699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,203600,430623390,10660,10660,10660,10660,406
|
|
20231208,203500,430623390,10660,10660,10660,10660,0
|
|
20231208,203400,430623390,10660,10660,10660,10660,0
|
|
20231208,203300,430623390,10660,10660,10660,10660,0
|
|
20231208,203200,430623390,10660,10660,10660,10660,0
|
|
20231208,203100,430623390,10660,10660,10660,10660,0
|
|
20231208,203000,430623390,10660,10660,10660,10660,0
|
|
20231208,202900,430623390,10660,10660,10660,10660,0
|
|
20231208,202800,430623390,10660,10660,10660,10660,0
|
|
20231208,202700,430623390,10660,10660,10660,10660,0
|
|
20231208,202600,430623390,10660,10660,10660,10660,0
|
|
20231208,202500,430623390,10660,10660,10660,10660,0
|
|
20231208,202400,430623390,10660,10660,10660,10660,0
|
|
20231208,202300,430623390,10660,10660,10660,10660,0
|
|
20231208,202200,430623390,10660,10660,10660,10660,0
|
|
20231208,202100,430623390,10660,10660,10660,10660,0
|
|
20231208,202000,430623390,10660,10660,10660,10660,0
|
|
20231208,201900,430623390,10660,10660,10660,10660,0
|
|
20231208,201800,430623390,10660,10660,10660,10660,0
|
|
20231208,201700,430623390,10660,10660,10660,10660,0
|
|
20231208,201600,430623390,10660,10660,10660,10660,0
|
|
20231208,201500,430623390,10660,10660,10660,10660,0
|
|
20231208,201400,430623390,10660,10660,10660,10660,0
|
|
20231208,201300,430623390,10660,10660,10660,10660,0
|
|
20231208,201200,430623390,10660,10660,10660,10660,0
|
|
20231208,201100,430623390,10660,10660,10660,10660,0
|
|
20231208,201000,430623390,10660,10660,10660,10660,0
|
|
20231208,200900,430623390,10660,10660,10660,10660,0
|
|
20231208,200800,430623390,10660,10660,10660,10660,0
|
|
20231208,200700,430623390,10660,10660,10660,10660,0
|
|
20231208,200600,430623390,10660,10660,10660,10660,406
|
|
20231208,200500,430623390,10660,10660,10660,10660,0
|
|
20231208,200400,430623390,10660,10660,10660,10660,0
|
|
20231208,200300,430623390,10660,10660,10660,10660,0
|
|
20231208,200200,430623390,10660,10660,10660,10660,0
|
|
20231208,200100,430623390,10660,10660,10660,10660,0
|
|
20231208,200000,430623390,10660,10660,10660,10660,0
|
|
20231208,195900,430623390,10660,10660,10660,10660,0
|
|
20231208,195800,430623390,10660,10660,10660,10660,0
|
|
20231208,195700,430623390,10660,10660,10660,10660,0
|
|
20231208,195600,430623390,10660,10660,10660,10660,0
|
|
20231208,195500,430623390,10660,10660,10660,10660,0
|
|
20231208,195400,430623390,10660,10660,10660,10660,0
|
|
20231208,195300,430623390,10660,10660,10660,10660,0
|
|
20231208,195200,430623390,10660,10660,10660,10660,0
|
|
20231208,195100,430623390,10660,10660,10660,10660,0
|
|
20231208,195000,430623390,10660,10660,10660,10660,0
|
|
20231208,194900,430623390,10660,10660,10660,10660,0
|
|
20231208,194800,430623390,10660,10660,10660,10660,0
|
|
20231208,194700,430623390,10660,10660,10660,10660,0
|
|
20231208,194600,430623390,10660,10660,10660,10660,0
|
|
20231208,194500,430623390,10660,10660,10660,10660,0
|
|
20231208,194400,430623390,10660,10660,10660,10660,0
|
|
20231208,194300,430623390,10660,10660,10660,10660,0
|
|
20231208,194200,430623390,10660,10660,10660,10660,0
|
|
20231208,194100,430623390,10660,10660,10660,10660,0
|
|
20231208,194000,430623390,10660,10660,10660,10660,0
|
|
20231208,193900,430623390,10660,10660,10660,10660,0
|
|
20231208,193800,430623390,10660,10660,10660,10660,0
|
|
20231208,193700,430623390,10660,10660,10660,10660,0
|
|
20231208,193600,430623390,10660,10660,10660,10660,406
|
|
20231208,193500,430623390,10660,10660,10660,10660,0
|
|
20231208,193400,430623390,10660,10660,10660,10660,0
|
|
20231208,193300,430623390,10660,10660,10660,10660,0
|
|
20231208,193200,430623390,10660,10660,10660,10660,0
|
|
20231208,193100,430623390,10660,10660,10660,10660,0
|
|
20231208,193000,430623390,10660,10660,10660,10660,0
|
|
20231208,192900,430623390,10660,10660,10660,10660,0
|
|
20231208,192800,430623390,10660,10660,10660,10660,0
|
|
20231208,192700,430623390,10660,10660,10660,10660,0
|
|
20231208,192600,430623390,10660,10660,10660,10660,0
|
|
20231208,192500,430623390,10660,10660,10660,10660,0
|
|
20231208,192400,430623390,10660,10660,10660,10660,0
|
|
20231208,192300,430623390,10660,10660,10660,10660,0
|
|
20231208,192200,430623390,10660,10660,10660,10660,0
|
|
20231208,192100,430623390,10660,10660,10660,10660,0
|
|
20231208,192000,430623390,10660,10660,10660,10660,0
|
|
20231208,191900,430623390,10660,10660,10660,10660,0
|
|
20231208,191800,430623390,10660,10660,10660,10660,0
|
|
20231208,191700,430623390,10660,10660,10660,10660,0
|
|
20231208,191600,430623390,10660,10660,10660,10660,0
|
|
20231208,191500,430623390,10660,10660,10660,10660,0
|
|
20231208,191400,430623390,10660,10660,10660,10660,0
|
|
20231208,191300,430623390,10660,10660,10660,10660,0
|
|
20231208,191200,430623390,10660,10660,10660,10660,0
|
|
20231208,191100,430623390,10660,10660,10660,10660,0
|
|
20231208,191000,430623390,10660,10660,10660,10660,0
