578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,183500,203232670,12780,12780,12780,12780,579
|
|
20231215,183400,203232670,12780,12780,12780,12780,0
|
|
20231215,183300,203232670,12780,12780,12780,12780,0
|
|
20231215,183200,203232670,12780,12780,12780,12780,0
|
|
20231215,183100,203232670,12780,12780,12780,12780,0
|
|
20231215,183000,203232670,12780,12780,12780,12780,0
|
|
20231215,182900,203232670,12780,12780,12780,12780,0
|
|
20231215,182800,203232670,12780,12780,12780,12780,0
|
|
20231215,182700,203232670,12780,12780,12780,12780,0
|
|
20231215,182600,203232670,12780,12780,12780,12780,0
|
|
20231215,182500,203232670,12780,12780,12780,12780,0
|
|
20231215,182400,203232670,12780,12780,12780,12780,0
|
|
20231215,182300,203232670,12780,12780,12780,12780,0
|
|
20231215,182200,203232670,12780,12780,12780,12780,0
|
|
20231215,182100,203232670,12780,12780,12780,12780,0
|
|
20231215,182000,203232670,12780,12780,12780,12780,0
|
|
20231215,181900,203232670,12780,12780,12780,12780,0
|
|
20231215,181800,203232670,12780,12780,12780,12780,0
|
|
20231215,181700,203232670,12780,12780,12780,12780,0
|
|
20231215,181600,203232670,12780,12780,12780,12780,0
|
|
20231215,181500,203232670,12780,12780,12780,12780,0
|
|
20231215,181400,203232670,12780,12780,12780,12780,0
|
|
20231215,181300,203232670,12780,12780,12780,12780,0
|
|
20231215,181200,203232670,12780,12780,12780,12780,0
|
|
20231215,181100,203232670,12780,12780,12780,12780,0
|
|
20231215,181000,203232670,12780,12780,12780,12780,0
|
|
20231215,180900,203232670,12780,12780,12780,12780,0
|
|
20231215,180800,203232670,12780,12780,12780,12780,0
|
|
20231215,180700,203232670,12780,12780,12780,12780,0
|
|
20231215,180600,203232670,12780,12780,12780,12780,0
|
|
20231215,180500,203232670,12780,12780,12780,12780,579
|
|
20231215,180400,203232670,12780,12780,12780,12780,0
|
|
20231215,180300,203232670,12780,12780,12780,12780,0
|
|
20231215,180200,203232670,12780,12780,12780,12780,0
|
|
20231215,180100,203232670,12780,12780,12780,12780,0
|
|
20231215,180000,203232670,12780,12780,12780,12780,0
|
|
20231215,175900,203232670,12780,12780,12780,12780,0
|
|
20231215,175800,203232670,12780,12780,12780,12780,0
|
|
20231215,175700,203232670,12780,12780,12780,12780,0
|
|
20231215,175600,203232670,12780,12780,12780,12780,0
|
|
20231215,175500,203232670,12780,12780,12780,12780,0
|
|
20231215,175400,203232670,12780,12780,12780,12780,0
|
|
20231215,175300,203232670,12780,12780,12780,12780,0
|
|
20231215,175200,203232670,12780,12780,12780,12780,0
|
|
20231215,175100,203232670,12780,12780,12780,12780,0
|
|
20231215,175000,203232670,12780,12780,12780,12780,0
|
|
20231215,174900,203232670,12780,12780,12780,12780,0
|
|
20231215,174800,203232670,12780,12780,12780,12780,0
|
|
20231215,174700,203232670,12780,12780,12780,12780,0
|
|
20231215,174600,203232670,12780,12780,12780,12780,0
|
|
20231215,174500,203232670,12780,12780,12780,12780,0
|
|
20231215,174400,203232670,12780,12780,12780,12780,0
|
|
20231215,174300,203232670,12780,12780,12780,12780,0
|
|
20231215,174200,203232670,12780,12780,12780,12780,0
|
|
20231215,174100,203232670,12780,12780,12780,12780,0
|
|
20231215,174000,203232670,12780,12780,12780,12780,0
|
|
20231215,173900,203232670,12780,12780,12780,12780,0
|
|
20231215,173800,203232670,12780,12780,12780,12780,0
|
|
20231215,173700,203232670,12780,12780,12780,12780,0
|
|
20231215,173600,203232670,12780,12780,12780,12780,0
|
|
20231215,173500,203232670,12780,12780,12780,12780,579
|
|
20231215,173400,203232670,12780,12780,12780,12780,0
|
|
20231215,173300,203232670,12780,12780,12780,12780,0
|
|
20231215,173200,203232670,12780,12780,12780,12780,0
|
|
20231215,173100,203232670,12780,12780,12780,12780,0
|
|
20231215,173000,203232670,12780,12780,12780,12780,0
|
|
20231215,172900,203232670,12780,12780,12780,12780,0
|
|
20231215,172800,203232670,12780,12780,12780,12780,0
|
|
20231215,172700,203232670,12780,12780,12780,12780,0
|
|
20231215,172600,203232670,12780,12780,12780,12780,0
|
|
20231215,172500,203232670,12780,12780,12780,12780,0
|
|
