633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,193000,447902670,10040,10040,10040,10040,2667
|
|
20231211,192900,447902670,10040,10040,10040,10040,0
|
|
20231211,192800,447902670,10040,10040,10040,10040,0
|
|
20231211,192700,447902670,10040,10040,10040,10040,0
|
|
20231211,192600,447902670,10040,10040,10040,10040,0
|
|
20231211,192500,447902670,10040,10040,10040,10040,0
|
|
20231211,192400,447902670,10040,10040,10040,10040,0
|
|
20231211,192300,447902670,10040,10040,10040,10040,0
|
|
20231211,192200,447902670,10040,10040,10040,10040,0
|
|
20231211,192100,447902670,10040,10040,10040,10040,0
|
|
20231211,192000,447902670,10040,10040,10040,10040,0
|
|
20231211,191900,447902670,10040,10040,10040,10040,0
|
|
20231211,191800,447902670,10040,10040,10040,10040,0
|
|
20231211,191700,447902670,10040,10040,10040,10040,0
|
|
20231211,191600,447902670,10040,10040,10040,10040,0
|
|
20231211,191500,447902670,10040,10040,10040,10040,0
|
|
20231211,191400,447902670,10040,10040,10040,10040,0
|
|
20231211,191300,447902670,10040,10040,10040,10040,0
|
|
20231211,191200,447902670,10040,10040,10040,10040,0
|
|
20231211,191100,447902670,10040,10040,10040,10040,0
|
|
20231211,191000,447902670,10040,10040,10040,10040,0
|
|
20231211,190900,447902670,10040,10040,10040,10040,0
|
|
20231211,190800,447902670,10040,10040,10040,10040,0
|
|
20231211,190700,447902670,10040,10040,10040,10040,0
|
|
20231211,190600,447902670,10040,10040,10040,10040,0
|
|
20231211,190500,447902670,10040,10040,10040,10040,0
|
|
20231211,190400,447902670,10040,10040,10040,10040,0
|
|
20231211,190300,447902670,10040,10040,10040,10040,0
|
|
20231211,190200,447902670,10040,10040,10040,10040,0
|
|
20231211,190100,447902670,10040,10040,10040,10040,0
|
|
20231211,190000,447902670,10040,10040,10040,10040,2667
|
|
20231211,185900,447902670,10040,10040,10040,10040,0
|
|
20231211,185800,447902670,10040,10040,10040,10040,0
|
|
20231211,185700,447902670,10040,10040,10040,10040,0
|
|
20231211,185600,447902670,10040,10040,10040,10040,0
|
|
20231211,185500,447902670,10040,10040,10040,10040,0
|
|
20231211,185400,447902670,10040,10040,10040,10040,0
|
|
20231211,185300,447902670,10040,10040,10040,10040,0
|
|
20231211,185200,447902670,10040,10040,10040,10040,0
|
|
20231211,185100,447902670,10040,10040,10040,10040,0
|
|
20231211,185000,447902670,10040,10040,10040,10040,0
|
|
20231211,184900,447902670,10040,10040,10040,10040,0
|
|
20231211,184800,447902670,10040,10040,10040,10040,0
|
|
20231211,184700,447902670,10040,10040,10040,10040,0
|
|
20231211,184600,447902670,10040,10040,10040,10040,0
|
|
20231211,184500,447902670,10040,10040,10040,10040,0
|
|
20231211,184400,447902670,10040,10040,10040,10040,0
|
|
20231211,184300,447902670,10040,10040,10040,10040,0
|
|
20231211,184200,447902670,10040,10040,10040,10040,0
|
|
20231211,184100,447902670,10040,10040,10040,10040,0
|
|
20231211,184000,447902670,10040,10040,10040,10040,0
|
|
20231211,183900,447902670,10040,10040,10040,10040,0
|
|
20231211,183800,447902670,10040,10040,10040,10040,0
|
|
20231211,183700,447902670,10040,10040,10040,10040,0
|
|
20231211,183600,447902670,10040,10040,10040,10040,0
|
|
20231211,183500,447902670,10040,10040,10040,10040,0
|
|
20231211,183400,447902670,10040,10040,10040,10040,0
|
|
20231211,183300,447902670,10040,10040,10040,10040,0
|
|
20231211,183200,447902670,10040,10040,10040,10040,0
|
|
20231211,183100,447902670,10040,10040,10040,10040,0
|
|
20231211,183000,447902670,10040,10040,10040,10040,2667
|
|
20231211,182900,447902670,10040,10040,10040,10040,0
|
|
20231211,182800,447902670,10040,10040,10040,10040,0
|
|
20231211,182700,447902670,10040,10040,10040,10040,0
|
|
20231211,182600,447902670,10040,10040,10040,10040,0
|
|
20231211,182500,447902670,10040,10040,10040,10040,0
|
|
20231211,182400,447902670,10040,10040,10040,10040,0
|
|
20231211,182300,447902670,10040,10040,10040,10040,0
|
|
20231211,182200,447902670,10040,10040,10040,10040,0
|
|
20231211,182100,447902670,10040,10040,10040,10040,0
|
|
20231211,182000,447902670,10040,10040,10040,10040,0
|
|
20231211,181900,447902670,10040,10040,10040,10040,0
|
|
20231211,181800,447902670,10040,10040,10040,10040,0
|
|
20231211,181700,447902670,10040,10040,10040,10040,0
|
|
20231211,181600,447902670,10040,10040,10040,10040,0
|
|
20231211,181500,447902670,10040,10040,10040,10040,0
|
|
20231211,181400,447902670,10040,10040,10040,10040,0
|
|
20231211,181300,447902670,10040,10040,10040,10040,0
|
|
20231211,181200,447902670,10040,10040,10040,10040,0
