578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183500,296214450,13250,13250,13250,13250,317
|
|
20231212,183400,296214450,13250,13250,13250,13250,0
|
|
20231212,183300,296214450,13250,13250,13250,13250,0
|
|
20231212,183200,296214450,13250,13250,13250,13250,0
|
|
20231212,183100,296214450,13250,13250,13250,13250,0
|
|
20231212,183000,296214450,13250,13250,13250,13250,0
|
|
20231212,182900,296214450,13250,13250,13250,13250,0
|
|
20231212,182800,296214450,13250,13250,13250,13250,0
|
|
20231212,182700,296214450,13250,13250,13250,13250,0
|
|
20231212,182600,296214450,13250,13250,13250,13250,0
|
|
20231212,182500,296214450,13250,13250,13250,13250,0
|
|
20231212,182400,296214450,13250,13250,13250,13250,0
|
|
20231212,182300,296214450,13250,13250,13250,13250,0
|
|
20231212,182200,296214450,13250,13250,13250,13250,0
|
|
20231212,182100,296214450,13250,13250,13250,13250,0
|
|
20231212,182000,296214450,13250,13250,13250,13250,0
|
|
20231212,181900,296214450,13250,13250,13250,13250,0
|
|
20231212,181800,296214450,13250,13250,13250,13250,0
|
|
20231212,181700,296214450,13250,13250,13250,13250,0
|
|
20231212,181600,296214450,13250,13250,13250,13250,0
|
|
20231212,181500,296214450,13250,13250,13250,13250,0
|
|
20231212,181400,296214450,13250,13250,13250,13250,0
|
|
20231212,181300,296214450,13250,13250,13250,13250,0
|
|
20231212,181200,296214450,13250,13250,13250,13250,0
|
|
20231212,181100,296214450,13250,13250,13250,13250,0
|
|
20231212,181000,296214450,13250,13250,13250,13250,0
|
|
20231212,180900,296214450,13250,13250,13250,13250,0
|
|
20231212,180800,296214450,13250,13250,13250,13250,0
|
|
20231212,180700,296214450,13250,13250,13250,13250,0
|
|
20231212,180600,296214450,13250,13250,13250,13250,0
|
|
20231212,180500,296214450,13250,13250,13250,13250,317
|
|
20231212,180400,296214450,13250,13250,13250,13250,0
|
|
20231212,180300,296214450,13250,13250,13250,13250,0
|
|
20231212,180200,296214450,13250,13250,13250,13250,0
|
|
20231212,180100,296214450,13250,13250,13250,13250,0
|
|
20231212,180000,296214450,13250,13250,13250,13250,0
|
|
20231212,175900,296214450,13250,13250,13250,13250,0
|
|
20231212,175800,296214450,13250,13250,13250,13250,0
|
|
20231212,175700,296214450,13250,13250,13250,13250,0
|
|
20231212,175600,296214450,13250,13250,13250,13250,0
|
|
20231212,175500,296214450,13250,13250,13250,13250,0
|
|
20231212,175400,296214450,13250,13250,13250,13250,0
|
|
20231212,175300,296214450,13250,13250,13250,13250,0
|
|
20231212,175200,296214450,13250,13250,13250,13250,0
|
|
20231212,175100,296214450,13250,13250,13250,13250,0
|
|
20231212,175000,296214450,13250,13250,13250,13250,0
|
|
20231212,174900,296214450,13250,13250,13250,13250,0
|
|
20231212,174800,296214450,13250,13250,13250,13250,0
|
|
20231212,174700,296214450,13250,13250,13250,13250,0
|
|
20231212,174600,296214450,13250,13250,13250,13250,0
|
|
20231212,174500,296214450,13250,13250,13250,13250,0
|
|
20231212,174400,296214450,13250,13250,13250,13250,0
|
|
20231212,174300,296214450,13250,13250,13250,13250,0
|
|
20231212,174200,296214450,13250,13250,13250,13250,0
|
|
20231212,174100,296214450,13250,13250,13250,13250,0
|
|
20231212,174000,296214450,13250,13250,13250,13250,0
|
|
20231212,173900,296214450,13250,13250,13250,13250,0
|
|
20231212,173800,296214450,13250,13250,13250,13250,0
|
|
20231212,173700,296214450,13250,13250,13250,13250,0
|
|
20231212,173600,296214450,13250,13250,13250,13250,0
|
|
20231212,173500,296214450,13250,13250,13250,13250,317
|
|
20231212,173400,296214450,13250,13250,13250,13250,0
|
|
20231212,173300,296214450,13250,13250,13250,13250,0
|
|
20231212,173200,296214450,13250,13250,13250,13250,0
|
|
20231212,173100,296214450,13250,13250,13250,13250,0
|
|
20231212,173000,296214450,13250,13250,13250,13250,0
|
|
20231212,172900,296214450,13250,13250,13250,13250,0
|
|
20231212,172800,296214450,13250,13250,13250,13250,0
|
|
20231212,172700,296214450,13250,13250,13250,13250,0
|
|
20231212,172600,296214450,13250,13250,13250,13250,0
|
|
20231212,172500,296214450,13250,13250,13250,13250,0
|
|