20231215,172400,203232670,12780,12780,12780,12780,0
|
|
20231215,172300,203232670,12780,12780,12780,12780,0
|
|
20231215,172200,203232670,12780,12780,12780,12780,0
|
|
20231215,172100,203232670,12780,12780,12780,12780,0
|
|
20231215,172000,203232670,12780,12780,12780,12780,0
|
|
20231215,171900,203232670,12780,12780,12780,12780,0
|
|
20231215,171800,203232670,12780,12780,12780,12780,0
|
|
20231215,171700,203232670,12780,12780,12780,12780,0
|
|
20231215,171600,203232670,12780,12780,12780,12780,0
|
|
20231215,171500,203232670,12780,12780,12780,12780,0
|
|
20231215,171400,203232670,12780,12780,12780,12780,0
|
|
20231215,171300,203232670,12780,12780,12780,12780,0
|
|
20231215,171200,203232670,12780,12780,12780,12780,0
|
|
20231215,171100,203232670,12780,12780,12780,12780,0
|
|
20231215,171000,203232670,12780,12780,12780,12780,0
|
|
20231215,170900,203232670,12780,12780,12780,12780,0
|
|
20231215,170800,203232670,12780,12780,12780,12780,0
|
|
20231215,170700,203232670,12780,12780,12780,12780,0
|
|
20231215,170600,203232670,12780,12780,12780,12780,0
|
|
20231215,170500,203232670,12780,12780,12780,12780,579
|
|
20231215,170400,203232670,12780,12780,12780,12780,0
|
|
20231215,170300,203232670,12780,12780,12780,12780,0
|
|
20231215,170200,203232670,12780,12780,12780,12780,0
|
|
20231215,170100,203232670,12780,12780,12780,12780,0
|
|
20231215,170000,203232670,12780,12780,12780,12780,0
|
|
20231215,165900,203232670,12780,12780,12780,12780,0
|
|
20231215,165800,203232670,12780,12780,12780,12780,0
|
|
20231215,165700,203232670,12780,12780,12780,12780,0
|
|
20231215,165600,203232670,12780,12780,12780,12780,0
|
|
20231215,165500,203232670,12780,12780,12780,12780,0
|
|
20231215,165400,203232670,12780,12780,12780,12780,0
|
|
20231215,165300,203232670,12780,12780,12780,12780,0
|
|
20231215,165200,203232670,12780,12780,12780,12780,0
|
|
20231215,165100,203232670,12780,12780,12780,12780,0
|
|
20231215,165000,203232670,12780,12780,12780,12780,0
|
|
20231215,164900,203232670,12780,12780,12780,12780,0
|
|
20231215,164800,203232670,12780,12780,12780,12780,0
|
|
20231215,164700,203232670,12780,12780,12780,12780,0
|
|
20231215,164600,203232670,12780,12780,12780,12780,0
|
|
20231215,164500,203232670,12780,12780,12780,12780,0
|
|
20231215,164400,203232670,12780,12780,12780,12780,0
|
|
20231215,164300,203232670,12780,12780,12780,12780,0
|
|
20231215,164200,203232670,12780,12780,12780,12780,0
|
|
20231215,164100,203232670,12780,12780,12780,12780,0
|
|
20231215,164000,203232670,12780,12780,12780,12780,0
|
|
20231215,163900,203232670,12780,12780,12780,12780,0
|
|
20231215,163800,203232670,12780,12780,12780,12780,0
|
|
20231215,163700,203232670,12780,12780,12780,12780,0
|
|
20231215,163600,203232670,12780,12780,12780,12780,0
|
|
20231215,163500,203232670,12780,12780,12780,12780,579
|
|
20231215,163400,203232670,12780,12780,12780,12780,0
|
|
20231215,163300,203232670,12780,12780,12780,12780,0
|
|
20231215,163200,203232670,12780,12780,12780,12780,0
|
|
20231215,163100,203232670,12780,12780,12780,12780,0
|
|
20231215,163000,203232670,12780,12780,12780,12780,0
|
|
20231215,162900,203232670,12780,12780,12780,12780,0
|
|
20231215,162800,203232670,12780,12780,12780,12780,0
|
|
20231215,162700,203232670,12780,12780,12780,12780,0
|
|
20231215,162600,203232670,12780,12780,12780,12780,0
|
|
20231215,162500,203232670,12780,12780,12780,12780,0
|
|
20231215,162400,203232670,12780,12780,12780,12780,0
|
|
20231215,162300,203232670,12780,12780,12780,12780,0
|
|
20231215,162200,203232670,12780,12780,12780,12780,0
|
|
20231215,162100,203232670,12780,12780,12780,12780,0
|
|
20231215,162000,203232670,12780,12780,12780,12780,0
|
|
20231215,161900,203232670,12780,12780,12780,12780,0
|
|
20231215,161800,203232670,12780,12780,12780,12780,0
|
|
20231215,161700,203232670,12780,12780,12780,12780,0
|
|
20231215,161600,203232670,12780,12780,12780,12780,0
|
|
20231215,161500,203232670,12780,12780,12780,12780,0
|
|
20231215,161400,203232670,12780,12780,12780,12780,0
|
|
20231215,161300,203232670,12780,12780,12780,12780,0
|
|