|
|
20231211,181100,447902670,10040,10040,10040,10040,0
|
|
20231211,181000,447902670,10040,10040,10040,10040,0
|
|
20231211,180900,447902670,10040,10040,10040,10040,0
|
|
20231211,180800,447902670,10040,10040,10040,10040,0
|
|
20231211,180700,447902670,10040,10040,10040,10040,0
|
|
20231211,180600,447902670,10040,10040,10040,10040,0
|
|
20231211,180500,447902670,10040,10040,10040,10040,0
|
|
20231211,180400,447902670,10040,10040,10040,10040,0
|
|
20231211,180300,447902670,10040,10040,10040,10040,0
|
|
20231211,180200,447902670,10040,10040,10040,10040,0
|
|
20231211,180100,447902670,10040,10040,10040,10040,0
|
|
20231211,180000,447902670,10040,10040,10040,10040,2667
|
|
20231211,175900,447902670,10040,10040,10040,10040,0
|
|
20231211,175800,447902670,10040,10040,10040,10040,0
|
|
20231211,175700,447902670,10040,10040,10040,10040,0
|
|
20231211,175600,447902670,10040,10040,10040,10040,0
|
|
20231211,175500,447902670,10040,10040,10040,10040,0
|
|
20231211,175400,447902670,10040,10040,10040,10040,0
|
|
20231211,175300,447902670,10040,10040,10040,10040,0
|
|
20231211,175200,447902670,10040,10040,10040,10040,0
|
|
20231211,175100,447902670,10040,10040,10040,10040,0
|
|
20231211,175000,447902670,10040,10040,10040,10040,0
|
|
20231211,174900,447902670,10040,10040,10040,10040,0
|
|
20231211,174800,447902670,10040,10040,10040,10040,0
|
|
20231211,174700,447902670,10040,10040,10040,10040,0
|
|
20231211,174600,447902670,10040,10040,10040,10040,0
|
|
20231211,174500,447902670,10040,10040,10040,10040,0
|
|
20231211,174400,447902670,10040,10040,10040,10040,0
|
|
20231211,174300,447902670,10040,10040,10040,10040,0
|
|
20231211,174200,447902670,10040,10040,10040,10040,0
|
|
20231211,174100,447902670,10040,10040,10040,10040,0
|
|
20231211,174000,447902670,10040,10040,10040,10040,0
|
|
20231211,173900,447902670,10040,10040,10040,10040,0
|
|
20231211,173800,447902670,10040,10040,10040,10040,0
|
|
20231211,173700,447902670,10040,10040,10040,10040,0
|
|
20231211,173600,447902670,10040,10040,10040,10040,0
|
|
20231211,173500,447902670,10040,10040,10040,10040,0
|
|
20231211,173400,447902670,10040,10040,10040,10040,0
|
|
20231211,173300,447902670,10040,10040,10040,10040,0
|
|
20231211,173200,447902670,10040,10040,10040,10040,0
|
|
20231211,173100,447902670,10040,10040,10040,10040,0
|
|
20231211,173000,447902670,10040,10040,10040,10040,2667
|
|
20231211,172900,447902670,10040,10040,10040,10040,0
|
|
20231211,172800,447902670,10040,10040,10040,10040,0
|
|
20231211,172700,447902670,10040,10040,10040,10040,0
|
|
20231211,172600,447902670,10040,10040,10040,10040,0
|
|
20231211,172500,447902670,10040,10040,10040,10040,0
|
|
20231211,172400,447902670,10040,10040,10040,10040,0
|
|
20231211,172300,447902670,10040,10040,10040,10040,0
|
|
20231211,172200,447902670,10040,10040,10040,10040,0
|
|
20231211,172100,447902670,10040,10040,10040,10040,0
|
|
20231211,172000,447902670,10040,10040,10040,10040,0
|
|
20231211,171900,447902670,10040,10040,10040,10040,0
|
|
20231211,171800,447902670,10040,10040,10040,10040,0
|
|
20231211,171700,447902670,10040,10040,10040,10040,0
|
|
20231211,171600,447902670,10040,10040,10040,10040,0
|
|
20231211,171500,447902670,10040,10040,10040,10040,0
|
|
20231211,171400,447902670,10040,10040,10040,10040,0
|
|
20231211,171300,447902670,10040,10040,10040,10040,0
|
|
20231211,171200,447902670,10040,10040,10040,10040,0
|
|
20231211,171100,447902670,10040,10040,10040,10040,0
|
|
20231211,171000,447902670,10040,10040,10040,10040,0
|
|
20231211,170900,447902670,10040,10040,10040,10040,0
|
|
20231211,170800,447902670,10040,10040,10040,10040,0
|
|
20231211,170700,447902670,10040,10040,10040,10040,0
|
|
20231211,170600,447902670,10040,10040,10040,10040,0
|
|
20231211,170500,447902670,10040,10040,10040,10040,0
|
|
20231211,170400,447902670,10040,10040,10040,10040,0
|
|
20231211,170300,447902670,10040,10040,10040,10040,0
|
|
20231211,170200,447902670,10040,10040,10040,10040,0
|
|
20231211,170100,447902670,10040,10040,10040,10040,0
|
|
20231211,170000,447902670,10040,10040,10040,10040,2667
|
|
20231211,165900,447902670,10040,10040,10040,10040,0
|
|
20231211,165800,447902670,10040,10040,10040,10040,0
|
|
20231211,165700,447902670,10040,10040,10040,10040,0
|
|
20231211,165600,447902670,10040,10040,10040,10040,0
|
|
20231211,165500,447902670,10040,10040,10040,10040,0
|
|
20231211,165400,447902670,10040,10040,10040,10040,0
|
|
20231211,165300,447902670,10040,10040,10040,10040,0
|
|