20231212,172400,296214450,13250,13250,13250,13250,0
|
|
20231212,172300,296214450,13250,13250,13250,13250,0
|
|
20231212,172200,296214450,13250,13250,13250,13250,0
|
|
20231212,172100,296214450,13250,13250,13250,13250,0
|
|
20231212,172000,296214450,13250,13250,13250,13250,0
|
|
20231212,171900,296214450,13250,13250,13250,13250,0
|
|
20231212,171800,296214450,13250,13250,13250,13250,0
|
|
20231212,171700,296214450,13250,13250,13250,13250,0
|
|
20231212,171600,296214450,13250,13250,13250,13250,0
|
|
20231212,171500,296214450,13250,13250,13250,13250,0
|
|
20231212,171400,296214450,13250,13250,13250,13250,0
|
|
20231212,171300,296214450,13250,13250,13250,13250,0
|
|
20231212,171200,296214450,13250,13250,13250,13250,0
|
|
20231212,171100,296214450,13250,13250,13250,13250,0
|
|
20231212,171000,296214450,13250,13250,13250,13250,0
|
|
20231212,170900,296214450,13250,13250,13250,13250,0
|
|
20231212,170800,296214450,13250,13250,13250,13250,0
|
|
20231212,170700,296214450,13250,13250,13250,13250,0
|
|
20231212,170600,296214450,13250,13250,13250,13250,0
|
|
20231212,170500,296214450,13250,13250,13250,13250,317
|
|
20231212,170400,296214450,13250,13250,13250,13250,0
|
|
20231212,170300,296214450,13250,13250,13250,13250,0
|
|
20231212,170200,296214450,13250,13250,13250,13250,0
|
|
20231212,170100,296214450,13250,13250,13250,13250,0
|
|
20231212,170000,296214450,13250,13250,13250,13250,0
|
|
20231212,165900,296214450,13250,13250,13250,13250,0
|
|
20231212,165800,296214450,13250,13250,13250,13250,0
|
|
20231212,165700,296214450,13250,13250,13250,13250,0
|
|
20231212,165600,296214450,13250,13250,13250,13250,0
|
|
20231212,165500,296214450,13250,13250,13250,13250,0
|
|
20231212,165400,296214450,13250,13250,13250,13250,0
|
|
20231212,165300,296214450,13250,13250,13250,13250,0
|
|
20231212,165200,296214450,13250,13250,13250,13250,0
|
|
20231212,165100,296214450,13250,13250,13250,13250,0
|
|
20231212,165000,296214450,13250,13250,13250,13250,0
|
|
20231212,164900,296214450,13250,13250,13250,13250,0
|
|
20231212,164800,296214450,13250,13250,13250,13250,0
|
|
20231212,164700,296214450,13250,13250,13250,13250,0
|
|
20231212,164600,296214450,13250,13250,13250,13250,0
|
|
20231212,164500,296214450,13250,13250,13250,13250,0
|
|
20231212,164400,296214450,13250,13250,13250,13250,0
|
|
20231212,164300,296214450,13250,13250,13250,13250,0
|
|
20231212,164200,296214450,13250,13250,13250,13250,0
|
|
20231212,164100,296214450,13250,13250,13250,13250,0
|
|
20231212,164000,296214450,13250,13250,13250,13250,0
|
|
20231212,163900,296214450,13250,13250,13250,13250,0
|
|
20231212,163800,296214450,13250,13250,13250,13250,0
|
|
20231212,163700,296214450,13250,13250,13250,13250,0
|
|
20231212,163600,296214450,13250,13250,13250,13250,0
|
|
20231212,163500,296214450,13250,13250,13250,13250,317
|
|
20231212,163400,296214450,13250,13250,13250,13250,0
|
|
20231212,163300,296214450,13250,13250,13250,13250,0
|
|
20231212,163200,296214450,13250,13250,13250,13250,0
|
|
20231212,163100,296214450,13250,13250,13250,13250,0
|
|
20231212,163000,296214450,13250,13250,13250,13250,0
|
|
20231212,162900,296214450,13250,13250,13250,13250,0
|
|
20231212,162800,296214450,13250,13250,13250,13250,0
|
|
20231212,162700,296214450,13250,13250,13250,13250,0
|
|
20231212,162600,296214450,13250,13250,13250,13250,0
|
|
20231212,162500,296214450,13250,13250,13250,13250,0
|
|
20231212,162400,296214450,13250,13250,13250,13250,0
|
|
20231212,162300,296214450,13250,13250,13250,13250,0
|
|
20231212,162200,296214450,13250,13250,13250,13250,0
|
|
20231212,162100,296214450,13250,13250,13250,13250,0
|
|
20231212,162000,296214450,13250,13250,13250,13250,0
|
|
20231212,161900,296214450,13250,13250,13250,13250,0
|
|
20231212,161800,296214450,13250,13250,13250,13250,0
|
|
20231212,161700,296214450,13250,13250,13250,13250,0
|
|
20231212,161600,296214450,13250,13250,13250,13250,0
|
|
20231212,161500,296214450,13250,13250,13250,13250,0
|
|
20231212,161400,296214450,13250,13250,13250,13250,0
|
|
20231212,161300,296214450,13250,13250,13250,13250,0
|
|