20231215,161200,203232670,12780,12780,12780,12780,0
|
|
20231215,161100,203232670,12780,12780,12780,12780,0
|
|
20231215,161000,203232670,12780,12780,12780,12780,0
|
|
20231215,160900,203232670,12780,12780,12780,12780,0
|
|
20231215,160800,203232670,12780,12780,12780,12780,0
|
|
20231215,160700,203232670,12780,12780,12780,12780,0
|
|
20231215,160600,203232670,12780,12780,12780,12780,0
|
|
20231215,160500,203232670,12780,12780,12780,12780,579
|
|
20231215,160400,203232670,12780,12780,12780,12780,0
|
|
20231215,160300,203232670,12780,12780,12780,12780,0
|
|
20231215,160200,203232670,12780,12780,12780,12780,0
|
|
20231215,160100,203232670,12780,12780,12780,12780,0
|
|
20231215,160000,203232670,12780,12780,12780,12780,0
|
|
20231215,155900,203232670,12780,12780,12780,12780,0
|
|
20231215,155800,203232670,12780,12780,12780,12780,0
|
|
20231215,155700,203232670,12780,12780,12780,12780,0
|
|
20231215,155600,203232670,12780,12780,12780,12780,0
|
|
20231215,155500,203232670,12780,12780,12780,12780,0
|
|
20231215,155400,203232670,12780,12780,12780,12780,0
|
|
20231215,155300,203232670,12780,12780,12780,12780,0
|
|
20231215,155200,203232670,12780,12780,12780,12780,0
|
|
20231215,155100,203232670,12780,12780,12780,12780,0
|
|
20231215,155000,203232670,12780,12780,12780,12780,0
|
|
20231215,154900,203232670,12780,12780,12780,12780,0
|
|
20231215,154800,203232670,12780,12780,12780,12780,0
|
|
20231215,154700,203232670,12780,12780,12780,12780,0
|
|
20231215,154600,203232670,12780,12780,12780,12780,0
|
|
20231215,154500,203232670,12780,12780,12780,12780,0
|
|
20231215,154400,203232670,12780,12780,12780,12780,0
|
|
20231215,154300,203232670,12780,12780,12780,12780,0
|
|
20231215,154200,203232670,12780,12780,12780,12780,0
|
|
20231215,154100,203232670,12780,12780,12780,12780,0
|
|
20231215,154000,203232670,12780,12780,12780,12780,0
|
|
20231215,153900,203232670,12780,12780,12780,12780,0
|
|
20231215,153800,203232670,12780,12780,12780,12780,0
|
|
20231215,153700,203232670,12780,12780,12780,12780,0
|
|
20231215,153600,203232670,12780,12780,12780,12780,0
|
|
20231215,153500,203232670,12780,12780,12780,12780,579
|
|
20231215,153400,203232670,12780,12780,12780,12780,0
|
|
20231215,153300,203232670,12780,12780,12780,12780,0
|
|
20231215,153200,203232670,12780,12780,12780,12780,0
|
|
20231215,153100,203232670,12780,12780,12780,12780,0
|
|
20231215,153000,203232670,12780,12780,12780,12780,579
|
|
20231215,152900,195833050,12780,12780,12780,12780,0
|
|
20231215,152800,195833050,12780,12780,12780,12780,0
|
|
20231215,152700,195833050,12780,12780,12780,12780,0
|
|
20231215,152600,195833050,12780,12780,12780,12780,0
|
|
20231215,152500,195833050,12780,12780,12780,12780,0
|
|
20231215,152400,195833050,12780,12780,12780,12780,0
|
|
20231215,152300,195833050,12780,12780,12780,12780,0
|
|
20231215,152200,195833050,12780,12780,12780,12780,0
|
|
20231215,152100,195833050,12780,12780,12780,12780,0
|
|
20231215,152000,195833050,12780,12780,12780,12780,0
|
|
20231215,151900,195833050,12780,12800,12800,12780,209
|
|
20231215,151800,193162010,12780,12780,12780,12780,0
|
|
20231215,151700,193162010,12780,12800,12800,12780,44
|
|
20231215,151600,192598830,12780,12800,12800,12780,9
|
|
20231215,151500,192483790,12800,12790,12800,12790,2
|
|
20231215,151400,192458200,12780,12780,12780,12780,20
|
|
20231215,151300,192202600,12780,12790,12790,12780,464
|
|
20231215,151200,186270450,12800,12800,12800,12800,0
|
|
20231215,151100,186270450,12800,12800,12800,12800,10
|
|
20231215,151000,186142450,12800,12810,12810,12790,3
|
|
20231215,150900,186104050,12800,12800,12800,12800,0
|
|
20231215,150800,186104050,12800,12800,12800,12800,64
|
|
20231215,150700,185284850,12800,12800,12800,12800,0
|
|
20231215,150600,185284850,12800,12800,12800,12800,0
|
|
20231215,150500,185284850,12800,12800,12800,12800,1
|
|
20231215,150400,185272050,12790,12790,12790,12790,0
|
|
20231215,150300,185272050,12790,12790,12790,12790,0
|
|
20231215,150200,185272050,12790,12790,12790,12790,0
|
|
20231215,150100,185272050,12790,12790,12790,12790,0
|
|
