|
|
20231214,182600,77119340,7230,7230,7230,7230,0
|
|
20231214,182500,77119340,7230,7230,7230,7230,0
|
|
20231214,182400,77119340,7230,7230,7230,7230,0
|
|
20231214,182300,77119340,7230,7230,7230,7230,0
|
|
20231214,182200,77119340,7230,7230,7230,7230,0
|
|
20231214,182100,77119340,7230,7230,7230,7230,0
|
|
20231214,182000,77119340,7230,7230,7230,7230,0
|
|
20231214,181900,77119340,7230,7230,7230,7230,0
|
|
20231214,181800,77119340,7230,7230,7230,7230,69
|
|
20231214,181700,77119340,7230,7230,7230,7230,0
|
|
20231214,181600,77119340,7230,7230,7230,7230,0
|
|
20231214,181500,77119340,7230,7230,7230,7230,0
|
|
20231214,181400,77119340,7230,7230,7230,7230,0
|
|
20231214,181300,77119340,7230,7230,7230,7230,0
|
|
20231214,181200,77119340,7230,7230,7230,7230,0
|
|
20231214,181100,77119340,7230,7230,7230,7230,0
|
|
20231214,181000,77119340,7230,7230,7230,7230,0
|
|
20231214,180900,77119340,7230,7230,7230,7230,0
|
|
20231214,180800,77119340,7230,7230,7230,7230,0
|
|
20231214,180700,77119340,7230,7230,7230,7230,0
|
|
20231214,180600,77119340,7230,7230,7230,7230,0
|
|
20231214,180500,77119340,7230,7230,7230,7230,0
|
|
20231214,180400,77119340,7230,7230,7230,7230,0
|
|
20231214,180300,77119340,7230,7230,7230,7230,0
|
|
20231214,180200,77119340,7230,7230,7230,7230,0
|
|
20231214,180100,77119340,7230,7230,7230,7230,0
|
|
20231214,180000,77119340,7230,7230,7230,7230,0
|
|
20231214,175900,77119340,7230,7230,7230,7230,0
|
|
20231214,175800,77119340,7230,7230,7230,7230,0
|
|
20231214,175700,77119340,7230,7230,7230,7230,0
|
|
20231214,175600,77119340,7230,7230,7230,7230,0
|
|
20231214,175500,77119340,7230,7230,7230,7230,0
|
|
20231214,175400,77119340,7230,7230,7230,7230,0
|
|
20231214,175300,77119340,7230,7230,7230,7230,0
|
|
20231214,175200,77119340,7230,7230,7230,7230,0
|
|
20231214,175100,77119340,7230,7230,7230,7230,0
|
|
20231214,175000,77119340,7230,7230,7230,7230,0
|
|
20231214,174900,77119340,7230,7230,7230,7230,0
|
|
20231214,174800,77119340,7230,7230,7230,7230,69
|
|
20231214,174700,77119340,7230,7230,7230,7230,0
|
|
20231214,174600,77119340,7230,7230,7230,7230,0
|
|
20231214,174500,77119340,7230,7230,7230,7230,0
|
|
20231214,174400,77119340,7230,7230,7230,7230,0
|
|
20231214,174300,77119340,7230,7230,7230,7230,0
|
|
20231214,174200,77119340,7230,7230,7230,7230,0
|
|
20231214,174100,77119340,7230,7230,7230,7230,0
|
|
20231214,174000,77119340,7230,7230,7230,7230,0
|
|
20231214,173900,77119340,7230,7230,7230,7230,0
|
|
20231214,173800,77119340,7230,7230,7230,7230,0
|
|
20231214,173700,77119340,7230,7230,7230,7230,0
|
|
20231214,173600,77119340,7230,7230,7230,7230,0
|
|
20231214,173500,77119340,7230,7230,7230,7230,0
|
|
20231214,173400,77119340,7230,7230,7230,7230,0
|
|
20231214,173300,77119340,7230,7230,7230,7230,0
|
|
20231214,173200,77119340,7230,7230,7230,7230,0
|
|
20231214,173100,77119340,7230,7230,7230,7230,0
|
|
20231214,173000,77119340,7230,7230,7230,7230,0
|
|
20231214,172900,77119340,7230,7230,7230,7230,0
|
|
20231214,172800,77119340,7230,7230,7230,7230,0
|
|
20231214,172700,77119340,7230,7230,7230,7230,0
|
|
20231214,172600,77119340,7230,7230,7230,7230,0
|
|
20231214,172500,77119340,7230,7230,7230,7230,0
|
|
20231214,172400,77119340,7230,7230,7230,7230,0
|
|
20231214,172300,77119340,7230,7230,7230,7230,0
|
|
20231214,172200,77119340,7230,7230,7230,7230,0
|
|
20231214,172100,77119340,7230,7230,7230,7230,0
|
|
20231214,172000,77119340,7230,7230,7230,7230,0
|
|
20231214,171900,77119340,7230,7230,7230,7230,0
|
|
20231214,171800,77119340,7230,7230,7230,7230,69
|
|
20231214,171700,77119340,7230,7230,7230,7230,0
|
|
20231214,171600,77119340,7230,7230,7230,7230,0
