680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201700,89594900,12200,12200,12200,12200,164
|
|
20231207,201600,89594900,12200,12200,12200,12200,0
|
|
20231207,201500,89594900,12200,12200,12200,12200,0
|
|
20231207,201400,89594900,12200,12200,12200,12200,0
|
|
20231207,201300,89594900,12200,12200,12200,12200,0
|
|
20231207,201200,89594900,12200,12200,12200,12200,0
|
|
20231207,201100,89594900,12200,12200,12200,12200,0
|
|
20231207,201000,89594900,12200,12200,12200,12200,0
|
|
20231207,200900,89594900,12200,12200,12200,12200,0
|
|
20231207,200800,89594900,12200,12200,12200,12200,0
|
|
20231207,200700,89594900,12200,12200,12200,12200,0
|
|
20231207,200600,89594900,12200,12200,12200,12200,0
|
|
20231207,200500,89594900,12200,12200,12200,12200,0
|
|
20231207,200400,89594900,12200,12200,12200,12200,0
|
|
20231207,200300,89594900,12200,12200,12200,12200,0
|
|
20231207,200200,89594900,12200,12200,12200,12200,0
|
|
20231207,200100,89594900,12200,12200,12200,12200,0
|
|
20231207,200000,89594900,12200,12200,12200,12200,0
|
|
20231207,195900,89594900,12200,12200,12200,12200,0
|
|
20231207,195800,89594900,12200,12200,12200,12200,0
|
|
20231207,195700,89594900,12200,12200,12200,12200,0
|
|
20231207,195600,89594900,12200,12200,12200,12200,0
|
|
20231207,195500,89594900,12200,12200,12200,12200,0
|
|
20231207,195400,89594900,12200,12200,12200,12200,0
|
|
20231207,195300,89594900,12200,12200,12200,12200,0
|
|
20231207,195200,89594900,12200,12200,12200,12200,0
|
|
20231207,195100,89594900,12200,12200,12200,12200,0
|
|
20231207,195000,89594900,12200,12200,12200,12200,0
|
|
20231207,194900,89594900,12200,12200,12200,12200,0
|
|
20231207,194800,89594900,12200,12200,12200,12200,0
|
|
20231207,194700,89594900,12200,12200,12200,12200,164
|
|
20231207,194600,89594900,12200,12200,12200,12200,0
|
|
20231207,194500,89594900,12200,12200,12200,12200,0
|
|
20231207,194400,89594900,12200,12200,12200,12200,0
|
|
20231207,194300,89594900,12200,12200,12200,12200,0
|
|
20231207,194200,89594900,12200,12200,12200,12200,0
|
|
20231207,194100,89594900,12200,12200,12200,12200,0
|
|
20231207,194000,89594900,12200,12200,12200,12200,0
|
|
20231207,193900,89594900,12200,12200,12200,12200,0
|
|
20231207,193800,89594900,12200,12200,12200,12200,0
|
|
20231207,193700,89594900,12200,12200,12200,12200,0
|
|
20231207,193600,89594900,12200,12200,12200,12200,0
|
|
20231207,193500,89594900,12200,12200,12200,12200,0
|
|
20231207,193400,89594900,12200,12200,12200,12200,0
|
|
20231207,193300,89594900,12200,12200,12200,12200,0
|
|
20231207,193200,89594900,12200,12200,12200,12200,0
|
|
20231207,193100,89594900,12200,12200,12200,12200,0
|
|
20231207,193000,89594900,12200,12200,12200,12200,0
|
|
20231207,192900,89594900,12200,12200,12200,12200,0
|
|
20231207,192800,89594900,12200,12200,12200,12200,0
|
|
20231207,192700,89594900,12200,12200,12200,12200,0
|
|
20231207,192600,89594900,12200,12200,12200,12200,0
|
|
20231207,192500,89594900,12200,12200,12200,12200,0
|
|
20231207,192400,89594900,12200,12200,12200,12200,0
|
|
20231207,192300,89594900,12200,12200,12200,12200,0
|
|
20231207,192200,89594900,12200,12200,12200,12200,0
|
|
20231207,192100,89594900,12200,12200,12200,12200,0
|
|
20231207,192000,89594900,12200,12200,12200,12200,0
|
|
20231207,191900,89594900,12200,12200,12200,12200,0
|
|
20231207,191800,89594900,12200,12200,12200,12200,0
|
|
20231207,191700,89594900,12200,12200,12200,12200,164
|
|
20231207,191600,89594900,12200,12200,12200,12200,0
|
|
20231207,191500,89594900,12200,12200,12200,12200,0
|
|
20231207,191400,89594900,12200,12200,12200,12200,0
|
|
20231207,191300,89594900,12200,12200,12200,12200,0
|
|
20231207,191200,89594900,12200,12200,12200,12200,0
|
|
20231207,191100,89594900,12200,12200,12200,12200,0
|
|
20231207,191000,89594900,12200,12200,12200,12200,0
|
|
20231207,190900,89594900,12200,12200,12200,12200,0
|
|
20231207,190800,89594900,12200,12200,12200,12200,0
|
|
20231207,190700,89594900,12200,12200,12200,12200,0
|
|
20231207,190600,89594900,12200,12200,12200,12200,0
|
|
20231207,190500,89594900,12200,12200,12200,12200,0
|
|
20231207,190400,89594900,12200,12200,12200,12200,0
|
|
20231207,190300,89594900,12200,12200,12200,12200,0
|
|
20231207,190200,89594900,12200,12200,12200,12200,0
|
|
20231207,190100,89594900,12200,12200,12200,12200,0
|
|
20231207,190000,89594900,12200,12200,12200,12200,0
|
|
20231207,185900,89594900,12200,12200,12200,12200,0
|
|
20231207,185800,89594900,12200,12200,12200,12200,0
|
|
20231207,185700,89594900,12200,12200,12200,12200,0
|
|
20231207,185600,89594900,12200,12200,12200,12200,0
|
|
20231207,185500,89594900,12200,12200,12200,12200,0
|
|
20231207,185400,89594900,12200,12200,12200,12200,0
|
|