20231215,150000,185272050,12790,12790,12790,12790,2
|
|
20231215,145900,185246470,12790,12790,12790,12790,0
|
|
20231215,145800,185246470,12790,12790,12790,12790,6
|
|
20231215,145700,185169730,12800,12800,12800,12800,1
|
|
20231215,145600,185156930,12800,12800,12800,12800,15
|
|
20231215,145500,184964930,12790,12790,12790,12790,0
|
|
20231215,145400,184964930,12790,12790,12790,12790,0
|
|
20231215,145300,184964930,12790,12790,12790,12790,5
|
|
20231215,145200,184900980,12800,12800,12800,12800,0
|
|
20231215,145100,184900980,12800,12790,12800,12790,80
|
|
20231215,145000,183877770,12800,12800,12800,12800,1
|
|
20231215,144900,183864970,12810,12810,12810,12810,0
|
|
20231215,144800,183864970,12810,12800,12810,12800,67
|
|
20231215,144700,183007350,12810,12810,12810,12810,0
|
|
20231215,144600,183007350,12810,12810,12810,12810,0
|
|
20231215,144500,183007350,12810,12810,12810,12810,0
|
|
20231215,144400,183007350,12810,12810,12810,12810,1
|
|
20231215,144300,182994540,12810,12810,12810,12810,2
|
|
20231215,144200,182968920,12810,12810,12810,12810,0
|
|
20231215,144100,182968920,12810,12810,12810,12810,0
|
|
20231215,144000,182968920,12810,12810,12810,12810,0
|
|
20231215,143900,182968920,12810,12810,12810,12810,1
|
|
20231215,143800,182956110,12800,12800,12800,12800,40
|
|
20231215,143700,182444110,12810,12810,12810,12810,1
|
|
20231215,143600,182431300,12800,12800,12800,12800,97
|
|
20231215,143500,181189700,12800,12800,12800,12800,0
|
|
20231215,143400,181189700,12800,12800,12800,12800,0
|
|
20231215,143300,181189700,12800,12800,12800,12800,0
|
|
20231215,143200,181189700,12800,12800,12800,12800,0
|
|
20231215,143100,181189700,12800,12800,12800,12800,0
|
|
20231215,143000,181189700,12800,12800,12800,12800,0
|
|
20231215,142900,181189700,12800,12800,12800,12800,2
|
|
20231215,142800,181164100,12800,12800,12800,12800,0
|
|
20231215,142700,181164100,12800,12800,12800,12800,1
|
|
20231215,142600,181151300,12800,12800,12800,12800,0
|
|
20231215,142500,181151300,12800,12800,12800,12800,2
|
|
20231215,142400,181125700,12810,12800,12810,12800,11
|
|
20231215,142300,180984890,12800,12800,12800,12800,30
|
|
20231215,142200,180600890,12800,12800,12800,12800,3
|
|
20231215,142100,180562490,12800,12800,12800,12800,10
|
|
20231215,142000,180434490,12810,12800,12810,12800,13
|
|
20231215,141900,180267980,12800,12820,12820,12800,4
|
|
20231215,141800,180216760,12800,12800,12800,12800,31
|
|
20231215,141700,179819960,12800,12810,12820,12800,316
|
|
20231215,141600,175775120,12820,12820,12820,12820,0
|
|
20231215,141500,175775120,12820,12820,12820,12820,0
|
|
20231215,141400,175775120,12820,12820,12820,12820,0
|
|
20231215,141300,175775120,12820,12800,12820,12800,9
|
|
20231215,141200,175659840,12810,12810,12810,12810,2
|
|
20231215,141100,175634220,12800,12800,12800,12800,1
|
|
20231215,141000,175621420,12800,12800,12800,12800,0
|
|
20231215,140900,175621420,12800,12800,12800,12800,3
|
|
20231215,140800,175583020,12800,12800,12800,12800,8
|
|
20231215,140700,175480620,12800,12800,12800,12800,4
|
|
20231215,140600,175429420,12810,12810,12810,12810,50
|
|
20231215,140500,174788920,12810,12810,12810,12810,2
|
|
20231215,140400,174763300,12810,12810,12810,12810,3
|
|
20231215,140300,174724870,12820,12810,12820,12800,101
|
|
20231215,140200,173431570,12820,12800,12820,12800,3
|
|
20231215,140100,173393140,12800,12800,12800,12800,2
|
|
20231215,140000,173367540,12800,12800,12800,12800,0
|
|
20231215,135900,173367540,12800,12800,12820,12800,5
|
|
20231215,135800,173303510,12800,12800,12800,12800,22
|
|
20231215,135700,173021910,12810,12810,12810,12810,0
|
|
20231215,135600,173021910,12810,12810,12810,12810,0
|
|
20231215,135500,173021910,12810,12800,12810,12800,7
|
|
20231215,135400,172932300,12810,12810,12810,12810,15
|
|
20231215,135300,172740150,12800,12800,12800,12800,1
|
|
20231215,135200,172727350,12820,12820,12820,12820,0
|
|
20231215,135100,172727350,12820,12820,12820,12820,0
|
|
20231215,135000,172727350,12820,12820,12820,12820,7
|
|
20231215,134900,172637610,12810,12810,12810,12810,5
|
|