20231212,161200,296214450,13250,13250,13250,13250,0
|
|
20231212,161100,296214450,13250,13250,13250,13250,0
|
|
20231212,161000,296214450,13250,13250,13250,13250,0
|
|
20231212,160900,296214450,13250,13250,13250,13250,0
|
|
20231212,160800,296214450,13250,13250,13250,13250,0
|
|
20231212,160700,296214450,13250,13250,13250,13250,0
|
|
20231212,160600,296214450,13250,13250,13250,13250,0
|
|
20231212,160500,296214450,13250,13250,13250,13250,317
|
|
20231212,160400,296214450,13250,13250,13250,13250,0
|
|
20231212,160300,296214450,13250,13250,13250,13250,0
|
|
20231212,160200,296214450,13250,13250,13250,13250,0
|
|
20231212,160100,296214450,13250,13250,13250,13250,0
|
|
20231212,160000,296214450,13250,13250,13250,13250,0
|
|
20231212,155900,296214450,13250,13250,13250,13250,0
|
|
20231212,155800,296214450,13250,13250,13250,13250,0
|
|
20231212,155700,296214450,13250,13250,13250,13250,0
|
|
20231212,155600,296214450,13250,13250,13250,13250,0
|
|
20231212,155500,296214450,13250,13250,13250,13250,0
|
|
20231212,155400,296214450,13250,13250,13250,13250,0
|
|
20231212,155300,296214450,13250,13250,13250,13250,0
|
|
20231212,155200,296214450,13250,13250,13250,13250,0
|
|
20231212,155100,296214450,13250,13250,13250,13250,0
|
|
20231212,155000,296214450,13250,13250,13250,13250,0
|
|
20231212,154900,296214450,13250,13250,13250,13250,0
|
|
20231212,154800,296214450,13250,13250,13250,13250,0
|
|
20231212,154700,296214450,13250,13250,13250,13250,0
|
|
20231212,154600,296214450,13250,13250,13250,13250,0
|
|
20231212,154500,296214450,13250,13250,13250,13250,0
|
|
20231212,154400,296214450,13250,13250,13250,13250,0
|
|
20231212,154300,296214450,13250,13250,13250,13250,0
|
|
20231212,154200,296214450,13250,13250,13250,13250,0
|
|
20231212,154100,296214450,13250,13250,13250,13250,0
|
|
20231212,154000,296214450,13250,13250,13250,13250,0
|
|
20231212,153900,296214450,13250,13250,13250,13250,0
|
|
20231212,153800,296214450,13250,13250,13250,13250,0
|
|
20231212,153700,296214450,13250,13250,13250,13250,0
|
|
20231212,153600,296214450,13250,13250,13250,13250,0
|
|
20231212,153500,296214450,13250,13250,13250,13250,317
|
|
20231212,153400,296214450,13250,13250,13250,13250,0
|
|
20231212,153300,296214450,13250,13250,13250,13250,0
|
|
20231212,153200,296214450,13250,13250,13250,13250,0
|
|
20231212,153100,296214450,13250,13250,13250,13250,0
|
|
20231212,153000,296214450,13250,13250,13250,13250,317
|
|
20231212,152900,292014200,13260,13260,13260,13260,0
|
|
20231212,152800,292014200,13260,13260,13260,13260,0
|
|
20231212,152700,292014200,13260,13260,13260,13260,0
|
|
20231212,152600,292014200,13260,13260,13260,13260,0
|
|
20231212,152500,292014200,13260,13260,13260,13260,0
|
|
20231212,152400,292014200,13260,13260,13260,13260,0
|
|
20231212,152300,292014200,13260,13260,13260,13260,0
|
|
20231212,152200,292014200,13260,13260,13260,13260,0
|
|
20231212,152100,292014200,13260,13260,13260,13260,0
|
|
20231212,152000,292014200,13260,13260,13260,13260,0
|
|
20231212,151900,292014200,13260,13190,13260,13190,351
|
|
20231212,151800,287368330,13200,13210,13210,13190,324
|
|
20231212,151700,283091460,13220,13220,13220,13220,1
|
|
20231212,151600,283078240,13220,13220,13220,13220,0
|
|
20231212,151500,283078240,13220,13220,13220,13220,0
|
|
20231212,151400,283078240,13220,13220,13220,13220,1
|
|
20231212,151300,283065020,13230,13230,13230,13230,0
|
|
20231212,151200,283065020,13230,13230,13230,13230,1
|
|
20231212,151100,283051790,13210,13220,13220,13210,45
|
|
20231212,151000,282456910,13230,13230,13230,13230,0
|
|
20231212,150900,282456910,13230,13230,13230,13230,0
|
|
20231212,150800,282456910,13230,13230,13230,13230,1
|
|
20231212,150700,282443680,13220,13220,13220,13220,1
|
|
20231212,150600,282430460,13220,13230,13230,13220,72
|
|
20231212,150500,281478010,13230,13240,13240,13230,2
|
|
20231212,150400,281451540,13240,13240,13240,13240,0
|
|
20231212,150300,281451540,13240,13240,13240,13240,2
|
|
20231212,150200,281425060,13250,13250,13250,13240,34
|
|
20231212,150100,280974790,13250,13250,13250,13250,10
|
|