20231211,165200,447902670,10040,10040,10040,10040,0
|
|
20231211,165100,447902670,10040,10040,10040,10040,0
|
|
20231211,165000,447902670,10040,10040,10040,10040,0
|
|
20231211,164900,447902670,10040,10040,10040,10040,0
|
|
20231211,164800,447902670,10040,10040,10040,10040,0
|
|
20231211,164700,447902670,10040,10040,10040,10040,0
|
|
20231211,164600,447902670,10040,10040,10040,10040,0
|
|
20231211,164500,447902670,10040,10040,10040,10040,0
|
|
20231211,164400,447902670,10040,10040,10040,10040,0
|
|
20231211,164300,447902670,10040,10040,10040,10040,0
|
|
20231211,164200,447902670,10040,10040,10040,10040,0
|
|
20231211,164100,447902670,10040,10040,10040,10040,0
|
|
20231211,164000,447902670,10040,10040,10040,10040,0
|
|
20231211,163900,447902670,10040,10040,10040,10040,0
|
|
20231211,163800,447902670,10040,10040,10040,10040,0
|
|
20231211,163700,447902670,10040,10040,10040,10040,0
|
|
20231211,163600,447902670,10040,10040,10040,10040,0
|
|
20231211,163500,447902670,10040,10040,10040,10040,0
|
|
20231211,163400,447902670,10040,10040,10040,10040,0
|
|
20231211,163300,447902670,10040,10040,10040,10040,0
|
|
20231211,163200,447902670,10040,10040,10040,10040,0
|
|
20231211,163100,447902670,10040,10040,10040,10040,0
|
|
20231211,163000,447902670,10040,10040,10040,10040,2667
|
|
20231211,162900,447902670,10040,10040,10040,10040,0
|
|
20231211,162800,447902670,10040,10040,10040,10040,0
|
|
20231211,162700,447902670,10040,10040,10040,10040,0
|
|
20231211,162600,447902670,10040,10040,10040,10040,0
|
|
20231211,162500,447902670,10040,10040,10040,10040,0
|
|
20231211,162400,447902670,10040,10040,10040,10040,0
|
|
20231211,162300,447902670,10040,10040,10040,10040,0
|
|
20231211,162200,447902670,10040,10040,10040,10040,0
|
|
20231211,162100,447902670,10040,10040,10040,10040,0
|
|
20231211,162000,447902670,10040,10040,10040,10040,0
|
|
20231211,161900,447902670,10040,10040,10040,10040,0
|
|
20231211,161800,447902670,10040,10040,10040,10040,0
|
|
20231211,161700,447902670,10040,10040,10040,10040,0
|
|
20231211,161600,447902670,10040,10040,10040,10040,0
|
|
20231211,161500,447902670,10040,10040,10040,10040,0
|
|
20231211,161400,447902670,10040,10040,10040,10040,0
|
|
20231211,161300,447902670,10040,10040,10040,10040,0
|
|
20231211,161200,447902670,10040,10040,10040,10040,0
|
|
20231211,161100,447902670,10040,10040,10040,10040,0
|
|
20231211,161000,447902670,10040,10040,10040,10040,0
|
|
20231211,160900,447902670,10040,10040,10040,10040,0
|
|
20231211,160800,447902670,10040,10040,10040,10040,0
|
|
20231211,160700,447902670,10040,10040,10040,10040,0
|
|
20231211,160600,447902670,10040,10040,10040,10040,0
|
|
20231211,160500,447902670,10040,10040,10040,10040,0
|
|
20231211,160400,447902670,10040,10040,10040,10040,0
|
|
20231211,160300,447902670,10040,10040,10040,10040,0
|
|
20231211,160200,447902670,10040,10040,10040,10040,0
|
|
20231211,160100,447902670,10040,10040,10040,10040,0
|
|
20231211,160000,447902670,10040,10040,10040,10040,2667
|
|
20231211,155900,447902670,10040,10040,10040,10040,0
|
|
20231211,155800,447902670,10040,10040,10040,10040,0
|
|
20231211,155700,447902670,10040,10040,10040,10040,0
|
|
20231211,155600,447902670,10040,10040,10040,10040,0
|
|
20231211,155500,447902670,10040,10040,10040,10040,0
|
|
20231211,155400,447902670,10040,10040,10040,10040,0
|
|
20231211,155300,447902670,10040,10040,10040,10040,0
|
|
20231211,155200,447902670,10040,10040,10040,10040,0
|
|
20231211,155100,447902670,10040,10040,10040,10040,0
|
|
20231211,155000,447902670,10040,10040,10040,10040,0
|
|
20231211,154900,447902670,10040,10040,10040,10040,0
|
|
20231211,154800,447902670,10040,10040,10040,10040,0
|
|
20231211,154700,447902670,10040,10040,10040,10040,0
|
|
20231211,154600,447902670,10040,10040,10040,10040,0
|
|
20231211,154500,447902670,10040,10040,10040,10040,0
|
|
20231211,154400,447902670,10040,10040,10040,10040,0
|
|
20231211,154300,447902670,10040,10040,10040,10040,0
|
|
20231211,154200,447902670,10040,10040,10040,10040,0
|
|
20231211,154100,447902670,10040,10040,10040,10040,0
|
|
20231211,154000,447902670,10040,10040,10040,10040,0
|
|
20231211,153900,447902670,10040,10040,10040,10040,0
|
|
20231211,153800,447902670,10040,10040,10040,10040,0
|
|
20231211,153700,447902670,10040,10040,10040,10040,0
|
|
20231211,153600,447902670,10040,10040,10040,10040,0
|
|
20231211,153500,447902670,10040,10040,10040,10040,0
|
|
20231211,153400,447902670,10040,10040,10040,10040,0
|
|
20231211,153300,447902670,10040,10040,10040,10040,0