|
|
20231214,171500,77119340,7230,7230,7230,7230,0
|
|
20231214,171400,77119340,7230,7230,7230,7230,0
|
|
20231214,171300,77119340,7230,7230,7230,7230,0
|
|
20231214,171200,77119340,7230,7230,7230,7230,0
|
|
20231214,171100,77119340,7230,7230,7230,7230,0
|
|
20231214,171000,77119340,7230,7230,7230,7230,0
|
|
20231214,170900,77119340,7230,7230,7230,7230,0
|
|
20231214,170800,77119340,7230,7230,7230,7230,0
|
|
20231214,170700,77119340,7230,7230,7230,7230,0
|
|
20231214,170600,77119340,7230,7230,7230,7230,0
|
|
20231214,170500,77119340,7230,7230,7230,7230,0
|
|
20231214,170400,77119340,7230,7230,7230,7230,0
|
|
20231214,170300,77119340,7230,7230,7230,7230,0
|
|
20231214,170200,77119340,7230,7230,7230,7230,0
|
|
20231214,170100,77119340,7230,7230,7230,7230,0
|
|
20231214,170000,77119340,7230,7230,7230,7230,0
|
|
20231214,165900,77119340,7230,7230,7230,7230,0
|
|
20231214,165800,77119340,7230,7230,7230,7230,0
|
|
20231214,165700,77119340,7230,7230,7230,7230,0
|
|
20231214,165600,77119340,7230,7230,7230,7230,0
|
|
20231214,165500,77119340,7230,7230,7230,7230,0
|
|
20231214,165400,77119340,7230,7230,7230,7230,0
|
|
20231214,165300,77119340,7230,7230,7230,7230,0
|
|
20231214,165200,77119340,7230,7230,7230,7230,0
|
|
20231214,165100,77119340,7230,7230,7230,7230,0
|
|
20231214,165000,77119340,7230,7230,7230,7230,0
|
|
20231214,164900,77119340,7230,7230,7230,7230,0
|
|
20231214,164800,77119340,7230,7230,7230,7230,69
|
|
20231214,164700,77119340,7230,7230,7230,7230,0
|
|
20231214,164600,77119340,7230,7230,7230,7230,0
|
|
20231214,164500,77119340,7230,7230,7230,7230,0
|
|
20231214,164400,77119340,7230,7230,7230,7230,0
|
|
20231214,164300,77119340,7230,7230,7230,7230,0
|
|
20231214,164200,77119340,7230,7230,7230,7230,0
|
|
20231214,164100,77119340,7230,7230,7230,7230,0
|
|
20231214,164000,77119340,7230,7230,7230,7230,0
|
|
20231214,163900,77119340,7230,7230,7230,7230,0
|
|
20231214,163800,77119340,7230,7230,7230,7230,0
|
|
20231214,163700,77119340,7230,7230,7230,7230,0
|
|
20231214,163600,77119340,7230,7230,7230,7230,0
|
|
20231214,163500,77119340,7230,7230,7230,7230,0
|
|
20231214,163400,77119340,7230,7230,7230,7230,0
|
|
20231214,163300,77119340,7230,7230,7230,7230,0
|
|
20231214,163200,77119340,7230,7230,7230,7230,0
|
|
20231214,163100,77119340,7230,7230,7230,7230,0
|
|
20231214,163000,77119340,7230,7230,7230,7230,0
|
|
20231214,162900,77119340,7230,7230,7230,7230,0
|
|
20231214,162800,77119340,7230,7230,7230,7230,0
|
|
20231214,162700,77119340,7230,7230,7230,7230,0
|
|
20231214,162600,77119340,7230,7230,7230,7230,0
|
|
20231214,162500,77119340,7230,7230,7230,7230,0
|
|
20231214,162400,77119340,7230,7230,7230,7230,0
|
|
20231214,162300,77119340,7230,7230,7230,7230,0
|
|
20231214,162200,77119340,7230,7230,7230,7230,0
|
|
20231214,162100,77119340,7230,7230,7230,7230,0
|
|
20231214,162000,77119340,7230,7230,7230,7230,0
|
|
20231214,161900,77119340,7230,7230,7230,7230,0
|
|
20231214,161800,77119340,7230,7230,7230,7230,69
|
|
20231214,161700,77119340,7230,7230,7230,7230,0
|
|
20231214,161600,77119340,7230,7230,7230,7230,0
|
|
20231214,161500,77119340,7230,7230,7230,7230,0
|
|
20231214,161400,77119340,7230,7230,7230,7230,0
|
|
20231214,161300,77119340,7230,7230,7230,7230,0
|
|
20231214,161200,77119340,7230,7230,7230,7230,0
|
|
20231214,161100,77119340,7230,7230,7230,7230,0
|
|
20231214,161000,77119340,7230,7230,7230,7230,0
|
|
20231214,160900,77119340,7230,7230,7230,7230,0
|
|
20231214,160800,77119340,7230,7230,7230,7230,0
|
|
20231214,160700,77119340,7230,7230,7230,7230,0
|
|
20231214,160600,77119340,7230,7230,7230,7230,0
|
|