20231212,150000,280842290,13250,13260,13260,13250,3
|
|
20231212,145900,280802530,13250,13250,13250,13250,0
|
|
20231212,145800,280802530,13250,13250,13250,13250,11
|
|
20231212,145700,280656780,13250,13250,13250,13250,0
|
|
20231212,145600,280656780,13250,13260,13260,13250,71
|
|
20231212,145500,279716020,13250,13250,13250,13250,6
|
|
20231212,145400,279636520,13250,13250,13250,13250,1
|
|
20231212,145300,279623270,13260,13260,13260,13260,1
|
|
20231212,145200,279610010,13250,13250,13250,13250,50
|
|
20231212,145100,278947510,13270,13270,13270,13270,0
|
|
20231212,145000,278947510,13270,13270,13270,13270,0
|
|
20231212,144900,278947510,13270,13250,13270,13250,62
|
|
20231212,144800,278125980,13250,13250,13250,13250,1
|
|
20231212,144700,278112730,13270,13270,13270,13270,0
|
|
20231212,144600,278112730,13270,13270,13270,13270,0
|
|
20231212,144500,278112730,13270,13260,13270,13250,33
|
|
20231212,144400,277675430,13250,13250,13250,13250,30
|
|
20231212,144300,277277930,13250,13250,13250,13250,1
|
|
20231212,144200,277264680,13250,13250,13250,13250,28
|
|
20231212,144100,276893680,13270,13260,13270,13260,4
|
|
20231212,144000,276840610,13270,13270,13270,13270,0
|
|
20231212,143900,276840610,13270,13270,13270,13270,1
|
|
20231212,143800,276827340,13250,13250,13250,13250,15
|
|
20231212,143700,276628590,13250,13250,13250,13250,45
|
|
20231212,143600,276032340,13240,13270,13270,13240,44
|
|
20231212,143500,275449120,13280,13280,13280,13280,1
|
|
20231212,143400,275435840,13280,13300,13300,13280,6
|
|
20231212,143300,275356100,13290,13280,13290,13280,22
|
|
20231212,143200,275063840,13240,13240,13240,13240,0
|
|
20231212,143100,275063840,13240,13210,13240,13210,3211
|
|
20231212,143000,232614540,13220,13220,13220,13220,115
|
|
20231212,142900,231094240,13220,13220,13220,13220,267
|
|
20231212,142800,227564500,13220,13220,13220,13220,130
|
|
20231212,142700,225845900,13220,13220,13220,13220,60
|
|
20231212,142600,225052700,13220,13210,13220,13210,102
|
|
20231212,142500,223704280,13230,13230,13230,13230,0
|
|
20231212,142400,223704280,13230,13230,13230,13230,0
|
|
20231212,142300,223704280,13230,13230,13230,13230,2
|
|
20231212,142200,223677820,13220,13250,13250,13220,1123
|
|
20231212,142100,208821120,13240,13250,13250,13240,749
|
|
20231212,142000,198896880,13260,13270,13270,13260,188
|
|
20231212,141900,196403420,13270,13270,13270,13270,575
|
|
20231212,141800,188773170,13280,13280,13280,13280,0
|
|
20231212,141700,188773170,13280,13280,13280,13280,55
|
|
20231212,141600,188042770,13300,13300,13300,13300,0
|
|
20231212,141500,188042770,13300,13300,13300,13300,0
|
|
20231212,141400,188042770,13300,13290,13300,13290,2
|
|
20231212,141300,188016180,13290,13290,13290,13290,1
|
|
20231212,141200,188002890,13300,13300,13300,13300,0
|
|
20231212,141100,188002890,13300,13300,13300,13300,0
|
|
20231212,141000,188002890,13300,13300,13300,13300,1
|
|
20231212,140900,187989590,13280,13280,13280,13280,0
|
|
20231212,140800,187989590,13280,13290,13290,13280,11
|
|
20231212,140700,187843500,13300,13300,13300,13300,0
|
|
20231212,140600,187843500,13300,13300,13300,13300,0
|
|
20231212,140500,187843500,13300,13300,13300,13300,0
|
|
20231212,140400,187843500,13300,13280,13300,13280,10
|
|
20231212,140300,187710630,13290,13290,13290,13290,0
|
|
20231212,140200,187710630,13290,13290,13290,13290,0
|
|
20231212,140100,187710630,13290,13290,13290,13290,3
|
|
20231212,140000,187670760,13300,13300,13300,13300,0
|
|
20231212,135900,187670760,13300,13300,13300,13300,2
|
|
20231212,135800,187644160,13300,13300,13300,13300,0
|
|
20231212,135700,187644160,13300,13300,13300,13300,2
|
|
20231212,135600,187617560,13300,13300,13300,13300,3
|
|
20231212,135500,187577660,13300,13300,13300,13300,0
|
|
20231212,135400,187577660,13300,13300,13300,13300,2
|
|
20231212,135300,187551060,13300,13300,13300,13300,0
|
|
20231212,135200,187551060,13300,13300,13300,13300,0
|
|
20231212,135100,187551060,13300,13300,13300,13300,2
|
|
20231212,135000,187524460,13300,13300,13300,13300,0
|
|
20231212,134900,187524460,13300,13300,13300,13300,2
|