|
|
20231211,153200,447902670,10040,10040,10040,10040,0
|
|
20231211,153100,447902670,10040,10040,10040,10040,0
|
|
20231211,153000,447902670,10040,10040,10040,10040,5334
|
|
20231211,152900,421125990,10120,10120,10120,10120,0
|
|
20231211,152800,421125990,10120,10120,10120,10120,0
|
|
20231211,152700,421125990,10120,10120,10120,10120,0
|
|
20231211,152600,421125990,10120,10120,10120,10120,0
|
|
20231211,152500,421125990,10120,10120,10120,10120,0
|
|
20231211,152400,421125990,10120,10120,10120,10120,0
|
|
20231211,152300,421125990,10120,10120,10120,10120,0
|
|
20231211,152200,421125990,10120,10120,10120,10120,0
|
|
20231211,152100,421125990,10120,10120,10120,10120,0
|
|
20231211,152000,421125990,10120,10120,10120,10120,0
|
|
20231211,151900,421125990,10120,10110,10120,10080,162
|
|
20231211,151800,419489440,10110,10110,10110,10110,21
|
|
20231211,151700,419277130,10120,10120,10120,10120,39
|
|
20231211,151600,418882450,10120,10120,10120,10120,25
|
|
20231211,151500,418629450,10130,10130,10130,10130,19
|
|
20231211,151400,418436980,10130,10130,10130,10130,22
|
|
20231211,151300,418214120,10120,10120,10120,10120,19
|
|
20231211,151200,418021840,10110,10120,10120,10110,28
|
|
20231211,151100,417738600,10110,10110,10110,10110,2
|
|
20231211,151000,417718380,10130,10130,10130,10130,55
|
|
20231211,150900,417161230,10120,10120,10120,10120,4
|
|
20231211,150800,417120750,10130,10120,10130,10120,42
|
|
20231211,150700,416695390,10130,10130,10130,10130,14
|
|
20231211,150600,416553570,10120,10120,10120,10120,0
|
|
20231211,150500,416553570,10120,10120,10120,10120,108
|
|
20231211,150400,415460610,10120,10120,10120,10120,0
|
|
20231211,150300,415460610,10120,10120,10120,10120,21
|
|
20231211,150200,415248090,10120,10120,10130,10120,33
|
|
20231211,150100,414913980,10130,10130,10130,10130,0
|
|
20231211,150000,414913980,10130,10130,10130,10130,143
|
|
20231211,145900,413465390,10130,10130,10130,10130,10
|
|
20231211,145800,413364090,10100,10130,10130,10100,69
|
|
20231211,145700,412665540,10120,10120,10120,10120,15
|
|
20231211,145600,412513740,10130,10130,10130,10130,67
|
|
20231211,145500,411835030,10120,10120,10120,10120,5
|
|
20231211,145400,411784430,10130,10130,10130,10130,52
|
|
20231211,145300,411257670,10130,10130,10130,10130,0
|
|
20231211,145200,411257670,10130,10130,10130,10120,182
|
|
20231211,145100,409414620,10120,10120,10120,10120,266
|
|
20231211,145000,406722700,10110,10110,10110,10110,13
|
|
20231211,144900,406591270,10120,10120,10120,10120,42
|
|
20231211,144800,406166230,10120,10110,10120,10110,43
|
|
20231211,144700,405731080,10130,10130,10130,10130,53
|
|
20231211,144600,405194190,10130,10130,10130,10130,21
|
|
20231211,144500,404981460,10120,10120,10120,10120,17
|
|
20231211,144400,404809420,10130,10130,10130,10130,0
|
|
20231211,144300,404809420,10130,10120,10130,10120,105
|
|
20231211,144200,403745970,10110,10130,10130,10110,103
|
|
20231211,144100,402702640,10130,10130,10130,10130,75
|
|
20231211,144000,401942890,10130,10130,10130,10130,5
|
|
20231211,143900,401892240,10130,10130,10130,10130,37
|
|
20231211,143800,401517430,10130,10090,10130,10090,38
|
|
20231211,143700,401132530,10130,10130,10130,10130,80
|
|
20231211,143600,400322130,10130,10130,10130,10130,9
|
|
20231211,143500,400230960,10130,10120,10130,10120,89
|
|
20231211,143400,399329490,10080,10110,10110,10080,200
|
|
20231211,143300,397312400,10130,10130,10130,10130,22
|
|
20231211,143200,397089540,10130,10130,10130,10130,3
|
|
20231211,143100,397059150,10130,10130,10130,10130,43
|
|
20231211,143000,396623560,10130,10130,10130,10130,1
|
|
20231211,142900,396613430,10130,10130,10130,10130,1
|
|
20231211,142800,396603300,10080,10090,10090,10080,300
|
|
20231211,142700,393578840,10100,10100,10100,10100,65
|
|
20231211,142600,392922340,10100,10100,10100,10100,0
|
|
20231211,142500,392922340,10100,10100,10100,10100,1260
|
|
20231211,142400,380196340,10090,10100,10100,10090,108
|
|
20231211,142300,379105620,10100,10100,10100,10100,17
|
|
20231211,142200,378933920,10090,10090,10090,10090,0
|
|
20231211,142100,378933920,10090,10090,10090,10090,9
|
|
20231211,142000,378843110,10100,10100,10100,10100,56
|
|
20231211,141900,378277510,10100,10100,10100,10100,15
|
|
20231211,141800,378126010,10090,10090,10090,10090,0
|
|
20231211,141700,378126010,10090,10100,10100,10080,49
|
|
20231211,141600,377631790,10090,10100,10100,10090,23
|
|
20231211,141500,377399500,10100,10100,10100,10100,16
|
|