20231215,134800,172573560,12820,12820,12820,12820,0
|
|
20231215,134700,172573560,12820,12810,12820,12810,4
|
|
20231215,134600,172522290,12800,12800,12800,12800,0
|
|
20231215,134500,172522290,12800,12810,12810,12800,8
|
|
20231215,134400,172419820,12810,12820,12820,12800,303
|
|
20231215,134300,168541380,12800,12800,12800,12800,7
|
|
20231215,134200,168451780,12800,12800,12800,12800,5
|
|
20231215,134100,168387780,12810,12810,12810,12810,0
|
|
20231215,134000,168387780,12810,12810,12810,12810,0
|
|
20231215,133900,168387780,12810,12810,12810,12810,63
|
|
20231215,133800,167580750,12800,12800,12800,12800,0
|
|
20231215,133700,167580750,12800,12800,12800,12800,100
|
|
20231215,133600,166300750,12810,12810,12810,12810,1
|
|
20231215,133500,166287940,12800,12800,12800,12800,1
|
|
20231215,133400,166275140,12810,12800,12810,12800,11
|
|
20231215,133300,166134260,12810,12810,12810,12810,0
|
|
20231215,133200,166134260,12810,12810,12810,12810,20
|
|
20231215,133100,165878060,12810,12800,12810,12800,2
|
|
20231215,133000,165852450,12800,12800,12800,12800,2
|
|
20231215,132900,165826850,12810,12810,12810,12810,0
|
|
20231215,132800,165826850,12810,12800,12810,12800,12
|
|
20231215,132700,165673240,12810,12810,12810,12810,4
|
|
20231215,132600,165622000,12800,12800,12800,12800,0
|
|
20231215,132500,165622000,12800,12800,12810,12800,4
|
|
20231215,132400,165570780,12800,12800,12800,12800,2
|
|
20231215,132300,165545180,12800,12800,12800,12800,76
|
|
20231215,132200,164572380,12810,12800,12810,12800,2
|
|
20231215,132100,164546770,12810,12810,12810,12810,3
|
|
20231215,132000,164508340,12800,12800,12800,12800,62
|
|
20231215,131900,163714740,12800,12800,12800,12800,2
|
|
20231215,131800,163689140,12800,12800,12810,12800,5
|
|
20231215,131700,163625120,12800,12800,12800,12800,153
|
|
20231215,131600,161666720,12810,12810,12810,12800,3
|
|
20231215,131500,161628300,12800,12800,12800,12800,2
|
|
20231215,131400,161602700,12800,12800,12800,12800,103
|
|
20231215,131300,160284300,12810,12800,12810,12800,421
|
|
20231215,131200,154895490,12800,12800,12810,12800,4
|
|
20231215,131100,154844280,12810,12810,12810,12810,0
|
|
20231215,131000,154844280,12810,12810,12810,12810,1
|
|
20231215,130900,154831470,12820,12810,12820,12810,2
|
|
20231215,130800,154805840,12800,12800,12800,12800,123
|
|
20231215,130700,153231440,12800,12800,12800,12800,38
|
|
20231215,130600,152745040,12800,12800,12800,12800,79
|
|
20231215,130500,151733840,12800,12800,12820,12800,90
|
|
20231215,130400,150581310,12800,12800,12810,12800,18
|
|
20231215,130300,150350900,12800,12810,12810,12800,16
|
|
20231215,130200,150146050,12800,12810,12810,12800,18
|
|
20231215,130100,149915640,12800,12810,12810,12800,19
|
|
20231215,130000,149672430,12810,12820,12820,12800,111
|
|
20231215,125900,148249610,12800,12800,12800,12800,17
|
|
20231215,125800,148032010,12800,12820,12820,12800,38
|
|
20231215,125700,147545580,12800,12820,12820,12800,260
|
|
20231215,125600,144215280,12810,12810,12810,12810,85
|
|
20231215,125500,143126430,12810,12810,12810,12810,12
|
|
20231215,125400,142972710,12810,12810,12820,12810,21
|
|
20231215,125300,142703690,12810,12810,12810,12810,118
|
|
20231215,125200,141192110,12810,12810,12810,12810,8
|
|
20231215,125100,141089630,12810,12810,12810,12810,20
|
|
20231215,125000,140833430,12810,12810,12810,12810,22
|
|
20231215,124900,140551610,12820,12810,12820,12810,15
|
|
20231215,124800,140359450,12810,12810,12810,12810,20
|
|
20231215,124700,140103250,12810,12810,12810,12810,8
|
|
20231215,124600,140000770,12810,12810,12810,12810,19
|
|
20231215,124500,139757380,12810,12810,12810,12810,153
|
|
20231215,124400,137797450,12810,12810,12810,12810,14
|
|
20231215,124300,137618110,12810,12810,12820,12810,28
|
|
20231215,124200,137259330,12810,12810,12810,12810,17
|
|
20231215,124100,137041560,12810,12820,12820,12810,16
|
|
20231215,124000,136836590,12810,12810,12810,12810,17
|
|
20231215,123900,136618820,12810,12810,12820,12810,69
|
|
20231215,123800,135734430,12820,12820,12820,12820,0
|
|
20231215,123700,135734430,12820,12820,12820,12820,1