|
20231212,134800,187497860,13300,13300,13300,13300,0
|
|
20231212,134700,187497860,13300,13300,13300,13300,0
|
|
20231212,134600,187497860,13300,13300,13300,13300,2
|
|
20231212,134500,187471260,13300,13300,13300,13300,0
|
|
20231212,134400,187471260,13300,13300,13300,13300,0
|
|
20231212,134300,187471260,13300,13300,13300,13300,2
|
|
20231212,134200,187444660,13300,13300,13300,13300,0
|
|
20231212,134100,187444660,13300,13300,13300,13300,2
|
|
20231212,134000,187418060,13300,13300,13300,13300,0
|
|
20231212,133900,187418060,13300,13300,13300,13300,0
|
|
20231212,133800,187418060,13300,13300,13300,13300,1
|
|
20231212,133700,187404760,13270,13270,13270,13270,1
|
|
20231212,133600,187391490,13290,13290,13290,13290,57
|
|
20231212,133500,186633960,13290,13290,13290,13290,2
|
|
20231212,133400,186607380,13300,13300,13300,13300,0
|
|
20231212,133300,186607380,13300,13300,13300,13300,2
|
|
20231212,133200,186580780,13300,13300,13300,13300,36
|
|
20231212,133100,186101980,13300,13300,13300,13300,0
|
|
20231212,133000,186101980,13300,13300,13300,13300,2
|
|
20231212,132900,186075380,13300,13280,13300,13270,109
|
|
20231212,132800,184628910,13300,13300,13300,13300,0
|
|
20231212,132700,184628910,13300,13300,13300,13300,3
|
|
20231212,132600,184589010,13300,13300,13300,13300,0
|
|
20231212,132500,184589010,13300,13300,13300,13300,2
|
|
20231212,132400,184562410,13310,13310,13310,13310,2
|
|
20231212,132300,184535790,13310,13310,13310,13310,1
|
|
20231212,132200,184522480,13320,13320,13320,13320,2
|
|
20231212,132100,184495840,13310,13310,13310,13310,0
|
|
20231212,132000,184495840,13310,13310,13310,13310,3
|
|
20231212,131900,184455910,13270,13270,13270,13270,0
|
|
20231212,131800,184455910,13270,13310,13310,13270,100
|
|
20231212,131700,183127900,13320,13320,13320,13320,2
|
|
20231212,131600,183101260,13320,13320,13320,13320,0
|
|
20231212,131500,183101260,13320,13320,13320,13320,0
|
|
20231212,131400,183101260,13320,13320,13320,13320,1
|
|
20231212,131300,183087940,13320,13320,13320,13320,0
|
|
20231212,131200,183087940,13320,13320,13320,13320,2
|
|
20231212,131100,183061300,13320,13320,13320,13320,0
|
|
20231212,131000,183061300,13320,13320,13320,13320,0
|
|
20231212,130900,183061300,13320,13320,13320,13320,2
|
|
20231212,130800,183034660,13320,13320,13320,13320,0
|
|
20231212,130700,183034660,13320,13320,13320,13320,81
|
|
20231212,130600,181955740,13320,13320,13320,13320,2
|
|
20231212,130500,181929100,13320,13320,13320,13320,0
|
|
20231212,130400,181929100,13320,13320,13320,13320,2
|
|
20231212,130300,181902460,13320,13320,13320,13320,0
|
|
20231212,130200,181902460,13320,13320,13320,13320,0
|
|
20231212,130100,181902460,13320,13320,13320,13320,2
|
|
20231212,130000,181875820,13320,13290,13320,13290,3
|
|
20231212,125900,181835920,13290,13290,13290,13290,0
|
|
20231212,125800,181835920,13290,13320,13320,13290,14
|
|
20231212,125700,181649780,13320,13320,13320,13320,0
|
|
20231212,125600,181649780,13320,13320,13320,13320,2
|
|
20231212,125500,181623140,13320,13320,13320,13320,1
|
|
20231212,125400,181609820,13320,13320,13320,13320,0
|
|
20231212,125300,181609820,13320,13320,13320,13320,2
|
|
20231212,125200,181583180,13320,13320,13320,13320,50
|
|
20231212,125100,180917180,13320,13320,13320,13320,50
|
|
20231212,125000,180251180,13320,13320,13320,13320,1
|
|
20231212,124900,180237860,13320,13320,13320,13320,1
|
|
20231212,124800,180224540,13320,13320,13320,13320,60
|
|
20231212,124700,179425340,13320,13310,13320,13310,60
|
|
20231212,124600,178626640,13320,13320,13320,13320,0
|
|
20231212,124500,178626640,13320,13320,13320,13320,2
|
|
20231212,124400,178600000,13320,13320,13320,13320,50
|
|
20231212,124300,177934000,13320,13320,13320,13320,92
|
|
20231212,124200,176708560,13320,13310,13320,13310,102
|
|
20231212,124100,175350920,13310,13310,13310,13310,108
|
|
20231212,124000,173913440,13310,13310,13310,13310,2
|
|
20231212,123900,173886820,13280,13280,13280,13280,0
|
|
20231212,123800,173886820,13280,13280,13280,13280,12
|
|
20231212,123700,173727460,13290,13290,13290,13290,2