20231211,141400,377237900,10100,10100,10100,10100,64
|
|
20231211,141300,376591500,10100,10100,10100,10100,0
|
|
20231211,141200,376591500,10100,10100,10100,10100,16
|
|
20231211,141100,376429900,10090,10100,10100,10090,21
|
|
20231211,141000,376217870,10100,10100,10100,10100,22
|
|
20231211,140900,375995670,10100,10100,10100,10100,15
|
|
20231211,140800,375844170,10100,10100,10100,10100,22
|
|
20231211,140700,375621970,10100,10100,10100,10100,21
|
|
20231211,140600,375409870,10100,10100,10100,10100,36
|
|
20231211,140500,375046270,10100,10100,10100,10100,0
|
|
20231211,140400,375046270,10100,10100,10100,10100,65
|
|
20231211,140300,374389770,10100,10100,10100,10100,15
|
|
20231211,140200,374238270,10100,10100,10100,10100,16
|
|
20231211,140100,374076670,10090,10090,10090,10090,11
|
|
20231211,140000,373965680,10100,10100,10100,10100,43
|
|
20231211,135900,373531380,10100,10100,10100,10100,20
|
|
20231211,135800,373329380,10100,10100,10100,10100,20
|
|
20231211,135700,373127380,10090,10090,10090,10090,111
|
|
20231211,135600,372007390,10100,10100,10100,10100,15
|
|
20231211,135500,371855890,10100,10100,10100,10100,22
|
|
20231211,135400,371633690,10100,10110,10110,10100,78
|
|
20231211,135300,370845670,10110,10110,10110,10110,15
|
|
20231211,135200,370694020,10110,10110,10110,10110,0
|
|
20231211,135100,370694020,10110,10120,10120,10110,66
|
|
20231211,135000,370026380,10120,10120,10120,10120,20
|
|
20231211,134900,369823980,10120,10120,10120,10120,22
|
|
20231211,134800,369601340,10120,10120,10120,10120,13
|
|
20231211,134700,369469780,10120,10120,10120,10120,40
|
|
20231211,134600,369064980,10120,10120,10120,10120,69
|
|
20231211,134500,368366700,10130,10130,10130,10130,41
|
|
20231211,134400,367951370,10130,10130,10130,10130,21
|
|
20231211,134300,367738640,10140,10140,10140,10140,44
|
|
20231211,134200,367292480,10140,10140,10140,10140,18
|
|
20231211,134100,367109960,10140,10140,10140,10140,42
|
|
20231211,134000,366684080,10130,10130,10130,10130,1039
|
|
20231211,133900,356159010,10120,10120,10120,10120,119
|
|
20231211,133800,354954730,10130,10130,10130,10130,13
|
|
20231211,133700,354823040,10120,10130,10130,10120,23
|
|
20231211,133600,354590080,10120,10120,10120,10120,13
|
|
20231211,133500,354458520,10130,10130,10130,10130,36
|
|
20231211,133400,354093840,10130,10130,10130,10130,21
|
|
20231211,133300,353881110,10130,10130,10130,10130,43
|
|
20231211,133200,353445520,10130,10130,10130,10130,16
|
|
20231211,133100,353283440,10120,10120,10120,10120,0
|
|
20231211,133000,353283440,10120,10120,10120,10120,5
|
|
20231211,132900,353232840,10120,10130,10130,10120,40
|
|
20231211,132800,352827850,10130,10130,10130,10130,22
|
|
20231211,132700,352604990,10130,10130,10130,10130,19
|
|
20231211,132600,352412520,10130,10130,10130,10130,22
|
|
20231211,132500,352189660,10130,10130,10130,10130,19
|
|
20231211,132400,351997190,10130,10130,10130,10130,57
|
|
20231211,132300,351419780,10110,10110,10110,10110,0
|
|
20231211,132200,351419780,10110,10120,10130,10110,18
|
|
20231211,132100,351237630,10130,10130,10130,10130,21
|
|
20231211,132000,351024900,10130,10130,10130,10130,24
|
|
20231211,131900,350781780,10130,10140,10140,10130,20
|
|
20231211,131800,350579170,10130,10130,10130,10130,21
|
|
20231211,131700,350366440,10130,10130,10130,10130,58
|
|
20231211,131600,349778900,10130,10130,10130,10130,62
|
|
20231211,131500,349150840,10110,10110,10110,10110,0
|
|
20231211,131400,349150840,10110,10110,10110,10110,0
|
|
20231211,131300,349150840,10110,10110,10110,10110,7
|
|
20231211,131200,349080070,10110,10110,10110,10110,48
|
|
20231211,131100,348594790,10110,10110,10110,10110,0
|
|
20231211,131000,348594790,10110,10110,10110,10110,20
|
|
20231211,130900,348392590,10080,10080,10080,10080,0
|
|
20231211,130800,348392590,10080,10110,10110,10080,337
|
|
20231211,130700,344993500,10110,10110,10110,10110,0
|
|
20231211,130600,344993500,10110,10110,10110,10110,35
|
|
20231211,130500,344639650,10110,10110,10110,10110,13
|
|
20231211,130400,344508220,10110,10110,10110,10110,21
|
|
20231211,130300,344295910,10140,10130,10140,10130,22
|
|
20231211,130200,344072840,10140,10140,10140,10140,0
|
|
20231211,130100,344072840,10140,10140,10140,10140,67
|
|
20231211,130000,343393460,10140,10140,10140,10140,13
|
|
20231211,125900,343261640,10130,10130,10130,10130,20
|
|
20231211,125800,343059040,10080,10080,10080,10080,0
|
|
20231211,125700,343059040,10080,10080,10080,10080,0
|
|
20231211,125600,343059040,10080,10130,10130,10080,305
