699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,203600,226761340,10720,10720,10720,10720,170
|
|
20231213,203500,226761340,10720,10720,10720,10720,0
|
|
20231213,203400,226761340,10720,10720,10720,10720,0
|
|
20231213,203300,226761340,10720,10720,10720,10720,0
|
|
20231213,203200,226761340,10720,10720,10720,10720,0
|
|
20231213,203100,226761340,10720,10720,10720,10720,0
|
|
20231213,203000,226761340,10720,10720,10720,10720,0
|
|
20231213,202900,226761340,10720,10720,10720,10720,0
|
|
20231213,202800,226761340,10720,10720,10720,10720,0
|
|
20231213,202700,226761340,10720,10720,10720,10720,0
|
|
20231213,202600,226761340,10720,10720,10720,10720,0
|
|
20231213,202500,226761340,10720,10720,10720,10720,0
|
|
20231213,202400,226761340,10720,10720,10720,10720,0
|
|
20231213,202300,226761340,10720,10720,10720,10720,0
|
|
20231213,202200,226761340,10720,10720,10720,10720,0
|
|
20231213,202100,226761340,10720,10720,10720,10720,0
|
|
20231213,202000,226761340,10720,10720,10720,10720,0
|
|
20231213,201900,226761340,10720,10720,10720,10720,0
|
|
20231213,201800,226761340,10720,10720,10720,10720,0
|
|
20231213,201700,226761340,10720,10720,10720,10720,0
|
|
20231213,201600,226761340,10720,10720,10720,10720,0
|
|
20231213,201500,226761340,10720,10720,10720,10720,0
|
|
20231213,201400,226761340,10720,10720,10720,10720,0
|
|
20231213,201300,226761340,10720,10720,10720,10720,0
|
|
20231213,201200,226761340,10720,10720,10720,10720,0
|
|
20231213,201100,226761340,10720,10720,10720,10720,0
|
|
20231213,201000,226761340,10720,10720,10720,10720,0
|
|
20231213,200900,226761340,10720,10720,10720,10720,0
|
|
20231213,200800,226761340,10720,10720,10720,10720,0
|
|
20231213,200700,226761340,10720,10720,10720,10720,0
|
|
20231213,200600,226761340,10720,10720,10720,10720,170
|
|
20231213,200500,226761340,10720,10720,10720,10720,0
|
|
20231213,200400,226761340,10720,10720,10720,10720,0
|
|
20231213,200300,226761340,10720,10720,10720,10720,0
|
|
20231213,200200,226761340,10720,10720,10720,10720,0
|
|
20231213,200100,226761340,10720,10720,10720,10720,0
|
|
20231213,200000,226761340,10720,10720,10720,10720,0
|
|
20231213,195900,226761340,10720,10720,10720,10720,0
|
|
20231213,195800,226761340,10720,10720,10720,10720,0
|
|
20231213,195700,226761340,10720,10720,10720,10720,0
|
|
20231213,195600,226761340,10720,10720,10720,10720,0
|
|
20231213,195500,226761340,10720,10720,10720,10720,0
|
|
20231213,195400,226761340,10720,10720,10720,10720,0
|
|
20231213,195300,226761340,10720,10720,10720,10720,0
|
|
20231213,195200,226761340,10720,10720,10720,10720,0
|
|
20231213,195100,226761340,10720,10720,10720,10720,0
|
|
20231213,195000,226761340,10720,10720,10720,10720,0
|
|
20231213,194900,226761340,10720,10720,10720,10720,0
|
|
20231213,194800,226761340,10720,10720,10720,10720,0
|
|
20231213,194700,226761340,10720,10720,10720,10720,0
|
|
20231213,194600,226761340,10720,10720,10720,10720,0
|
|
20231213,194500,226761340,10720,10720,10720,10720,0
|
|
20231213,194400,226761340,10720,10720,10720,10720,0
|
|
20231213,194300,226761340,10720,10720,10720,10720,0
|
|
20231213,194200,226761340,10720,10720,10720,10720,0
|
|
20231213,194100,226761340,10720,10720,10720,10720,0
|
|
20231213,194000,226761340,10720,10720,10720,10720,0
|
|
20231213,193900,226761340,10720,10720,10720,10720,0
|
|
20231213,193800,226761340,10720,10720,10720,10720,0
|
|
20231213,193700,226761340,10720,10720,10720,10720,0
|
|
20231213,193600,226761340,10720,10720,10720,10720,170
|
|
20231213,193500,226761340,10720,10720,10720,10720,0
|
|
20231213,193400,226761340,10720,10720,10720,10720,0
|
|
20231213,193300,226761340,10720,10720,10720,10720,0
|
|
20231213,193200,226761340,10720,10720,10720,10720,0
|
|
20231213,193100,226761340,10720,10720,10720,10720,0
|
|
20231213,193000,226761340,10720,10720,10720,10720,0
|
|
20231213,192900,226761340,10720,10720,10720,10720,0
|
|
20231213,192800,226761340,10720,10720,10720,10720,0
|
|
20231213,192700,226761340,10720,10720,10720,10720,0
|
|
20231213,192600,226761340,10720,10720,10720,10720,0
|
|
20231213,192500,226761340,10720,10720,10720,10720,0
|
|
20231213,192400,226761340,10720,10720,10720,10720,0
|
|
20231213,192300,226761340,10720,10720,10720,10720,0
|
|
20231213,192200,226761340,10720,10720,10720,10720,0
|
|
20231213,192100,226761340,10720,10720,10720,10720,0
|
|
20231213,192000,226761340,10720,10720,10720,10720,0
|
|
20231213,191900,226761340,10720,10720,10720,10720,0
|
|
20231213,191800,226761340,10720,10720,10720,10720,0
|
|
20231213,191700,226761340,10720,10720,10720,10720,0
|
|
20231213,191600,226761340,10720,10720,10720,10720,0
|
|
20231213,191500,226761340,10720,10720,10720,10720,0
|
|
20231213,191400,226761340,10720,10720,10720,10720,0
|
|
20231213,191300,226761340,10720,10720,10720,10720,0
|
|
20231213,191200,226761340,10720,10720,10720,10720,0
|
|
20231213,191100,226761340,10720,10720,10720,10720,0
|
|
20231213,191000,226761340,10720,10720,10720,10720,0
