680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201700,105655420,12260,12260,12260,12260,268
|
|
20231206,201600,105655420,12260,12260,12260,12260,0
|
|
20231206,201500,105655420,12260,12260,12260,12260,0
|
|
20231206,201400,105655420,12260,12260,12260,12260,0
|
|
20231206,201300,105655420,12260,12260,12260,12260,0
|
|
20231206,201200,105655420,12260,12260,12260,12260,0
|
|
20231206,201100,105655420,12260,12260,12260,12260,0
|
|
20231206,201000,105655420,12260,12260,12260,12260,0
|
|
20231206,200900,105655420,12260,12260,12260,12260,0
|
|
20231206,200800,105655420,12260,12260,12260,12260,0
|
|
20231206,200700,105655420,12260,12260,12260,12260,0
|
|
20231206,200600,105655420,12260,12260,12260,12260,0
|
|
20231206,200500,105655420,12260,12260,12260,12260,0
|
|
20231206,200400,105655420,12260,12260,12260,12260,0
|
|
20231206,200300,105655420,12260,12260,12260,12260,0
|
|
20231206,200200,105655420,12260,12260,12260,12260,0
|
|
20231206,200100,105655420,12260,12260,12260,12260,0
|
|
20231206,200000,105655420,12260,12260,12260,12260,0
|
|
20231206,195900,105655420,12260,12260,12260,12260,0
|
|
20231206,195800,105655420,12260,12260,12260,12260,0
|
|
20231206,195700,105655420,12260,12260,12260,12260,0
|
|
20231206,195600,105655420,12260,12260,12260,12260,0
|
|
20231206,195500,105655420,12260,12260,12260,12260,0
|
|
20231206,195400,105655420,12260,12260,12260,12260,0
|
|
20231206,195300,105655420,12260,12260,12260,12260,0
|
|
20231206,195200,105655420,12260,12260,12260,12260,0
|
|
20231206,195100,105655420,12260,12260,12260,12260,0
|
|
20231206,195000,105655420,12260,12260,12260,12260,0
|
|
20231206,194900,105655420,12260,12260,12260,12260,0
|
|
20231206,194800,105655420,12260,12260,12260,12260,0
|
|
20231206,194700,105655420,12260,12260,12260,12260,268
|
|
20231206,194600,105655420,12260,12260,12260,12260,0
|
|
20231206,194500,105655420,12260,12260,12260,12260,0
|
|
20231206,194400,105655420,12260,12260,12260,12260,0
|
|
20231206,194300,105655420,12260,12260,12260,12260,0
|
|
20231206,194200,105655420,12260,12260,12260,12260,0
|
|
20231206,194100,105655420,12260,12260,12260,12260,0
|
|
20231206,194000,105655420,12260,12260,12260,12260,0
|
|
20231206,193900,105655420,12260,12260,12260,12260,0
|
|
20231206,193800,105655420,12260,12260,12260,12260,0
|
|
20231206,193700,105655420,12260,12260,12260,12260,0
|
|
20231206,193600,105655420,12260,12260,12260,12260,0
|
|
20231206,193500,105655420,12260,12260,12260,12260,0
|
|
20231206,193400,105655420,12260,12260,12260,12260,0
|
|
20231206,193300,105655420,12260,12260,12260,12260,0
|
|
20231206,193200,105655420,12260,12260,12260,12260,0
|
|
20231206,193100,105655420,12260,12260,12260,12260,0
|
|
20231206,193000,105655420,12260,12260,12260,12260,0
|
|
20231206,192900,105655420,12260,12260,12260,12260,0
|
|
20231206,192800,105655420,12260,12260,12260,12260,0
|
|
20231206,192700,105655420,12260,12260,12260,12260,0
|
|
20231206,192600,105655420,12260,12260,12260,12260,0
|
|
20231206,192500,105655420,12260,12260,12260,12260,0
|
|
20231206,192400,105655420,12260,12260,12260,12260,0
|
|
20231206,192300,105655420,12260,12260,12260,12260,0
|
|
20231206,192200,105655420,12260,12260,12260,12260,0
|
|
20231206,192100,105655420,12260,12260,12260,12260,0
|
|
20231206,192000,105655420,12260,12260,12260,12260,0
|
|
20231206,191900,105655420,12260,12260,12260,12260,0
|
|
20231206,191800,105655420,12260,12260,12260,12260,0
|
|
20231206,191700,105655420,12260,12260,12260,12260,268
|
|
20231206,191600,105655420,12260,12260,12260,12260,0
|
|
20231206,191500,105655420,12260,12260,12260,12260,0
|
|
20231206,191400,105655420,12260,12260,12260,12260,0
|
|
20231206,191300,105655420,12260,12260,12260,12260,0
|
|
20231206,191200,105655420,12260,12260,12260,12260,0
|
|
20231206,191100,105655420,12260,12260,12260,12260,0
|
|
20231206,191000,105655420,12260,12260,12260,12260,0
|
|
20231206,190900,105655420,12260,12260,12260,12260,0
|
|
20231206,190800,105655420,12260,12260,12260,12260,0
|
|
20231206,190700,105655420,12260,12260,12260,12260,0
|
|
20231206,190600,105655420,12260,12260,12260,12260,0
|
|
20231206,190500,105655420,12260,12260,12260,12260,0
|
|
20231206,190400,105655420,12260,12260,12260,12260,0
|
|
20231206,190300,105655420,12260,12260,12260,12260,0
|
|
20231206,190200,105655420,12260,12260,12260,12260,0
|
|
20231206,190100,105655420,12260,12260,12260,12260,0
|
|
20231206,190000,105655420,12260,12260,12260,12260,0
|
|
20231206,185900,105655420,12260,12260,12260,12260,0
|
|
20231206,185800,105655420,12260,12260,12260,12260,0
|
|
20231206,185700,105655420,12260,12260,12260,12260,0
|
|
20231206,185600,105655420,12260,12260,12260,12260,0
|
|
20231206,185500,105655420,12260,12260,12260,12260,0
|
|