|
|
20231208,190900,430623390,10660,10660,10660,10660,0
|
|
20231208,190800,430623390,10660,10660,10660,10660,0
|
|
20231208,190700,430623390,10660,10660,10660,10660,0
|
|
20231208,190600,430623390,10660,10660,10660,10660,406
|
|
20231208,190500,430623390,10660,10660,10660,10660,0
|
|
20231208,190400,430623390,10660,10660,10660,10660,0
|
|
20231208,190300,430623390,10660,10660,10660,10660,0
|
|
20231208,190200,430623390,10660,10660,10660,10660,0
|
|
20231208,190100,430623390,10660,10660,10660,10660,0
|
|
20231208,190000,430623390,10660,10660,10660,10660,0
|
|
20231208,185900,430623390,10660,10660,10660,10660,0
|
|
20231208,185800,430623390,10660,10660,10660,10660,0
|
|
20231208,185700,430623390,10660,10660,10660,10660,0
|
|
20231208,185600,430623390,10660,10660,10660,10660,0
|
|
20231208,185500,430623390,10660,10660,10660,10660,0
|
|
20231208,185400,430623390,10660,10660,10660,10660,0
|
|
20231208,185300,430623390,10660,10660,10660,10660,0
|
|
20231208,185200,430623390,10660,10660,10660,10660,0
|
|
20231208,185100,430623390,10660,10660,10660,10660,0
|
|
20231208,185000,430623390,10660,10660,10660,10660,0
|
|
20231208,184900,430623390,10660,10660,10660,10660,0
|
|
20231208,184800,430623390,10660,10660,10660,10660,0
|
|
20231208,184700,430623390,10660,10660,10660,10660,0
|
|
20231208,184600,430623390,10660,10660,10660,10660,0
|
|
20231208,184500,430623390,10660,10660,10660,10660,0
|
|
20231208,184400,430623390,10660,10660,10660,10660,0
|
|
20231208,184300,430623390,10660,10660,10660,10660,0
|
|
20231208,184200,430623390,10660,10660,10660,10660,0
|
|
20231208,184100,430623390,10660,10660,10660,10660,0
|
|
20231208,184000,430623390,10660,10660,10660,10660,0
|
|
20231208,183900,430623390,10660,10660,10660,10660,0
|
|
20231208,183800,430623390,10660,10660,10660,10660,0
|
|
20231208,183700,430623390,10660,10660,10660,10660,0
|
|
20231208,183600,430623390,10660,10660,10660,10660,406
|
|
20231208,183500,430623390,10660,10660,10660,10660,0
|
|
20231208,183400,430623390,10660,10660,10660,10660,0
|
|
20231208,183300,430623390,10660,10660,10660,10660,0
|
|
20231208,183200,430623390,10660,10660,10660,10660,0
|
|
20231208,183100,430623390,10660,10660,10660,10660,0
|
|
20231208,183000,430623390,10660,10660,10660,10660,0
|
|
20231208,182900,430623390,10660,10660,10660,10660,0
|
|
20231208,182800,430623390,10660,10660,10660,10660,0
|
|
20231208,182700,430623390,10660,10660,10660,10660,0
|
|
20231208,182600,430623390,10660,10660,10660,10660,0
|
|
20231208,182500,430623390,10660,10660,10660,10660,0
|
|
20231208,182400,430623390,10660,10660,10660,10660,0
|
|
20231208,182300,430623390,10660,10660,10660,10660,0
|
|
20231208,182200,430623390,10660,10660,10660,10660,0
|
|
20231208,182100,430623390,10660,10660,10660,10660,0
|
|
20231208,182000,430623390,10660,10660,10660,10660,0
|
|
20231208,181900,430623390,10660,10660,10660,10660,0
|
|
20231208,181800,430623390,10660,10660,10660,10660,0
|
|
20231208,181700,430623390,10660,10660,10660,10660,0
|
|
20231208,181600,430623390,10660,10660,10660,10660,0
|
|
20231208,181500,430623390,10660,10660,10660,10660,0
|
|
20231208,181400,430623390,10660,10660,10660,10660,0
|
|
20231208,181300,430623390,10660,10660,10660,10660,0
|
|
20231208,181200,430623390,10660,10660,10660,10660,0
|
|
20231208,181100,430623390,10660,10660,10660,10660,0
|
|
20231208,181000,430623390,10660,10660,10660,10660,0
|
|
20231208,180900,430623390,10660,10660,10660,10660,0
|
|
20231208,180800,430623390,10660,10660,10660,10660,0
|
|
20231208,180700,430623390,10660,10660,10660,10660,0
|
|
20231208,180600,430623390,10660,10660,10660,10660,406
|
|
20231208,180500,430623390,10660,10660,10660,10660,0
|
|
20231208,180400,430623390,10660,10660,10660,10660,0
|
|
20231208,180300,430623390,10660,10660,10660,10660,0
|
|
20231208,180200,430623390,10660,10660,10660,10660,0
|
|
20231208,180100,430623390,10660,10660,10660,10660,0
|
|
20231208,180000,430623390,10660,10660,10660,10660,0
|
|
20231208,175900,430623390,10660,10660,10660,10660,0
|
|
20231208,175800,430623390,10660,10660,10660,10660,0
|
|
20231208,175700,430623390,10660,10660,10660,10660,0
|
|
20231208,175600,430623390,10660,10660,10660,10660,0
|
|
20231208,175500,430623390,10660,10660,10660,10660,0
|
|
20231208,175400,430623390,10660,10660,10660,10660,0
|
|
20231208,175300,430623390,10660,10660,10660,10660,0
|
|
20231208,175200,430623390,10660,10660,10660,10660,0
|
|
20231208,175100,430623390,10660,10660,10660,10660,0
|
|
20231208,175000,430623390,10660,10660,10660,10660,0
|
|
20231208,174900,430623390,10660,10660,10660,10660,0
|
|
20231208,174800,430623390,10660,10660,10660,10660,0
|
|
20231208,174700,430623390,10660,10660,10660,10660,0
|
|
20231208,174600,430623390,10660,10660,10660,10660,0
|
|
20231208,174500,430623390,10660,10660,10660,10660,0
|
|
20231208,174400,430623390,10660,10660,10660,10660,0
|
|
20231208,174300,430623390,10660,10660,10660,10660,0
|
|