|
|
20231213,190900,226761340,10720,10720,10720,10720,0
|
|
20231213,190800,226761340,10720,10720,10720,10720,0
|
|
20231213,190700,226761340,10720,10720,10720,10720,0
|
|
20231213,190600,226761340,10720,10720,10720,10720,170
|
|
20231213,190500,226761340,10720,10720,10720,10720,0
|
|
20231213,190400,226761340,10720,10720,10720,10720,0
|
|
20231213,190300,226761340,10720,10720,10720,10720,0
|
|
20231213,190200,226761340,10720,10720,10720,10720,0
|
|
20231213,190100,226761340,10720,10720,10720,10720,0
|
|
20231213,190000,226761340,10720,10720,10720,10720,0
|
|
20231213,185900,226761340,10720,10720,10720,10720,0
|
|
20231213,185800,226761340,10720,10720,10720,10720,0
|
|
20231213,185700,226761340,10720,10720,10720,10720,0
|
|
20231213,185600,226761340,10720,10720,10720,10720,0
|
|
20231213,185500,226761340,10720,10720,10720,10720,0
|
|
20231213,185400,226761340,10720,10720,10720,10720,0
|
|
20231213,185300,226761340,10720,10720,10720,10720,0
|
|
20231213,185200,226761340,10720,10720,10720,10720,0
|
|
20231213,185100,226761340,10720,10720,10720,10720,0
|
|
20231213,185000,226761340,10720,10720,10720,10720,0
|
|
20231213,184900,226761340,10720,10720,10720,10720,0
|
|
20231213,184800,226761340,10720,10720,10720,10720,0
|
|
20231213,184700,226761340,10720,10720,10720,10720,0
|
|
20231213,184600,226761340,10720,10720,10720,10720,0
|
|
20231213,184500,226761340,10720,10720,10720,10720,0
|
|
20231213,184400,226761340,10720,10720,10720,10720,0
|
|
20231213,184300,226761340,10720,10720,10720,10720,0
|
|
20231213,184200,226761340,10720,10720,10720,10720,0
|
|
20231213,184100,226761340,10720,10720,10720,10720,0
|
|
20231213,184000,226761340,10720,10720,10720,10720,0
|
|
20231213,183900,226761340,10720,10720,10720,10720,0
|
|
20231213,183800,226761340,10720,10720,10720,10720,0
|
|
20231213,183700,226761340,10720,10720,10720,10720,0
|
|
20231213,183600,226761340,10720,10720,10720,10720,170
|
|
20231213,183500,226761340,10720,10720,10720,10720,0
|
|
20231213,183400,226761340,10720,10720,10720,10720,0
|
|
20231213,183300,226761340,10720,10720,10720,10720,0
|
|
20231213,183200,226761340,10720,10720,10720,10720,0
|
|
20231213,183100,226761340,10720,10720,10720,10720,0
|
|
20231213,183000,226761340,10720,10720,10720,10720,0
|
|
20231213,182900,226761340,10720,10720,10720,10720,0
|
|
20231213,182800,226761340,10720,10720,10720,10720,0
|
|
20231213,182700,226761340,10720,10720,10720,10720,0
|
|
20231213,182600,226761340,10720,10720,10720,10720,0
|
|
20231213,182500,226761340,10720,10720,10720,10720,0
|
|
20231213,182400,226761340,10720,10720,10720,10720,0
|
|
20231213,182300,226761340,10720,10720,10720,10720,0
|
|
20231213,182200,226761340,10720,10720,10720,10720,0
|
|
20231213,182100,226761340,10720,10720,10720,10720,0
|
|
20231213,182000,226761340,10720,10720,10720,10720,0
|
|
20231213,181900,226761340,10720,10720,10720,10720,0
|
|
20231213,181800,226761340,10720,10720,10720,10720,0
|
|
20231213,181700,226761340,10720,10720,10720,10720,0
|
|
20231213,181600,226761340,10720,10720,10720,10720,0
|
|
20231213,181500,226761340,10720,10720,10720,10720,0
|
|
20231213,181400,226761340,10720,10720,10720,10720,0
|
|
20231213,181300,226761340,10720,10720,10720,10720,0
|
|
20231213,181200,226761340,10720,10720,10720,10720,0
|
|
20231213,181100,226761340,10720,10720,10720,10720,0
|
|
20231213,181000,226761340,10720,10720,10720,10720,0
|
|
20231213,180900,226761340,10720,10720,10720,10720,0
|
|
20231213,180800,226761340,10720,10720,10720,10720,0
|
|
20231213,180700,226761340,10720,10720,10720,10720,0
|
|
20231213,180600,226761340,10720,10720,10720,10720,170
|
|
20231213,180500,226761340,10720,10720,10720,10720,0
|
|
20231213,180400,226761340,10720,10720,10720,10720,0
|
|
20231213,180300,226761340,10720,10720,10720,10720,0
|
|
20231213,180200,226761340,10720,10720,10720,10720,0
|
|
20231213,180100,226761340,10720,10720,10720,10720,0
|
|
20231213,180000,226761340,10720,10720,10720,10720,0
|
|
20231213,175900,226761340,10720,10720,10720,10720,0
|
|
20231213,175800,226761340,10720,10720,10720,10720,0
|
|
20231213,175700,226761340,10720,10720,10720,10720,0
|
|
20231213,175600,226761340,10720,10720,10720,10720,0
|
|
20231213,175500,226761340,10720,10720,10720,10720,0
|
|
20231213,175400,226761340,10720,10720,10720,10720,0
|
|
20231213,175300,226761340,10720,10720,10720,10720,0
|
|
20231213,175200,226761340,10720,10720,10720,10720,0
|
|
20231213,175100,226761340,10720,10720,10720,10720,0
|
|
20231213,175000,226761340,10720,10720,10720,10720,0
|
|
20231213,174900,226761340,10720,10720,10720,10720,0
|
|
20231213,174800,226761340,10720,10720,10720,10720,0
|
|
20231213,174700,226761340,10720,10720,10720,10720,0
|
|
20231213,174600,226761340,10720,10720,10720,10720,0
|
|
20231213,174500,226761340,10720,10720,10720,10720,0
|
|
20231213,174400,226761340,10720,10720,10720,10720,0
|
|
20231213,174300,226761340,10720,10720,10720,10720,0
|
|