20231206,185400,105655420,12260,12260,12260,12260,0
|
|
20231206,185300,105655420,12260,12260,12260,12260,0
|
|
20231206,185200,105655420,12260,12260,12260,12260,0
|
|
20231206,185100,105655420,12260,12260,12260,12260,0
|
|
20231206,185000,105655420,12260,12260,12260,12260,0
|
|
20231206,184900,105655420,12260,12260,12260,12260,0
|
|
20231206,184800,105655420,12260,12260,12260,12260,0
|
|
20231206,184700,105655420,12260,12260,12260,12260,268
|
|
20231206,184600,105655420,12260,12260,12260,12260,0
|
|
20231206,184500,105655420,12260,12260,12260,12260,0
|
|
20231206,184400,105655420,12260,12260,12260,12260,0
|
|
20231206,184300,105655420,12260,12260,12260,12260,0
|
|
20231206,184200,105655420,12260,12260,12260,12260,0
|
|
20231206,184100,105655420,12260,12260,12260,12260,0
|
|
20231206,184000,105655420,12260,12260,12260,12260,0
|
|
20231206,183900,105655420,12260,12260,12260,12260,0
|
|
20231206,183800,105655420,12260,12260,12260,12260,0
|
|
20231206,183700,105655420,12260,12260,12260,12260,0
|
|
20231206,183600,105655420,12260,12260,12260,12260,0
|
|
20231206,183500,105655420,12260,12260,12260,12260,0
|
|
20231206,183400,105655420,12260,12260,12260,12260,0
|
|
20231206,183300,105655420,12260,12260,12260,12260,0
|
|
20231206,183200,105655420,12260,12260,12260,12260,0
|
|
20231206,183100,105655420,12260,12260,12260,12260,0
|
|
20231206,183000,105655420,12260,12260,12260,12260,0
|
|
20231206,182900,105655420,12260,12260,12260,12260,0
|
|
20231206,182800,105655420,12260,12260,12260,12260,0
|
|
20231206,182700,105655420,12260,12260,12260,12260,0
|
|
20231206,182600,105655420,12260,12260,12260,12260,0
|
|
20231206,182500,105655420,12260,12260,12260,12260,0
|
|
20231206,182400,105655420,12260,12260,12260,12260,0
|
|
20231206,182300,105655420,12260,12260,12260,12260,0
|
|
20231206,182200,105655420,12260,12260,12260,12260,0
|
|
20231206,182100,105655420,12260,12260,12260,12260,0
|
|
20231206,182000,105655420,12260,12260,12260,12260,0
|
|
20231206,181900,105655420,12260,12260,12260,12260,0
|
|
20231206,181800,105655420,12260,12260,12260,12260,0
|
|
20231206,181700,105655420,12260,12260,12260,12260,268
|
|
20231206,181600,105655420,12260,12260,12260,12260,0
|
|
20231206,181500,105655420,12260,12260,12260,12260,0
|
|
20231206,181400,105655420,12260,12260,12260,12260,0
|
|
20231206,181300,105655420,12260,12260,12260,12260,0
|
|
20231206,181200,105655420,12260,12260,12260,12260,0
|
|
20231206,181100,105655420,12260,12260,12260,12260,0
|
|
20231206,181000,105655420,12260,12260,12260,12260,0
|
|
20231206,180900,105655420,12260,12260,12260,12260,0
|
|
20231206,180800,105655420,12260,12260,12260,12260,0
|
|
20231206,180700,105655420,12260,12260,12260,12260,0
|
|
20231206,180600,105655420,12260,12260,12260,12260,0
|
|
20231206,180500,105655420,12260,12260,12260,12260,0
|
|
20231206,180400,105655420,12260,12260,12260,12260,0
|
|
20231206,180300,105655420,12260,12260,12260,12260,0
|
|
20231206,180200,105655420,12260,12260,12260,12260,0
|
|
20231206,180100,105655420,12260,12260,12260,12260,0
|
|
20231206,180000,105655420,12260,12260,12260,12260,0
|
|
20231206,175900,105655420,12260,12260,12260,12260,0
|
|
20231206,175800,105655420,12260,12260,12260,12260,0
|
|
20231206,175700,105655420,12260,12260,12260,12260,0
|
|
20231206,175600,105655420,12260,12260,12260,12260,0
|
|
20231206,175500,105655420,12260,12260,12260,12260,0
|
|
20231206,175400,105655420,12260,12260,12260,12260,0
|
|
20231206,175300,105655420,12260,12260,12260,12260,0
|
|
20231206,175200,105655420,12260,12260,12260,12260,0
|
|
20231206,175100,105655420,12260,12260,12260,12260,0
|
|
20231206,175000,105655420,12260,12260,12260,12260,0
|
|
20231206,174900,105655420,12260,12260,12260,12260,0
|
|
20231206,174800,105655420,12260,12260,12260,12260,0
|
|
20231206,174700,105655420,12260,12260,12260,12260,268
|
|
20231206,174600,105655420,12260,12260,12260,12260,0
|
|
20231206,174500,105655420,12260,12260,12260,12260,0
|
|
20231206,174400,105655420,12260,12260,12260,12260,0
|
|
20231206,174300,105655420,12260,12260,12260,12260,0
|
|
20231206,174200,105655420,12260,12260,12260,12260,0
|
|
20231206,174100,105655420,12260,12260,12260,12260,0
|
|
20231206,174000,105655420,12260,12260,12260,12260,0
|
|
20231206,173900,105655420,12260,12260,12260,12260,0
|
|
20231206,173800,105655420,12260,12260,12260,12260,0
|
|
20231206,173700,105655420,12260,12260,12260,12260,0
|
|
20231206,173600,105655420,12260,12260,12260,12260,0
|
|
20231206,173500,105655420,12260,12260,12260,12260,0
|
|
20231206,173400,105655420,12260,12260,12260,12260,0
|
|
20231206,173300,105655420,12260,12260,12260,12260,0
|
|
20231206,173200,105655420,12260,12260,12260,12260,0
|
|
20231206,173100,105655420,12260,12260,12260,12260,0
|
|