20231208,174200,430623390,10660,10660,10660,10660,0
|
|
20231208,174100,430623390,10660,10660,10660,10660,0
|
|
20231208,174000,430623390,10660,10660,10660,10660,0
|
|
20231208,173900,430623390,10660,10660,10660,10660,0
|
|
20231208,173800,430623390,10660,10660,10660,10660,0
|
|
20231208,173700,430623390,10660,10660,10660,10660,0
|
|
20231208,173600,430623390,10660,10660,10660,10660,406
|
|
20231208,173500,430623390,10660,10660,10660,10660,0
|
|
20231208,173400,430623390,10660,10660,10660,10660,0
|
|
20231208,173300,430623390,10660,10660,10660,10660,0
|
|
20231208,173200,430623390,10660,10660,10660,10660,0
|
|
20231208,173100,430623390,10660,10660,10660,10660,0
|
|
20231208,173000,430623390,10660,10660,10660,10660,0
|
|
20231208,172900,430623390,10660,10660,10660,10660,0
|
|
20231208,172800,430623390,10660,10660,10660,10660,0
|
|
20231208,172700,430623390,10660,10660,10660,10660,0
|
|
20231208,172600,430623390,10660,10660,10660,10660,0
|
|
20231208,172500,430623390,10660,10660,10660,10660,0
|
|
20231208,172400,430623390,10660,10660,10660,10660,0
|
|
20231208,172300,430623390,10660,10660,10660,10660,0
|
|
20231208,172200,430623390,10660,10660,10660,10660,0
|
|
20231208,172100,430623390,10660,10660,10660,10660,0
|
|
20231208,172000,430623390,10660,10660,10660,10660,0
|
|
20231208,171900,430623390,10660,10660,10660,10660,0
|
|
20231208,171800,430623390,10660,10660,10660,10660,0
|
|
20231208,171700,430623390,10660,10660,10660,10660,0
|
|
20231208,171600,430623390,10660,10660,10660,10660,0
|
|
20231208,171500,430623390,10660,10660,10660,10660,0
|
|
20231208,171400,430623390,10660,10660,10660,10660,0
|
|
20231208,171300,430623390,10660,10660,10660,10660,0
|
|
20231208,171200,430623390,10660,10660,10660,10660,0
|
|
20231208,171100,430623390,10660,10660,10660,10660,0
|
|
20231208,171000,430623390,10660,10660,10660,10660,0
|
|
20231208,170900,430623390,10660,10660,10660,10660,0
|
|
20231208,170800,430623390,10660,10660,10660,10660,0
|
|
20231208,170700,430623390,10660,10660,10660,10660,0
|
|
20231208,170600,430623390,10660,10660,10660,10660,406
|
|
20231208,170500,430623390,10660,10660,10660,10660,0
|
|
20231208,170400,430623390,10660,10660,10660,10660,0
|
|
20231208,170300,430623390,10660,10660,10660,10660,0
|
|
20231208,170200,430623390,10660,10660,10660,10660,0
|
|
20231208,170100,430623390,10660,10660,10660,10660,0
|
|
20231208,170000,430623390,10660,10660,10660,10660,0
|
|
20231208,165900,430623390,10660,10660,10660,10660,0
|
|
20231208,165800,430623390,10660,10660,10660,10660,0
|
|
20231208,165700,430623390,10660,10660,10660,10660,0
|
|
20231208,165600,430623390,10660,10660,10660,10660,0
|
|
20231208,165500,430623390,10660,10660,10660,10660,0
|
|
20231208,165400,430623390,10660,10660,10660,10660,0
|
|
20231208,165300,430623390,10660,10660,10660,10660,0
|
|
20231208,165200,430623390,10660,10660,10660,10660,0
|
|
20231208,165100,430623390,10660,10660,10660,10660,0
|
|
20231208,165000,430623390,10660,10660,10660,10660,0
|
|
20231208,164900,430623390,10660,10660,10660,10660,0
|
|
20231208,164800,430623390,10660,10660,10660,10660,0
|
|
20231208,164700,430623390,10660,10660,10660,10660,0
|
|
20231208,164600,430623390,10660,10660,10660,10660,0
|
|
20231208,164500,430623390,10660,10660,10660,10660,0
|
|
20231208,164400,430623390,10660,10660,10660,10660,0
|
|
20231208,164300,430623390,10660,10660,10660,10660,0
|
|
20231208,164200,430623390,10660,10660,10660,10660,0
|
|
20231208,164100,430623390,10660,10660,10660,10660,0
|
|
20231208,164000,430623390,10660,10660,10660,10660,0
|
|
20231208,163900,430623390,10660,10660,10660,10660,0
|
|
20231208,163800,430623390,10660,10660,10660,10660,0
|
|
20231208,163700,430623390,10660,10660,10660,10660,0
|
|
20231208,163600,430623390,10660,10660,10660,10660,406
|
|
20231208,163500,430623390,10660,10660,10660,10660,0
|
|
20231208,163400,430623390,10660,10660,10660,10660,0
|
|
20231208,163300,430623390,10660,10660,10660,10660,0
|
|
20231208,163200,430623390,10660,10660,10660,10660,0
|
|
20231208,163100,430623390,10660,10660,10660,10660,0
|
|
20231208,163000,430623390,10660,10660,10660,10660,0
|
|
20231208,162900,430623390,10660,10660,10660,10660,0
|
|
20231208,162800,430623390,10660,10660,10660,10660,0
|
|
20231208,162700,430623390,10660,10660,10660,10660,0
|
|
20231208,162600,430623390,10660,10660,10660,10660,0
|
|
20231208,162500,430623390,10660,10660,10660,10660,0
|
|
20231208,162400,430623390,10660,10660,10660,10660,0
|
|
20231208,162300,430623390,10660,10660,10660,10660,0
|
|
20231208,162200,430623390,10660,10660,10660,10660,0
|
|
20231208,162100,430623390,10660,10660,10660,10660,0
|
|
20231208,162000,430623390,10660,10660,10660,10660,0
|
|
20231208,161900,430623390,10660,10660,10660,10660,0
|
|
20231208,161800,430623390,10660,10660,10660,10660,0
|
|
20231208,161700,430623390,10660,10660,10660,10660,0
|
|
20231208,161600,430623390,10660,10660,10660,10660,0
|
|
20231208,161500,430623390,10660,10660,10660,10660,0