20231214,160500,77119340,7230,7230,7230,7230,0
|
|
20231214,160400,77119340,7230,7230,7230,7230,0
|
|
20231214,160300,77119340,7230,7230,7230,7230,0
|
|
20231214,160200,77119340,7230,7230,7230,7230,0
|
|
20231214,160100,77119340,7230,7230,7230,7230,0
|
|
20231214,160000,77119340,7230,7230,7230,7230,0
|
|
20231214,155900,77119340,7230,7230,7230,7230,0
|
|
20231214,155800,77119340,7230,7230,7230,7230,0
|
|
20231214,155700,77119340,7230,7230,7230,7230,0
|
|
20231214,155600,77119340,7230,7230,7230,7230,0
|
|
20231214,155500,77119340,7230,7230,7230,7230,0
|
|
20231214,155400,77119340,7230,7230,7230,7230,0
|
|
20231214,155300,77119340,7230,7230,7230,7230,0
|
|
20231214,155200,77119340,7230,7230,7230,7230,0
|
|
20231214,155100,77119340,7230,7230,7230,7230,0
|
|
20231214,155000,77119340,7230,7230,7230,7230,0
|
|
20231214,154900,77119340,7230,7230,7230,7230,0
|
|
20231214,154800,77119340,7230,7230,7230,7230,69
|
|
20231214,154700,77119340,7230,7230,7230,7230,0
|
|
20231214,154600,77119340,7230,7230,7230,7230,0
|
|
20231214,154500,77119340,7230,7230,7230,7230,0
|
|
20231214,154400,77119340,7230,7230,7230,7230,0
|
|
20231214,154300,77119340,7230,7230,7230,7230,0
|
|
20231214,154200,77119340,7230,7230,7230,7230,0
|
|
20231214,154100,77119340,7230,7230,7230,7230,0
|
|
20231214,154000,77119340,7230,7230,7230,7230,0
|
|
20231214,153900,77119340,7230,7230,7230,7230,0
|
|
20231214,153800,77119340,7230,7230,7230,7230,0
|
|
20231214,153700,77119340,7230,7230,7230,7230,0
|
|
20231214,153600,77119340,7230,7230,7230,7230,0
|
|
20231214,153500,77119340,7230,7230,7230,7230,0
|
|
20231214,153400,77119340,7230,7230,7230,7230,0
|
|
20231214,153300,77119340,7230,7230,7230,7230,0
|
|
20231214,153200,77119340,7230,7230,7230,7230,0
|
|
20231214,153100,77119340,7230,7230,7230,7230,0
|
|
20231214,153000,77119340,7230,7230,7230,7230,69
|
|
20231214,152900,76620470,7170,7170,7170,7170,0
|
|
20231214,152800,76620470,7170,7170,7170,7170,0
|
|
20231214,152700,76620470,7170,7170,7170,7170,0
|
|
20231214,152600,76620470,7170,7170,7170,7170,0
|
|
20231214,152500,76620470,7170,7170,7170,7170,0
|
|
20231214,152400,76620470,7170,7170,7170,7170,0
|
|
20231214,152300,76620470,7170,7170,7170,7170,0
|
|
20231214,152200,76620470,7170,7170,7170,7170,0
|
|
20231214,152100,76620470,7170,7170,7170,7170,0
|
|
20231214,152000,76620470,7170,7170,7170,7170,0
|
|
20231214,151900,76620470,7170,7170,7170,7170,0
|
|
20231214,151800,76620470,7170,7170,7170,7170,0
|
|
20231214,151700,76620470,7170,7170,7170,7170,0
|
|
20231214,151600,76620470,7170,7180,7180,7170,1040
|
|
20231214,151500,69162660,7170,7170,7170,7170,0
|
|
20231214,151400,69162660,7170,7170,7170,7170,0
|
|
20231214,151300,69162660,7170,7170,7170,7170,0
|
|
20231214,151200,69162660,7170,7170,7170,7170,0
|
|
20231214,151100,69162660,7170,7170,7170,7170,0
|
|
20231214,151000,69162660,7170,7180,7180,7170,226
|
|
20231214,150900,67541840,7200,7200,7200,7200,0
|
|
20231214,150800,67541840,7200,7200,7200,7200,62
|
|
20231214,150700,67095440,7200,7200,7200,7200,0
|
|
20231214,150600,67095440,7200,7200,7200,7200,13
|
|
20231214,150500,67001840,7200,7200,7200,7200,0
|
|
20231214,150400,67001840,7200,7200,7200,7200,3
|
|
20231214,150300,66980240,7200,7200,7200,7200,0
|
|
20231214,150200,66980240,7200,7200,7200,7200,0
|
|
20231214,150100,66980240,7200,7200,7200,7200,270
|
|
20231214,150000,65036240,7200,7200,7200,7200,0
|
|
20231214,145900,65036240,7200,7200,7200,7200,0
|
|
20231214,145800,65036240,7200,7200,7200,7200,0
|
|
20231214,145700,65036240,7200,7200,7200,7200,0
|
|
20231214,145600,65036240,7200,7200,7200,7200,10
|
|
20231214,145500,64964240,7200,7200,7200,7200,0
|
|