|
|
20231211,125500,339980790,10140,10150,10150,10140,90
|
|
20231211,125400,339068010,10140,10140,10140,10140,27
|
|
20231211,125300,338794230,10150,10140,10150,10140,16
|
|
20231211,125200,338631840,10140,10140,10140,10140,20
|
|
20231211,125100,338429040,10140,10140,10140,10140,21
|
|
20231211,125000,338216100,10140,10140,10140,10140,15
|
|
20231211,124900,338064000,10140,10140,10140,10140,55
|
|
20231211,124800,337506300,10140,10140,10140,10140,15
|
|
20231211,124700,337354200,10120,10120,10120,10120,10
|
|
20231211,124600,337253000,10080,10080,10080,10080,0
|
|
20231211,124500,337253000,10080,10080,10080,10080,0
|
|
20231211,124400,337253000,10080,10130,10130,10080,60
|
|
20231211,124300,336646720,10140,10140,10140,10140,22
|
|
20231211,124200,336423640,10140,10140,10140,10140,48
|
|
20231211,124100,335936920,10140,10140,10140,10140,22
|
|
20231211,124000,335713840,10140,10140,10140,10140,18
|
|
20231211,123900,335531320,10140,10130,10140,10130,410
|
|
20231211,123800,331374020,10140,10140,10140,10140,43
|
|
20231211,123700,330938000,10140,10140,10140,10140,19
|
|
20231211,123600,330745340,10130,10130,10130,10130,121
|
|
20231211,123500,329519610,10130,10130,10130,10130,0
|
|
20231211,123400,329519610,10130,10130,10130,10130,39
|
|
20231211,123300,329124540,10130,10130,10130,10130,300
|
|
20231211,123200,326085540,10130,10140,10140,10130,40
|
|
20231211,123100,325680130,10140,10100,10140,10100,74
|
|
20231211,123000,324932690,10100,10100,10100,10100,44
|
|
20231211,122900,324488290,10100,10100,10100,10100,17
|
|
20231211,122800,324316590,10080,10080,10080,10080,0
|
|
20231211,122700,324316590,10080,10080,10080,10080,0
|
|
20231211,122600,324316590,10080,10100,10100,10080,49
|
|
20231211,122500,323821850,10100,10100,10100,10100,0
|
|
20231211,122400,323821850,10100,10100,10100,10100,36
|
|
20231211,122300,323458250,10100,10110,10110,10100,23
|
|
20231211,122200,323225770,10130,10120,10130,10100,1353
|
|
20231211,122100,309558430,10130,10130,10140,10130,54
|
|
20231211,122000,309011210,10130,10140,10140,10130,3
|
|
20231211,121900,308980800,10130,10140,10140,10130,3
|
|
20231211,121800,308950400,10140,10130,10140,10120,126
|
|
20231211,121700,307674890,10130,10130,10130,10130,21
|
|
20231211,121600,307462160,10140,10140,10140,10140,35
|
|
20231211,121500,307107260,10140,10140,10140,10140,0
|
|
20231211,121400,307107260,10140,10140,10140,10130,90
|
|
20231211,121300,306195320,10140,10150,10150,10140,59
|
|
20231211,121200,305596860,10140,10140,10140,10140,0
|
|
20231211,121100,305596860,10140,10140,10140,10140,21
|
|
20231211,121000,305383920,10140,10140,10140,10140,17
|
|
20231211,120900,305211540,10140,10140,10140,10140,22
|
|
20231211,120800,304988460,10140,10140,10140,10140,16
|
|
20231211,120700,304826220,10140,10140,10140,10140,42
|
|
20231211,120600,304400340,10150,10140,10150,10140,7
|
|
20231211,120500,304329300,10130,10140,10140,10130,236
|
|
20231211,120400,301938260,10140,10150,10150,10140,518
|
|
20231211,120300,296685560,10160,10160,10160,10160,57
|
|
20231211,120200,296106440,10160,10150,10160,10150,61
|
|
20231211,120100,295487250,10140,10140,10140,10140,500
|
|
20231211,120000,290417250,10150,10150,10150,10150,250
|
|
20231211,115900,287879750,10150,10150,10150,10150,37
|
|
20231211,115800,287504200,10140,10140,10140,10140,0
|
|
20231211,115700,287504200,10140,10150,10150,10140,144
|
|
20231211,115600,286043900,10140,10140,10140,10140,30
|
|
20231211,115500,285739700,10150,10150,10150,10150,42
|
|
20231211,115400,285313400,10150,10150,10150,10150,38
|
|
20231211,115300,284927700,10150,10150,10150,10150,21
|
|
20231211,115200,284714550,10150,10150,10150,10150,19
|
|
20231211,115100,284521700,10140,10150,10150,10140,67
|
|
20231211,115000,283841680,10140,10140,10140,10140,0
|
|
20231211,114900,283841680,10140,10150,10150,10140,184
|
|
20231211,114800,281975720,10140,10140,10140,10140,145
|
|
20231211,114700,280505420,10140,10140,10140,10130,53
|
|
20231211,114600,279968010,10140,10140,10140,10140,0
|
|
20231211,114500,279968010,10140,10140,10140,10140,0
|
|
20231211,114400,279968010,10140,10140,10140,10140,63
|
|
20231211,114300,279329190,10140,10140,10140,10140,0
|
|
20231211,114200,279329190,10140,10130,10140,10130,23
|
|
20231211,114100,279096010,10130,10130,10130,10130,0
|
|
20231211,114000,279096010,10130,10130,10130,10130,77
|
|
20231211,113900,278316000,10130,10120,10130,10120,24
|
|
20231211,113800,278072980,10120,10120,10120,10120,20
|
|