20231213,174200,226761340,10720,10720,10720,10720,0
|
|
20231213,174100,226761340,10720,10720,10720,10720,0
|
|
20231213,174000,226761340,10720,10720,10720,10720,0
|
|
20231213,173900,226761340,10720,10720,10720,10720,0
|
|
20231213,173800,226761340,10720,10720,10720,10720,0
|
|
20231213,173700,226761340,10720,10720,10720,10720,0
|
|
20231213,173600,226761340,10720,10720,10720,10720,170
|
|
20231213,173500,226761340,10720,10720,10720,10720,0
|
|
20231213,173400,226761340,10720,10720,10720,10720,0
|
|
20231213,173300,226761340,10720,10720,10720,10720,0
|
|
20231213,173200,226761340,10720,10720,10720,10720,0
|
|
20231213,173100,226761340,10720,10720,10720,10720,0
|
|
20231213,173000,226761340,10720,10720,10720,10720,0
|
|
20231213,172900,226761340,10720,10720,10720,10720,0
|
|
20231213,172800,226761340,10720,10720,10720,10720,0
|
|
20231213,172700,226761340,10720,10720,10720,10720,0
|
|
20231213,172600,226761340,10720,10720,10720,10720,0
|
|
20231213,172500,226761340,10720,10720,10720,10720,0
|
|
20231213,172400,226761340,10720,10720,10720,10720,0
|
|
20231213,172300,226761340,10720,10720,10720,10720,0
|
|
20231213,172200,226761340,10720,10720,10720,10720,0
|
|
20231213,172100,226761340,10720,10720,10720,10720,0
|
|
20231213,172000,226761340,10720,10720,10720,10720,0
|
|
20231213,171900,226761340,10720,10720,10720,10720,0
|
|
20231213,171800,226761340,10720,10720,10720,10720,0
|
|
20231213,171700,226761340,10720,10720,10720,10720,0
|
|
20231213,171600,226761340,10720,10720,10720,10720,0
|
|
20231213,171500,226761340,10720,10720,10720,10720,0
|
|
20231213,171400,226761340,10720,10720,10720,10720,0
|
|
20231213,171300,226761340,10720,10720,10720,10720,0
|
|
20231213,171200,226761340,10720,10720,10720,10720,0
|
|
20231213,171100,226761340,10720,10720,10720,10720,0
|
|
20231213,171000,226761340,10720,10720,10720,10720,0
|
|
20231213,170900,226761340,10720,10720,10720,10720,0
|
|
20231213,170800,226761340,10720,10720,10720,10720,0
|
|
20231213,170700,226761340,10720,10720,10720,10720,0
|
|
20231213,170600,226761340,10720,10720,10720,10720,170
|
|
20231213,170500,226761340,10720,10720,10720,10720,0
|
|
20231213,170400,226761340,10720,10720,10720,10720,0
|
|
20231213,170300,226761340,10720,10720,10720,10720,0
|
|
20231213,170200,226761340,10720,10720,10720,10720,0
|
|
20231213,170100,226761340,10720,10720,10720,10720,0
|
|
20231213,170000,226761340,10720,10720,10720,10720,0
|
|
20231213,165900,226761340,10720,10720,10720,10720,0
|
|
20231213,165800,226761340,10720,10720,10720,10720,0
|
|
20231213,165700,226761340,10720,10720,10720,10720,0
|
|
20231213,165600,226761340,10720,10720,10720,10720,0
|
|
20231213,165500,226761340,10720,10720,10720,10720,0
|
|
20231213,165400,226761340,10720,10720,10720,10720,0
|
|
20231213,165300,226761340,10720,10720,10720,10720,0
|
|
20231213,165200,226761340,10720,10720,10720,10720,0
|
|
20231213,165100,226761340,10720,10720,10720,10720,0
|
|
20231213,165000,226761340,10720,10720,10720,10720,0
|
|
20231213,164900,226761340,10720,10720,10720,10720,0
|
|
20231213,164800,226761340,10720,10720,10720,10720,0
|
|
20231213,164700,226761340,10720,10720,10720,10720,0
|
|
20231213,164600,226761340,10720,10720,10720,10720,0
|
|
20231213,164500,226761340,10720,10720,10720,10720,0
|
|
20231213,164400,226761340,10720,10720,10720,10720,0
|
|
20231213,164300,226761340,10720,10720,10720,10720,0
|
|
20231213,164200,226761340,10720,10720,10720,10720,0
|
|
20231213,164100,226761340,10720,10720,10720,10720,0
|
|
20231213,164000,226761340,10720,10720,10720,10720,0
|
|
20231213,163900,226761340,10720,10720,10720,10720,0
|
|
20231213,163800,226761340,10720,10720,10720,10720,0
|
|
20231213,163700,226761340,10720,10720,10720,10720,0
|
|
20231213,163600,226761340,10720,10720,10720,10720,170
|
|
20231213,163500,226761340,10720,10720,10720,10720,0
|
|
20231213,163400,226761340,10720,10720,10720,10720,0
|
|
20231213,163300,226761340,10720,10720,10720,10720,0
|
|
20231213,163200,226761340,10720,10720,10720,10720,0
|
|
20231213,163100,226761340,10720,10720,10720,10720,0
|
|
20231213,163000,226761340,10720,10720,10720,10720,0
|
|
20231213,162900,226761340,10720,10720,10720,10720,0
|
|
20231213,162800,226761340,10720,10720,10720,10720,0
|
|
20231213,162700,226761340,10720,10720,10720,10720,0
|
|
20231213,162600,226761340,10720,10720,10720,10720,0
|
|
20231213,162500,226761340,10720,10720,10720,10720,0
|
|
20231213,162400,226761340,10720,10720,10720,10720,0
|
|
20231213,162300,226761340,10720,10720,10720,10720,0
|
|
20231213,162200,226761340,10720,10720,10720,10720,0
|
|
20231213,162100,226761340,10720,10720,10720,10720,0
|
|
20231213,162000,226761340,10720,10720,10720,10720,0
|
|
20231213,161900,226761340,10720,10720,10720,10720,0
|
|
20231213,161800,226761340,10720,10720,10720,10720,0
|
|
20231213,161700,226761340,10720,10720,10720,10720,0
|
|
20231213,161600,226761340,10720,10720,10720,10720,0
|
|
20231213,161500,226761340,10720,10720,10720,10720,0