20231214,145400,64964240,7200,7200,7200,7200,0
|
|
20231214,145300,64964240,7200,7200,7200,7200,0
|
|
20231214,145200,64964240,7200,7200,7200,7200,0
|
|
20231214,145100,64964240,7200,7200,7200,7200,34
|
|
20231214,145000,64719440,7200,7200,7200,7200,0
|
|
20231214,144900,64719440,7200,7200,7200,7200,0
|
|
20231214,144800,64719440,7200,7200,7200,7200,0
|
|
20231214,144700,64719440,7200,7200,7200,7200,0
|
|
20231214,144600,64719440,7200,7200,7200,7200,40
|
|
20231214,144500,64431440,7200,7200,7200,7200,0
|
|
20231214,144400,64431440,7200,7200,7200,7200,10
|
|
20231214,144300,64359440,7200,7200,7200,7200,12
|
|
20231214,144200,64273040,7170,7170,7170,7170,0
|
|
20231214,144100,64273040,7170,7170,7170,7170,0
|
|
20231214,144000,64273040,7170,7170,7170,7170,0
|
|
20231214,143900,64273040,7170,7170,7170,7170,0
|
|
20231214,143800,64273040,7170,7170,7170,7170,0
|
|
20231214,143700,64273040,7170,7170,7170,7170,0
|
|
20231214,143600,64273040,7170,7170,7170,7170,0
|
|
20231214,143500,64273040,7170,7170,7170,7170,0
|
|
20231214,143400,64273040,7170,7170,7170,7170,0
|
|
20231214,143300,64273040,7170,7170,7170,7170,0
|
|
20231214,143200,64273040,7170,7170,7170,7170,0
|
|
20231214,143100,64273040,7170,7170,7170,7170,0
|
|
20231214,143000,64273040,7170,7170,7170,7170,0
|
|
20231214,142900,64273040,7170,7170,7170,7170,0
|
|
20231214,142800,64273040,7170,7180,7180,7170,13
|
|
20231214,142700,64179730,7200,7200,7200,7200,11
|
|
20231214,142600,64100530,7200,7200,7200,7200,0
|
|
20231214,142500,64100530,7200,7200,7200,7200,1
|
|
20231214,142400,64093330,7200,7200,7200,7200,2
|
|
20231214,142300,64078930,7170,7170,7170,7170,0
|
|
20231214,142200,64078930,7170,7170,7170,7170,0
|
|
20231214,142100,64078930,7170,7170,7170,7170,0
|
|
20231214,142000,64078930,7170,7170,7170,7170,0
|
|
20231214,141900,64078930,7170,7170,7170,7170,0
|
|
20231214,141800,64078930,7170,7170,7170,7170,0
|
|
20231214,141700,64078930,7170,7170,7170,7170,0
|
|
20231214,141600,64078930,7170,7170,7170,7170,0
|
|
20231214,141500,64078930,7170,7170,7170,7170,0
|
|
20231214,141400,64078930,7170,7170,7170,7170,0
|
|
20231214,141300,64078930,7170,7170,7170,7170,0
|
|
20231214,141200,64078930,7170,7170,7170,7170,0
|
|
20231214,141100,64078930,7170,7170,7170,7170,0
|
|
20231214,141000,64078930,7170,7170,7170,7170,0
|
|
20231214,140900,64078930,7170,7170,7170,7170,0
|
|
20231214,140800,64078930,7170,7170,7170,7170,0
|
|
20231214,140700,64078930,7170,7170,7170,7170,0
|
|
20231214,140600,64078930,7170,7170,7170,7170,0
|
|
20231214,140500,64078930,7170,7170,7170,7170,299
|
|
20231214,140400,61935100,7180,7180,7180,7180,0
|
|
20231214,140300,61935100,7180,7180,7180,7180,21
|
|
20231214,140200,61784320,7190,7190,7190,7190,1
|
|
20231214,140100,61777130,7200,7200,7200,7200,0
|
|
20231214,140000,61777130,7200,7200,7200,7200,0
|
|
20231214,135900,61777130,7200,7200,7200,7200,0
|
|
20231214,135800,61777130,7200,7200,7200,7200,1
|
|
20231214,135700,61769930,7190,7190,7190,7190,0
|
|
20231214,135600,61769930,7190,7190,7190,7190,8
|
|
20231214,135500,61712410,7190,7190,7190,7190,0
|
|
20231214,135400,61712410,7190,7190,7190,7190,0
|
|
20231214,135300,61712410,7190,7190,7190,7190,0
|
|
20231214,135200,61712410,7190,7190,7190,7190,0
|
|
20231214,135100,61712410,7190,7190,7190,7190,0
|
|
20231214,135000,61712410,7190,7190,7190,7190,0
|
|
20231214,134900,61712410,7190,7190,7190,7190,0
|
|
20231214,134800,61712410,7190,7190,7190,7190,0
|
|
20231214,134700,61712410,7190,7190,7190,7190,0
|
|
20231214,134600,61712410,7190,7190,7190,7190,0
|
|
20231214,134500,61712410,7190,7190,7190,7190,2
|
|
20231214,134400,61698030,7200,7200,7200,7200,0