20231207,185300,89594900,12200,12200,12200,12200,0
|
|
20231207,185200,89594900,12200,12200,12200,12200,0
|
|
20231207,185100,89594900,12200,12200,12200,12200,0
|
|
20231207,185000,89594900,12200,12200,12200,12200,0
|
|
20231207,184900,89594900,12200,12200,12200,12200,0
|
|
20231207,184800,89594900,12200,12200,12200,12200,0
|
|
20231207,184700,89594900,12200,12200,12200,12200,164
|
|
20231207,184600,89594900,12200,12200,12200,12200,0
|
|
20231207,184500,89594900,12200,12200,12200,12200,0
|
|
20231207,184400,89594900,12200,12200,12200,12200,0
|
|
20231207,184300,89594900,12200,12200,12200,12200,0
|
|
20231207,184200,89594900,12200,12200,12200,12200,0
|
|
20231207,184100,89594900,12200,12200,12200,12200,0
|
|
20231207,184000,89594900,12200,12200,12200,12200,0
|
|
20231207,183900,89594900,12200,12200,12200,12200,0
|
|
20231207,183800,89594900,12200,12200,12200,12200,0
|
|
20231207,183700,89594900,12200,12200,12200,12200,0
|
|
20231207,183600,89594900,12200,12200,12200,12200,0
|
|
20231207,183500,89594900,12200,12200,12200,12200,0
|
|
20231207,183400,89594900,12200,12200,12200,12200,0
|
|
20231207,183300,89594900,12200,12200,12200,12200,0
|
|
20231207,183200,89594900,12200,12200,12200,12200,0
|
|
20231207,183100,89594900,12200,12200,12200,12200,0
|
|
20231207,183000,89594900,12200,12200,12200,12200,0
|
|
20231207,182900,89594900,12200,12200,12200,12200,0
|
|
20231207,182800,89594900,12200,12200,12200,12200,0
|
|
20231207,182700,89594900,12200,12200,12200,12200,0
|
|
20231207,182600,89594900,12200,12200,12200,12200,0
|
|
20231207,182500,89594900,12200,12200,12200,12200,0
|
|
20231207,182400,89594900,12200,12200,12200,12200,0
|
|
20231207,182300,89594900,12200,12200,12200,12200,0
|
|
20231207,182200,89594900,12200,12200,12200,12200,0
|
|
20231207,182100,89594900,12200,12200,12200,12200,0
|
|
20231207,182000,89594900,12200,12200,12200,12200,0
|
|
20231207,181900,89594900,12200,12200,12200,12200,0
|
|
20231207,181800,89594900,12200,12200,12200,12200,0
|
|
20231207,181700,89594900,12200,12200,12200,12200,164
|
|
20231207,181600,89594900,12200,12200,12200,12200,0
|
|
20231207,181500,89594900,12200,12200,12200,12200,0
|
|
20231207,181400,89594900,12200,12200,12200,12200,0
|
|
20231207,181300,89594900,12200,12200,12200,12200,0
|
|
20231207,181200,89594900,12200,12200,12200,12200,0
|
|
20231207,181100,89594900,12200,12200,12200,12200,0
|
|
20231207,181000,89594900,12200,12200,12200,12200,0
|
|
20231207,180900,89594900,12200,12200,12200,12200,0
|
|
20231207,180800,89594900,12200,12200,12200,12200,0
|
|
20231207,180700,89594900,12200,12200,12200,12200,0
|
|
20231207,180600,89594900,12200,12200,12200,12200,0
|
|
20231207,180500,89594900,12200,12200,12200,12200,0
|
|
20231207,180400,89594900,12200,12200,12200,12200,0
|
|
20231207,180300,89594900,12200,12200,12200,12200,0
|
|
20231207,180200,89594900,12200,12200,12200,12200,0
|
|
20231207,180100,89594900,12200,12200,12200,12200,0
|
|
20231207,180000,89594900,12200,12200,12200,12200,0
|
|
20231207,175900,89594900,12200,12200,12200,12200,0
|
|
20231207,175800,89594900,12200,12200,12200,12200,0
|
|
20231207,175700,89594900,12200,12200,12200,12200,0
|
|
20231207,175600,89594900,12200,12200,12200,12200,0
|
|
20231207,175500,89594900,12200,12200,12200,12200,0
|
|
20231207,175400,89594900,12200,12200,12200,12200,0
|
|
20231207,175300,89594900,12200,12200,12200,12200,0
|
|
20231207,175200,89594900,12200,12200,12200,12200,0
|
|
20231207,175100,89594900,12200,12200,12200,12200,0
|
|
20231207,175000,89594900,12200,12200,12200,12200,0
|
|
20231207,174900,89594900,12200,12200,12200,12200,0
|
|
20231207,174800,89594900,12200,12200,12200,12200,0
|
|
20231207,174700,89594900,12200,12200,12200,12200,164
|
|
20231207,174600,89594900,12200,12200,12200,12200,0
|
|
20231207,174500,89594900,12200,12200,12200,12200,0
|
|
20231207,174400,89594900,12200,12200,12200,12200,0
|
|
20231207,174300,89594900,12200,12200,12200,12200,0
|
|
20231207,174200,89594900,12200,12200,12200,12200,0
|
|
20231207,174100,89594900,12200,12200,12200,12200,0
|
|
20231207,174000,89594900,12200,12200,12200,12200,0
|
|
20231207,173900,89594900,12200,12200,12200,12200,0
|
|
20231207,173800,89594900,12200,12200,12200,12200,0
|
|
20231207,173700,89594900,12200,12200,12200,12200,0
|
|
20231207,173600,89594900,12200,12200,12200,12200,0
|
|
20231207,173500,89594900,12200,12200,12200,12200,0
|
|
20231207,173400,89594900,12200,12200,12200,12200,0
|
|
20231207,173300,89594900,12200,12200,12200,12200,0
|
|
20231207,173200,89594900,12200,12200,12200,12200,0
|
|
20231207,173100,89594900,12200,12200,12200,12200,0
|
|
20231207,173000,89594900,12200,12200,12200,12200,0
|
|
20231207,172900,89594900,12200,12200,12200,12200,0
|
|