|
|
20231208,161400,430623390,10660,10660,10660,10660,0
|
|
20231208,161300,430623390,10660,10660,10660,10660,0
|
|
20231208,161200,430623390,10660,10660,10660,10660,0
|
|
20231208,161100,430623390,10660,10660,10660,10660,0
|
|
20231208,161000,430623390,10660,10660,10660,10660,0
|
|
20231208,160900,430623390,10660,10660,10660,10660,0
|
|
20231208,160800,430623390,10660,10660,10660,10660,0
|
|
20231208,160700,430623390,10660,10660,10660,10660,0
|
|
20231208,160600,430623390,10660,10660,10660,10660,406
|
|
20231208,160500,430623390,10660,10660,10660,10660,0
|
|
20231208,160400,430623390,10660,10660,10660,10660,0
|
|
20231208,160300,430623390,10660,10660,10660,10660,0
|
|
20231208,160200,430623390,10660,10660,10660,10660,0
|
|
20231208,160100,430623390,10660,10660,10660,10660,0
|
|
20231208,160000,430623390,10660,10660,10660,10660,0
|
|
20231208,155900,430623390,10660,10660,10660,10660,0
|
|
20231208,155800,430623390,10660,10660,10660,10660,0
|
|
20231208,155700,430623390,10660,10660,10660,10660,0
|
|
20231208,155600,430623390,10660,10660,10660,10660,0
|
|
20231208,155500,430623390,10660,10660,10660,10660,0
|
|
20231208,155400,430623390,10660,10660,10660,10660,0
|
|
20231208,155300,430623390,10660,10660,10660,10660,0
|
|
20231208,155200,430623390,10660,10660,10660,10660,0
|
|
20231208,155100,430623390,10660,10660,10660,10660,0
|
|
20231208,155000,430623390,10660,10660,10660,10660,0
|
|
20231208,154900,430623390,10660,10660,10660,10660,0
|
|
20231208,154800,430623390,10660,10660,10660,10660,0
|
|
20231208,154700,430623390,10660,10660,10660,10660,0
|
|
20231208,154600,430623390,10660,10660,10660,10660,0
|
|
20231208,154500,430623390,10660,10660,10660,10660,0
|
|
20231208,154400,430623390,10660,10660,10660,10660,0
|
|
20231208,154300,430623390,10660,10660,10660,10660,0
|
|
20231208,154200,430623390,10660,10660,10660,10660,0
|
|
20231208,154100,430623390,10660,10660,10660,10660,0
|
|
20231208,154000,430623390,10660,10660,10660,10660,0
|
|
20231208,153900,430623390,10660,10660,10660,10660,0
|
|
20231208,153800,430623390,10660,10660,10660,10660,0
|
|
20231208,153700,430623390,10660,10660,10660,10660,0
|
|
20231208,153600,430623390,10660,10660,10660,10660,406
|
|
20231208,153500,430623390,10660,10660,10660,10660,0
|
|
20231208,153400,430623390,10660,10660,10660,10660,0
|
|
20231208,153300,430623390,10660,10660,10660,10660,0
|
|
20231208,153200,430623390,10660,10660,10660,10660,0
|
|
20231208,153100,430623390,10660,10660,10660,10660,0
|
|
20231208,153000,430623390,10660,10660,10660,10660,406
|
|
20231208,152900,426295430,10640,10640,10640,10640,0
|
|
20231208,152800,426295430,10640,10640,10640,10640,0
|
|
20231208,152700,426295430,10640,10640,10640,10640,0
|
|
20231208,152600,426295430,10640,10640,10640,10640,0
|
|
20231208,152500,426295430,10640,10640,10640,10640,0
|
|
20231208,152400,426295430,10640,10640,10640,10640,0
|
|
20231208,152300,426295430,10640,10640,10640,10640,0
|
|
20231208,152200,426295430,10640,10640,10640,10640,0
|
|
20231208,152100,426295430,10640,10640,10640,10640,0
|
|
20231208,152000,426295430,10640,10640,10640,10640,0
|
|
20231208,151900,426295430,10640,10610,10660,10600,196
|
|
20231208,151800,424216230,10600,10640,10640,10600,164
|
|
20231208,151700,422472110,10670,10660,10670,10640,187
|
|
20231208,151600,420479270,10650,10660,10660,10650,747
|
|
20231208,151500,412523580,10660,10660,10660,10660,0
|
|
20231208,151400,412523580,10660,10670,10670,10660,24
|
|
20231208,151300,412267510,10670,10670,10670,10670,0
|
|
20231208,151200,412267510,10670,10670,10670,10670,47
|
|
20231208,151100,411766020,10670,10670,10670,10670,16
|
|
20231208,151000,411595300,10670,10670,10670,10670,101
|
|
20231208,150900,410517630,10690,10690,10690,10690,1237
|
|
20231208,150800,397294100,10690,10690,10690,10690,48
|
|
20231208,150700,396780980,10690,10670,10690,10670,300
|
|
20231208,150600,393577020,10670,10670,10670,10670,260
|
|
20231208,150500,390802820,10670,10670,10670,10670,16
|
|
20231208,150400,390632100,10660,10660,10660,10660,2
|
|
20231208,150300,390610780,10660,10660,10660,10660,43
|
|
20231208,150200,390152400,10660,10660,10660,10660,26
|
|
20231208,150100,389875240,10660,10660,10660,10660,0
|
|
20231208,150000,389875240,10660,10660,10660,10660,320
|
|
20231208,145900,386464040,10660,10650,10660,10650,321
|
|
20231208,145800,383042230,10660,10650,10660,10650,355
|
|
20231208,145700,379260570,10650,10650,10650,10650,0
|
|
20231208,145600,379260570,10650,10650,10650,10650,0
|
|
20231208,145500,379260570,10650,10630,10650,10630,51
|
|
20231208,145400,378717440,10650,10640,10650,10630,393
|
|
20231208,145300,374532930,10630,10610,10630,10610,716
|
|
20231208,145200,366926910,10600,10600,10600,10600,0
|
|
20231208,145100,366926910,10600,10600,10600,10600,400
|
|
20231208,145000,362686910,10610,10610,10610,10610,0
|
|
20231208,144900,362686910,10610,10610,10610,10610,0
|
|
20231208,144800,362686910,10610,10610,10610,10610,1