20231211,113700,277870580,10120,10120,10120,10120,108
|
|
20231211,113600,276777620,10110,10110,10110,10110,0
|
|
20231211,113500,276777620,10110,10120,10120,10110,26
|
|
20231211,113400,276514560,10130,10130,10130,10130,42
|
|
20231211,113300,276089100,10130,10130,10130,10130,3
|
|
20231211,113200,276058710,10130,10130,10130,10130,41
|
|
20231211,113100,275643380,10130,10120,10130,10120,19
|
|
20231211,113000,275450940,10120,10120,10130,10120,20
|
|
20231211,112900,275248360,10120,10120,10120,10120,1
|
|
20231211,112800,275238240,10120,10120,10130,10120,45
|
|
20231211,112700,274782430,10120,10120,10120,10120,8
|
|
20231211,112600,274701470,10120,10130,10130,10110,95
|
|
20231211,112500,273740070,10140,10140,10140,10140,1
|
|
20231211,112400,273729930,10140,10140,10140,10140,43
|
|
20231211,112300,273293910,10140,10130,10150,10130,562
|
|
20231211,112200,267598470,10140,10130,10140,10120,890
|
|
20231211,112100,258574270,10130,10130,10130,10130,0
|
|
20231211,112000,258574270,10130,10130,10130,10130,14
|
|
20231211,111900,258432450,10130,10120,10130,10120,24
|
|
20231211,111800,258189350,10120,10120,10130,10120,17
|
|
20231211,111700,258017170,10130,10130,10130,10130,58
|
|
20231211,111600,257429630,10130,10130,10130,10130,14
|
|
20231211,111500,257287810,10130,10120,10130,10120,28
|
|
20231211,111400,257004240,10120,10120,10120,10120,14
|
|
20231211,111300,256862560,10110,10110,10110,10110,20
|
|
20231211,111200,256660360,10120,10120,10120,10120,17
|
|
20231211,111100,256488320,10110,10110,10110,10110,35
|
|
20231211,111000,256134470,10110,10110,10110,10110,13
|
|
20231211,110900,256003040,10120,10120,10120,10120,22
|
|
20231211,110800,255780400,10080,10080,10080,10080,0
|
|
20231211,110700,255780400,10080,10120,10120,10080,196
|
|
20231211,110600,253802920,10110,10110,10110,10110,2
|
|
20231211,110500,253782700,10120,10120,10120,10120,35
|
|
20231211,110400,253428500,10120,10120,10120,10120,19
|
|
20231211,110300,253236220,10130,10130,10130,10130,48
|
|
20231211,110200,252749980,10140,10140,10140,10140,202
|
|
20231211,110100,250701700,10140,10140,10140,10140,42
|
|
20231211,110000,250275820,10130,10140,10140,10130,84
|
|
20231211,105900,249424160,10130,10120,10130,10120,395
|
|
20231211,105800,245426420,10120,10120,10120,10120,2
|
|
20231211,105700,245406180,10120,10120,10120,10120,20
|
|
20231211,105600,245203780,10110,10110,10110,10110,5
|
|
20231211,105500,245153230,10110,10110,10110,10110,36
|
|
20231211,105400,244789270,10110,10110,10110,10110,0
|
|
20231211,105300,244789270,10110,10110,10110,10110,25
|
|
20231211,105200,244536520,10120,10120,10120,10120,243
|
|
20231211,105100,242077360,10120,10120,10120,10120,60
|
|
20231211,105000,241470160,10120,10110,10120,10110,204
|
|
20231211,104900,239407500,10100,10100,10100,10100,5
|
|
20231211,104800,239357000,10090,10090,10090,10090,30
|
|
20231211,104700,239054300,10100,10100,10110,10100,234
|
|
20231211,104600,236689210,10110,10110,10110,10110,72
|
|
20231211,104500,235961290,10110,10110,10110,10110,129
|
|
20231211,104400,234657100,10110,10100,10110,10100,699
|
|
20231211,104300,227595910,10090,10090,10090,10090,1
|
|
20231211,104200,227585820,10100,10090,10100,10090,547
|
|
20231211,104100,222063750,10090,10090,10090,10090,18
|
|
20231211,104000,221882130,10090,10090,10090,10090,38
|
|
20231211,103900,221498710,10090,10090,10090,10090,0
|
|
20231211,103800,221498710,10090,10090,10090,10080,91
|
|
20231211,103700,220581020,10100,10100,10100,10090,219
|
|
20231211,103600,218370120,10090,10090,10090,10090,1
|
|
20231211,103500,218360030,10100,10100,10100,10100,14
|
|
20231211,103400,218218630,10100,10100,10100,10090,246
|
|
20231211,103300,215734050,10100,10100,10100,10100,31
|
|
20231211,103200,215420950,10100,10100,10100,10100,18
|
|
20231211,103100,215239150,10090,10090,10090,10090,30
|
|
20231211,103000,214936450,10100,10100,10100,10100,38
|
|
20231211,102900,214552650,10100,10100,10100,10100,0
|
|
20231211,102800,214552650,10100,10090,10100,10090,354
|
|
20231211,102700,210978630,10090,10090,10090,10090,24
|
|
20231211,102600,210736470,10090,10090,10090,10090,100
|
|
20231211,102500,209727470,10090,10090,10090,10090,37
|
|
20231211,102400,209354140,10080,10080,10080,10070,469
|
|
20231211,102300,204626640,10080,10080,10080,10080,22
|
|
20231211,102200,204404880,10080,10080,10080,10080,0
|
|
20231211,102100,204404880,10080,10080,10080,10080,22
|
|
20231211,102000,204183120,10080,10080,10080,10080,0
|
|
20231211,101900,204183120,10080,10080,10080,10080,21