|
|
20231213,161400,226761340,10720,10720,10720,10720,0
|
|
20231213,161300,226761340,10720,10720,10720,10720,0
|
|
20231213,161200,226761340,10720,10720,10720,10720,0
|
|
20231213,161100,226761340,10720,10720,10720,10720,0
|
|
20231213,161000,226761340,10720,10720,10720,10720,0
|
|
20231213,160900,226761340,10720,10720,10720,10720,0
|
|
20231213,160800,226761340,10720,10720,10720,10720,0
|
|
20231213,160700,226761340,10720,10720,10720,10720,0
|
|
20231213,160600,226761340,10720,10720,10720,10720,170
|
|
20231213,160500,226761340,10720,10720,10720,10720,0
|
|
20231213,160400,226761340,10720,10720,10720,10720,0
|
|
20231213,160300,226761340,10720,10720,10720,10720,0
|
|
20231213,160200,226761340,10720,10720,10720,10720,0
|
|
20231213,160100,226761340,10720,10720,10720,10720,0
|
|
20231213,160000,226761340,10720,10720,10720,10720,0
|
|
20231213,155900,226761340,10720,10720,10720,10720,0
|
|
20231213,155800,226761340,10720,10720,10720,10720,0
|
|
20231213,155700,226761340,10720,10720,10720,10720,0
|
|
20231213,155600,226761340,10720,10720,10720,10720,0
|
|
20231213,155500,226761340,10720,10720,10720,10720,0
|
|
20231213,155400,226761340,10720,10720,10720,10720,0
|
|
20231213,155300,226761340,10720,10720,10720,10720,0
|
|
20231213,155200,226761340,10720,10720,10720,10720,0
|
|
20231213,155100,226761340,10720,10720,10720,10720,0
|
|
20231213,155000,226761340,10720,10720,10720,10720,0
|
|
20231213,154900,226761340,10720,10720,10720,10720,0
|
|
20231213,154800,226761340,10720,10720,10720,10720,0
|
|
20231213,154700,226761340,10720,10720,10720,10720,0
|
|
20231213,154600,226761340,10720,10720,10720,10720,0
|
|
20231213,154500,226761340,10720,10720,10720,10720,0
|
|
20231213,154400,226761340,10720,10720,10720,10720,0
|
|
20231213,154300,226761340,10720,10720,10720,10720,0
|
|
20231213,154200,226761340,10720,10720,10720,10720,0
|
|
20231213,154100,226761340,10720,10720,10720,10720,0
|
|
20231213,154000,226761340,10720,10720,10720,10720,0
|
|
20231213,153900,226761340,10720,10720,10720,10720,0
|
|
20231213,153800,226761340,10720,10720,10720,10720,0
|
|
20231213,153700,226761340,10720,10720,10720,10720,0
|
|
20231213,153600,226761340,10720,10720,10720,10720,170
|
|
20231213,153500,226761340,10720,10720,10720,10720,0
|
|
20231213,153400,226761340,10720,10720,10720,10720,0
|
|
20231213,153300,226761340,10720,10720,10720,10720,0
|
|
20231213,153200,226761340,10720,10720,10720,10720,0
|
|
20231213,153100,226761340,10720,10720,10720,10720,0
|
|
20231213,153000,226761340,10720,10720,10720,10720,170
|
|
20231213,152900,224938940,10680,10680,10680,10680,0
|
|
20231213,152800,224938940,10680,10680,10680,10680,0
|
|
20231213,152700,224938940,10680,10680,10680,10680,0
|
|
20231213,152600,224938940,10680,10680,10680,10680,0
|
|
20231213,152500,224938940,10680,10680,10680,10680,0
|
|
20231213,152400,224938940,10680,10680,10680,10680,0
|
|
20231213,152300,224938940,10680,10680,10680,10680,0
|
|
20231213,152200,224938940,10680,10680,10680,10680,0
|
|
20231213,152100,224938940,10680,10680,10680,10680,0
|
|
20231213,152000,224938940,10680,10680,10680,10680,0
|
|
20231213,151900,224938940,10680,10660,10680,10660,62
|
|
20231213,151800,224277680,10660,10660,10660,10660,27
|
|
20231213,151700,223989860,10660,10670,10680,10660,183
|
|
20231213,151600,222037490,10680,10680,10680,10680,15
|
|
20231213,151500,221877290,10660,10660,10670,10660,139
|
|
20231213,151400,220395500,10660,10660,10660,10660,391
|
|
20231213,151300,216227440,10680,10680,10680,10680,0
|
|
20231213,151200,216227440,10680,10680,10680,10680,0
|
|
20231213,151100,216227440,10680,10660,10680,10660,22
|
|
20231213,151000,215992880,10660,10660,10660,10660,100
|
|
20231213,150900,214926880,10680,10680,10680,10680,0
|
|
20231213,150800,214926880,10680,10680,10680,10680,1
|
|
20231213,150700,214916200,10650,10650,10650,10650,0
|
|
20231213,150600,214916200,10650,10650,10650,10650,24
|
|
20231213,150500,214660600,10660,10660,10660,10660,0
|
|
20231213,150400,214660600,10660,10660,10660,10660,0
|
|
20231213,150300,214660600,10660,10660,10660,10660,0
|
|
20231213,150200,214660600,10660,10660,10660,10660,158
|
|
20231213,150100,212976320,10660,10660,10660,10660,184
|
|
20231213,150000,211014880,10670,10670,10670,10670,0
|
|
20231213,145900,211014880,10670,10670,10670,10670,0
|
|
20231213,145800,211014880,10670,10670,10670,10670,0
|
|
20231213,145700,211014880,10670,10670,10670,10670,0
|
|
20231213,145600,211014880,10670,10670,10670,10670,0
|
|
20231213,145500,211014880,10670,10670,10670,10670,77
|
|
20231213,145400,210193290,10670,10660,10670,10660,148
|
|
20231213,145300,208615490,10670,10670,10670,10670,0
|
|
20231213,145200,208615490,10670,10670,10670,10670,0
|
|
20231213,145100,208615490,10670,10670,10670,10670,0
|
|
20231213,145000,208615490,10670,10660,10670,10660,32
|
|
20231213,144900,208274360,10660,10660,10660,10660,181
|
|
20231213,144800,206344900,10660,10660,10660,10660,16