20231206,173000,105655420,12260,12260,12260,12260,0
|
|
20231206,172900,105655420,12260,12260,12260,12260,0
|
|
20231206,172800,105655420,12260,12260,12260,12260,0
|
|
20231206,172700,105655420,12260,12260,12260,12260,0
|
|
20231206,172600,105655420,12260,12260,12260,12260,0
|
|
20231206,172500,105655420,12260,12260,12260,12260,0
|
|
20231206,172400,105655420,12260,12260,12260,12260,0
|
|
20231206,172300,105655420,12260,12260,12260,12260,0
|
|
20231206,172200,105655420,12260,12260,12260,12260,0
|
|
20231206,172100,105655420,12260,12260,12260,12260,0
|
|
20231206,172000,105655420,12260,12260,12260,12260,0
|
|
20231206,171900,105655420,12260,12260,12260,12260,0
|
|
20231206,171800,105655420,12260,12260,12260,12260,0
|
|
20231206,171700,105655420,12260,12260,12260,12260,268
|
|
20231206,171600,105655420,12260,12260,12260,12260,0
|
|
20231206,171500,105655420,12260,12260,12260,12260,0
|
|
20231206,171400,105655420,12260,12260,12260,12260,0
|
|
20231206,171300,105655420,12260,12260,12260,12260,0
|
|
20231206,171200,105655420,12260,12260,12260,12260,0
|
|
20231206,171100,105655420,12260,12260,12260,12260,0
|
|
20231206,171000,105655420,12260,12260,12260,12260,0
|
|
20231206,170900,105655420,12260,12260,12260,12260,0
|
|
20231206,170800,105655420,12260,12260,12260,12260,0
|
|
20231206,170700,105655420,12260,12260,12260,12260,0
|
|
20231206,170600,105655420,12260,12260,12260,12260,0
|
|
20231206,170500,105655420,12260,12260,12260,12260,0
|
|
20231206,170400,105655420,12260,12260,12260,12260,0
|
|
20231206,170300,105655420,12260,12260,12260,12260,0
|
|
20231206,170200,105655420,12260,12260,12260,12260,0
|
|
20231206,170100,105655420,12260,12260,12260,12260,0
|
|
20231206,170000,105655420,12260,12260,12260,12260,0
|
|
20231206,165900,105655420,12260,12260,12260,12260,0
|
|
20231206,165800,105655420,12260,12260,12260,12260,0
|
|
20231206,165700,105655420,12260,12260,12260,12260,0
|
|
20231206,165600,105655420,12260,12260,12260,12260,0
|
|
20231206,165500,105655420,12260,12260,12260,12260,0
|
|
20231206,165400,105655420,12260,12260,12260,12260,0
|
|
20231206,165300,105655420,12260,12260,12260,12260,0
|
|
20231206,165200,105655420,12260,12260,12260,12260,0
|
|
20231206,165100,105655420,12260,12260,12260,12260,0
|
|
20231206,165000,105655420,12260,12260,12260,12260,0
|
|
20231206,164900,105655420,12260,12260,12260,12260,0
|
|
20231206,164800,105655420,12260,12260,12260,12260,0
|
|
20231206,164700,105655420,12260,12260,12260,12260,268
|
|
20231206,164600,105655420,12260,12260,12260,12260,0
|
|
20231206,164500,105655420,12260,12260,12260,12260,0
|
|
20231206,164400,105655420,12260,12260,12260,12260,0
|
|
20231206,164300,105655420,12260,12260,12260,12260,0
|
|
20231206,164200,105655420,12260,12260,12260,12260,0
|
|
20231206,164100,105655420,12260,12260,12260,12260,0
|
|
20231206,164000,105655420,12260,12260,12260,12260,0
|
|
20231206,163900,105655420,12260,12260,12260,12260,0
|
|
20231206,163800,105655420,12260,12260,12260,12260,0
|
|
20231206,163700,105655420,12260,12260,12260,12260,0
|
|
20231206,163600,105655420,12260,12260,12260,12260,0
|
|
20231206,163500,105655420,12260,12260,12260,12260,0
|
|
20231206,163400,105655420,12260,12260,12260,12260,0
|
|
20231206,163300,105655420,12260,12260,12260,12260,0
|
|
20231206,163200,105655420,12260,12260,12260,12260,0
|
|
20231206,163100,105655420,12260,12260,12260,12260,0
|
|
20231206,163000,105655420,12260,12260,12260,12260,0
|
|
20231206,162900,105655420,12260,12260,12260,12260,0
|
|
20231206,162800,105655420,12260,12260,12260,12260,0
|
|
20231206,162700,105655420,12260,12260,12260,12260,0
|
|
20231206,162600,105655420,12260,12260,12260,12260,0
|
|
20231206,162500,105655420,12260,12260,12260,12260,0
|
|
20231206,162400,105655420,12260,12260,12260,12260,0
|
|
20231206,162300,105655420,12260,12260,12260,12260,0
|
|
20231206,162200,105655420,12260,12260,12260,12260,0
|
|
20231206,162100,105655420,12260,12260,12260,12260,0
|
|
20231206,162000,105655420,12260,12260,12260,12260,0
|
|
20231206,161900,105655420,12260,12260,12260,12260,0
|
|
20231206,161800,105655420,12260,12260,12260,12260,0
|
|
20231206,161700,105655420,12260,12260,12260,12260,268
|
|
20231206,161600,105655420,12260,12260,12260,12260,0
|
|
20231206,161500,105655420,12260,12260,12260,12260,0
|
|
20231206,161400,105655420,12260,12260,12260,12260,0
|
|
20231206,161300,105655420,12260,12260,12260,12260,0
|
|
20231206,161200,105655420,12260,12260,12260,12260,0
|
|
20231206,161100,105655420,12260,12260,12260,12260,0
|
|
20231206,161000,105655420,12260,12260,12260,12260,0
|
|
20231206,160900,105655420,12260,12260,12260,12260,0
|
|
20231206,160800,105655420,12260,12260,12260,12260,0
|
|
20231206,160700,105655420,12260,12260,12260,12260,0
|
|
20231206,160600,105655420,12260,12260,12260,12260,0