|
|
20231211,101800,203971440,10080,10040,10080,10040,11
|
|
20231211,101700,203860960,10070,10070,10070,10070,22
|
|
20231211,101600,203639420,10070,10080,10080,10070,39
|
|
20231211,101500,203246530,10080,10070,10080,10070,2
|
|
20231211,101400,203226380,10020,10020,10020,10020,0
|
|
20231211,101300,203226380,10020,10040,10040,10020,1398
|
|
20231211,101200,189212020,10050,10050,10050,10040,23
|
|
20231211,101100,188980930,10050,10050,10080,10050,75
|
|
20231211,101000,188226520,10050,10050,10050,10050,2
|
|
20231211,100900,188206420,10080,10080,10080,10080,11
|
|
20231211,100800,188095540,10020,10090,10090,10020,1070
|
|
20231211,100700,177371120,10100,10100,10100,10100,28
|
|
20231211,100600,177088320,10100,10110,10110,10100,29
|
|
20231211,100500,176795270,10110,10110,10110,10110,40
|
|
20231211,100400,176390870,10110,10100,10110,10100,37
|
|
20231211,100300,176016910,10100,10090,10100,10090,75
|
|
20231211,100200,175259710,10100,10100,10100,10100,0
|
|
20231211,100100,175259710,10100,10100,10100,10100,0
|
|
20231211,100000,175259710,10100,10100,10100,10100,73
|
|
20231211,095900,174522410,10060,10060,10060,10060,0
|
|
20231211,095800,174522410,10060,10060,10060,10060,14
|
|
20231211,095700,174381570,10050,10030,10050,10030,4974
|
|
20231211,095600,124435450,10030,10010,10030,9990,432
|
|
20231211,095500,120115580,10030,10030,10030,10030,0
|
|
20231211,095400,120115580,10030,10020,10030,10020,616
|
|
20231211,095300,113939260,10020,10020,10020,10020,0
|
|
20231211,095200,113939260,10020,10020,10020,10020,0
|
|
20231211,095100,113939260,10020,10020,10020,10020,0
|
|
20231211,095000,113939260,10020,10020,10020,10020,100
|
|
20231211,094900,112937260,10020,10020,10020,10020,35
|
|
20231211,094800,112586560,9990,9990,9990,9990,0
|
|
20231211,094700,112586560,9990,10020,10020,9990,101
|
|
20231211,094600,111574570,9990,9990,9990,9990,21
|
|
20231211,094500,111364780,10020,10020,10020,9980,3976
|
|
20231211,094400,71632760,10030,10020,10030,10020,90
|
|
20231211,094300,70730080,10030,10030,10030,10030,3
|
|
20231211,094200,70699990,10040,10040,10040,10040,200
|
|
20231211,094100,68691990,10030,10030,10030,10030,30
|
|
20231211,094000,68391090,10030,10040,10040,10030,13
|
|
20231211,093900,68260590,10040,10040,10040,10040,4
|
|
20231211,093800,68220430,10040,10040,10040,10040,5
|
|
20231211,093700,68170230,10030,10030,10030,10030,100
|
|
20231211,093600,67167230,10040,10030,10040,10030,2
|
|
20231211,093500,67147160,10030,10030,10030,10030,0
|
|
20231211,093400,67147160,10030,10030,10030,10030,5
|
|
20231211,093300,67097010,10030,10030,10030,10030,0
|
|
20231211,093200,67097010,10030,10030,10030,10030,2
|
|
20231211,093100,67076950,10040,10040,10040,10040,1
|
|
20231211,093000,67066910,10030,10030,10030,10030,34
|
|
20231211,092900,66725890,10030,10030,10030,10030,20
|
|
20231211,092800,66525290,10020,10030,10030,10020,80
|
|
20231211,092700,65723390,10040,10040,10040,10040,0
|
|
20231211,092600,65723390,10040,10040,10040,10040,0
|
|
20231211,092500,65723390,10040,10040,10040,10040,10
|
|
20231211,092400,65622990,10040,10040,10040,10040,1
|
|
20231211,092300,65612950,10040,10040,10040,10040,0
|
|
20231211,092200,65612950,10040,10040,10040,10040,0
|
|
20231211,092100,65612950,10040,10000,10040,10000,202
|
|
20231211,092000,63592870,10000,10000,10000,10000,1
|
|
20231211,091900,63582870,10000,10000,10000,10000,1
|
|
20231211,091800,63572870,10000,10000,10000,10000,11
|
|
20231211,091700,63462870,10000,10000,10000,10000,100
|
|
20231211,091600,62462870,9990,10000,10000,9990,4
|
|
20231211,091500,62422890,10000,10050,10050,9990,1017
|
|
20231211,091400,52252370,10050,10050,10050,10050,202
|
|
20231211,091300,50222270,10050,10040,10050,10040,288
|
|
20231211,091200,47330200,10040,10010,10040,10010,1346
|
|
20231211,091100,33853950,10010,10010,10010,10010,194
|
|
20231211,091000,31912010,10010,10030,10030,10010,161
|
|
20231211,090900,30298540,10030,10030,10030,10010,12
|
|
20231211,090800,30178240,10030,10030,10030,10030,0
|
|
20231211,090700,30178240,10030,10030,10030,10030,0
|
|
20231211,090600,30178240,10030,9990,10030,9960,727
|
|
20231211,090500,22930300,10010,10000,10010,10000,860
|
|
20231211,090400,14328700,10010,10010,10010,10000,57
|
|
20231211,090300,13758470,10040,10040,10040,10040,0
|
|
20231211,090200,13758470,10040,10040,10040,10040,0
|
|
20231211,090100,13758470,10040,10040,10040,10040,200
|
|
20231211,090000,11750470,10000,10040,10040,10000,1172
|