20231207,172800,89594900,12200,12200,12200,12200,0
|
|
20231207,172700,89594900,12200,12200,12200,12200,0
|
|
20231207,172600,89594900,12200,12200,12200,12200,0
|
|
20231207,172500,89594900,12200,12200,12200,12200,0
|
|
20231207,172400,89594900,12200,12200,12200,12200,0
|
|
20231207,172300,89594900,12200,12200,12200,12200,0
|
|
20231207,172200,89594900,12200,12200,12200,12200,0
|
|
20231207,172100,89594900,12200,12200,12200,12200,0
|
|
20231207,172000,89594900,12200,12200,12200,12200,0
|
|
20231207,171900,89594900,12200,12200,12200,12200,0
|
|
20231207,171800,89594900,12200,12200,12200,12200,0
|
|
20231207,171700,89594900,12200,12200,12200,12200,164
|
|
20231207,171600,89594900,12200,12200,12200,12200,0
|
|
20231207,171500,89594900,12200,12200,12200,12200,0
|
|
20231207,171400,89594900,12200,12200,12200,12200,0
|
|
20231207,171300,89594900,12200,12200,12200,12200,0
|
|
20231207,171200,89594900,12200,12200,12200,12200,0
|
|
20231207,171100,89594900,12200,12200,12200,12200,0
|
|
20231207,171000,89594900,12200,12200,12200,12200,0
|
|
20231207,170900,89594900,12200,12200,12200,12200,0
|
|
20231207,170800,89594900,12200,12200,12200,12200,0
|
|
20231207,170700,89594900,12200,12200,12200,12200,0
|
|
20231207,170600,89594900,12200,12200,12200,12200,0
|
|
20231207,170500,89594900,12200,12200,12200,12200,0
|
|
20231207,170400,89594900,12200,12200,12200,12200,0
|
|
20231207,170300,89594900,12200,12200,12200,12200,0
|
|
20231207,170200,89594900,12200,12200,12200,12200,0
|
|
20231207,170100,89594900,12200,12200,12200,12200,0
|
|
20231207,170000,89594900,12200,12200,12200,12200,0
|
|
20231207,165900,89594900,12200,12200,12200,12200,0
|
|
20231207,165800,89594900,12200,12200,12200,12200,0
|
|
20231207,165700,89594900,12200,12200,12200,12200,0
|
|
20231207,165600,89594900,12200,12200,12200,12200,0
|
|
20231207,165500,89594900,12200,12200,12200,12200,0
|
|
20231207,165400,89594900,12200,12200,12200,12200,0
|
|
20231207,165300,89594900,12200,12200,12200,12200,0
|
|
20231207,165200,89594900,12200,12200,12200,12200,0
|
|
20231207,165100,89594900,12200,12200,12200,12200,0
|
|
20231207,165000,89594900,12200,12200,12200,12200,0
|
|
20231207,164900,89594900,12200,12200,12200,12200,0
|
|
20231207,164800,89594900,12200,12200,12200,12200,0
|
|
20231207,164700,89594900,12200,12200,12200,12200,164
|
|
20231207,164600,89594900,12200,12200,12200,12200,0
|
|
20231207,164500,89594900,12200,12200,12200,12200,0
|
|
20231207,164400,89594900,12200,12200,12200,12200,0
|
|
20231207,164300,89594900,12200,12200,12200,12200,0
|
|
20231207,164200,89594900,12200,12200,12200,12200,0
|
|
20231207,164100,89594900,12200,12200,12200,12200,0
|
|
20231207,164000,89594900,12200,12200,12200,12200,0
|
|
20231207,163900,89594900,12200,12200,12200,12200,0
|
|
20231207,163800,89594900,12200,12200,12200,12200,0
|
|
20231207,163700,89594900,12200,12200,12200,12200,0
|
|
20231207,163600,89594900,12200,12200,12200,12200,0
|
|
20231207,163500,89594900,12200,12200,12200,12200,0
|
|
20231207,163400,89594900,12200,12200,12200,12200,0
|
|
20231207,163300,89594900,12200,12200,12200,12200,0
|
|
20231207,163200,89594900,12200,12200,12200,12200,0
|
|
20231207,163100,89594900,12200,12200,12200,12200,0
|
|
20231207,163000,89594900,12200,12200,12200,12200,0
|
|
20231207,162900,89594900,12200,12200,12200,12200,0
|
|
20231207,162800,89594900,12200,12200,12200,12200,0
|
|
20231207,162700,89594900,12200,12200,12200,12200,0
|
|
20231207,162600,89594900,12200,12200,12200,12200,0
|
|
20231207,162500,89594900,12200,12200,12200,12200,0
|
|
20231207,162400,89594900,12200,12200,12200,12200,0
|
|
20231207,162300,89594900,12200,12200,12200,12200,0
|
|
20231207,162200,89594900,12200,12200,12200,12200,0
|
|
20231207,162100,89594900,12200,12200,12200,12200,0
|
|
20231207,162000,89594900,12200,12200,12200,12200,0
|
|
20231207,161900,89594900,12200,12200,12200,12200,0
|
|
20231207,161800,89594900,12200,12200,12200,12200,0
|
|
20231207,161700,89594900,12200,12200,12200,12200,164
|
|
20231207,161600,89594900,12200,12200,12200,12200,0
|
|
20231207,161500,89594900,12200,12200,12200,12200,0
|
|
20231207,161400,89594900,12200,12200,12200,12200,0
|
|
20231207,161300,89594900,12200,12200,12200,12200,0
|
|
20231207,161200,89594900,12200,12200,12200,12200,0
|
|
20231207,161100,89594900,12200,12200,12200,12200,0
|
|
20231207,161000,89594900,12200,12200,12200,12200,0
|
|
20231207,160900,89594900,12200,12200,12200,12200,0
|
|
20231207,160800,89594900,12200,12200,12200,12200,0
|
|
20231207,160700,89594900,12200,12200,12200,12200,0
|
|
20231207,160600,89594900,12200,12200,12200,12200,0
|
|
20231207,160500,89594900,12200,12200,12200,12200,0
|
|
20231207,160400,89594900,12200,12200,12200,12200,0
|