|
|
20231208,144700,362676300,10570,10570,10570,10570,0
|
|
20231208,144600,362676300,10570,10600,10600,10570,779
|
|
20231208,144500,354441630,10610,10610,10610,10610,0
|
|
20231208,144400,354441630,10610,10620,10620,10610,19
|
|
20231208,144300,354240030,10620,10620,10620,10620,1
|
|
20231208,144200,354229410,10610,10610,10610,10610,20
|
|
20231208,144100,354017210,10600,10600,10600,10600,0
|
|
20231208,144000,354017210,10600,10600,10600,10600,0
|
|
20231208,143900,354017210,10600,10600,10600,10600,0
|
|
20231208,143800,354017210,10600,10600,10600,10600,0
|
|
20231208,143700,354017210,10600,10620,10620,10600,135
|
|
20231208,143600,352584510,10620,10620,10620,10620,0
|
|
20231208,143500,352584510,10620,10620,10620,10620,1
|
|
20231208,143400,352573890,10590,10600,10620,10590,77
|
|
20231208,143300,351757790,10620,10620,10620,10620,0
|
|
20231208,143200,351757790,10620,10620,10620,10620,301
|
|
20231208,143100,348561170,10610,10600,10610,10600,308
|
|
20231208,143000,345294290,10590,10590,10590,10590,0
|
|
20231208,142900,345294290,10590,10590,10590,10590,9
|
|
20231208,142800,345198980,10600,10600,10600,10600,0
|
|
20231208,142700,345198980,10600,10600,10600,10600,0
|
|
20231208,142600,345198980,10600,10600,10600,10600,0
|
|
20231208,142500,345198980,10600,10600,10600,10600,100
|
|
20231208,142400,344138980,10610,10610,10610,10610,0
|
|
20231208,142300,344138980,10610,10610,10610,10610,0
|
|
20231208,142200,344138980,10610,10610,10610,10610,100
|
|
20231208,142100,343077980,10610,10570,10610,10570,95
|
|
20231208,142000,342073790,10600,10580,10600,10570,471
|
|
20231208,141900,337094350,10580,10580,10580,10580,188
|
|
20231208,141800,335105310,10600,10580,10600,10580,391
|
|
20231208,141700,330964390,10590,10590,10590,10590,36
|
|
20231208,141600,330583150,10590,10600,10600,10590,102
|
|
20231208,141500,329502590,10600,10600,10600,10600,0
|
|
20231208,141400,329502590,10600,10600,10600,10600,0
|
|
20231208,141300,329502590,10600,10590,10600,10590,18
|
|
20231208,141200,329311960,10580,10550,10580,10550,258
|
|
20231208,141100,326582380,10570,10580,10580,10490,3011
|
|
20231208,141000,294863910,10590,10590,10590,10590,87
|
|
20231208,140900,293942580,10600,10600,10600,10600,15
|
|
20231208,140800,293783580,10600,10600,10600,10600,3
|
|
20231208,140700,293751780,10600,10610,10610,10600,5
|
|
20231208,140600,293698770,10600,10600,10600,10600,327
|
|
20231208,140500,290232570,10600,10600,10600,10600,78
|
|
20231208,140400,289405770,10600,10600,10600,10600,3
|
|
20231208,140300,289373970,10600,10600,10600,10600,10
|
|
20231208,140200,289267970,10610,10610,10610,10610,15
|
|
20231208,140100,289108820,10610,10610,10610,10610,0
|
|
20231208,140000,289108820,10610,10610,10610,10610,63
|
|
20231208,135900,288440390,10610,10610,10610,10610,0
|
|
20231208,135800,288440390,10610,10610,10610,10610,0
|
|
20231208,135700,288440390,10610,10610,10610,10610,29
|
|
20231208,135600,288132700,10610,10620,10620,10610,217
|
|
20231208,135500,285829860,10620,10600,10620,10590,483
|
|
20231208,135400,280708910,10600,10600,10600,10600,0
|
|
20231208,135300,280708910,10600,10600,10600,10600,10
|
|
20231208,135200,280602910,10610,10610,10610,10610,0
|
|
20231208,135100,280602910,10610,10610,10610,10610,1
|
|
20231208,135000,280592300,10600,10600,10600,10600,196
|
|
20231208,134900,278514700,10600,10600,10600,10600,0
|
|
20231208,134800,278514700,10600,10600,10600,10600,0
|
|
20231208,134700,278514700,10600,10600,10600,10600,0
|
|
20231208,134600,278514700,10600,10600,10600,10600,175
|
|
20231208,134500,276659700,10610,10610,10630,10610,375
|
|
20231208,134400,272679710,10610,10610,10610,10610,1
|
|
20231208,134300,272669100,10610,10610,10610,10610,0
|
|
20231208,134200,272669100,10610,10610,10610,10610,16
|
|
20231208,134100,272499340,10610,10610,10610,10610,0
|
|
20231208,134000,272499340,10610,10610,10610,10610,15
|
|
20231208,133900,272340190,10620,10620,10620,10620,0
|
|
20231208,133800,272340190,10620,10620,10620,10620,0
|
|
20231208,133700,272340190,10620,10620,10620,10620,10
|
|
20231208,133600,272233990,10620,10600,10620,10590,205
|
|
20231208,133500,270062840,10620,10620,10620,10620,0
|
|
20231208,133400,270062840,10620,10620,10620,10620,0
|
|
20231208,133300,270062840,10620,10600,10620,10600,629
|
|
20231208,133200,263392650,10590,10590,10590,10590,10
|
|
20231208,133100,263286750,10600,10600,10600,10600,0
|
|
20231208,133000,263286750,10600,10600,10600,10600,0
|
|
20231208,132900,263286750,10600,10600,10600,10600,0
|
|
20231208,132800,263286750,10600,10600,10600,10600,1
|
|
20231208,132700,263276150,10600,10600,10600,10600,20
|
|
20231208,132600,263064150,10600,10600,10600,10600,1
|
|
20231208,132500,263053550,10540,10540,10540,10540,0
|
|
20231208,132400,263053550,10540,10540,10540,10540,0
|
|
20231208,132300,263053550,10540,10570,10570,10540,1900
|
|
20231208,132200,243011770,10610,10610,10610,10610,0
|
|