|
|
20231215,123600,135721610,12820,12810,12820,12810,43
|
|
20231215,123500,135170770,12810,12810,12810,12810,1
|
|
20231215,123400,135157960,12810,12810,12810,12810,0
|
|
20231215,123300,135157960,12810,12810,12810,12810,1
|
|
20231215,123200,135145150,12820,12820,12820,12820,2
|
|
20231215,123100,135119510,12810,12810,12810,12810,0
|
|
20231215,123000,135119510,12810,12810,12810,12810,2
|
|
20231215,122900,135093890,12810,12810,12810,12810,0
|
|
20231215,122800,135093890,12810,12810,12810,12810,0
|
|
20231215,122700,135093890,12810,12810,12810,12810,3
|
|
20231215,122600,135055460,12820,12820,12820,12820,7
|
|
20231215,122500,134965720,12820,12810,12820,12810,2
|
|
20231215,122400,134940090,12820,12810,12830,12810,102
|
|
20231215,122300,133632450,12810,12810,12810,12810,0
|
|
20231215,122200,133632450,12810,12810,12810,12810,56
|
|
20231215,122100,132915090,12810,12810,12810,12810,2
|
|
20231215,122000,132889470,12820,12820,12820,12820,6
|
|
20231215,121900,132812550,12820,12820,12820,12820,101
|
|
20231215,121800,131517730,12820,12810,12820,12810,52
|
|
20231215,121700,130851110,12810,12810,12810,12810,1
|
|
20231215,121600,130838300,12810,12810,12810,12810,1
|
|
20231215,121500,130825490,12820,12820,12820,12820,0
|
|
20231215,121400,130825490,12820,12820,12820,12820,3
|
|
20231215,121300,130787030,12810,12810,12810,12810,0
|
|
20231215,121200,130787030,12810,12810,12810,12810,0
|
|
20231215,121100,130787030,12810,12810,12820,12810,79
|
|
20231215,121000,129774970,12820,12820,12820,12810,12
|
|
20231215,120900,129621160,12810,12810,12810,12810,5
|
|
20231215,120800,129557110,12810,12810,12810,12810,26
|
|
20231215,120700,129224050,12810,12810,12810,12810,2
|
|
20231215,120600,129198430,12820,12810,12820,12810,11
|
|
20231215,120500,129057480,12810,12810,12820,12810,7
|
|
20231215,120400,128967800,12810,12810,12810,12810,1000
|
|
20231215,120300,116157800,12820,12810,12820,12810,11
|
|
20231215,120200,116016790,12810,12810,12810,12810,3
|
|
20231215,120100,115978360,12820,12820,12820,12820,20
|
|
20231215,120000,115721960,12810,12810,12810,12810,75
|
|
20231215,115900,114761210,12810,12810,12810,12810,2
|
|
20231215,115800,114735590,12820,12820,12820,12820,1
|
|
20231215,115700,114722770,12810,12810,12820,12810,31
|
|
20231215,115600,114325460,12810,12810,12810,12810,6
|
|
20231215,115500,114248600,12820,12810,12820,12810,70
|
|
20231215,115400,113351340,12810,12810,12810,12810,56
|
|
20231215,115300,112633980,12810,12820,12820,12810,13
|
|
20231215,115200,112467380,12810,12810,12810,12810,0
|
|
20231215,115100,112467380,12810,12810,12810,12810,2
|
|
20231215,115000,112441760,12810,12820,12820,12810,2
|
|
20231215,114900,112416130,12810,12810,12810,12810,0
|
|
20231215,114800,112416130,12810,12810,12810,12810,1
|
|
20231215,114700,112403320,12820,12820,12820,12820,2
|
|
20231215,114600,112377680,12820,12820,12820,12820,0
|
|
20231215,114500,112377680,12820,12820,12820,12820,2
|
|
20231215,114400,112352040,12820,12820,12820,12820,2
|
|
20231215,114300,112326400,12810,12820,12820,12810,4
|
|
20231215,114200,112275130,12820,12820,12820,12820,3
|
|
20231215,114100,112236670,12810,12810,12810,12810,2
|
|
20231215,114000,112211050,12810,12810,12810,12810,62
|
|
20231215,113900,111416830,12810,12810,12810,12810,0
|
|
20231215,113800,111416830,12810,12810,12810,12810,10
|
|
20231215,113700,111288730,12820,12810,12820,12810,2
|
|
20231215,113600,111263100,12810,12810,12810,12810,15
|
|
20231215,113500,111070950,12810,12810,12810,12810,3
|
|
20231215,113400,111032520,12820,12820,12820,12820,1
|
|
20231215,113300,111019700,12810,12810,12820,12810,153
|
|
20231215,113200,109059750,12810,12810,12810,12810,1
|
|
20231215,113100,109046940,12820,12820,12820,12820,117
|
|
20231215,113000,107547000,12820,12820,12820,12820,0
|
|
20231215,112900,107547000,12820,12820,12820,12820,3
|
|
20231215,112800,107508540,12820,12820,12820,12820,0
|
|
20231215,112700,107508540,12820,12820,12820,12820,1
|
|
20231215,112600,107495720,12810,12820,12820,12810,81
|
|
20231215,112500,106457310,12830,12830,12830,12830,0