|
20231207,160300,89594900,12200,12200,12200,12200,0
|
|
20231207,160200,89594900,12200,12200,12200,12200,0
|
|
20231207,160100,89594900,12200,12200,12200,12200,0
|
|
20231207,160000,89594900,12200,12200,12200,12200,0
|
|
20231207,155900,89594900,12200,12200,12200,12200,0
|
|
20231207,155800,89594900,12200,12200,12200,12200,0
|
|
20231207,155700,89594900,12200,12200,12200,12200,0
|
|
20231207,155600,89594900,12200,12200,12200,12200,0
|
|
20231207,155500,89594900,12200,12200,12200,12200,0
|
|
20231207,155400,89594900,12200,12200,12200,12200,0
|
|
20231207,155300,89594900,12200,12200,12200,12200,0
|
|
20231207,155200,89594900,12200,12200,12200,12200,0
|
|
20231207,155100,89594900,12200,12200,12200,12200,0
|
|
20231207,155000,89594900,12200,12200,12200,12200,0
|
|
20231207,154900,89594900,12200,12200,12200,12200,0
|
|
20231207,154800,89594900,12200,12200,12200,12200,0
|
|
20231207,154700,89594900,12200,12200,12200,12200,164
|
|
20231207,154600,89594900,12200,12200,12200,12200,0
|
|
20231207,154500,89594900,12200,12200,12200,12200,0
|
|
20231207,154400,89594900,12200,12200,12200,12200,0
|
|
20231207,154300,89594900,12200,12200,12200,12200,0
|
|
20231207,154200,89594900,12200,12200,12200,12200,0
|
|
20231207,154100,89594900,12200,12200,12200,12200,0
|
|
20231207,154000,89594900,12200,12200,12200,12200,0
|
|
20231207,153900,89594900,12200,12200,12200,12200,0
|
|
20231207,153800,89594900,12200,12200,12200,12200,0
|
|
20231207,153700,89594900,12200,12200,12200,12200,0
|
|
20231207,153600,89594900,12200,12200,12200,12200,0
|
|
20231207,153500,89594900,12200,12200,12200,12200,0
|
|
20231207,153400,89594900,12200,12200,12200,12200,0
|
|
20231207,153300,89594900,12200,12200,12200,12200,0
|
|
20231207,153200,89594900,12200,12200,12200,12200,0
|
|
20231207,153100,89594900,12200,12200,12200,12200,0
|
|
20231207,153000,89594900,12200,12200,12200,12200,164
|
|
20231207,152900,87594100,12210,12210,12210,12210,0
|
|
20231207,152800,87594100,12210,12210,12210,12210,0
|
|
20231207,152700,87594100,12210,12210,12210,12210,0
|
|
20231207,152600,87594100,12210,12210,12210,12210,0
|
|
20231207,152500,87594100,12210,12210,12210,12210,0
|
|
20231207,152400,87594100,12210,12210,12210,12210,0
|
|
20231207,152300,87594100,12210,12210,12210,12210,0
|
|
20231207,152200,87594100,12210,12210,12210,12210,0
|
|
20231207,152100,87594100,12210,12210,12210,12210,0
|
|
20231207,152000,87594100,12210,12210,12210,12210,0
|
|
20231207,151900,87594100,12210,12210,12210,12210,0
|
|
20231207,151800,87594100,12210,12210,12210,12210,0
|
|
20231207,151700,87594100,12210,12210,12210,12210,0
|
|
20231207,151600,87594100,12210,12210,12210,12210,20
|
|
20231207,151500,87349900,12210,12210,12210,12210,0
|
|
20231207,151400,87349900,12210,12220,12220,12210,50
|
|
20231207,151300,86739390,12210,12210,12210,12210,0
|
|
20231207,151200,86739390,12210,12210,12210,12210,0
|
|
20231207,151100,86739390,12210,12210,12210,12210,0
|
|
20231207,151000,86739390,12210,12210,12210,12210,0
|
|
20231207,150900,86739390,12210,12210,12210,12210,0
|
|
20231207,150800,86739390,12210,12210,12210,12210,0
|
|
20231207,150700,86739390,12210,12210,12210,12210,0
|
|
20231207,150600,86739390,12210,12210,12210,12210,0
|
|
20231207,150500,86739390,12210,12210,12210,12210,2
|
|
20231207,150400,86714970,12210,12210,12210,12210,0
|
|
20231207,150300,86714970,12210,12210,12210,12210,114
|
|
20231207,150200,85323030,12210,12210,12210,12210,0
|
|
20231207,150100,85323030,12210,12210,12210,12210,1
|
|
20231207,150000,85310820,12210,12210,12210,12210,0
|
|
20231207,145900,85310820,12210,12210,12210,12210,0
|
|
20231207,145800,85310820,12210,12200,12210,12200,5
|
|
20231207,145700,85249800,12200,12200,12200,12200,0
|
|
20231207,145600,85249800,12200,12200,12200,12200,0
|
|
20231207,145500,85249800,12200,12200,12200,12200,0
|
|
20231207,145400,85249800,12200,12200,12200,12200,0
|
|
20231207,145300,85249800,12200,12200,12200,12200,0
|
|
20231207,145200,85249800,12200,12200,12200,12190,58
|
|
20231207,145100,84542680,12210,12210,12210,12210,2
|
|
20231207,145000,84518260,12200,12200,12200,12200,5
|
|
20231207,144900,84457260,12190,12190,12190,12190,0
|
|
20231207,144800,84457260,12190,12190,12190,12190,5
|
|
20231207,144700,84396310,12190,12190,12190,12190,0
|
|
20231207,144600,84396310,12190,12190,12190,12190,100
|
|
20231207,144500,83177310,12200,12200,12200,12200,3
|
|
20231207,144400,83140710,12200,12200,12200,12200,20
|
|
20231207,144300,82896710,12200,12200,12200,12200,0
|
|
20231207,144200,82896710,12200,12200,12200,12200,10
|
|
20231207,144100,82774710,12200,12200,12200,12200,1
|
|
20231207,144000,82762510,12190,12190,12190,12190,0
|
|
20231207,143900,82762510,12190,12190,12190,12190,0