|
|
20231212,123600,173700880,13290,13290,13290,13290,0
|
|
20231212,123500,173700880,13290,13290,13290,13290,2
|
|
20231212,123400,173674300,13290,13290,13290,13290,3
|
|
20231212,123300,173634430,13290,13290,13290,13290,0
|
|
20231212,123200,173634430,13290,13310,13310,13290,452
|
|
20231212,123100,167626300,13310,13310,13310,13310,4
|
|
20231212,123000,167573060,13310,13310,13310,13310,1
|
|
20231212,122900,167559750,13320,13320,13320,13320,1
|
|
20231212,122800,167546430,13330,13330,13330,13330,0
|
|
20231212,122700,167546430,13330,13330,13330,13330,2
|
|
20231212,122600,167519770,13300,13300,13300,13300,39
|
|
20231212,122500,167001070,13330,13330,13330,13330,0
|
|
20231212,122400,167001070,13330,13330,13330,13330,2
|
|
20231212,122300,166974410,13330,13330,13330,13330,0
|
|
20231212,122200,166974410,13330,13330,13330,13330,0
|
|
20231212,122100,166974410,13330,13330,13330,13330,2
|
|
20231212,122000,166947750,13330,13330,13330,13330,0
|
|
20231212,121900,166947750,13330,13330,13330,13330,3
|
|
20231212,121800,166907760,13330,13330,13330,13330,0
|
|
20231212,121700,166907760,13330,13330,13330,13330,109
|
|
20231212,121600,165454790,13330,13330,13330,13330,2
|
|
20231212,121500,165428130,13280,13280,13280,13280,0
|
|
20231212,121400,165428130,13280,13280,13280,13280,1
|
|
20231212,121300,165414850,13330,13310,13330,13270,2308
|
|
20231212,121200,134779330,13330,13330,13330,13330,210
|
|
20231212,121100,131980030,13330,13330,13330,13330,52
|
|
20231212,121000,131286870,13330,13330,13330,13330,20
|
|
20231212,120900,131020270,13330,13330,13330,13330,0
|
|
20231212,120800,131020270,13330,13330,13330,13330,2
|
|
20231212,120700,130993610,13330,13330,13330,13330,0
|
|
20231212,120600,130993610,13330,13330,13330,13330,0
|
|
20231212,120500,130993610,13330,13330,13330,13330,1
|
|
20231212,120400,130980280,13320,13320,13320,13320,0
|
|
20231212,120300,130980280,13320,13310,13320,13310,136
|
|
20231212,120200,129169070,13310,13310,13310,13310,24
|
|
20231212,120100,128849630,13310,13310,13310,13310,0
|
|
20231212,120000,128849630,13310,13310,13310,13310,2
|
|
20231212,115900,128823010,13310,13310,13310,13310,10
|
|
20231212,115800,128689910,13310,13310,13310,13310,2
|
|
20231212,115700,128663290,13310,13310,13310,13310,2
|
|
20231212,115600,128636670,13300,13300,13300,13300,27
|
|
20231212,115500,128277570,13300,13300,13300,13300,234
|
|
20231212,115400,125165370,13310,13310,13310,13310,0
|
|
20231212,115300,125165370,13310,13310,13310,13310,0
|
|
20231212,115200,125165370,13310,13310,13310,13310,12
|
|
20231212,115100,125005650,13310,13310,13310,13310,0
|
|
20231212,115000,125005650,13310,13310,13310,13310,2
|
|
20231212,114900,124979030,13300,13300,13300,13300,0
|
|
20231212,114800,124979030,13300,13300,13300,13300,0
|
|
20231212,114700,124979030,13300,13310,13310,13300,71
|
|
20231212,114600,124034700,13310,13310,13310,13310,0
|
|
20231212,114500,124034700,13310,13310,13310,13310,0
|
|
20231212,114400,124034700,13310,13310,13310,13310,202
|
|
20231212,114300,121346080,13310,13310,13310,13310,0
|
|
20231212,114200,121346080,13310,13310,13310,13310,101
|
|
20231212,114100,120001770,13310,13310,13310,13310,0
|
|
20231212,114000,120001770,13310,13310,13310,13310,0
|
|
20231212,113900,120001770,13310,13310,13310,13310,2
|
|
20231212,113800,119975150,13310,13310,13310,13310,1
|
|
20231212,113700,119961840,13310,13310,13310,13310,0
|
|
20231212,113600,119961840,13310,13310,13310,13310,2
|
|
20231212,113500,119935220,13310,13310,13310,13310,0
|
|
20231212,113400,119935220,13310,13310,13310,13310,2
|
|
20231212,113300,119908600,13300,13300,13300,13300,0
|
|
20231212,113200,119908600,13300,13300,13300,13300,42
|
|
20231212,113100,119350000,13300,13300,13300,13270,657
|
|
20231212,113000,110627310,13300,13300,13300,13300,0
|
|
20231212,112900,110627310,13300,13300,13300,13300,0
|
|
20231212,112800,110627310,13300,13300,13310,13300,74
|
|
20231212,112700,109643050,13310,13310,13310,13310,100
|
|
20231212,112600,108312050,13310,13310,13310,13310,25
|
|