|
|
20231213,144700,206174340,10660,10660,10660,10660,25
|
|
20231213,144600,205907840,10660,10660,10660,10660,220
|
|
20231213,144500,203562640,10660,10660,10660,10660,0
|
|
20231213,144400,203562640,10660,10660,10660,10660,0
|
|
20231213,144300,203562640,10660,10670,10670,10660,214
|
|
20231213,144200,201279400,10660,10660,10660,10660,35
|
|
20231213,144100,200906300,10660,10660,10660,10660,0
|
|
20231213,144000,200906300,10660,10660,10660,10660,0
|
|
20231213,143900,200906300,10660,10660,10660,10660,0
|
|
20231213,143800,200906300,10660,10660,10660,10660,0
|
|
20231213,143700,200906300,10660,10660,10660,10660,0
|
|
20231213,143600,200906300,10660,10660,10660,10660,0
|
|
20231213,143500,200906300,10660,10660,10660,10660,0
|
|
20231213,143400,200906300,10660,10660,10660,10660,76
|
|
20231213,143300,200096140,10670,10670,10670,10670,130
|
|
20231213,143200,198709040,10670,10670,10670,10670,15
|
|
20231213,143100,198548990,10670,10670,10670,10670,0
|
|
20231213,143000,198548990,10670,10670,10670,10670,30
|
|
20231213,142900,198228890,10670,10670,10670,10670,25
|
|
20231213,142800,197962140,10660,10660,10660,10660,2
|
|
20231213,142700,197940820,10660,10660,10660,10660,0
|
|
20231213,142600,197940820,10660,10660,10660,10660,0
|
|
20231213,142500,197940820,10660,10660,10660,10660,0
|
|
20231213,142400,197940820,10660,10660,10660,10660,0
|
|
20231213,142300,197940820,10660,10660,10660,10660,0
|
|
20231213,142200,197940820,10660,10680,10680,10660,31
|
|
20231213,142100,197610320,10680,10680,10680,10680,0
|
|
20231213,142000,197610320,10680,10680,10680,10680,0
|
|
20231213,141900,197610320,10680,10680,10680,10680,0
|
|
20231213,141800,197610320,10680,10680,10680,10680,0
|
|
20231213,141700,197610320,10680,10680,10680,10680,0
|
|
20231213,141600,197610320,10680,10670,10680,10670,2
|
|
20231213,141500,197588970,10660,10660,10660,10660,0
|
|
20231213,141400,197588970,10660,10660,10660,10660,0
|
|
20231213,141300,197588970,10660,10660,10660,10660,30
|
|
20231213,141200,197269170,10670,10670,10670,10670,0
|
|
20231213,141100,197269170,10670,10670,10670,10670,0
|
|
20231213,141000,197269170,10670,10670,10670,10670,30
|
|
20231213,140900,196949070,10660,10670,10670,10660,247
|
|
20231213,140800,194314780,10680,10680,10680,10680,0
|
|
20231213,140700,194314780,10680,10680,10680,10680,0
|
|
20231213,140600,194314780,10680,10680,10680,10680,20
|
|
20231213,140500,194101180,10690,10690,10690,10690,0
|
|
20231213,140400,194101180,10690,10690,10690,10690,0
|
|
20231213,140300,194101180,10690,10690,10690,10690,0
|
|
20231213,140200,194101180,10690,10690,10690,10690,1
|
|
20231213,140100,194090490,10670,10670,10670,10670,0
|
|
20231213,140000,194090490,10670,10670,10670,10670,24
|
|
20231213,135900,193834410,10670,10670,10670,10670,0
|
|
20231213,135800,193834410,10670,10670,10670,10670,26
|
|
20231213,135700,193556990,10670,10670,10670,10670,23
|
|
20231213,135600,193311580,10670,10670,10670,10670,0
|
|
20231213,135500,193311580,10670,10670,10670,10670,0
|
|
20231213,135400,193311580,10670,10670,10670,10670,72
|
|
20231213,135300,192543340,10670,10670,10670,10670,13
|
|
20231213,135200,192404630,10670,10670,10670,10670,24
|
|
20231213,135100,192148550,10670,10670,10670,10670,120
|
|
20231213,135000,190868150,10670,10670,10670,10670,18
|
|
20231213,134900,190676090,10670,10670,10670,10670,24
|
|
20231213,134800,190420010,10680,10680,10680,10680,0
|
|
20231213,134700,190420010,10680,10680,10680,10680,2
|
|
20231213,134600,190398650,10690,10690,10690,10690,0
|
|
20231213,134500,190398650,10690,10690,10690,10690,2
|
|
20231213,134400,190377270,10680,10680,10680,10680,24
|
|
20231213,134300,190120950,10690,10690,10690,10690,0
|
|
20231213,134200,190120950,10690,10690,10690,10690,0
|
|
20231213,134100,190120950,10690,10690,10690,10690,0
|
|
20231213,134000,190120950,10690,10690,10690,10690,0
|
|
20231213,133900,190120950,10690,10680,10690,10680,91
|
|
20231213,133800,189148420,10680,10680,10680,10680,0
|
|
20231213,133700,189148420,10680,10670,10680,10670,81
|
|
20231213,133600,188283580,10680,10670,10680,10670,40
|
|
20231213,133500,187856610,10670,10670,10670,10670,0
|
|
20231213,133400,187856610,10670,10670,10670,10670,1
|
|
20231213,133300,187845940,10680,10670,10680,10670,4
|
|
20231213,133200,187803250,10670,10670,10670,10670,2
|
|
20231213,133100,187781910,10660,10660,10660,10660,24
|
|
20231213,133000,187526070,10660,10660,10660,10660,0
|
|
20231213,132900,187526070,10660,10660,10660,10660,24
|
|
20231213,132800,187270230,10660,10660,10660,10660,0
|
|
20231213,132700,187270230,10660,10660,10660,10660,0
|
|
20231213,132600,187270230,10660,10660,10660,10660,24
|
|
20231213,132500,187014390,10660,10660,10660,10660,0
|
|
20231213,132400,187014390,10660,10660,10660,10660,24
|
|
20231213,132300,186758550,10660,10660,10670,10660,83
|
|
20231213,132200,185873700,10660,10660,10660,10660,0
|
|
20231213,132100,185873700,10660,10660,10660,10660,24