|
|
20231214,134300,61698030,7200,7200,7200,7200,0
|
|
20231214,134200,61698030,7200,7200,7200,7200,0
|
|
20231214,134100,61698030,7200,7200,7200,7200,0
|
|
20231214,134000,61698030,7200,7200,7200,7200,0
|
|
20231214,133900,61698030,7200,7200,7200,7200,0
|
|
20231214,133800,61698030,7200,7200,7200,7200,0
|
|
20231214,133700,61698030,7200,7200,7200,7200,0
|
|
20231214,133600,61698030,7200,7200,7200,7200,0
|
|
20231214,133500,61698030,7200,7200,7200,7200,1
|
|
20231214,133400,61690830,7170,7170,7170,7170,150
|
|
20231214,133300,60615330,7200,7200,7200,7200,1
|
|
20231214,133200,60608130,7200,7200,7200,7200,0
|
|
20231214,133100,60608130,7200,7200,7200,7200,3
|
|
20231214,133000,60586530,7200,7200,7200,7200,1
|
|
20231214,132900,60579330,7170,7170,7170,7170,1000
|
|
20231214,132800,53409330,7200,7200,7200,7200,30
|
|
20231214,132700,53193330,7200,7200,7200,7200,0
|
|
20231214,132600,53193330,7200,7200,7200,7200,1
|
|
20231214,132500,53186130,7200,7200,7200,7200,0
|
|
20231214,132400,53186130,7200,7200,7200,7200,0
|
|
20231214,132300,53186130,7200,7200,7200,7200,0
|
|
20231214,132200,53186130,7200,7200,7200,7200,0
|
|
20231214,132100,53186130,7200,7200,7200,7200,0
|
|
20231214,132000,53186130,7200,7200,7200,7200,0
|
|
20231214,131900,53186130,7200,7200,7200,7200,0
|
|
20231214,131800,53186130,7200,7200,7200,7200,0
|
|
20231214,131700,53186130,7200,7200,7200,7200,0
|
|
20231214,131600,53186130,7200,7200,7200,7200,0
|
|
20231214,131500,53186130,7200,7200,7200,7200,0
|
|
20231214,131400,53186130,7200,7200,7200,7200,0
|
|
20231214,131300,53186130,7200,7200,7200,7200,0
|
|
20231214,131200,53186130,7200,7200,7200,7200,0
|
|
20231214,131100,53186130,7200,7200,7200,7200,0
|
|
20231214,131000,53186130,7200,7200,7200,7200,0
|
|
20231214,130900,53186130,7200,7200,7200,7200,1
|
|
20231214,130800,53178930,7200,7200,7200,7200,1099
|
|
20231214,130700,45266130,7180,7180,7180,7180,0
|
|
20231214,130600,45266130,7180,7180,7180,7180,0
|
|
20231214,130500,45266130,7180,7180,7180,7180,1
|
|
20231214,130400,45258950,7180,7180,7180,7180,31
|
|
20231214,130300,45036370,7180,7180,7180,7180,0
|
|
20231214,130200,45036370,7180,7180,7180,7180,0
|
|
20231214,130100,45036370,7180,7180,7180,7180,1
|
|
20231214,130000,45029190,7170,7170,7170,7170,0
|
|
20231214,125900,45029190,7170,7170,7170,7170,0
|
|
20231214,125800,45029190,7170,7170,7170,7170,0
|
|
20231214,125700,45029190,7170,7190,7190,7170,1567
|
|
20231214,125600,33792050,7200,7200,7200,7200,0
|
|
20231214,125500,33792050,7200,7200,7200,7200,0
|
|
20231214,125400,33792050,7200,7200,7200,7200,0
|
|
20231214,125300,33792050,7200,7200,7200,7200,0
|
|
20231214,125200,33792050,7200,7200,7200,7200,5
|
|
20231214,125100,33756050,7200,7200,7200,7200,0
|
|
20231214,125000,33756050,7200,7200,7200,7200,4
|
|
20231214,124900,33727250,7210,7210,7210,7210,0
|
|
20231214,124800,33727250,7210,7210,7210,7210,3
|
|
20231214,124700,33705620,7210,7210,7210,7210,0
|
|
20231214,124600,33705620,7210,7210,7210,7210,0
|
|
20231214,124500,33705620,7210,7210,7210,7210,0
|
|
20231214,124400,33705620,7210,7210,7210,7210,0
|
|
20231214,124300,33705620,7210,7210,7210,7210,0
|
|
20231214,124200,33705620,7210,7210,7210,7210,0
|
|
20231214,124100,33705620,7210,7210,7210,7210,0
|
|
20231214,124000,33705620,7210,7210,7210,7210,0
|
|
20231214,123900,33705620,7210,7210,7210,7210,1
|
|
20231214,123800,33698410,7180,7180,7180,7180,0
|
|
20231214,123700,33698410,7180,7180,7180,7180,0
|
|
20231214,123600,33698410,7180,7180,7180,7180,0
|
|
20231214,123500,33698410,7180,7180,7180,7180,0
|
|
20231214,123400,33698410,7180,7180,7180,7180,0
|
|