|
|
20231207,143800,82762510,12190,12190,12190,12190,0
|
|
20231207,143700,82762510,12190,12200,12200,12190,80
|
|
20231207,143600,81787120,12200,12200,12200,12200,0
|
|
20231207,143500,81787120,12200,12200,12200,12200,413
|
|
20231207,143400,76748520,12200,12200,12200,12200,1
|
|
20231207,143300,76736320,12200,12200,12200,12200,0
|
|
20231207,143200,76736320,12200,12200,12200,12200,0
|
|
20231207,143100,76736320,12200,12200,12200,12200,0
|
|
20231207,143000,76736320,12200,12200,12200,12200,0
|
|
20231207,142900,76736320,12200,12200,12200,12200,0
|
|
20231207,142800,76736320,12200,12210,12210,12200,100
|
|
20231207,142700,75515960,12210,12210,12210,12210,0
|
|
20231207,142600,75515960,12210,12230,12230,12210,109
|
|
20231207,142500,74183930,12230,12230,12230,12230,4
|
|
20231207,142400,74135010,12230,12230,12230,12230,0
|
|
20231207,142300,74135010,12230,12230,12230,12230,39
|
|
20231207,142200,73658040,12230,12250,12250,12230,50
|
|
20231207,142100,73046470,12230,12230,12230,12230,0
|
|
20231207,142000,73046470,12230,12230,12230,12230,0
|
|
20231207,141900,73046470,12230,12230,12230,12230,0
|
|
20231207,141800,73046470,12230,12230,12230,12230,0
|
|
20231207,141700,73046470,12230,12250,12250,12230,34
|
|
20231207,141600,72630420,12250,12250,12250,12250,0
|
|
20231207,141500,72630420,12250,12260,12260,12250,77
|
|
20231207,141400,71687070,12260,12260,12260,12260,40
|
|
20231207,141300,71196670,12260,12260,12260,12260,0
|
|
20231207,141200,71196670,12260,12260,12260,12260,0
|
|
20231207,141100,71196670,12260,12260,12260,12260,0
|
|
20231207,141000,71196670,12260,12260,12260,12260,0
|
|
20231207,140900,71196670,12260,12260,12260,12260,0
|
|
20231207,140800,71196670,12260,12260,12260,12260,0
|
|
20231207,140700,71196670,12260,12270,12270,12260,65
|
|
20231207,140600,70399470,12280,12280,12280,12280,0
|
|
20231207,140500,70399470,12280,12280,12280,12280,3
|
|
20231207,140400,70362630,12280,12280,12280,12280,0
|
|
20231207,140300,70362630,12280,12280,12280,12280,0
|
|
20231207,140200,70362630,12280,12280,12280,12280,0
|
|
20231207,140100,70362630,12280,12280,12280,12280,0
|
|
20231207,140000,70362630,12280,12280,12280,12280,0
|
|
20231207,135900,70362630,12280,12280,12280,12280,0
|
|
20231207,135800,70362630,12280,12280,12280,12280,4
|
|
20231207,135700,70313510,12280,12280,12280,12280,0
|
|
20231207,135600,70313510,12280,12280,12280,12280,3
|
|
20231207,135500,70276670,12270,12270,12270,12270,5
|
|
20231207,135400,70215320,12270,12270,12270,12270,0
|
|
20231207,135300,70215320,12270,12270,12270,12270,16
|
|
20231207,135200,70019000,12270,12270,12270,12270,20
|
|
20231207,135100,69773600,12260,12260,12260,12260,0
|
|
20231207,135000,69773600,12260,12260,12260,12260,0
|
|
20231207,134900,69773600,12260,12260,12260,12260,0
|
|
20231207,134800,69773600,12260,12260,12260,12260,0
|
|
20231207,134700,69773600,12260,12260,12260,12260,0
|
|
20231207,134600,69773600,12260,12260,12260,12260,0
|
|
20231207,134500,69773600,12260,12260,12260,12260,4
|
|
20231207,134400,69724560,12260,12260,12260,12260,16
|
|
20231207,134300,69528400,12260,12260,12260,12260,0
|
|
20231207,134200,69528400,12260,12260,12260,12260,0
|
|
20231207,134100,69528400,12260,12260,12260,12260,6
|
|
20231207,134000,69454840,12260,12260,12260,12260,0
|
|
20231207,133900,69454840,12260,12260,12260,12260,0
|
|
20231207,133800,69454840,12260,12260,12260,12260,0
|
|
20231207,133700,69454840,12260,12260,12260,12260,100
|
|
20231207,133600,68228840,12260,12260,12260,12260,0
|
|
20231207,133500,68228840,12260,12260,12260,12260,0
|
|
20231207,133400,68228840,12260,12260,12260,12260,0
|
|
20231207,133300,68228840,12260,12260,12260,12260,0
|
|
20231207,133200,68228840,12260,12260,12260,12260,0
|
|
20231207,133100,68228840,12260,12260,12260,12260,0
|
|
20231207,133000,68228840,12260,12260,12260,12260,0
|
|
20231207,132900,68228840,12260,12260,12260,12260,0
|
|
20231207,132800,68228840,12260,12260,12260,12260,9
|
|
20231207,132700,68118500,12260,12260,12260,12260,5
|
|
20231207,132600,68057200,12260,12260,12260,12260,0
|
|
20231207,132500,68057200,12260,12260,12260,12260,0
|
|
20231207,132400,68057200,12260,12260,12260,12260,1
|
|
20231207,132300,68044940,12240,12240,12240,12240,0
|
|
20231207,132200,68044940,12240,12240,12240,12240,0
|
|
20231207,132100,68044940,12240,12240,12240,12240,0
|
|
20231207,132000,68044940,12240,12240,12240,12240,0
|
|
20231207,131900,68044940,12240,12240,12240,12240,0
|
|
20231207,131800,68044940,12240,12240,12240,12240,1
|
|
20231207,131700,68032700,12230,12230,12230,12230,0
|
|
20231207,131600,68032700,12230,12230,12230,12230,0
|
|
20231207,131500,68032700,12230,12230,12230,12230,4
|
|
20231207,131400,67983780,12230,12230,12230,12230,0