|
|
20231213,132000,185617860,10660,10660,10660,10660,1
|
|
20231213,131900,185607200,10650,10650,10650,10650,14
|
|
20231213,131800,185458100,10650,10660,10660,10650,637
|
|
20231213,131700,178672680,10660,10670,10670,10660,373
|
|
20231213,131600,174696460,10670,10670,10670,10670,35
|
|
20231213,131500,174323010,10670,10670,10670,10670,9
|
|
20231213,131400,174226980,10660,10660,10660,10660,0
|
|
20231213,131300,174226980,10660,10660,10660,10660,24
|
|
20231213,131200,173971140,10680,10680,10680,10680,0
|
|
20231213,131100,173971140,10680,10670,10680,10670,10
|
|
20231213,131000,173864400,10660,10660,10660,10660,18
|
|
20231213,130900,173672520,10660,10660,10660,10660,0
|
|
20231213,130800,173672520,10660,10660,10660,10660,0
|
|
20231213,130700,173672520,10660,10660,10660,10660,0
|
|
20231213,130600,173672520,10660,10670,10670,10650,647
|
|
20231213,130500,166772280,10680,10680,10680,10680,0
|
|
20231213,130400,166772280,10680,10680,10680,10680,7
|
|
20231213,130300,166697520,10680,10680,10680,10680,24
|
|
20231213,130200,166441200,10680,10680,10680,10680,0
|
|
20231213,130100,166441200,10680,10680,10680,10680,24
|
|
20231213,130000,166184880,10680,10680,10680,10680,0
|
|
20231213,125900,166184880,10680,10680,10680,10680,0
|
|
20231213,125800,166184880,10680,10680,10680,10680,0
|
|
20231213,125700,166184880,10680,10680,10680,10680,23
|
|
20231213,125600,165939240,10680,10680,10680,10680,24
|
|
20231213,125500,165682920,10680,10680,10680,10680,5
|
|
20231213,125400,165629520,10680,10680,10680,10680,0
|
|
20231213,125300,165629520,10680,10680,10680,10680,24
|
|
20231213,125200,165373200,10690,10690,10690,10690,0
|
|
20231213,125100,165373200,10690,10690,10690,10690,1
|
|
20231213,125000,165362510,10680,10680,10680,10680,0
|
|
20231213,124900,165362510,10680,10680,10680,10680,3
|
|
20231213,124800,165330470,10700,10690,10700,10690,25
|
|
20231213,124700,165063210,10700,10700,10700,10700,1
|
|
20231213,124600,165052510,10690,10690,10690,10690,1
|
|
20231213,124500,165041820,10690,10690,10700,10690,125
|
|
20231213,124400,163705560,10700,10700,10700,10700,0
|
|
20231213,124300,163705560,10700,10690,10700,10690,25
|
|
20231213,124200,163438300,10700,10700,10700,10700,0
|
|
20231213,124100,163438300,10700,10700,10700,10700,1
|
|
20231213,124000,163427600,10690,10690,10700,10690,32
|
|
20231213,123900,163085510,10700,10700,10700,10700,0
|
|
20231213,123800,163085510,10700,10700,10700,10690,141
|
|
20231213,123700,161578050,10710,10710,10710,10710,2
|
|
20231213,123600,161556630,10700,10700,10700,10700,84
|
|
20231213,123500,160657830,10690,10690,10690,10690,24
|
|
20231213,123400,160401270,10700,10700,10700,10700,0
|
|
20231213,123300,160401270,10700,10690,10700,10690,25
|
|
20231213,123200,160134010,10700,10700,10700,10700,1
|
|
20231213,123100,160123310,10700,10700,10700,10700,1
|
|
20231213,123000,160112610,10690,10690,10690,10690,23
|
|
20231213,122900,159866740,10700,10690,10700,10690,401
|
|
20231213,122800,155580040,10690,10690,10690,10690,0
|
|
20231213,122700,155580040,10690,10690,10690,10690,24
|
|
20231213,122600,155323480,10690,10690,10690,10690,0
|
|
20231213,122500,155323480,10690,10690,10690,10690,24
|
|
20231213,122400,155066920,10690,10690,10690,10690,0
|
|
20231213,122300,155066920,10690,10690,10690,10690,0
|
|
20231213,122200,155066920,10690,10700,10700,10690,29
|
|
20231213,122100,154756860,10690,10690,10690,10690,0
|
|
20231213,122000,154756860,10690,10690,10690,10690,24
|
|
20231213,121900,154500300,10690,10690,10690,10690,0
|
|
20231213,121800,154500300,10690,10690,10690,10690,0
|
|
20231213,121700,154500300,10690,10690,10690,10690,164
|
|
20231213,121600,152747140,10680,10680,10680,10680,0
|
|
20231213,121500,152747140,10680,10690,10690,10680,284
|
|
20231213,121400,149711420,10700,10700,10700,10700,0
|
|
20231213,121300,149711420,10700,10700,10700,10700,0
|
|
20231213,121200,149711420,10700,10700,10700,10690,26
|
|
20231213,121100,149433460,10690,10700,10700,10690,10
|
|
20231213,121000,149326510,10700,10700,10700,10700,1
|
|
20231213,120900,149315810,10690,10700,10700,10690,169
|
|
20231213,120800,147507750,10700,10700,10700,10700,0
|
|
20231213,120700,147507750,10700,10700,10700,10700,106
|
|
20231213,120600,146373550,10700,10700,10700,10700,8
|
|
20231213,120500,146287950,10700,10700,10700,10700,1
|
|
20231213,120400,146277250,10690,10690,10690,10690,24
|
|
20231213,120300,146020690,10700,10700,10700,10700,0
|
|
20231213,120200,146020690,10700,10690,10700,10690,25
|
|
20231213,120100,145753430,10700,10700,10700,10700,0
|
|
20231213,120000,145753430,10700,10700,10700,10700,1
|
|
20231213,115900,145742730,10690,10690,10690,10690,24
|
|
20231213,115800,145486170,10700,10700,10700,10700,1
|
|
20231213,115700,145475470,10690,10690,10690,10690,23
|
|
20231213,115600,145229600,10700,10700,10700,10700,0
|
|
20231213,115500,145229600,10700,10700,10700,10700,0
|
|