20231214,123300,33698410,7180,7180,7180,7180,0
|
|
20231214,123200,33698410,7180,7180,7180,7180,0
|
|
20231214,123100,33698410,7180,7180,7180,7180,0
|
|
20231214,123000,33698410,7180,7180,7180,7180,0
|
|
20231214,122900,33698410,7180,7180,7180,7180,0
|
|
20231214,122800,33698410,7180,7180,7180,7180,0
|
|
20231214,122700,33698410,7180,7180,7180,7180,0
|
|
20231214,122600,33698410,7180,7180,7180,7180,0
|
|
20231214,122500,33698410,7180,7180,7180,7180,0
|
|
20231214,122400,33698410,7180,7180,7180,7180,0
|
|
20231214,122300,33698410,7180,7180,7180,7180,0
|
|
20231214,122200,33698410,7180,7180,7180,7180,0
|
|
20231214,122100,33698410,7180,7190,7190,7180,200
|
|
20231214,122000,32262400,7210,7210,7210,7210,0
|
|
20231214,121900,32262400,7210,7210,7210,7210,0
|
|
20231214,121800,32262400,7210,7210,7210,7210,0
|
|
20231214,121700,32262400,7210,7210,7210,7210,0
|
|
20231214,121600,32262400,7210,7210,7210,7210,0
|
|
20231214,121500,32262400,7210,7210,7210,7210,0
|
|
20231214,121400,32262400,7210,7210,7210,7210,0
|
|
20231214,121300,32262400,7210,7210,7210,7210,0
|
|
20231214,121200,32262400,7210,7210,7210,7210,0
|
|
20231214,121100,32262400,7210,7210,7210,7210,8
|
|
20231214,121000,32204720,7220,7210,7220,7210,23
|
|
20231214,120900,32038880,7210,7210,7210,7210,0
|
|
20231214,120800,32038880,7210,7210,7210,7210,0
|
|
20231214,120700,32038880,7210,7210,7210,7210,0
|
|
20231214,120600,32038880,7210,7210,7210,7210,0
|
|
20231214,120500,32038880,7210,7210,7210,7210,0
|
|
20231214,120400,32038880,7210,7210,7210,7210,0
|
|
20231214,120300,32038880,7210,7210,7210,7210,1001
|
|
20231214,120200,24821670,7210,7210,7210,7210,0
|
|
20231214,120100,24821670,7210,7210,7210,7210,0
|
|
20231214,120000,24821670,7210,7210,7210,7210,0
|
|
20231214,115900,24821670,7210,7210,7210,7210,0
|
|
20231214,115800,24821670,7210,7210,7210,7210,0
|
|
20231214,115700,24821670,7210,7210,7210,7210,0
|
|
20231214,115600,24821670,7210,7210,7210,7210,1
|
|
20231214,115500,24814460,7190,7190,7190,7190,0
|
|
20231214,115400,24814460,7190,7190,7190,7190,4
|
|
20231214,115300,24785700,7210,7210,7210,7210,0
|
|
20231214,115200,24785700,7210,7210,7210,7210,0
|
|
20231214,115100,24785700,7210,7210,7210,7210,3
|
|
20231214,115000,24764070,7220,7220,7220,7220,0
|
|
20231214,114900,24764070,7220,7220,7220,7220,0
|
|
20231214,114800,24764070,7220,7220,7220,7220,0
|
|
20231214,114700,24764070,7220,7180,7220,7180,2
|
|
20231214,114600,24749670,7220,7220,7220,7220,0
|
|
20231214,114500,24749670,7220,7230,7230,7220,15
|
|
20231214,114400,24641240,7230,7190,7230,7190,230
|
|
20231214,114300,22981420,7170,7170,7170,7170,0
|
|
20231214,114200,22981420,7170,7170,7170,7170,0
|
|
20231214,114100,22981420,7170,7170,7170,7170,0
|
|
20231214,114000,22981420,7170,7170,7170,7170,0
|
|
20231214,113900,22981420,7170,7170,7170,7170,0
|
|
20231214,113800,22981420,7170,7170,7170,7170,0
|
|
20231214,113700,22981420,7170,7170,7170,7170,0
|
|
20231214,113600,22981420,7170,7170,7170,7170,0
|
|
20231214,113500,22981420,7170,7170,7170,7170,0
|
|
20231214,113400,22981420,7170,7170,7170,7170,0
|
|
20231214,113300,22981420,7170,7170,7170,7170,0
|
|
20231214,113200,22981420,7170,7170,7170,7170,0
|
|
20231214,113100,22981420,7170,7180,7180,7170,26
|
|
20231214,113000,22794990,7180,7180,7180,7180,0
|
|
20231214,112900,22794990,7180,7180,7180,7180,0
|
|
20231214,112800,22794990,7180,7180,7180,7180,0
|
|
20231214,112700,22794990,7180,7180,7180,7180,2
|
|
20231214,112600,22780630,7180,7180,7180,7180,25
|
|
20231214,112500,22601130,7180,7180,7180,7180,0
|
|
20231214,112400,22601130,7180,7180,7180,7180,0
|
|
20231214,112300,22601130,7180,7180,7180,7180,0