20231208,132100,243011770,10610,10610,10610,10610,15
|
|
20231208,132000,242852620,10600,10600,10600,10600,10
|
|
20231208,131900,242746620,10610,10610,10610,10610,0
|
|
20231208,131800,242746620,10610,10610,10610,10610,16
|
|
20231208,131700,242576860,10600,10600,10600,10600,200
|
|
20231208,131600,240456860,10600,10600,10600,10600,0
|
|
20231208,131500,240456860,10600,10580,10600,10580,761
|
|
20231208,131400,232399020,10560,10560,10560,10560,100
|
|
20231208,131300,231343020,10550,10550,10550,10550,0
|
|
20231208,131200,231343020,10550,10550,10550,10550,2
|
|
20231208,131100,231321920,10540,10540,10540,10540,0
|
|
20231208,131000,231321920,10540,10540,10540,10540,0
|
|
20231208,130900,231321920,10540,10540,10540,10540,0
|
|
20231208,130800,231321920,10540,10570,10570,10540,150
|
|
20231208,130700,229739500,10580,10580,10580,10580,5
|
|
20231208,130600,229686600,10580,10580,10580,10580,16
|
|
20231208,130500,229517320,10580,10580,10580,10580,0
|
|
20231208,130400,229517320,10580,10580,10580,10580,0
|
|
20231208,130300,229517320,10580,10580,10580,10580,16
|
|
20231208,130200,229348040,10580,10580,10580,10580,0
|
|
20231208,130100,229348040,10580,10580,10580,10580,0
|
|
20231208,130000,229348040,10580,10580,10580,10580,16
|
|
20231208,125900,229178760,10580,10580,10580,10580,0
|
|
20231208,125800,229178760,10580,10580,10580,10580,0
|
|
20231208,125700,229178760,10580,10580,10580,10580,15
|
|
20231208,125600,229020060,10580,10580,10580,10580,0
|
|
20231208,125500,229020060,10580,10580,10580,10580,0
|
|
20231208,125400,229020060,10580,10580,10580,10580,0
|
|
20231208,125300,229020060,10580,10580,10580,10580,0
|
|
20231208,125200,229020060,10580,10580,10580,10580,42
|
|
20231208,125100,228575700,10590,10580,10590,10580,39
|
|
20231208,125000,228162730,10580,10580,10580,10580,0
|
|
20231208,124900,228162730,10580,10580,10580,10580,0
|
|
20231208,124800,228162730,10580,10580,10580,10580,16
|
|
20231208,124700,227993450,10580,10580,10580,10580,0
|
|
20231208,124600,227993450,10580,10580,10580,10580,0
|
|
20231208,124500,227993450,10580,10580,10580,10580,15
|
|
20231208,124400,227834750,10580,10580,10580,10580,0
|
|
20231208,124300,227834750,10580,10580,10580,10580,2
|
|
20231208,124200,227813590,10580,10580,10580,10580,16
|
|
20231208,124100,227644310,10580,10580,10580,10580,0
|
|
20231208,124000,227644310,10580,10580,10580,10580,0
|
|
20231208,123900,227644310,10580,10580,10580,10580,15
|
|
20231208,123800,227485610,10580,10580,10580,10580,0
|
|
20231208,123700,227485610,10580,10580,10580,10580,4
|
|
20231208,123600,227443290,10580,10580,10580,10580,16
|
|
20231208,123500,227274010,10580,10580,10580,10580,0
|
|
20231208,123400,227274010,10580,10580,10580,10580,0
|
|
20231208,123300,227274010,10580,10580,10580,10580,15
|
|
20231208,123200,227115310,10580,10580,10580,10580,0
|
|
20231208,123100,227115310,10580,10580,10580,10580,3
|
|
20231208,123000,227083570,10580,10580,10580,10580,21
|
|
20231208,122900,226861390,10570,10580,10580,10570,19
|
|
20231208,122800,226660430,10580,10580,10580,10580,3
|
|
20231208,122700,226628690,10580,10580,10580,10580,0
|
|
20231208,122600,226628690,10580,10580,10580,10580,0
|
|
20231208,122500,226628690,10580,10580,10580,10580,5
|
|
20231208,122400,226575790,10580,10580,10580,10580,35
|
|
20231208,122300,226205490,10580,10580,10580,10580,0
|
|
20231208,122200,226205490,10580,10580,10580,10580,0
|
|
20231208,122100,226205490,10580,10580,10580,10580,60
|
|
20231208,122000,225570690,10590,10590,10590,10590,0
|
|
20231208,121900,225570690,10590,10590,10590,10590,16
|
|
20231208,121800,225401250,10590,10590,10590,10590,0
|
|
20231208,121700,225401250,10590,10590,10590,10590,0
|
|
20231208,121600,225401250,10590,10590,10590,10590,15
|
|
20231208,121500,225242400,10590,10590,10590,10590,0
|
|
20231208,121400,225242400,10590,10590,10590,10590,0
|
|
20231208,121300,225242400,10590,10590,10590,10590,16
|
|
20231208,121200,225072960,10590,10590,10590,10590,0
|
|
20231208,121100,225072960,10590,10590,10590,10590,12
|
|
20231208,121000,224945880,10590,10590,10590,10590,569
|
|
20231208,120900,218920170,10580,10580,10580,10580,0
|
|
20231208,120800,218920170,10580,10580,10580,10580,0
|
|
20231208,120700,218920170,10580,10580,10580,10580,0
|
|
20231208,120600,218920170,10580,10570,10580,10570,580
|
|
20231208,120500,212787620,10570,10570,10570,10570,34
|
|
20231208,120400,212428240,10580,10580,10580,10580,15
|
|
20231208,120300,212269540,10580,10580,10580,10580,0
|
|
20231208,120200,212269540,10580,10580,10580,10580,0
|
|
20231208,120100,212269540,10580,10580,10580,10580,16
|
|
20231208,120000,212100260,10570,10570,10570,10570,1
|
|
20231208,115900,212089690,10580,10580,10580,10580,3
|
|
20231208,115800,212057950,10560,10560,10560,10560,10
|
|
20231208,115700,211952350,10560,10560,10560,10560,0
|
|
20231208,115600,211952350,10560,10560,10560,10560,0
|
|
20231208,115500,211952350,10560,10560,10560,10560,0
|
|