|
|
20231206,160500,105655420,12260,12260,12260,12260,0
|
|
20231206,160400,105655420,12260,12260,12260,12260,0
|
|
20231206,160300,105655420,12260,12260,12260,12260,0
|
|
20231206,160200,105655420,12260,12260,12260,12260,0
|
|
20231206,160100,105655420,12260,12260,12260,12260,0
|
|
20231206,160000,105655420,12260,12260,12260,12260,0
|
|
20231206,155900,105655420,12260,12260,12260,12260,0
|
|
20231206,155800,105655420,12260,12260,12260,12260,0
|
|
20231206,155700,105655420,12260,12260,12260,12260,0
|
|
20231206,155600,105655420,12260,12260,12260,12260,0
|
|
20231206,155500,105655420,12260,12260,12260,12260,0
|
|
20231206,155400,105655420,12260,12260,12260,12260,0
|
|
20231206,155300,105655420,12260,12260,12260,12260,0
|
|
20231206,155200,105655420,12260,12260,12260,12260,0
|
|
20231206,155100,105655420,12260,12260,12260,12260,0
|
|
20231206,155000,105655420,12260,12260,12260,12260,0
|
|
20231206,154900,105655420,12260,12260,12260,12260,0
|
|
20231206,154800,105655420,12260,12260,12260,12260,0
|
|
20231206,154700,105655420,12260,12260,12260,12260,268
|
|
20231206,154600,105655420,12260,12260,12260,12260,0
|
|
20231206,154500,105655420,12260,12260,12260,12260,0
|
|
20231206,154400,105655420,12260,12260,12260,12260,0
|
|
20231206,154300,105655420,12260,12260,12260,12260,0
|
|
20231206,154200,105655420,12260,12260,12260,12260,0
|
|
20231206,154100,105655420,12260,12260,12260,12260,0
|
|
20231206,154000,105655420,12260,12260,12260,12260,0
|
|
20231206,153900,105655420,12260,12260,12260,12260,0
|
|
20231206,153800,105655420,12260,12260,12260,12260,0
|
|
20231206,153700,105655420,12260,12260,12260,12260,0
|
|
20231206,153600,105655420,12260,12260,12260,12260,0
|
|
20231206,153500,105655420,12260,12260,12260,12260,0
|
|
20231206,153400,105655420,12260,12260,12260,12260,0
|
|
20231206,153300,105655420,12260,12260,12260,12260,0
|
|
20231206,153200,105655420,12260,12260,12260,12260,0
|
|
20231206,153100,105655420,12260,12260,12260,12260,0
|
|
20231206,153000,105655420,12260,12260,12260,12260,268
|
|
20231206,152900,102369740,12250,12250,12250,12250,0
|
|
20231206,152800,102369740,12250,12250,12250,12250,0
|
|
20231206,152700,102369740,12250,12250,12250,12250,0
|
|
20231206,152600,102369740,12250,12250,12250,12250,0
|
|
20231206,152500,102369740,12250,12250,12250,12250,0
|
|
20231206,152400,102369740,12250,12250,12250,12250,0
|
|
20231206,152300,102369740,12250,12250,12250,12250,0
|
|
20231206,152200,102369740,12250,12250,12250,12250,0
|
|
20231206,152100,102369740,12250,12250,12250,12250,0
|
|
20231206,152000,102369740,12250,12250,12250,12250,0
|
|
20231206,151900,102369740,12250,12250,12250,12250,8
|
|
20231206,151800,102271740,12250,12210,12250,12210,48
|
|
20231206,151700,101684830,12210,12210,12210,12210,15
|
|
20231206,151600,101501680,12210,12210,12210,12210,0
|
|
20231206,151500,101501680,12210,12210,12210,12210,0
|
|
20231206,151400,101501680,12210,12210,12210,12210,0
|
|
20231206,151300,101501680,12210,12210,12210,12210,0
|
|
20231206,151200,101501680,12210,12210,12210,12210,0
|
|
20231206,151100,101501680,12210,12210,12210,12210,0
|
|
20231206,151000,101501680,12210,12210,12210,12210,3
|
|
20231206,150900,101465050,12210,12210,12210,12210,0
|
|
20231206,150800,101465050,12210,12210,12210,12210,1
|
|
20231206,150700,101452840,12250,12250,12250,12250,5
|
|
20231206,150600,101391590,12200,12250,12260,12200,131
|
|
20231206,150500,99790680,12250,12220,12250,12220,88
|
|
20231206,150400,98713220,12200,12200,12200,12200,0
|
|
20231206,150300,98713220,12200,12200,12200,12200,5
|
|
20231206,150200,98652220,12200,12200,12200,12200,0
|
|
20231206,150100,98652220,12200,12210,12210,12200,50
|
|
20231206,150000,98042210,12200,12200,12200,12200,2
|
|
20231206,145900,98017810,12200,12200,12200,12200,0
|
|
20231206,145800,98017810,12200,12200,12200,12200,0
|
|
20231206,145700,98017810,12200,12200,12200,12200,0
|
|
20231206,145600,98017810,12200,12200,12200,12200,0
|
|
20231206,145500,98017810,12200,12200,12200,12200,1
|
|
20231206,145400,98005610,12200,12200,12200,12200,0
|
|
20231206,145300,98005610,12200,12210,12210,12200,218
|
|
20231206,145200,95345540,12200,12200,12200,12200,0
|
|
20231206,145100,95345540,12200,12200,12200,12200,0
|
|
20231206,145000,95345540,12200,12200,12200,12200,0
|
|
20231206,144900,95345540,12200,12200,12200,12200,0
|
|
20231206,144800,95345540,12200,12200,12200,12200,0
|
|
20231206,144700,95345540,12200,12200,12200,12200,0
|
|
20231206,144600,95345540,12200,12200,12200,12200,1
|
|
20231206,144500,95333340,12200,12200,12200,12200,0
|
|
20231206,144400,95333340,12200,12200,12200,12200,5
|
|
20231206,144300,95272340,12200,12200,12200,12200,0
|
|
20231206,144200,95272340,12200,12200,12200,12200,0
|
|