|
|
20231207,131300,67983780,12230,12230,12230,12230,5
|
|
20231207,131200,67922630,12230,12230,12230,12230,0
|
|
20231207,131100,67922630,12230,12230,12230,12230,0
|
|
20231207,131000,67922630,12230,12240,12240,12230,340
|
|
20231207,130900,63764400,12240,12250,12250,12240,89
|
|
20231207,130800,62674540,12250,12250,12250,12250,0
|
|
20231207,130700,62674540,12250,12250,12250,12250,0
|
|
20231207,130600,62674540,12250,12250,12250,12250,7
|
|
20231207,130500,62588790,12250,12250,12250,12250,0
|
|
20231207,130400,62588790,12250,12250,12250,12250,0
|
|
20231207,130300,62588790,12250,12250,12250,12250,0
|
|
20231207,130200,62588790,12250,12250,12250,12250,0
|
|
20231207,130100,62588790,12250,12250,12250,12250,0
|
|
20231207,130000,62588790,12250,12250,12250,12250,0
|
|
20231207,125900,62588790,12250,12250,12250,12250,1
|
|
20231207,125800,62576540,12250,12250,12250,12250,0
|
|
20231207,125700,62576540,12250,12250,12250,12250,0
|
|
20231207,125600,62576540,12250,12250,12250,12250,1
|
|
20231207,125500,62564290,12250,12250,12250,12250,0
|
|
20231207,125400,62564290,12250,12250,12250,12250,0
|
|
20231207,125300,62564290,12250,12250,12250,12250,0
|
|
20231207,125200,62564290,12250,12250,12250,12250,0
|
|
20231207,125100,62564290,12250,12250,12250,12250,0
|
|
20231207,125000,62564290,12250,12250,12250,12250,13
|
|
20231207,124900,62405040,12250,12250,12250,12250,87
|
|
20231207,124800,61339290,12250,12250,12250,12250,0
|
|
20231207,124700,61339290,12250,12250,12250,12250,10
|
|
20231207,124600,61216790,12250,12250,12250,12250,0
|
|
20231207,124500,61216790,12250,12240,12250,12240,6
|
|
20231207,124400,61143330,12240,12240,12240,12240,0
|
|
20231207,124300,61143330,12240,12240,12240,12240,0
|
|
20231207,124200,61143330,12240,12240,12240,12240,0
|
|
20231207,124100,61143330,12240,12240,12240,12240,14
|
|
20231207,124000,60971970,12240,12240,12240,12240,0
|
|
20231207,123900,60971970,12240,12240,12240,12240,0
|
|
20231207,123800,60971970,12240,12240,12240,12240,0
|
|
20231207,123700,60971970,12240,12240,12240,12240,2
|
|
20231207,123600,60947490,12240,12240,12240,12240,0
|
|
20231207,123500,60947490,12240,12240,12240,12240,0
|
|
20231207,123400,60947490,12240,12240,12240,12240,0
|
|
20231207,123300,60947490,12240,12240,12240,12240,5
|
|
20231207,123200,60886290,12240,12240,12240,12240,0
|
|
20231207,123100,60886290,12240,12240,12240,12240,0
|
|
20231207,123000,60886290,12240,12240,12240,12240,0
|
|
20231207,122900,60886290,12240,12240,12240,12240,1
|
|
20231207,122800,60874050,12240,12240,12240,12240,0
|
|
20231207,122700,60874050,12240,12240,12240,12240,0
|
|
20231207,122600,60874050,12240,12240,12240,12240,0
|
|
20231207,122500,60874050,12240,12240,12240,12240,4
|
|
20231207,122400,60825090,12240,12240,12240,12240,0
|
|
20231207,122300,60825090,12240,12240,12240,12240,0
|
|
20231207,122200,60825090,12240,12240,12240,12240,0
|
|
20231207,122100,60825090,12240,12240,12240,12240,0
|
|
20231207,122000,60825090,12240,12240,12240,12240,0
|
|
20231207,121900,60825090,12240,12240,12240,12240,1
|
|
20231207,121800,60812850,12240,12240,12240,12240,0
|
|
20231207,121700,60812850,12240,12240,12240,12240,0
|
|
20231207,121600,60812850,12240,12240,12240,12240,0
|
|
20231207,121500,60812850,12240,12240,12240,12240,5
|
|
20231207,121400,60751650,12240,12240,12240,12240,0
|
|
20231207,121300,60751650,12240,12240,12240,12240,0
|
|
20231207,121200,60751650,12240,12240,12240,12240,0
|
|
20231207,121100,60751650,12240,12240,12240,12240,0
|
|
20231207,121000,60751650,12240,12240,12240,12240,0
|
|
20231207,120900,60751650,12240,12240,12240,12240,0
|
|
20231207,120800,60751650,12240,12240,12240,12240,0
|
|
20231207,120700,60751650,12240,12250,12250,12240,33
|
|
20231207,120600,60347700,12240,12240,12240,12240,0
|
|
20231207,120500,60347700,12240,12240,12240,12240,4
|
|
20231207,120400,60298740,12240,12240,12240,12240,0
|
|
20231207,120300,60298740,12240,12240,12240,12240,0
|
|
20231207,120200,60298740,12240,12240,12240,12240,0
|
|
20231207,120100,60298740,12240,12240,12240,12240,0
|
|
20231207,120000,60298740,12240,12240,12240,12240,0
|
|
20231207,115900,60298740,12240,12240,12240,12240,1
|
|
20231207,115800,60286500,12240,12240,12240,12240,0
|
|
20231207,115700,60286500,12240,12240,12240,12240,0
|
|
20231207,115600,60286500,12240,12240,12240,12240,0
|
|
20231207,115500,60286500,12240,12240,12240,12240,4
|
|
20231207,115400,60237540,12240,12240,12240,12240,19
|
|
20231207,115300,60004980,12240,12240,12240,12240,0
|
|
20231207,115200,60004980,12240,12240,12240,12240,0
|
|
20231207,115100,60004980,12240,12240,12240,12240,10
|
|
20231207,115000,59882580,12240,12240,12240,12240,0
|
|