|
|
20231214,112200,22601130,7180,7180,7180,7180,0
|
|
20231214,112100,22601130,7180,7180,7180,7180,0
|
|
20231214,112000,22601130,7180,7180,7180,7180,0
|
|
20231214,111900,22601130,7180,7180,7180,7180,1
|
|
20231214,111800,22593950,7180,7180,7180,7180,17
|
|
20231214,111700,22471890,7180,7180,7180,7180,114
|
|
20231214,111600,21653370,7170,7170,7170,7170,5
|
|
20231214,111500,21617520,7170,7170,7170,7170,0
|
|
20231214,111400,21617520,7170,7170,7170,7170,0
|
|
20231214,111300,21617520,7170,7170,7170,7170,0
|
|
20231214,111200,21617520,7170,7170,7170,7170,0
|
|
20231214,111100,21617520,7170,7170,7170,7170,150
|
|
20231214,111000,20542020,7170,7170,7170,7170,0
|
|
20231214,110900,20542020,7170,7170,7170,7170,200
|
|
20231214,110800,19108020,7180,7180,7180,7180,6
|
|
20231214,110700,19064940,7170,7170,7170,7170,0
|
|
20231214,110600,19064940,7170,7170,7170,7170,150
|
|
20231214,110500,17989440,7170,7170,7170,7170,200
|
|
20231214,110400,16555440,7180,7180,7180,7180,0
|
|
20231214,110300,16555440,7180,7180,7180,7180,2
|
|
20231214,110200,16541080,7180,7180,7180,7180,0
|
|
20231214,110100,16541080,7180,7180,7180,7180,0
|
|
20231214,110000,16541080,7180,7180,7180,7180,0
|
|
20231214,105900,16541080,7180,7180,7180,7180,13
|
|
20231214,105800,16447740,7180,7180,7180,7180,6
|
|
20231214,105700,16404660,7180,7180,7180,7180,1
|
|
20231214,105600,16397480,7180,7180,7180,7180,11
|
|
20231214,105500,16318500,7180,7180,7180,7180,1
|
|
20231214,105400,16311320,7180,7180,7180,7180,1
|
|
20231214,105300,16304140,7180,7180,7180,7180,1
|
|
20231214,105200,16296960,7180,7170,7180,7170,298
|
|
20231214,105100,14160290,7170,7170,7170,7170,0
|
|
20231214,105000,14160290,7170,7170,7170,7170,0
|
|
20231214,104900,14160290,7170,7170,7170,7170,8
|
|
20231214,104800,14102930,7170,7170,7170,7170,0
|
|
20231214,104700,14102930,7170,7170,7170,7170,64
|
|
20231214,104600,13644050,7170,7170,7170,7170,0
|
|
20231214,104500,13644050,7170,7170,7170,7170,0
|
|
20231214,104400,13644050,7170,7170,7170,7170,0
|
|
20231214,104300,13644050,7170,7170,7170,7170,1
|
|
20231214,104200,13636880,7170,7170,7170,7170,61
|
|
20231214,104100,13199510,7170,7170,7170,7170,0
|
|
20231214,104000,13199510,7170,7170,7170,7170,0
|
|
20231214,103900,13199510,7170,7170,7170,7170,0
|
|
20231214,103800,13199510,7170,7170,7170,7170,0
|
|
20231214,103700,13199510,7170,7180,7180,7170,91
|
|
20231214,103600,12546140,7180,7180,7180,7180,0
|
|
20231214,103500,12546140,7180,7180,7180,7180,0
|
|
20231214,103400,12546140,7180,7180,7180,7180,1
|
|
20231214,103300,12538960,7170,7170,7170,7170,2
|
|
20231214,103200,12524620,7180,7180,7180,7180,0
|
|
20231214,103100,12524620,7180,7180,7180,7180,10
|
|
20231214,103000,12452820,7180,7180,7180,7180,40
|
|
20231214,102900,12165620,7180,7170,7180,7170,478
|
|
20231214,102800,8733660,7170,7170,7170,7170,0
|
|
20231214,102700,8733660,7170,7170,7170,7170,0
|
|
20231214,102600,8733660,7170,7170,7170,7170,0
|
|
20231214,102500,8733660,7170,7170,7170,7170,0
|
|
20231214,102400,8733660,7170,7170,7170,7170,0
|
|
20231214,102300,8733660,7170,7170,7170,7170,0
|
|
20231214,102200,8733660,7170,7170,7170,7170,0
|
|
20231214,102100,8733660,7170,7170,7170,7170,0
|
|
20231214,102000,8733660,7170,7170,7170,7170,0
|
|
20231214,101900,8733660,7170,7170,7170,7170,3
|
|
20231214,101800,8712150,7160,7160,7160,7160,0
|
|
20231214,101700,8712150,7160,7160,7160,7160,0
|
|
20231214,101600,8712150,7160,7160,7160,7160,74
|
|
20231214,101500,8182310,7170,7170,7170,7170,0
|
|
20231214,101400,8182310,7170,7170,7170,7170,0
|
|
20231214,101300,8182310,7170,7170,7170,7170,0
|
|
20231214,101200,8182310,7170,7170,7170,7170,0