20231206,144100,95272340,12200,12200,12200,12200,0
|
|
20231206,144000,95272340,12200,12200,12200,12200,0
|
|
20231206,143900,95272340,12200,12200,12200,12200,1
|
|
20231206,143800,95260140,12200,12200,12200,12200,0
|
|
20231206,143700,95260140,12200,12200,12200,12200,0
|
|
20231206,143600,95260140,12200,12200,12200,12200,0
|
|
20231206,143500,95260140,12200,12200,12200,12200,0
|
|
20231206,143400,95260140,12200,12200,12200,12200,0
|
|
20231206,143300,95260140,12200,12200,12200,12200,0
|
|
20231206,143200,95260140,12200,12200,12200,12200,0
|
|
20231206,143100,95260140,12200,12200,12200,12200,0
|
|
20231206,143000,95260140,12200,12200,12200,12200,0
|
|
20231206,142900,95260140,12200,12200,12200,12200,0
|
|
20231206,142800,95260140,12200,12200,12200,12200,0
|
|
20231206,142700,95260140,12200,12200,12200,12200,0
|
|
20231206,142600,95260140,12200,12200,12200,12200,0
|
|
20231206,142500,95260140,12200,12200,12200,12200,0
|
|
20231206,142400,95260140,12200,12200,12200,12200,0
|
|
20231206,142300,95260140,12200,12200,12200,12200,0
|
|
20231206,142200,95260140,12200,12200,12200,12200,0
|
|
20231206,142100,95260140,12200,12200,12200,12200,0
|
|
20231206,142000,95260140,12200,12200,12200,12200,0
|
|
20231206,141900,95260140,12200,12200,12200,12200,0
|
|
20231206,141800,95260140,12200,12200,12200,12200,0
|
|
20231206,141700,95260140,12200,12210,12210,12200,60
|
|
20231206,141600,94527790,12200,12200,12200,12200,0
|
|
20231206,141500,94527790,12200,12200,12200,12200,0
|
|
20231206,141400,94527790,12200,12200,12200,12200,80
|
|
20231206,141300,93551790,12200,12200,12200,12200,0
|
|
20231206,141200,93551790,12200,12200,12200,12200,79
|
|
20231206,141100,92587990,12250,12250,12250,12250,0
|
|
20231206,141000,92587990,12250,12250,12250,12250,3
|
|
20231206,140900,92551240,12250,12250,12250,12250,0
|
|
20231206,140800,92551240,12250,12250,12250,12250,18
|
|
20231206,140700,92330740,12250,12250,12250,12250,0
|
|
20231206,140600,92330740,12250,12250,12250,12250,0
|
|
20231206,140500,92330740,12250,12250,12250,12250,0
|
|
20231206,140400,92330740,12250,12250,12250,12250,0
|
|
20231206,140300,92330740,12250,12250,12250,12250,0
|
|
20231206,140200,92330740,12250,12250,12250,12250,5
|
|
20231206,140100,92269490,12250,12250,12250,12250,0
|
|
20231206,140000,92269490,12250,12250,12250,12250,0
|
|
20231206,135900,92269490,12250,12250,12250,12250,4
|
|
20231206,135800,92220490,12250,12250,12250,12250,0
|
|
20231206,135700,92220490,12250,12250,12250,12250,0
|
|
20231206,135600,92220490,12250,12250,12250,12250,0
|
|
20231206,135500,92220490,12250,12250,12250,12250,0
|
|
20231206,135400,92220490,12250,12250,12250,12250,0
|
|
20231206,135300,92220490,12250,12250,12250,12250,0
|
|
20231206,135200,92220490,12250,12250,12250,12250,0
|
|
20231206,135100,92220490,12250,12250,12250,12250,0
|
|
20231206,135000,92220490,12250,12250,12250,12250,0
|
|
20231206,134900,92220490,12250,12250,12250,12250,0
|
|
20231206,134800,92220490,12250,12250,12250,12250,0
|
|
20231206,134700,92220490,12250,12250,12250,12250,0
|
|
20231206,134600,92220490,12250,12250,12250,12250,0
|
|
20231206,134500,92220490,12250,12250,12250,12250,0
|
|
20231206,134400,92220490,12250,12250,12250,12250,0
|
|
20231206,134300,92220490,12250,12250,12250,12250,0
|
|
20231206,134200,92220490,12250,12250,12250,12250,0
|
|
20231206,134100,92220490,12250,12250,12250,12250,0
|
|
20231206,134000,92220490,12250,12250,12250,12250,0
|
|
20231206,133900,92220490,12250,12250,12250,12250,0
|
|
20231206,133800,92220490,12250,12250,12250,12250,0
|
|
20231206,133700,92220490,12250,12240,12250,12240,75
|
|
20231206,133600,91301970,12230,12230,12230,12230,3
|
|
20231206,133500,91265280,12230,12230,12230,12230,0
|
|
20231206,133400,91265280,12230,12230,12230,12230,0
|
|
20231206,133300,91265280,12230,12200,12230,12200,142
|
|
20231206,133200,89531470,12200,12200,12200,12200,5
|
|
20231206,133100,89470470,12200,12200,12200,12200,0
|
|
20231206,133000,89470470,12200,12200,12200,12200,0
|
|
20231206,132900,89470470,12200,12240,12240,12200,31
|
|
20231206,132800,89092230,12240,12240,12240,12240,0
|
|
20231206,132700,89092230,12240,12240,12240,12240,1
|
|
20231206,132600,89079990,12200,12200,12200,12200,0
|
|
20231206,132500,89079990,12200,12200,12200,12200,0
|
|
20231206,132400,89079990,12200,12200,12200,12200,0
|
|
20231206,132300,89079990,12200,12200,12200,12200,613
|
|
20231206,132200,81601390,12200,12200,12200,12200,25
|
|
20231206,132100,81296390,12200,12200,12200,12200,0
|
|
20231206,132000,81296390,12200,12200,12200,12200,0
|
|
20231206,131900,81296390,12200,12210,12210,12200,625
|
|
20231206,131800,73665440,12210,12210,12210,12210,91
|
|
20231206,131700,72554330,12250,12250,12250,12250,0
|
|
20231206,131600,72554330,12250,12250,12250,12250,0