20231213,115400,145229600,10700,10690,10700,10690,25
|
|
20231213,115300,144962340,10700,10700,10700,10700,10
|
|
20231213,115200,144855340,10700,10690,10700,10690,201
|
|
20231213,115100,142706640,10710,10700,10710,10700,13
|
|
20231213,115000,142567530,10690,10690,10690,10690,13
|
|
20231213,114900,142428560,10690,10690,10700,10690,112
|
|
20231213,114800,141231270,10700,10700,10700,10700,97
|
|
20231213,114700,140193370,10710,10710,10710,10710,1
|
|
20231213,114600,140182660,10700,10710,10710,10700,25
|
|
20231213,114500,139915150,10700,10700,10700,10700,24
|
|
20231213,114400,139658350,10700,10700,10700,10700,0
|
|
20231213,114300,139658350,10700,10700,10700,10700,0
|
|
20231213,114200,139658350,10700,10700,10700,10700,3
|
|
20231213,114100,139626250,10700,10700,10700,10700,24
|
|
20231213,114000,139369450,10700,10700,10700,10700,0
|
|
20231213,113900,139369450,10700,10700,10700,10700,24
|
|
20231213,113800,139112650,10700,10700,10700,10700,49
|
|
20231213,113700,138588350,10690,10690,10690,10690,0
|
|
20231213,113600,138588350,10690,10690,10690,10690,24
|
|
20231213,113500,138331790,10690,10690,10690,10690,24
|
|
20231213,113400,138075230,10680,10680,10680,10680,24
|
|
20231213,113300,137818910,10700,10700,10700,10700,0
|
|
20231213,113200,137818910,10700,10700,10700,10700,0
|
|
20231213,113100,137818910,10700,10700,10700,10700,0
|
|
20231213,113000,137818910,10700,10700,10700,10700,0
|
|
20231213,112900,137818910,10700,10680,10700,10680,180
|
|
20231213,112800,135893170,10680,10680,10680,10680,4
|
|
20231213,112700,135850450,10680,10680,10680,10680,0
|
|
20231213,112600,135850450,10680,10670,10680,10670,70
|
|
20231213,112500,135103090,10680,10680,10680,10680,0
|
|
20231213,112400,135103090,10680,10680,10680,10680,2
|
|
20231213,112300,135081730,10670,10670,10670,10670,24
|
|
20231213,112200,134825650,10670,10670,10670,10670,8
|
|
20231213,112100,134740290,10670,10670,10670,10670,15
|
|
20231213,112000,134580240,10670,10670,10670,10670,0
|
|
20231213,111900,134580240,10670,10670,10670,10670,0
|
|
20231213,111800,134580240,10670,10670,10670,10670,24
|
|
20231213,111700,134324160,10670,10670,10670,10670,50
|
|
20231213,111600,133790660,10670,10670,10670,10670,24
|
|
20231213,111500,133534580,10680,10680,10680,10680,0
|
|
20231213,111400,133534580,10680,10680,10680,10680,0
|
|
20231213,111300,133534580,10680,10680,10680,10680,0
|
|
20231213,111200,133534580,10680,10680,10680,10680,14
|
|
20231213,111100,133385060,10670,10670,10670,10670,90
|
|
20231213,111000,132424760,10670,10670,10670,10670,0
|
|
20231213,110900,132424760,10670,10670,10670,10670,5
|
|
20231213,110800,132371410,10670,10660,10670,10660,42
|
|
20231213,110700,131923510,10660,10670,10670,10660,33
|
|
20231213,110600,131571700,10680,10670,10680,10670,25
|
|
20231213,110500,131304940,10680,10680,10680,10680,41
|
|
20231213,110400,130867060,10680,10680,10680,10680,2
|
|
20231213,110300,130845700,10670,10670,10670,10670,113
|
|
20231213,110200,129639990,10690,10690,10690,10690,0
|
|
20231213,110100,129639990,10690,10690,10690,10690,0
|
|
20231213,110000,129639990,10690,10690,10690,10690,0
|
|
20231213,105900,129639990,10690,10690,10690,10690,3
|
|
20231213,105800,129607920,10710,10710,10710,10710,0
|
|
20231213,105700,129607920,10710,10680,10710,10680,10
|
|
20231213,105600,129500990,10670,10670,10670,10670,0
|
|
20231213,105500,129500990,10670,10670,10670,10670,24
|
|
20231213,105400,129244910,10670,10670,10670,10670,0
|
|
20231213,105300,129244910,10670,10670,10670,10670,24
|
|
20231213,105200,128988830,10670,10670,10670,10670,0
|
|
20231213,105100,128988830,10670,10670,10670,10670,0
|
|
20231213,105000,128988830,10670,10680,10680,10670,25
|
|
20231213,104900,128722070,10680,10680,10680,10680,5
|
|
20231213,104800,128668670,10670,10670,10670,10670,123
|
|
20231213,104700,127356260,10680,10680,10680,10680,0
|
|
20231213,104600,127356260,10680,10680,10680,10680,13
|
|
20231213,104500,127217420,10680,10680,10680,10680,24
|
|
20231213,104400,126961100,10680,10680,10680,10680,0
|
|
20231213,104300,126961100,10680,10680,10680,10680,24
|
|
20231213,104200,126704780,10690,10690,10690,10690,0
|
|
20231213,104100,126704780,10690,10690,10690,10690,0
|
|
20231213,104000,126704780,10690,10690,10690,10690,0
|
|
20231213,103900,126704780,10690,10690,10690,10690,24
|
|
20231213,103800,126448220,10690,10690,10690,10690,0
|
|
20231213,103700,126448220,10690,10690,10690,10690,0
|
|
20231213,103600,126448220,10690,10690,10690,10690,0
|
|
20231213,103500,126448220,10690,10690,10690,10690,57
|
|
20231213,103400,125838890,10690,10690,10690,10690,10
|
|
20231213,103300,125731990,10690,10680,10690,10680,682
|
|
20231213,103200,118441660,10690,10690,10690,10690,243
|
|
20231213,103100,115843990,10690,10660,10690,10660,108
|
|
20231213,103000,114689700,10660,10640,10660,10640,44
|
|
20231213,102900,114221260,10640,10640,10640,10640,0
|
|
20231213,102800,114221260,10640,10630,10640,10630,453
|
|
