578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,183500,260341450,12210,12210,12210,12210,901
|
|
20231219,183400,260341450,12210,12210,12210,12210,0
|
|
20231219,183300,260341450,12210,12210,12210,12210,0
|
|
20231219,183200,260341450,12210,12210,12210,12210,0
|
|
20231219,183100,260341450,12210,12210,12210,12210,0
|
|
20231219,183000,260341450,12210,12210,12210,12210,0
|
|
20231219,182900,260341450,12210,12210,12210,12210,0
|
|
20231219,182800,260341450,12210,12210,12210,12210,0
|
|
20231219,182700,260341450,12210,12210,12210,12210,0
|
|
20231219,182600,260341450,12210,12210,12210,12210,0
|
|
20231219,182500,260341450,12210,12210,12210,12210,0
|
|
20231219,182400,260341450,12210,12210,12210,12210,0
|
|
20231219,182300,260341450,12210,12210,12210,12210,0
|
|
20231219,182200,260341450,12210,12210,12210,12210,0
|
|
20231219,182100,260341450,12210,12210,12210,12210,0
|
|
20231219,182000,260341450,12210,12210,12210,12210,0
|
|
20231219,181900,260341450,12210,12210,12210,12210,0
|
|
20231219,181800,260341450,12210,12210,12210,12210,0
|
|
20231219,181700,260341450,12210,12210,12210,12210,0
|
|
20231219,181600,260341450,12210,12210,12210,12210,0
|
|
20231219,181500,260341450,12210,12210,12210,12210,0
|
|
20231219,181400,260341450,12210,12210,12210,12210,0
|
|
20231219,181300,260341450,12210,12210,12210,12210,0
|
|
20231219,181200,260341450,12210,12210,12210,12210,0
|
|
20231219,181100,260341450,12210,12210,12210,12210,0
|
|
20231219,181000,260341450,12210,12210,12210,12210,0
|
|
20231219,180900,260341450,12210,12210,12210,12210,0
|
|
20231219,180800,260341450,12210,12210,12210,12210,0
|
|
20231219,180700,260341450,12210,12210,12210,12210,0
|
|
20231219,180600,260341450,12210,12210,12210,12210,0
|
|
20231219,180500,260341450,12210,12210,12210,12210,901
|
|
20231219,180400,260341450,12210,12210,12210,12210,0
|
|
20231219,180300,260341450,12210,12210,12210,12210,0
|
|
20231219,180200,260341450,12210,12210,12210,12210,0
|
|
20231219,180100,260341450,12210,12210,12210,12210,0
|
|
20231219,180000,260341450,12210,12210,12210,12210,0
|
|
20231219,175900,260341450,12210,12210,12210,12210,0
|
|
20231219,175800,260341450,12210,12210,12210,12210,0
|
|
20231219,175700,260341450,12210,12210,12210,12210,0
|
|
20231219,175600,260341450,12210,12210,12210,12210,0
|
|
20231219,175500,260341450,12210,12210,12210,12210,0
|
|
20231219,175400,260341450,12210,12210,12210,12210,0
|
|
20231219,175300,260341450,12210,12210,12210,12210,0
|
|
20231219,175200,260341450,12210,12210,12210,12210,0
|
|
20231219,175100,260341450,12210,12210,12210,12210,0
|
|
20231219,175000,260341450,12210,12210,12210,12210,0
|
|
20231219,174900,260341450,12210,12210,12210,12210,0
|
|
20231219,174800,260341450,12210,12210,12210,12210,0
|
|
20231219,174700,260341450,12210,12210,12210,12210,0
|
|
20231219,174600,260341450,12210,12210,12210,12210,0
|
|
20231219,174500,260341450,12210,12210,12210,12210,0
|
|
20231219,174400,260341450,12210,12210,12210,12210,0
|
|
20231219,174300,260341450,12210,12210,12210,12210,0
|
|
20231219,174200,260341450,12210,12210,12210,12210,0
|
|
20231219,174100,260341450,12210,12210,12210,12210,0
|
|
20231219,174000,260341450,12210,12210,12210,12210,0
|
|
20231219,173900,260341450,12210,12210,12210,12210,0
|
|
20231219,173800,260341450,12210,12210,12210,12210,0
|
|
20231219,173700,260341450,12210,12210,12210,12210,0
|
|
20231219,173600,260341450,12210,12210,12210,12210,0
|
|
20231219,173500,260341450,12210,12210,12210,12210,901
|
|
20231219,173400,260341450,12210,12210,12210,12210,0
|
|
20231219,173300,260341450,12210,12210,12210,12210,0
|
|
20231219,173200,260341450,12210,12210,12210,12210,0
|
|
20231219,173100,260341450,12210,12210,12210,12210,0
|
|
20231219,173000,260341450,12210,12210,12210,12210,0
|
|
20231219,172900,260341450,12210,12210,12210,12210,0
|
|
20231219,172800,260341450,12210,12210,12210,12210,0
|
|
20231219,172700,260341450,12210,12210,12210,12210,0
|
|
20231219,172600,260341450,12210,12210,12210,12210,0
|
|
20231219,172500,260341450,12210,12210,12210,12210,0
|
|
20231219,172400,260341450,12210,12210,12210,12210,0
|
|
20231219,172300,260341450,12210,12210,12210,12210,0
|
|
20231219,172200,260341450,12210,12210,12210,12210,0
|
|
20231219,172100,260341450,12210,12210,12210,12210,0
|
|
20231219,172000,260341450,12210,12210,12210,12210,0
|
|
20231219,171900,260341450,12210,12210,12210,12210,0
|
|
20231219,171800,260341450,12210,12210,12210,12210,0
|
|