|
|
20231206,131500,72554330,12250,12250,12250,12250,0
|
|
20231206,131400,72554330,12250,12250,12250,12250,0
|
|
20231206,131300,72554330,12250,12250,12250,12250,0
|
|
20231206,131200,72554330,12250,12250,12250,12250,0
|
|
20231206,131100,72554330,12250,12250,12250,12250,0
|
|
20231206,131000,72554330,12250,12250,12250,12250,3
|
|
20231206,130900,72517580,12250,12250,12250,12250,1
|
|
20231206,130800,72505330,12250,12250,12250,12250,34
|
|
20231206,130700,72088830,12260,12260,12260,12260,0
|
|
20231206,130600,72088830,12260,12260,12260,12260,0
|
|
20231206,130500,72088830,12260,12260,12260,12260,0
|
|
20231206,130400,72088830,12260,12260,12260,12260,0
|
|
20231206,130300,72088830,12260,12260,12260,12260,0
|
|
20231206,130200,72088830,12260,12260,12260,12260,0
|
|
20231206,130100,72088830,12260,12260,12260,12260,0
|
|
20231206,130000,72088830,12260,12260,12260,12260,2
|
|
20231206,125900,72064310,12260,12260,12260,12260,0
|
|
20231206,125800,72064310,12260,12260,12260,12260,0
|
|
20231206,125700,72064310,12260,12260,12260,12260,0
|
|
20231206,125600,72064310,12260,12260,12260,12260,0
|
|
20231206,125500,72064310,12260,12260,12260,12260,5
|
|
20231206,125400,72003010,12260,12260,12260,12260,0
|
|
20231206,125300,72003010,12260,12260,12260,12260,0
|
|
20231206,125200,72003010,12260,12260,12260,12260,0
|
|
20231206,125100,72003010,12260,12260,12260,12260,1
|
|
20231206,125000,71990750,12260,12260,12260,12260,4
|
|
20231206,124900,71941710,12260,12260,12260,12260,0
|
|
20231206,124800,71941710,12260,12260,12260,12260,0
|
|
20231206,124700,71941710,12260,12260,12260,12260,500
|
|
20231206,124600,65811710,12210,12210,12210,12210,1
|
|
20231206,124500,65799500,12260,12260,12260,12260,100
|
|
20231206,124400,64573500,12260,12250,12260,12250,80
|
|
20231206,124300,63592800,12250,12250,12250,12250,5
|
|
20231206,124200,63531550,12250,12250,12250,12250,11
|
|
20231206,124100,63396800,12250,12260,12260,12250,62
|
|
20231206,124000,62636950,12260,12260,12260,12260,2
|
|
20231206,123900,62612430,12260,12260,12260,12260,0
|
|
20231206,123800,62612430,12260,12260,12260,12260,0
|
|
20231206,123700,62612430,12260,12260,12260,12260,0
|
|
20231206,123600,62612430,12260,12260,12260,12260,0
|
|
20231206,123500,62612430,12260,12260,12260,12260,0
|
|
20231206,123400,62612430,12260,12260,12260,12260,8
|
|
20231206,123300,62514350,12260,12260,12260,12260,5
|
|
20231206,123200,62453050,12250,12250,12250,12250,0
|
|
20231206,123100,62453050,12250,12250,12250,12250,0
|
|
20231206,123000,62453050,12250,12250,12250,12250,0
|
|
20231206,122900,62453050,12250,12250,12250,12250,0
|
|
20231206,122800,62453050,12250,12250,12250,12250,0
|
|
20231206,122700,62453050,12250,12250,12250,12250,0
|
|
20231206,122600,62453050,12250,12250,12250,12250,0
|
|
20231206,122500,62453050,12250,12250,12250,12250,0
|
|
20231206,122400,62453050,12250,12250,12250,12250,0
|
|
20231206,122300,62453050,12250,12250,12250,12250,5
|
|
20231206,122200,62391800,12200,12200,12200,12200,0
|
|
20231206,122100,62391800,12200,12200,12200,12200,0
|
|
20231206,122000,62391800,12200,12200,12200,12200,0
|
|
20231206,121900,62391800,12200,12200,12200,12200,0
|
|
20231206,121800,62391800,12200,12200,12200,12200,0
|
|
20231206,121700,62391800,12200,12200,12200,12200,0
|
|
20231206,121600,62391800,12200,12200,12200,12200,0
|
|
20231206,121500,62391800,12200,12200,12200,12200,0
|
|
20231206,121400,62391800,12200,12200,12200,12200,0
|
|
20231206,121300,62391800,12200,12200,12200,12200,0
|
|
20231206,121200,62391800,12200,12200,12200,12200,1
|
|
20231206,121100,62379600,12200,12200,12200,12200,0
|
|
20231206,121000,62379600,12200,12200,12200,12200,0
|
|
20231206,120900,62379600,12200,12200,12200,12200,0
|
|
20231206,120800,62379600,12200,12200,12200,12200,1
|
|
20231206,120700,62367400,12200,12200,12200,12200,0
|
|
20231206,120600,62367400,12200,12200,12200,12200,0
|
|
20231206,120500,62367400,12200,12200,12200,12200,0
|
|
20231206,120400,62367400,12200,12200,12200,12200,0
|
|
20231206,120300,62367400,12200,12200,12200,12200,0
|
|
20231206,120200,62367400,12200,12200,12200,12200,0
|
|
20231206,120100,62367400,12200,12210,12210,12200,2
|
|
20231206,120000,62342990,12200,12200,12200,12200,0
|
|
20231206,115900,62342990,12200,12200,12200,12200,0
|
|
20231206,115800,62342990,12200,12200,12200,12200,0
|
|
20231206,115700,62342990,12200,12200,12200,12200,0
|
|
20231206,115600,62342990,12200,12200,12200,12200,0
|
|
20231206,115500,62342990,12200,12200,12200,12200,0
|
|
20231206,115400,62342990,12200,12200,12200,12200,0
|
|
20231206,115300,62342990,12200,12200,12200,12200,0
|
|
20231206,115200,62342990,12200,12200,12200,12200,0
|
|
20231206,115100,62342990,12200,12200,12200,12200,25
|
|