20231212,112500,107979300,13310,13310,13310,13310,23
|
|
20231212,112400,107673170,13310,13310,13310,13310,0
|
|
20231212,112300,107673170,13310,13310,13310,13310,2
|
|
20231212,112200,107646550,13290,13290,13290,13290,5
|
|
20231212,112100,107580100,13290,13290,13290,13290,95
|
|
20231212,112000,106317550,13310,13310,13310,13310,2
|
|
20231212,111900,106290930,13290,13290,13290,13290,0
|
|
20231212,111800,106290930,13290,13310,13310,13290,55
|
|
20231212,111700,105559640,13300,13300,13300,13300,98
|
|
20231212,111600,104256240,13300,13300,13300,13300,7
|
|
20231212,111500,104163140,13300,13300,13300,13300,2
|
|
20231212,111400,104136540,13310,13310,13310,13310,0
|
|
20231212,111300,104136540,13310,13310,13310,13310,2
|
|
20231212,111200,104109920,13310,13310,13310,13310,0
|
|
20231212,111100,104109920,13310,13310,13310,13310,62
|
|
20231212,111000,103284700,13290,13290,13290,13290,240
|
|
20231212,110900,100095100,13280,13280,13280,13280,300
|
|
20231212,110800,96111100,13290,13290,13290,13290,40
|
|
20231212,110700,95579500,13310,13310,13310,13310,26
|
|
20231212,110600,95233440,13310,13310,13310,13310,0
|
|
20231212,110500,95233440,13310,13310,13310,13310,25
|
|
20231212,110400,94900690,13290,13290,13290,13290,0
|
|
20231212,110300,94900690,13290,13290,13290,13290,50
|
|
20231212,110200,94236190,13310,13300,13310,13270,54
|
|
20231212,110100,93519230,13320,13320,13320,13320,0
|
|
20231212,110000,93519230,13320,13320,13320,13320,0
|
|
20231212,105900,93519230,13320,13320,13320,13320,2
|
|
20231212,105800,93492590,13320,13320,13320,13320,0
|
|
20231212,105700,93492590,13320,13320,13320,13320,1
|
|
20231212,105600,93479270,13330,13330,13330,13330,0
|
|
20231212,105500,93479270,13330,13310,13330,13310,11
|
|
20231212,105400,93332740,13310,13310,13310,13310,0
|
|
20231212,105300,93332740,13310,13320,13320,13310,2
|
|
20231212,105200,93306110,13320,13320,13320,13320,86
|
|
20231212,105100,92160590,13340,13340,13340,13340,0
|
|
20231212,105000,92160590,13340,13340,13340,13340,0
|
|
20231212,104900,92160590,13340,13340,13340,13340,0
|
|
20231212,104800,92160590,13340,13340,13340,13340,0
|
|
20231212,104700,92160590,13340,13320,13340,13320,33
|
|
20231212,104600,91720570,13320,13320,13320,13320,7
|
|
20231212,104500,91627330,13340,13340,13350,13340,241
|
|
20231212,104400,88410320,13340,13340,13340,13340,0
|
|
20231212,104300,88410320,13340,13320,13340,13320,4
|
|
20231212,104200,88357020,13320,13310,13340,13310,1521
|
|
20231212,104100,68092970,13300,13290,13300,13290,703
|
|
20231212,104000,58747430,13290,13290,13290,13290,1
|
|
20231212,103900,58734140,13280,13280,13280,13280,1
|
|
20231212,103800,58720860,13290,13270,13290,13270,25
|
|
20231212,103700,58388630,13280,13280,13280,13280,29
|
|
20231212,103600,58003510,13280,13280,13280,13280,23
|
|
20231212,103500,57698070,13290,13290,13290,13290,74
|
|
20231212,103400,56714610,13280,13280,13280,13280,277
|
|
20231212,103300,53036050,13280,13280,13280,13280,30
|
|
20231212,103200,52637650,13280,13280,13280,13280,24
|
|
20231212,103100,52318930,13270,13280,13280,13270,2
|
|
20231212,103000,52292380,13280,13280,13280,13280,23
|
|
20231212,102900,51986940,13280,13280,13280,13280,70
|
|
20231212,102800,51057340,13280,13280,13280,13280,235
|
|
20231212,102700,47936540,13280,13280,13280,13280,23
|
|
20231212,102600,47631100,13280,13280,13280,13280,121
|
|
20231212,102500,46024220,13280,13280,13280,13280,6
|
|
20231212,102400,45944540,13280,13280,13280,13280,7
|
|
20231212,102300,45851580,13280,13280,13280,13280,0
|
|
20231212,102200,45851580,13280,13290,13290,13280,34
|
|
20231212,102100,45399830,13280,13280,13280,13280,1
|
|
20231212,102000,45386550,13290,13290,13290,13290,24
|
|
20231212,101900,45067590,13290,13290,13290,13290,23
|
|
20231212,101800,44761920,13290,13290,13290,13290,100
|
|
20231212,101700,43432920,13290,13290,13290,13290,17
|
|
20231212,101600,43206990,13290,13290,13290,13290,7
|
|
20231212,101500,43113960,13290,13270,13290,13270,44
|
|
20231212,101400,42529600,13290,13290,13290,13290,25
|
|
20231212,101300,42197350,13280,13270,13280,13270,46