20231208,115400,211952350,10560,10560,10560,10560,0
|
|
20231208,115300,211952350,10560,10560,10560,10560,63
|
|
20231208,115200,211287070,10520,10520,10520,10520,0
|
|
20231208,115100,211287070,10520,10520,10520,10520,0
|
|
20231208,115000,211287070,10520,10520,10520,10520,0
|
|
20231208,114900,211287070,10520,10520,10520,10520,0
|
|
20231208,114800,211287070,10520,10520,10520,10520,0
|
|
20231208,114700,211287070,10520,10520,10520,10520,200
|
|
20231208,114600,209183070,10510,10550,10550,10510,2000
|
|
20231208,114500,188127850,10590,10590,10590,10590,1
|
|
20231208,114400,188117260,10560,10560,10560,10560,383
|
|
20231208,114300,184072780,10570,10580,10580,10570,240
|
|
20231208,114200,181535820,10570,10580,10580,10570,75
|
|
20231208,114100,180742330,10580,10580,10580,10580,0
|
|
20231208,114000,180742330,10580,10590,10590,10580,16
|
|
20231208,113900,180572900,10590,10590,10590,10590,15
|
|
20231208,113800,180414050,10600,10600,10600,10600,0
|
|
20231208,113700,180414050,10600,10600,10600,10600,16
|
|
20231208,113600,180244450,10600,10600,10600,10600,0
|
|
20231208,113500,180244450,10600,10600,10600,10600,5
|
|
20231208,113400,180191450,10600,10600,10600,10600,1
|
|
20231208,113300,180180850,10590,10590,10590,10590,0
|
|
20231208,113200,180180850,10590,10590,10590,10590,0
|
|
20231208,113100,180180850,10590,10600,10600,10590,91
|
|
20231208,113000,179217000,10590,10590,10590,10590,0
|
|
20231208,112900,179217000,10590,10590,10590,10590,1
|
|
20231208,112800,179206410,10590,10590,10590,10590,149
|
|
20231208,112700,177628500,10590,10590,10590,10590,16
|
|
20231208,112600,177459060,10590,10590,10590,10590,0
|
|
20231208,112500,177459060,10590,10600,10600,10590,21
|
|
20231208,112400,177236510,10600,10600,10600,10600,0
|
|
20231208,112300,177236510,10600,10600,10600,10600,0
|
|
20231208,112200,177236510,10600,10600,10600,10600,188
|
|
20231208,112100,175243710,10560,10560,10560,10560,0
|
|
20231208,112000,175243710,10560,10560,10560,10560,0
|
|
20231208,111900,175243710,10560,10580,10580,10560,12
|
|
20231208,111800,175116790,10590,10590,10590,10590,0
|
|
20231208,111700,175116790,10590,10590,10590,10590,15
|
|
20231208,111600,174957940,10600,10600,10600,10600,1
|
|
20231208,111500,174947340,10590,10590,10590,10590,4
|
|
20231208,111400,174904980,10590,10580,10590,10580,7
|
|
20231208,111300,174830910,10570,10570,10570,10570,0
|
|
20231208,111200,174830910,10570,10570,10570,10570,0
|
|
20231208,111100,174830910,10570,10570,10570,10570,0
|
|
20231208,111000,174830910,10570,10580,10580,10570,64
|
|
20231208,110900,174154270,10590,10590,10590,10590,1
|
|
20231208,110800,174143680,10590,10580,10590,10580,174
|
|
20231208,110700,172301040,10570,10570,10570,10570,262
|
|
20231208,110600,169531700,10560,10560,10560,10560,20
|
|
20231208,110500,169320500,10550,10570,10570,10550,135
|
|
20231208,110400,167894600,10550,10550,10550,10550,0
|
|
20231208,110300,167894600,10550,10550,10550,10550,0
|
|
20231208,110200,167894600,10550,10550,10550,10550,0
|
|
20231208,110100,167894600,10550,10550,10550,10550,0
|
|
20231208,110000,167894600,10550,10570,10570,10550,619
|
|
20231208,105900,161353230,10570,10600,10600,10570,1015
|
|
20231208,105800,150618810,10590,10590,10590,10590,1
|
|
20231208,105700,150608220,10580,10580,10580,10580,0
|
|
20231208,105600,150608220,10580,10580,10580,10580,0
|
|
20231208,105500,150608220,10580,10580,10580,10580,0
|
|
20231208,105400,150608220,10580,10590,10590,10580,128
|
|
20231208,105300,149252760,10590,10630,10630,10590,332
|
|
20231208,105200,145734930,10610,10610,10610,10610,0
|
|
20231208,105100,145734930,10610,10610,10610,10610,0
|
|
20231208,105000,145734930,10610,10610,10610,10610,10
|
|
20231208,104900,145628830,10630,10630,10630,10630,1
|
|
20231208,104800,145618200,10600,10620,10620,10600,100
|
|
20231208,104700,144558180,10630,10630,10630,10630,15
|
|
20231208,104600,144398730,10630,10620,10630,10620,286
|
|
20231208,104500,141361100,10620,10620,10620,10620,7
|
|
20231208,104400,141286760,10630,10630,10630,10630,45
|
|
20231208,104300,140808410,10630,10630,10630,10630,0
|
|
20231208,104200,140808410,10630,10630,10630,10630,0
|
|
20231208,104100,140808410,10630,10630,10630,10630,1
|
|
20231208,104000,140797780,10640,10640,10640,10640,200
|
|
20231208,103900,138669780,10630,10630,10630,10630,100
|
|
20231208,103800,137606780,10630,10620,10630,10620,185
|
|
20231208,103700,135640770,10630,10620,10630,10620,37
|
|
20231208,103600,135247610,10620,10620,10620,10620,135
|
|
20231208,103500,133813910,10620,10620,10620,10620,10
|
|
20231208,103400,133707710,10620,10610,10620,10610,137
|
|
20231208,103300,132254100,10590,10590,10600,10590,1387
|
|
20231208,103200,117553240,10590,10590,10590,10590,16
|
|
20231208,103100,117383800,10600,10600,10600,10600,0
|
|
20231208,103000,117383800,10600,10600,10600,10600,0
|
|
20231208,102900,117383800,10600,10600,10600,10600,0
|
|
20231208,102800,117383800,10600,10600,10600,10600,0