20231206,115000,62037990,12190,12190,12190,12190,0
|
|
20231206,114900,62037990,12190,12190,12190,12190,0
|
|
20231206,114800,62037990,12190,12190,12190,12190,0
|
|
20231206,114700,62037990,12190,12190,12190,12190,0
|
|
20231206,114600,62037990,12190,12190,12190,12190,0
|
|
20231206,114500,62037990,12190,12190,12190,12190,0
|
|
20231206,114400,62037990,12190,12190,12190,12190,0
|
|
20231206,114300,62037990,12190,12190,12190,12190,7
|
|
20231206,114200,61952660,12190,12190,12190,12190,0
|
|
20231206,114100,61952660,12190,12190,12190,12190,0
|
|
20231206,114000,61952660,12190,12240,12240,12190,129
|
|
20231206,113900,60379860,12240,12240,12240,12240,51
|
|
20231206,113800,59755620,12280,12280,12280,12280,0
|
|
20231206,113700,59755620,12280,12280,12280,12280,16
|
|
20231206,113600,59559140,12280,12260,12280,12260,46
|
|
20231206,113500,58994750,12260,12260,12260,12260,8
|
|
20231206,113400,58896670,12260,12250,12260,12250,13
|
|
20231206,113300,58737380,12250,12250,12250,12250,1
|
|
20231206,113200,58725130,12260,12260,12260,12260,0
|
|
20231206,113100,58725130,12260,12260,12260,12260,1
|
|
20231206,113000,58712870,12260,12260,12260,12260,3
|
|
20231206,112900,58676090,12260,12260,12260,12260,1
|
|
20231206,112800,58663830,12260,12260,12260,12260,0
|
|
20231206,112700,58663830,12260,12260,12260,12260,30
|
|
20231206,112600,58296030,12260,12260,12260,12260,0
|
|
20231206,112500,58296030,12260,12250,12260,12250,3
|
|
20231206,112400,58259270,12240,12240,12240,12240,0
|
|
20231206,112300,58259270,12240,12240,12240,12240,0
|
|
20231206,112200,58259270,12240,12240,12240,12240,1
|
|
20231206,112100,58247030,12260,12240,12260,12240,84
|
|
20231206,112000,57218440,12240,12240,12240,12240,2
|
|
20231206,111900,57193960,12240,12240,12240,12240,2
|
|
20231206,111800,57169480,12240,12240,12240,12240,0
|
|
20231206,111700,57169480,12240,12240,12240,12240,5
|
|
20231206,111600,57108280,12260,12260,12260,12260,0
|
|
20231206,111500,57108280,12260,12260,12260,12260,0
|
|
20231206,111400,57108280,12260,12260,12260,12260,0
|
|
20231206,111300,57108280,12260,12260,12260,12260,0
|
|
20231206,111200,57108280,12260,12260,12260,12260,0
|
|
20231206,111100,57108280,12260,12260,12260,12260,0
|
|
20231206,111000,57108280,12260,12180,12260,12180,18
|
|
20231206,110900,56887890,12180,12180,12180,12180,0
|
|
20231206,110800,56887890,12180,12180,12180,12180,9
|
|
20231206,110700,56778270,12170,12170,12170,12170,0
|
|
20231206,110600,56778270,12170,12170,12170,12170,0
|
|
20231206,110500,56778270,12170,12200,12200,12170,176
|
|
20231206,110400,54634010,12210,12220,12220,12210,4
|
|
20231206,110300,54585150,12230,12230,12230,12230,3
|
|
20231206,110200,54548460,12230,12240,12240,12230,4
|
|
20231206,110100,54499530,12250,12240,12250,12240,2
|
|
20231206,110000,54475040,12240,12230,12240,12230,17
|
|
20231206,105900,54266970,12240,12230,12240,12230,3
|
|
20231206,105800,54230270,12240,12240,12240,12240,0
|
|
20231206,105700,54230270,12240,12240,12240,12240,1
|
|
20231206,105600,54218030,12240,12240,12240,12240,0
|
|
20231206,105500,54218030,12240,12250,12250,12240,7
|
|
20231206,105400,54132340,12250,12250,12250,12250,1
|
|
20231206,105300,54120090,12250,12250,12250,12250,2
|
|
20231206,105200,54095590,12200,12200,12200,12200,40
|
|
20231206,105100,53607590,12200,12200,12200,12200,3
|
|
20231206,105000,53570990,12200,12200,12200,12200,1
|
|
20231206,104900,53558790,12200,12200,12200,12200,0
|
|
20231206,104800,53558790,12200,12200,12200,12200,0
|
|
20231206,104700,53558790,12200,12200,12200,12200,10
|
|
20231206,104600,53436790,12190,12190,12190,12190,0
|
|
20231206,104500,53436790,12190,12190,12190,12190,0
|
|
20231206,104400,53436790,12190,12190,12190,12190,0
|
|
20231206,104300,53436790,12190,12190,12190,12190,0
|
|
20231206,104200,53436790,12190,12190,12190,12190,0
|
|
20231206,104100,53436790,12190,12190,12190,12190,0
|
|
20231206,104000,53436790,12190,12190,12190,12190,0
|
|
20231206,103900,53436790,12190,12190,12190,12190,0
|
|
20231206,103800,53436790,12190,12190,12190,12190,100
|
|
20231206,103700,52217790,12190,12190,12190,12190,0
|
|
20231206,103600,52217790,12190,12200,12200,12190,60
|
|
20231206,103500,51486380,12190,12190,12190,12190,0
|
|
20231206,103400,51486380,12190,12190,12190,12190,0
|
|
20231206,103300,51486380,12190,12190,12190,12190,0
|
|
20231206,103200,51486380,12190,12190,12190,12190,0
|
|
20231206,103100,51486380,12190,12190,12190,12190,0
|
|
20231206,103000,51486380,12190,12190,12190,12190,0
|
|
20231206,102900,51486380,12190,12190,12190,12190,0
|
|
20231206,102800,51486380,12190,12190,12190,12190,0
|
|
20231206,102700,51486380,12190,12190,12190,12190,0
|
|
20231206,102600,51486380,12190,12190,12190,12190,0
|
|
20231206,102500,51486380,12190,12190,12190,12190,0