|
|
20231212,101200,41586770,13280,13280,13280,13280,8
|
|
20231212,101100,41480530,13280,13280,13280,13280,0
|
|
20231212,101000,41480530,13280,13280,13280,13280,0
|
|
20231212,100900,41480530,13280,13280,13280,13280,0
|
|
20231212,100800,41480530,13280,13280,13280,13280,1
|
|
20231212,100700,41467250,13290,13290,13290,13290,0
|
|
20231212,100600,41467250,13290,13290,13290,13290,0
|
|
20231212,100500,41467250,13290,13290,13290,13290,0
|
|
20231212,100400,41467250,13290,13290,13290,13290,8
|
|
20231212,100300,41360930,13270,13290,13290,13270,55
|
|
20231212,100200,40631060,13270,13280,13280,13270,30
|
|
20231212,100100,40232890,13290,13290,13290,13290,1
|
|
20231212,100000,40219600,13290,13290,13290,13290,0
|
|
20231212,095900,40219600,13290,13290,13290,13290,0
|
|
20231212,095800,40219600,13290,13290,13290,13290,1
|
|
20231212,095700,40206310,13290,13270,13290,13270,10
|
|
20231212,095600,40073590,13270,13270,13270,13270,1
|
|
20231212,095500,40060320,13290,13290,13290,13290,0
|
|
20231212,095400,40060320,13290,13290,13290,13290,0
|
|
20231212,095300,40060320,13290,13290,13290,13290,0
|
|
20231212,095200,40060320,13290,13290,13290,13290,0
|
|
20231212,095100,40060320,13290,13290,13290,13290,1
|
|
20231212,095000,40047030,13290,13290,13290,13290,0
|
|
20231212,094900,40047030,13290,13290,13290,13290,0
|
|
20231212,094800,40047030,13290,13290,13290,13290,0
|
|
20231212,094700,40047030,13290,13300,13300,13270,51
|
|
20231212,094600,39369140,13300,13300,13300,13300,9
|
|
20231212,094500,39249440,13330,13330,13330,13330,0
|
|
20231212,094400,39249440,13330,13310,13330,13310,2
|
|
20231212,094300,39222800,13300,13300,13300,13300,0
|
|
20231212,094200,39222800,13300,13300,13300,13300,1
|
|
20231212,094100,39209500,13340,13340,13340,13340,0
|
|
20231212,094000,39209500,13340,13340,13340,13340,0
|
|
20231212,093900,39209500,13340,13340,13340,13340,0
|
|
20231212,093800,39209500,13340,13310,13340,13300,222
|
|
20231212,093700,36255350,13340,13340,13340,13340,1
|
|
20231212,093600,36242010,13350,13350,13350,13350,0
|
|
20231212,093500,36242010,13350,13350,13350,13350,1
|
|
20231212,093400,36228660,13350,13350,13350,13350,0
|
|
20231212,093300,36228660,13350,13350,13350,13350,0
|
|
20231212,093200,36228660,13350,13350,13350,13350,0
|
|
20231212,093100,36228660,13350,13290,13350,13290,14
|
|
20231212,093000,36042020,13250,13250,13250,13250,0
|
|
20231212,092900,36042020,13250,13250,13250,13250,4
|
|
20231212,092800,35989020,13260,13250,13260,13250,348
|
|
20231212,092700,31378010,13250,13250,13250,13250,0
|
|
20231212,092600,31378010,13250,13250,13250,13250,20
|
|
20231212,092500,31113010,13250,13250,13250,13250,1
|
|
20231212,092400,31099760,13250,13250,13250,13250,0
|
|
20231212,092300,31099760,13250,13230,13250,13230,285
|
|
20231212,092200,27329060,13230,13230,13230,13230,0
|
|
20231212,092100,27329060,13230,13230,13230,13230,100
|
|
20231212,092000,26006060,13230,13220,13230,13220,37
|
|
20231212,091900,25516910,13220,13220,13220,13220,7
|
|
20231212,091800,25424370,13220,13210,13220,13210,693
|
|
20231212,091700,16263830,13210,13210,13210,13210,111
|
|
20231212,091600,14797520,13220,13220,13220,13220,0
|
|
20231212,091500,14797520,13220,13220,13220,13220,1
|
|
20231212,091400,14784300,13220,13220,13220,13220,104
|
|
20231212,091300,13409420,13230,13230,13230,13230,332
|
|
20231212,091200,9017060,13230,13230,13230,13230,0
|
|
20231212,091100,9017060,13230,13230,13230,13230,18
|
|
20231212,091000,8778920,13230,13230,13230,13230,158
|
|
20231212,090900,6688580,13220,13220,13220,13220,63
|
|
20231212,090800,5855720,13220,13220,13220,13210,103
|
|
20231212,090700,4495060,13220,13220,13220,13220,1
|
|
20231212,090600,4481840,13220,13220,13220,13220,100
|
|
20231212,090500,3159840,13230,13230,13230,13230,1
|
|
20231212,090400,3146610,13220,13210,13220,13210,106
|
|
20231212,090300,1745350,13230,13230,13230,13230,0
|
|
20231212,090200,1745350,13230,13230,13230,13230,4
|
|
20231212,090100,1692430,13220,13220,13220,13220,101
|
|
20231212,090000,357210,13230,13230,13230,13230,27
|