|
|
20231215,112400,106457310,12830,12830,12830,12830,0
|
|
20231215,112300,106457310,12830,12830,12830,12830,3
|
|
20231215,112200,106418820,12820,12820,12820,12820,2
|
|
20231215,112100,106393180,12820,12820,12820,12820,4
|
|
20231215,112000,106341900,12820,12820,12820,12820,2
|
|
20231215,111900,106316260,12820,12820,12820,12820,0
|
|
20231215,111800,106316260,12820,12820,12820,12820,86
|
|
20231215,111700,105213740,12810,12810,12810,12810,5
|
|
20231215,111600,105149690,12810,12810,12810,12810,1
|
|
20231215,111500,105136880,12820,12820,12820,12820,0
|
|
20231215,111400,105136880,12820,12820,12820,12820,1
|
|
20231215,111300,105124060,12810,12810,12810,12810,100
|
|
20231215,111200,103843060,12810,12820,12820,12810,400
|
|
20231215,111100,98716910,12820,12820,12820,12820,0
|
|
20231215,111000,98716910,12820,12820,12830,12820,222
|
|
20231215,110900,95870850,12820,12820,12820,12820,200
|
|
20231215,110800,93306850,12830,12820,12830,12820,2
|
|
20231215,110700,93281200,12830,12830,12830,12830,0
|
|
20231215,110600,93281200,12830,12830,12830,12830,0
|
|
20231215,110500,93281200,12830,12830,12830,12830,1
|
|
20231215,110400,93268370,12830,12830,12830,12830,0
|
|
20231215,110300,93268370,12830,12830,12830,12830,0
|
|
20231215,110200,93268370,12830,12830,12830,12830,102
|
|
20231215,110100,91959710,12820,12820,12820,12820,120
|
|
20231215,110000,90421310,12820,12820,12820,12820,0
|
|
20231215,105900,90421310,12820,12820,12820,12820,40
|
|
20231215,105800,89908510,12820,12820,12820,12820,9
|
|
20231215,105700,89793130,12820,12820,12820,12820,3
|
|
20231215,105600,89754670,12820,12820,12820,12820,13
|
|
20231215,105500,89588010,12820,12820,12820,12820,0
|
|
20231215,105400,89588010,12820,12820,12820,12820,1
|
|
20231215,105300,89575190,12830,12830,12830,12830,0
|
|
20231215,105200,89575190,12830,12830,12830,12830,2
|
|
20231215,105100,89549530,12820,12820,12820,12820,0
|
|
20231215,105000,89549530,12820,12820,12820,12820,0
|
|
20231215,104900,89549530,12820,12820,12820,12820,4
|
|
20231215,104800,89498250,12820,12830,12830,12820,49
|
|
20231215,104700,88870060,12820,12820,12820,12820,0
|
|
20231215,104600,88870060,12820,12820,12820,12820,5
|
|
20231215,104500,88805960,12830,12830,12830,12830,0
|
|
20231215,104400,88805960,12830,12830,12830,12830,1
|
|
20231215,104300,88793130,12820,12820,12830,12820,293
|
|
20231215,104200,85035870,12830,12820,12830,12820,18
|
|
20231215,104100,84805090,12820,12820,12830,12820,21
|
|
20231215,104000,84535860,12830,12830,12830,12830,195
|
|
20231215,103900,82034010,12840,12840,12840,12840,0
|
|
20231215,103800,82034010,12840,12840,12840,12840,9
|
|
20231215,103700,81918450,12830,12840,12840,12830,12
|
|
20231215,103600,81764480,12830,12830,12830,12830,10
|
|
20231215,103500,81636180,12830,12830,12830,12830,50
|
|
20231215,103400,80994680,12830,12830,12830,12830,0
|
|
20231215,103300,80994680,12830,12830,12830,12830,1
|
|
20231215,103200,80981850,12840,12840,12840,12840,15
|
|
20231215,103100,80789250,12840,12840,12840,12830,69
|
|
20231215,103000,79903940,12840,12830,12840,12830,2
|
|
20231215,102900,79878270,12830,12830,12830,12830,0
|
|
20231215,102800,79878270,12830,12830,12830,12830,0
|
|
20231215,102700,79878270,12830,12830,12830,12830,40
|
|
20231215,102600,79365070,12840,12840,12840,12840,0
|
|
20231215,102500,79365070,12840,12830,12840,12830,26
|
|
20231215,102400,79031480,12830,12830,12830,12830,0
|
|
20231215,102300,79031480,12830,12830,12830,12830,1
|
|
20231215,102200,79018650,12840,12840,12840,12840,1
|
|
20231215,102100,79005810,12840,12840,12840,12840,1
|
|
20231215,102000,78992970,12830,12830,12830,12830,80
|
|
20231215,101900,77966570,12830,12830,12830,12830,3
|
|
20231215,101800,77928080,12850,12850,12850,12850,0
|
|
20231215,101700,77928080,12850,12850,12850,12850,0
|
|
20231215,101600,77928080,12850,12850,12850,12850,0
|
|
20231215,101500,77928080,12850,12830,12850,12830,14
|
|
20231215,101400,77748440,12830,12830,12830,12830,11
|
|
20231215,101300,77607310,12830,12830,12850,12830,15
|
|