20231207,114900,59882580,12240,12240,12240,12240,0
|
|
20231207,114800,59882580,12240,12240,12240,12240,2
|
|
20231207,114700,59858100,12240,12230,12240,12230,2
|
|
20231207,114600,59833630,12230,12230,12230,12230,0
|
|
20231207,114500,59833630,12230,12230,12230,12230,3
|
|
20231207,114400,59796940,12230,12230,12230,12230,0
|
|
20231207,114300,59796940,12230,12230,12230,12230,1
|
|
20231207,114200,59784710,12210,12210,12210,12210,0
|
|
20231207,114100,59784710,12210,12210,12210,12210,0
|
|
20231207,114000,59784710,12210,12210,12210,12210,0
|
|
20231207,113900,59784710,12210,12210,12210,12210,1
|
|
20231207,113800,59772500,12200,12200,12200,12200,0
|
|
20231207,113700,59772500,12200,12200,12200,12200,0
|
|
20231207,113600,59772500,12200,12200,12200,12200,60
|
|
20231207,113500,59040500,12200,12200,12200,12200,34
|
|
20231207,113400,58625700,12200,12200,12200,12200,0
|
|
20231207,113300,58625700,12200,12200,12200,12200,0
|
|
20231207,113200,58625700,12200,12200,12200,12200,67
|
|
20231207,113100,57808300,12200,12200,12200,12200,5
|
|
20231207,113000,57747300,12200,12200,12200,12200,0
|
|
20231207,112900,57747300,12200,12200,12200,12200,0
|
|
20231207,112800,57747300,12200,12200,12200,12200,90
|
|
20231207,112700,56649300,12200,12200,12200,12200,0
|
|
20231207,112600,56649300,12200,12200,12200,12200,0
|
|
20231207,112500,56649300,12200,12200,12200,12200,5
|
|
20231207,112400,56588300,12200,12200,12200,12200,0
|
|
20231207,112300,56588300,12200,12200,12200,12200,0
|
|
20231207,112200,56588300,12200,12200,12200,12200,0
|
|
20231207,112100,56588300,12200,12200,12200,12200,0
|
|
20231207,112000,56588300,12200,12220,12220,12200,33
|
|
20231207,111900,56185520,12220,12220,12220,12220,1
|
|
20231207,111800,56173300,12220,12220,12220,12220,0
|
|
20231207,111700,56173300,12220,12220,12220,12220,0
|
|
20231207,111600,56173300,12220,12220,12220,12220,2
|
|
20231207,111500,56148860,12200,12200,12200,12200,4
|
|
20231207,111400,56100060,12200,12200,12200,12200,0
|
|
20231207,111300,56100060,12200,12200,12200,12200,0
|
|
20231207,111200,56100060,12200,12200,12200,12200,0
|
|
20231207,111100,56100060,12200,12200,12200,12200,16
|
|
20231207,111000,55904860,12200,12200,12200,12200,10
|
|
20231207,110900,55782860,12200,12200,12200,12200,0
|
|
20231207,110800,55782860,12200,12200,12200,12200,0
|
|
20231207,110700,55782860,12200,12200,12200,12200,30
|
|
20231207,110600,55416860,12190,12190,12190,12190,131
|
|
20231207,110500,53819970,12200,12200,12200,12200,0
|
|
20231207,110400,53819970,12200,12200,12200,12200,0
|
|
20231207,110300,53819970,12200,12200,12200,12200,0
|
|
20231207,110200,53819970,12200,12200,12200,12200,0
|
|
20231207,110100,53819970,12200,12210,12210,12200,651
|
|
20231207,110000,45874760,12210,12210,12210,12210,0
|
|
20231207,105900,45874760,12210,12210,12210,12210,0
|
|
20231207,105800,45874760,12210,12210,12210,12210,6
|
|
20231207,105700,45801500,12210,12210,12210,12210,13
|
|
20231207,105600,45642770,12220,12220,12220,12220,0
|
|
20231207,105500,45642770,12220,12220,12220,12220,0
|
|
20231207,105400,45642770,12220,12220,12220,12220,111
|
|
20231207,105300,44286350,12220,12220,12220,12220,0
|
|
20231207,105200,44286350,12220,12220,12220,12220,0
|
|
20231207,105100,44286350,12220,12220,12220,12220,0
|
|
20231207,105000,44286350,12220,12220,12220,12220,0
|
|
20231207,104900,44286350,12220,12220,12220,12220,1
|
|
20231207,104800,44274130,12220,12220,12220,12220,0
|
|
20231207,104700,44274130,12220,12220,12220,12220,7
|
|
20231207,104600,44188590,12220,12220,12220,12220,0
|
|
20231207,104500,44188590,12220,12220,12220,12220,4
|
|
20231207,104400,44139710,12220,12220,12220,12220,0
|
|
20231207,104300,44139710,12220,12220,12220,12220,0
|
|
20231207,104200,44139710,12220,12220,12220,12220,22
|
|
20231207,104100,43870870,12220,12220,12220,12220,0
|
|
20231207,104000,43870870,12220,12220,12220,12220,0
|
|
20231207,103900,43870870,12220,12220,12220,12220,0
|
|
20231207,103800,43870870,12220,12220,12220,12220,0
|
|
20231207,103700,43870870,12220,12220,12220,12220,0
|
|
20231207,103600,43870870,12220,12220,12220,12220,0
|
|
20231207,103500,43870870,12220,12220,12220,12220,13
|
|
20231207,103400,43712010,12220,12220,12220,12220,0
|
|
20231207,103300,43712010,12220,12220,12220,12220,0
|
|
20231207,103200,43712010,12220,12220,12220,12220,210
|
|
20231207,103100,41145810,12220,12230,12230,12220,415
|
|
20231207,103000,36074500,12230,12230,12230,12230,28
|
|
20231207,102900,35732060,12240,12240,12240,12240,10
|
|
20231207,102800,35609660,12240,12240,12240,12240,0
|
|
20231207,102700,35609660,12240,12240,12240,12240,5
|
|
20231207,102600,35548460,12250,12250,12250,12250,0
|
|
20231207,102500,35548460,12250,12250,12250,12250,0
|
|