|
|
20231206,102400,51486380,12190,12240,12240,12190,12
|
|
20231206,102300,51339940,12250,12260,12260,12250,11
|
|
20231206,102200,51205170,12290,12290,12290,12290,0
|
|
20231206,102100,51205170,12290,12280,12290,12280,202
|
|
20231206,102000,48722630,12270,12280,12280,12270,5
|
|
20231206,101900,48661240,12280,12280,12280,12280,0
|
|
20231206,101800,48661240,12280,12280,12280,12280,4
|
|
20231206,101700,48612120,12280,12280,12280,12280,0
|
|
20231206,101600,48612120,12280,12280,12280,12280,0
|
|
20231206,101500,48612120,12280,12280,12280,12280,0
|
|
20231206,101400,48612120,12280,12280,12280,12280,0
|
|
20231206,101300,48612120,12280,12280,12280,12280,0
|
|
20231206,101200,48612120,12280,12280,12280,12280,0
|
|
20231206,101100,48612120,12280,12280,12280,12280,0
|
|
20231206,101000,48612120,12280,12280,12280,12280,9
|
|
20231206,100900,48501600,12280,12280,12280,12280,0
|
|
20231206,100800,48501600,12280,12280,12280,12280,1
|
|
20231206,100700,48489320,12290,12290,12290,12290,0
|
|
20231206,100600,48489320,12290,12290,12290,12290,1
|
|
20231206,100500,48477030,12300,12300,12300,12300,1
|
|
20231206,100400,48464730,12310,12310,12310,12310,1
|
|
20231206,100300,48452420,12320,12320,12320,12320,0
|
|
20231206,100200,48452420,12320,12320,12320,12320,0
|
|
20231206,100100,48452420,12320,12320,12320,12320,4
|
|
20231206,100000,48403140,12320,12320,12320,12320,1
|
|
20231206,095900,48390820,12220,12190,12220,12190,748
|
|
20231206,095800,39261020,12190,12180,12190,12180,206
|
|
20231206,095700,36750240,12180,12180,12180,12180,0
|
|
20231206,095600,36750240,12180,12140,12180,12140,118
|
|
20231206,095500,35313040,12130,12140,12140,12130,30
|
|
20231206,095400,34949120,12130,12130,12130,12130,0
|
|
20231206,095300,34949120,12130,12130,12130,12130,0
|
|
20231206,095200,34949120,12130,12130,12130,12130,0
|
|
20231206,095100,34949120,12130,12130,12130,12130,10
|
|
20231206,095000,34827820,12120,12120,12120,12120,0
|
|
20231206,094900,34827820,12120,12120,12120,12120,0
|
|
20231206,094800,34827820,12120,12120,12120,12120,0
|
|
20231206,094700,34827820,12120,12120,12120,12120,0
|
|
20231206,094600,34827820,12120,12120,12120,12120,39
|
|
20231206,094500,34355140,12120,12120,12120,12120,0
|
|
20231206,094400,34355140,12120,12120,12120,12120,0
|
|
20231206,094300,34355140,12120,12120,12120,12120,1
|
|
20231206,094200,34343020,12150,12150,12150,12150,0
|
|
20231206,094100,34343020,12150,12120,12150,12120,243
|
|
20231206,094000,31396930,12130,12130,12130,12130,254
|
|
20231206,093900,28315910,12130,12190,12190,12130,125
|
|
20231206,093800,26798860,12190,12170,12190,12170,4
|
|
20231206,093700,26750160,12190,12140,12190,12140,11
|
|
20231206,093600,26616480,12190,12190,12190,12190,0
|
|
20231206,093500,26616480,12190,12130,12190,12130,42
|
|
20231206,093400,26105760,12130,12130,12130,12120,135
|
|
20231206,093300,24469330,12130,12130,12130,12130,0
|
|
20231206,093200,24469330,12130,12130,12130,12130,31
|
|
20231206,093100,24093300,12130,12130,12130,12130,0
|
|
20231206,093000,24093300,12130,12150,12150,12130,577
|
|
20231206,092900,17086850,12150,12150,12150,12150,0
|
|
20231206,092800,17086850,12150,12160,12160,12150,63
|
|
20231206,092700,16321380,12170,12170,12170,12170,127
|
|
20231206,092600,14775790,12180,12180,12180,12180,0
|
|
20231206,092500,14775790,12180,12180,12180,12180,0
|
|
20231206,092400,14775790,12180,12180,12180,12180,8
|
|
20231206,092300,14678350,12170,12170,12170,12170,0
|
|
20231206,092200,14678350,12170,12170,12170,12170,0
|
|
20231206,092100,14678350,12170,12170,12170,12170,0
|
|
20231206,092000,14678350,12170,12170,12170,12170,0
|
|
20231206,091900,14678350,12170,12170,12170,12170,5
|
|
20231206,091800,14617500,12170,12170,12170,12170,0
|
|
20231206,091700,14617500,12170,12180,12180,12170,2
|
|
20231206,091600,14593150,12200,12200,12200,12200,0
|
|
20231206,091500,14593150,12200,12200,12200,12200,10
|
|
20231206,091400,14471150,12130,12130,12130,12130,0
|
|
20231206,091300,14471150,12130,12200,12200,12130,4
|
|
20231206,091200,14422490,12200,12200,12200,12190,421
|
|
20231206,091100,9290390,12190,12190,12190,12190,86
|
|
20231206,091000,8242050,12190,12190,12190,12190,3
|
|
20231206,090900,8205480,12190,12190,12190,12190,0
|
|
20231206,090800,8205480,12190,12190,12190,12190,1
|
|
20231206,090700,8193290,12100,12120,12120,12100,36
|
|
20231206,090600,7757400,12110,12110,12110,12110,17
|
|
20231206,090500,7551530,12100,12100,12100,12100,0
|
|
20231206,090400,7551530,12100,12210,12210,12100,110
|
|
20231206,090300,6219270,12140,12140,12140,12140,161
|
|
20231206,090200,4264730,12140,12140,12140,12140,9
|
|
20231206,090100,4155470,12140,12140,12140,12140,55
|
|
20231206,090000,3487770,12220,12110,12220,12100,288
|