|
|
20231214,101100,8182310,7170,7170,7170,7170,0
|
|
20231214,101000,8182310,7170,7170,7170,7170,0
|
|
20231214,100900,8182310,7170,7170,7170,7170,0
|
|
20231214,100800,8182310,7170,7170,7170,7170,200
|
|
20231214,100700,6748310,7170,7170,7170,7170,0
|
|
20231214,100600,6748310,7170,7170,7170,7170,3
|
|
20231214,100500,6726800,7170,7170,7170,7170,0
|
|
20231214,100400,6726800,7170,7170,7170,7170,0
|
|
20231214,100300,6726800,7170,7170,7170,7170,20
|
|
20231214,100200,6583400,7170,7170,7170,7170,2
|
|
20231214,100100,6569060,7170,7170,7170,7170,0
|
|
20231214,100000,6569060,7170,7170,7170,7170,0
|
|
20231214,095900,6569060,7170,7170,7170,7170,16
|
|
20231214,095800,6454340,7170,7170,7170,7170,0
|
|
20231214,095700,6454340,7170,7170,7170,7170,1
|
|
20231214,095600,6447170,7170,7170,7170,7170,100
|
|
20231214,095500,5730170,7170,7170,7170,7170,30
|
|
20231214,095400,5515070,7160,7160,7160,7160,0
|
|
20231214,095300,5515070,7160,7160,7160,7160,144
|
|
20231214,095200,4484030,7160,7160,7160,7160,0
|
|
20231214,095100,4484030,7160,7160,7160,7160,0
|
|
20231214,095000,4484030,7160,7160,7160,7160,0
|
|
20231214,094900,4484030,7160,7160,7160,7160,0
|
|
20231214,094800,4484030,7160,7160,7160,7160,13
|
|
20231214,094700,4390950,7160,7160,7160,7160,0
|
|
20231214,094600,4390950,7160,7160,7160,7160,0
|
|
20231214,094500,4390950,7160,7160,7160,7160,0
|
|
20231214,094400,4390950,7160,7160,7160,7160,3
|
|
20231214,094300,4369470,7160,7160,7160,7160,0
|
|
20231214,094200,4369470,7160,7160,7160,7160,5
|
|
20231214,094100,4333670,7160,7160,7160,7160,0
|
|
20231214,094000,4333670,7160,7160,7160,7160,6
|
|
20231214,093900,4290710,7160,7160,7160,7160,0
|
|
20231214,093800,4290710,7160,7160,7160,7160,1
|
|
20231214,093700,4283550,7160,7160,7160,7160,1
|
|
20231214,093600,4276390,7140,7140,7140,7140,0
|
|
20231214,093500,4276390,7140,7140,7140,7140,0
|
|
20231214,093400,4276390,7140,7140,7140,7140,0
|
|
20231214,093300,4276390,7140,7140,7140,7140,0
|
|
20231214,093200,4276390,7140,7140,7140,7140,0
|
|
20231214,093100,4276390,7140,7140,7140,7140,0
|
|
20231214,093000,4276390,7140,7140,7140,7140,0
|
|
20231214,092900,4276390,7140,7140,7140,7140,0
|
|
20231214,092800,4276390,7140,7140,7140,7140,0
|
|
20231214,092700,4276390,7140,7140,7140,7140,0
|
|
20231214,092600,4276390,7140,7140,7140,7140,56
|
|
20231214,092500,3876550,7140,7140,7140,7140,0
|
|
20231214,092400,3876550,7140,7140,7140,7140,0
|
|
20231214,092300,3876550,7140,7150,7150,7140,10
|
|
20231214,092200,3805130,7160,7160,7160,7160,0
|
|
20231214,092100,3805130,7160,7160,7160,7160,127
|
|
20231214,092000,2895810,7170,7170,7170,7170,0
|
|
20231214,091900,2895810,7170,7170,7170,7170,1
|
|
20231214,091800,2888640,7160,7160,7160,7160,0
|
|
20231214,091700,2888640,7160,7160,7160,7160,0
|
|
20231214,091600,2888640,7160,7160,7160,7160,0
|
|
20231214,091500,2888640,7160,7160,7160,7160,52
|
|
20231214,091400,2516320,7160,7160,7160,7160,100
|
|
20231214,091300,1800320,7140,7140,7140,7140,200
|
|
20231214,091200,372320,7160,7160,7160,7160,0
|
|
20231214,091100,372320,7160,7160,7160,7160,38
|
|
20231214,091000,100240,7160,7160,7160,7160,10
|
|
20231214,090900,28640,7160,7160,7160,7160,0
|
|
20231214,090800,28640,7160,7160,7160,7160,3
|
|
20231214,090700,7160,7160,7160,7160,7160,0
|
|
20231214,090600,7160,7160,7160,7160,7160,0
|
|
20231214,090500,7160,7160,7160,7160,7160,0
|
|
20231214,090400,7160,7160,7160,7160,7160,0
|
|
20231214,090300,7160,7160,7160,7160,7160,0
|
|
20231214,090200,7160,7160,7160,7160,7160,0
|
|
20231214,090100,7160,7160,7160,7160,7160,0
|
|
20231214,090000,7160,7160,7160,7160,7160,1
|