20231207,102400,35548460,12250,12250,12250,12250,0
|
|
20231207,102300,35548460,12250,12250,12250,12250,0
|
|
20231207,102200,35548460,12250,12250,12250,12250,0
|
|
20231207,102100,35548460,12250,12250,12250,12250,0
|
|
20231207,102000,35548460,12250,12250,12250,12250,2
|
|
20231207,101900,35523960,12230,12230,12230,12230,1
|
|
20231207,101800,35511730,12230,12240,12240,12230,150
|
|
20231207,101700,33677150,12240,12240,12240,12240,0
|
|
20231207,101600,33677150,12240,12240,12240,12240,0
|
|
20231207,101500,33677150,12240,12240,12240,12240,4
|
|
20231207,101400,33628190,12240,12240,12240,12240,0
|
|
20231207,101300,33628190,12240,12240,12240,12240,104
|
|
20231207,101200,32355230,12240,12240,12240,12240,0
|
|
20231207,101100,32355230,12240,12240,12240,12240,10
|
|
20231207,101000,32232830,12240,12240,12240,12240,0
|
|
20231207,100900,32232830,12240,12240,12240,12240,0
|
|
20231207,100800,32232830,12240,12240,12240,12240,0
|
|
20231207,100700,32232830,12240,12240,12240,12240,4
|
|
20231207,100600,32183870,12230,12230,12230,12230,109
|
|
20231207,100500,30850800,12240,12240,12240,12240,5
|
|
20231207,100400,30789600,12240,12240,12240,12240,6
|
|
20231207,100300,30716160,12230,12230,12230,12230,0
|
|
20231207,100200,30716160,12230,12230,12230,12230,0
|
|
20231207,100100,30716160,12230,12230,12230,12230,0
|
|
20231207,100000,30716160,12230,12230,12230,12230,0
|
|
20231207,095900,30716160,12230,12230,12230,12230,0
|
|
20231207,095800,30716160,12230,12230,12230,12230,0
|
|
20231207,095700,30716160,12230,12240,12240,12230,44
|
|
20231207,095600,30177820,12250,12250,12250,12250,0
|
|
20231207,095500,30177820,12250,12250,12250,12250,0
|
|
20231207,095400,30177820,12250,12250,12250,12250,0
|
|
20231207,095300,30177820,12250,12250,12250,12250,0
|
|
20231207,095200,30177820,12250,12250,12250,12250,0
|
|
20231207,095100,30177820,12250,12250,12250,12250,0
|
|
20231207,095000,30177820,12250,12250,12250,12250,0
|
|
20231207,094900,30177820,12250,12250,12250,12250,31
|
|
20231207,094800,29798070,12290,12290,12290,12290,0
|
|
20231207,094700,29798070,12290,12280,12290,12280,7
|
|
20231207,094600,29712080,12250,12250,12250,12250,0
|
|
20231207,094500,29712080,12250,12250,12250,12250,11
|
|
20231207,094400,29577330,12250,12250,12250,12250,3
|
|
20231207,094300,29540580,12260,12260,12260,12260,1
|
|
20231207,094200,29528320,12250,12250,12250,12250,0
|
|
20231207,094100,29528320,12250,12250,12250,12250,89
|
|
20231207,094000,28438070,12250,12250,12250,12250,0
|
|
20231207,093900,28438070,12250,12250,12250,12250,147
|
|
20231207,093800,26637320,12250,12250,12250,12250,2
|
|
20231207,093700,26612820,12260,12230,12270,12230,6
|
|
20231207,093600,26539280,12270,12270,12270,12270,3
|
|
20231207,093500,26502470,12300,12300,12300,12300,0
|
|
20231207,093400,26502470,12300,12300,12300,12300,10
|
|
20231207,093300,26379470,12240,12250,12250,12240,24
|
|
20231207,093200,26085700,12300,12300,12300,12300,1
|
|
20231207,093100,26073400,12250,12260,12260,12250,33
|
|
20231207,093000,25669060,12300,12310,12310,12300,1205
|
|
20231207,092900,10840550,12320,12320,12320,12320,10
|
|
20231207,092800,10717350,12300,12300,12300,12300,0
|
|
20231207,092700,10717350,12300,12300,12300,12300,0
|
|
20231207,092600,10717350,12300,12300,12300,12300,299
|
|
20231207,092500,7039650,12360,12260,12360,12260,29
|
|
20231207,092400,6682530,12390,12390,12390,12390,0
|
|
20231207,092300,6682530,12390,12390,12390,12390,0
|
|
20231207,092200,6682530,12390,12370,12390,12370,17
|
|
20231207,092100,6472070,12390,12240,12390,12240,70
|
|
20231207,092000,5612510,12240,12240,12240,12240,0
|
|
20231207,091900,5612510,12240,12240,12240,12240,38
|
|
20231207,091800,5147390,12240,12240,12240,12240,22
|
|
20231207,091700,4878110,12240,12240,12240,12240,0
|
|
20231207,091600,4878110,12240,12240,12240,12240,40
|
|
20231207,091500,4388510,12200,12200,12200,12200,5
|
|
20231207,091400,4327510,12200,12200,12200,12200,64
|
|
20231207,091300,3546710,12200,12200,12200,12200,0
|
|
20231207,091200,3546710,12200,12200,12200,12200,30
|
|
20231207,091100,3180710,12280,12280,12280,12280,0
|
|
20231207,091000,3180710,12280,12280,12280,12280,0
|
|
20231207,090900,3180710,12280,12280,12280,12280,0
|
|
20231207,090800,3180710,12280,12280,12280,12280,0
|
|
20231207,090700,3180710,12280,12240,12280,12240,41
|
|
20231207,090600,2677890,12240,12240,12240,12240,0
|
|
20231207,090500,2677890,12240,12240,12240,12240,0
|
|
20231207,090400,2677890,12240,12240,12240,12240,0
|
|
20231207,090300,2677890,12240,12240,12240,12240,0
|
|
20231207,090200,2677890,12240,12250,12250,12240,137
|
|
20231207,090100,1000190,12250,12380,12380,12250,75
|
|
20231207,090000,74290,12390,12380,12390,12380,6
|