20231213,102700,109401430,10630,10640,10640,10630,546
|
|
20231213,102600,103592230,10640,10650,10650,10640,255
|
|
20231213,102500,100878830,10650,10670,10670,10650,669
|
|
20231213,102400,93748810,10680,10680,10680,10680,20
|
|
20231213,102300,93535210,10690,10690,10690,10690,1
|
|
20231213,102200,93524520,10680,10680,10680,10680,24
|
|
20231213,102100,93268200,10690,10680,10690,10680,24
|
|
20231213,102000,93011680,10680,10690,10700,10680,414
|
|
20231213,101900,88587130,10690,10690,10690,10690,45
|
|
20231213,101800,88106080,10700,10700,10700,10700,1
|
|
20231213,101700,88095380,10690,10690,10690,10690,24
|
|
20231213,101600,87838820,10700,10700,10700,10700,0
|
|
20231213,101500,87838820,10700,10700,10700,10700,0
|
|
20231213,101400,87838820,10700,10700,10700,10700,1
|
|
20231213,101300,87828120,10700,10700,10700,10700,0
|
|
20231213,101200,87828120,10700,10730,10730,10700,4
|
|
20231213,101100,87785260,10690,10700,10700,10690,417
|
|
20231213,101000,83326130,10710,10710,10720,10710,120
|
|
20231213,100900,82040820,10710,10700,10710,10700,91
|
|
20231213,100800,81066350,10690,10690,10690,10690,18
|
|
20231213,100700,80873930,10710,10710,10710,10710,20
|
|
20231213,100600,80659730,10720,10720,10720,10720,0
|
|
20231213,100500,80659730,10720,10700,10720,10690,42
|
|
20231213,100400,80210320,10720,10730,10730,10720,11
|
|
20231213,100300,80092300,10740,10740,10740,10740,0
|
|
20231213,100200,80092300,10740,10740,10740,10740,0
|
|
20231213,100100,80092300,10740,10740,10740,10740,1
|
|
20231213,100000,80081560,10720,10720,10720,10720,0
|
|
20231213,095900,80081560,10720,10720,10720,10720,0
|
|
20231213,095800,80081560,10720,10720,10720,10720,0
|
|
20231213,095700,80081560,10720,10720,10720,10720,355
|
|
20231213,095600,76275960,10700,10700,10700,10700,67
|
|
20231213,095500,75559060,10700,10700,10700,10700,4
|
|
20231213,095400,75516260,10700,10700,10700,10700,0
|
|
20231213,095300,75516260,10700,10700,10710,10700,110
|
|
20231213,095200,74339160,10700,10700,10700,10700,100
|
|
20231213,095100,73269160,10700,10720,10720,10700,791
|
|
20231213,095000,64797190,10760,10760,10760,10760,0
|
|
20231213,094900,64797190,10760,10740,10760,10730,430
|
|
20231213,094800,60181470,10750,10750,10750,10750,0
|
|
20231213,094700,60181470,10750,10750,10750,10750,48
|
|
20231213,094600,59665470,10790,10790,10790,10790,0
|
|
20231213,094500,59665470,10790,10790,10790,10790,10
|
|
20231213,094400,59557570,10790,10790,10790,10790,2
|
|
20231213,094300,59535990,10820,10820,10820,10820,0
|
|
20231213,094200,59535990,10820,10820,10820,10820,0
|
|
20231213,094100,59535990,10820,10820,10820,10820,0
|
|
20231213,094000,59535990,10820,10780,10820,10780,7
|
|
20231213,093900,59460490,10810,10710,10810,10710,33
|
|
20231213,093800,59106830,10720,10710,10720,10710,73
|
|
20231213,093700,58324800,10710,10720,10720,10710,48
|
|
20231213,093600,57810690,10720,10720,10720,10720,1
|
|
20231213,093500,57799970,10710,10710,10710,10710,0
|
|
20231213,093400,57799970,10710,10710,10710,10710,0
|
|
20231213,093300,57799970,10710,10720,10720,10710,1100
|
|
20231213,093200,46018410,10720,10750,10760,10720,325
|
|
20231213,093100,42531400,10760,10760,10760,10750,352
|
|
20231213,093000,38745760,10770,10770,10770,10760,72
|
|
20231213,092900,37970640,10770,10770,10770,10770,31
|
|
20231213,092800,37636770,10770,10780,10780,10770,102
|
|
20231213,092700,36538220,10840,10840,10840,10840,1
|
|
20231213,092600,36527380,10790,10810,10810,10790,999
|
|
20231213,092500,25739900,10810,10810,10810,10810,168
|
|
20231213,092400,23923820,10870,10870,10870,10870,0
|
|
20231213,092300,23923820,10870,10870,10870,10870,10
|
|
20231213,092200,23815120,10870,10810,10870,10810,2
|
|
20231213,092100,23793440,10870,10810,10870,10810,25
|
|
20231213,092000,23523130,10810,10810,10810,10810,0
|
|
20231213,091900,23523130,10810,10810,10810,10810,23
|
|
20231213,091800,23274500,10870,10840,10870,10820,433
|
|
20231213,091700,18585550,10880,10890,10890,10820,101
|
|
20231213,091600,17492360,10890,10890,10890,10890,0
|
|
20231213,091500,17492360,10890,10890,10890,10890,30
|
|
20231213,091400,17165660,10890,10890,10890,10890,0
|
|
20231213,091300,17165660,10890,10890,10890,10890,0
|
|
20231213,091200,17165660,10890,10890,10890,10890,2
|
|
20231213,091100,17143880,10830,10830,10830,10830,184
|
|
20231213,091000,15151160,10830,10830,10830,10830,31
|
|
20231213,090900,14815430,10830,10830,10830,10830,0
|
|
20231213,090800,14815430,10830,10830,10830,10830,1005
|
|
20231213,090700,3931280,10830,10820,10830,10820,146
|
|
20231213,090600,2350590,10820,10760,10820,10760,42
|
|
20231213,090500,1898510,10760,10760,10760,10760,58
|
|
20231213,090400,1274430,10830,10830,10830,10830,0
|
|
20231213,090300,1274430,10830,10830,10830,10830,0
|
|
20231213,090200,1274430,10830,10830,10830,10830,1
|
|
20231213,090100,1263600,10800,10800,10800,10800,0
|
|
20231213,090000,1263600,10800,10800,10800,10800,117
|