20231215,101200,77414840,12850,12830,12850,12830,25
|
|
20231215,101100,77093970,12830,12850,12850,12830,17
|
|
20231215,101000,76875680,12850,12850,12850,12850,5
|
|
20231215,100900,76811430,12850,12850,12850,12850,1
|
|
20231215,100800,76798580,12830,12830,12830,12830,5
|
|
20231215,100700,76734430,12830,12850,12850,12830,37
|
|
20231215,100600,76259560,12830,12840,12840,12830,438
|
|
20231215,100500,70636550,12850,12850,12860,12850,1461
|
|
20231215,100400,51849200,12850,12850,12850,12850,16
|
|
20231215,100300,51643600,12850,12850,12850,12850,26
|
|
20231215,100200,51309500,12850,12850,12850,12850,1
|
|
20231215,100100,51296650,12860,12860,12860,12860,0
|
|
20231215,100000,51296650,12860,12850,12860,12850,6
|
|
20231215,095900,51219540,12850,12850,12850,12850,142
|
|
20231215,095800,49394840,12860,12860,12860,12860,107
|
|
20231215,095700,48018820,12860,12870,12880,12860,105
|
|
20231215,095600,46667980,12880,12870,12880,12870,4
|
|
20231215,095500,46616490,12860,12860,12860,12860,63
|
|
20231215,095400,45806310,12860,12880,12880,12860,31
|
|
20231215,095300,45407630,12860,12870,12870,12860,270
|
|
20231215,095200,41933430,12870,12860,12870,12860,6
|
|
20231215,095100,41856260,12860,12860,12870,12860,38
|
|
20231215,095000,41367570,12870,12870,12870,12870,1
|
|
20231215,094900,41354700,12870,12870,12870,12870,10
|
|
20231215,094800,41226000,12860,12870,12870,12860,112
|
|
20231215,094700,39785160,12860,12880,12880,12860,229
|
|
20231215,094600,36837790,12880,12880,12880,12880,0
|
|
20231215,094500,36837790,12880,12880,12880,12860,27
|
|
20231215,094400,36490230,12870,12870,12880,12870,255
|
|
20231215,094300,33208360,12870,12870,12870,12870,0
|
|
20231215,094200,33208360,12870,12870,12870,12870,1
|
|
20231215,094100,33195490,12870,12860,12870,12850,11
|
|
20231215,094000,33054030,12860,12860,12860,12860,2
|
|
20231215,093900,33028310,12870,12870,12870,12870,0
|
|
20231215,093800,33028310,12870,12870,12870,12870,13
|
|
20231215,093700,32861000,12880,12880,12880,12880,101
|
|
20231215,093600,31560120,12880,12880,12880,12880,10
|
|
20231215,093500,31431320,12880,12880,12880,12880,3
|
|
20231215,093400,31392680,12880,12880,12880,12880,0
|
|
20231215,093300,31392680,12880,12880,12880,12880,0
|
|
20231215,093200,31392680,12880,12880,12880,12880,1
|
|
20231215,093100,31379800,12880,12870,12880,12870,4
|
|
20231215,093000,31328300,12880,12880,12880,12880,1
|
|
20231215,092900,31315420,12870,12870,12870,12870,2
|
|
20231215,092800,31289680,12870,12840,12870,12840,166
|
|
20231215,092700,29157760,12840,12830,12840,12830,2
|
|
20231215,092600,29132090,12830,12830,12830,12830,1
|
|
20231215,092500,29119260,12840,12840,12840,12840,1
|
|
20231215,092400,29106420,12830,12820,12830,12820,241
|
|
20231215,092300,26014890,12820,12820,12820,12820,0
|
|
20231215,092200,26014890,12820,12820,12820,12820,1
|
|
20231215,092100,26002070,12810,12810,12810,12810,20
|
|
20231215,092000,25745870,12820,12820,12820,12820,0
|
|
20231215,091900,25745870,12820,12820,12820,12810,56
|
|
20231215,091800,25028470,12810,12820,12820,12810,125
|
|
20231215,091700,23426170,12820,12820,12820,12820,3
|
|
20231215,091600,23387710,12830,12840,12840,12830,98
|
|
20231215,091500,22130340,12840,12830,12840,12830,46
|
|
20231215,091400,21539730,12840,12850,12850,12840,9
|
|
20231215,091300,21424160,12850,12850,12850,12850,12
|
|
20231215,091200,21269960,12850,12850,12850,12850,56
|
|
20231215,091100,20550360,12850,12850,12850,12850,7
|
|
20231215,091000,20460410,12850,12870,12870,12850,9
|
|
20231215,090900,20344710,12880,12870,12880,12870,1351
|
|
20231215,090800,2945650,12870,12870,12870,12870,0
|
|
20231215,090700,2945650,12870,12870,12870,12870,0
|
|
20231215,090600,2945650,12870,12870,12870,12870,1
|
|
20231215,090500,2932780,12870,12850,12870,12840,116
|
|
20231215,090400,1441830,12860,12860,12860,12860,19
|
|
20231215,090300,1197490,12860,12860,12860,12860,0
|
|
20231215,090200,1197490,12860,12880,12880,12860,4
|
|
20231215,090100,1146030,12860,12860,12860,12860,6
|
|
20231215,090000,1068870,12870,12880,12880,12870,83
|