|
|
20231208,102700,117383800,10600,10600,10600,10600,0
|
|
20231208,102600,117383800,10600,10600,10600,10600,0
|
|
20231208,102500,117383800,10600,10600,10600,10600,0
|
|
20231208,102400,117383800,10600,10600,10600,10600,0
|
|
20231208,102300,117383800,10600,10560,10600,10560,252
|
|
20231208,102200,114716600,10550,10560,10560,10550,140
|
|
20231208,102100,113238700,10560,10590,10600,10560,30
|
|
20231208,102000,112921200,10600,10600,10600,10600,0
|
|
20231208,101900,112921200,10600,10600,10600,10600,0
|
|
20231208,101800,112921200,10600,10600,10600,10600,1
|
|
20231208,101700,112910600,10550,10550,10550,10550,0
|
|
20231208,101600,112910600,10550,10550,10550,10550,0
|
|
20231208,101500,112910600,10550,10550,10550,10550,10
|
|
20231208,101400,112805100,10550,10550,10550,10550,0
|
|
20231208,101300,112805100,10550,10550,10550,10550,0
|
|
20231208,101200,112805100,10550,10550,10550,10550,0
|
|
20231208,101100,112805100,10550,10570,10570,10550,300
|
|
20231208,101000,109636260,10590,10590,10590,10590,0
|
|
20231208,100900,109636260,10590,10590,10590,10590,211
|
|
20231208,100800,107401770,10600,10600,10600,10600,0
|
|
20231208,100700,107401770,10600,10600,10600,10600,0
|
|
20231208,100600,107401770,10600,10600,10600,10600,0
|
|
20231208,100500,107401770,10600,10600,10600,10600,0
|
|
20231208,100400,107401770,10600,10600,10600,10600,1
|
|
20231208,100300,107391170,10600,10590,10600,10590,2335
|
|
20231208,100200,82662070,10600,10600,10600,10600,0
|
|
20231208,100100,82662070,10600,10590,10600,10590,81
|
|
20231208,100000,81804270,10600,10600,10600,10600,11
|
|
20231208,095900,81687670,10590,10590,10590,10590,2
|
|
20231208,095800,81666490,10580,10580,10580,10580,62
|
|
20231208,095700,81010530,10570,10570,10570,10570,41
|
|
20231208,095600,80577160,10570,10570,10570,10570,0
|
|
20231208,095500,80577160,10570,10570,10570,10570,1
|
|
20231208,095400,80566590,10510,10510,10510,10510,0
|
|
20231208,095300,80566590,10510,10560,10560,10510,625
|
|
20231208,095200,73980560,10600,10580,10600,10580,4
|
|
20231208,095100,73938200,10560,10560,10560,10560,0
|
|
20231208,095000,73938200,10560,10560,10560,10550,77
|
|
20231208,094900,73125810,10560,10580,10580,10560,472
|
|
20231208,094800,68133880,10590,10590,10590,10590,30
|
|
20231208,094700,67816180,10570,10570,10570,10570,1
|
|
20231208,094600,67805610,10570,10610,10610,10560,995
|
|
20231208,094500,57252350,10630,10630,10630,10630,10
|
|
20231208,094400,57146050,10620,10620,10620,10620,50
|
|
20231208,094300,56615050,10620,10640,10640,10620,5
|
|
20231208,094200,56561890,10660,10660,10660,10660,0
|
|
20231208,094100,56561890,10660,10660,10660,10660,80
|
|
20231208,094000,55709090,10660,10670,10670,10660,130
|
|
20231208,093900,54322010,10670,10660,10680,10660,78
|
|
20231208,093800,53490060,10670,10640,10680,10640,1037
|
|
20231208,093700,42444940,10640,10610,10640,10610,101
|
|
20231208,093600,41373300,10610,10610,10610,10610,100
|
|
20231208,093500,40312300,10620,10620,10620,10620,100
|
|
20231208,093400,39250300,10650,10640,10650,10640,140
|
|
20231208,093300,37759390,10640,10630,10650,10630,1001
|
|
20231208,093200,27099650,10620,10620,10620,10620,1
|
|
20231208,093100,27089030,10600,10640,10640,10600,75
|
|
20231208,093000,26292030,10640,10610,10640,10610,297
|
|
20231208,092900,23134410,10610,10620,10620,10610,103
|
|
20231208,092800,22041570,10620,10620,10620,10620,1
|
|
20231208,092700,22030950,10630,10600,10630,10600,77
|
|
20231208,092600,21214720,10580,10570,10580,10570,174
|
|
20231208,092500,19375500,10560,10560,10560,10560,6
|
|
20231208,092400,19312140,10550,10540,10550,10540,130
|
|
20231208,092300,17941790,10540,10520,10540,10520,903
|
|
20231208,092200,8433230,10530,10530,10530,10530,1
|
|
20231208,092100,8422700,10540,10540,10540,10540,0
|
|
20231208,092000,8422700,10540,10540,10540,10540,0
|
|
20231208,091900,8422700,10540,10540,10540,10540,0
|
|
20231208,091800,8422700,10540,10540,10540,10540,1
|
|
20231208,091700,8412160,10520,10520,10520,10520,462
|
|
20231208,091600,3551920,10520,10520,10520,10520,27
|
|
20231208,091500,3267880,10530,10530,10530,10530,10
|
|
20231208,091400,3162580,10550,10530,10550,10530,17
|
|
20231208,091300,2983470,10550,10550,10550,10550,0
|
|
20231208,091200,2983470,10550,10550,10550,10550,0
|
|
20231208,091100,2983470,10550,10550,10550,10550,78
|
|
20231208,091000,2160570,10550,10550,10550,10550,1
|
|
20231208,090900,2150020,10560,10560,10560,10560,5
|
|
20231208,090800,2097220,10580,10580,10580,10580,0
|
|
20231208,090700,2097220,10580,10580,10580,10580,0
|
|
20231208,090600,2097220,10580,10580,10580,10580,0
|
|
20231208,090500,2097220,10580,10580,10580,10580,0
|
|
20231208,090400,2097220,10580,10580,10580,10580,0
|
|
20231208,090300,2097220,10580,10580,10580,10580,0
|
|
20231208,090200,2097220,10580,10580,10580,10580,10
|
|
20231208,090100,1991420,10590,10590,10590,10590,138
|
|
20231208,090000,530000,10600,10600,10600,10600,50
|