20231219,171700,260341450,12210,12210,12210,12210,0
|
|
20231219,171600,260341450,12210,12210,12210,12210,0
|
|
20231219,171500,260341450,12210,12210,12210,12210,0
|
|
20231219,171400,260341450,12210,12210,12210,12210,0
|
|
20231219,171300,260341450,12210,12210,12210,12210,0
|
|
20231219,171200,260341450,12210,12210,12210,12210,0
|
|
20231219,171100,260341450,12210,12210,12210,12210,0
|
|
20231219,171000,260341450,12210,12210,12210,12210,0
|
|
20231219,170900,260341450,12210,12210,12210,12210,0
|
|
20231219,170800,260341450,12210,12210,12210,12210,0
|
|
20231219,170700,260341450,12210,12210,12210,12210,0
|
|
20231219,170600,260341450,12210,12210,12210,12210,0
|
|
20231219,170500,260341450,12210,12210,12210,12210,901
|
|
20231219,170400,260341450,12210,12210,12210,12210,0
|
|
20231219,170300,260341450,12210,12210,12210,12210,0
|
|
20231219,170200,260341450,12210,12210,12210,12210,0
|
|
20231219,170100,260341450,12210,12210,12210,12210,0
|
|
20231219,170000,260341450,12210,12210,12210,12210,0
|
|
20231219,165900,260341450,12210,12210,12210,12210,0
|
|
20231219,165800,260341450,12210,12210,12210,12210,0
|
|
20231219,165700,260341450,12210,12210,12210,12210,0
|
|
20231219,165600,260341450,12210,12210,12210,12210,0
|
|
20231219,165500,260341450,12210,12210,12210,12210,0
|
|
20231219,165400,260341450,12210,12210,12210,12210,0
|
|
20231219,165300,260341450,12210,12210,12210,12210,0
|
|
20231219,165200,260341450,12210,12210,12210,12210,0
|
|
20231219,165100,260341450,12210,12210,12210,12210,0
|
|
20231219,165000,260341450,12210,12210,12210,12210,0
|
|
20231219,164900,260341450,12210,12210,12210,12210,0
|
|
20231219,164800,260341450,12210,12210,12210,12210,0
|
|
20231219,164700,260341450,12210,12210,12210,12210,0
|
|
20231219,164600,260341450,12210,12210,12210,12210,0
|
|
20231219,164500,260341450,12210,12210,12210,12210,0
|
|
20231219,164400,260341450,12210,12210,12210,12210,0
|
|
20231219,164300,260341450,12210,12210,12210,12210,0
|
|
20231219,164200,260341450,12210,12210,12210,12210,0
|
|
20231219,164100,260341450,12210,12210,12210,12210,0
|
|
20231219,164000,260341450,12210,12210,12210,12210,0
|
|
20231219,163900,260341450,12210,12210,12210,12210,0
|
|
20231219,163800,260341450,12210,12210,12210,12210,0
|
|
20231219,163700,260341450,12210,12210,12210,12210,0
|
|
20231219,163600,260341450,12210,12210,12210,12210,0
|
|
20231219,163500,260341450,12210,12210,12210,12210,901
|
|
20231219,163400,260341450,12210,12210,12210,12210,0
|
|
20231219,163300,260341450,12210,12210,12210,12210,0
|
|
20231219,163200,260341450,12210,12210,12210,12210,0
|
|
20231219,163100,260341450,12210,12210,12210,12210,0
|
|
20231219,163000,260341450,12210,12210,12210,12210,0
|
|
20231219,162900,260341450,12210,12210,12210,12210,0
|
|
20231219,162800,260341450,12210,12210,12210,12210,0
|
|
20231219,162700,260341450,12210,12210,12210,12210,0
|
|
20231219,162600,260341450,12210,12210,12210,12210,0
|
|
20231219,162500,260341450,12210,12210,12210,12210,0
|
|
20231219,162400,260341450,12210,12210,12210,12210,0
|
|
20231219,162300,260341450,12210,12210,12210,12210,0
|
|
20231219,162200,260341450,12210,12210,12210,12210,0
|
|
20231219,162100,260341450,12210,12210,12210,12210,0
|
|
20231219,162000,260341450,12210,12210,12210,12210,0
|
|
20231219,161900,260341450,12210,12210,12210,12210,0
|
|
20231219,161800,260341450,12210,12210,12210,12210,0
|
|
20231219,161700,260341450,12210,12210,12210,12210,0
|
|
20231219,161600,260341450,12210,12210,12210,12210,0
|
|
20231219,161500,260341450,12210,12210,12210,12210,0
|
|
20231219,161400,260341450,12210,12210,12210,12210,0
|
|
20231219,161300,260341450,12210,12210,12210,12210,0
|
|
20231219,161200,260341450,12210,12210,12210,12210,0
|
|
20231219,161100,260341450,12210,12210,12210,12210,0
|
|
20231219,161000,260341450,12210,12210,12210,12210,0
|
|
20231219,160900,260341450,12210,12210,12210,12210,0
|
|
20231219,160800,260341450,12210,12210,12210,12210,0
|
|
20231219,160700,260341450,12210,12210,12210,12210,0
|
|
20231219,160600,260341450,12210,12210,12210,12210,0
|
|
20231219,160500,260341450,12210,12210,12210,12210,901
|
|
20231219,160400,260341450,12210,12210,12210,12210,0
|
|
20231219,160300,260341450,12210,12210,12210,12210,0
|
|
20231219,160200,260341450,12210,12210,12210,12210,0
|
|
20231219,160100,260341450,12210,12210,12210,12210,0
|
|
20231219,160000,260341450,12210,12210,12210,12210,0
|
|
20231219,155900,260341450,12210,12210,12210,12210,0
|
|
20231219,155800,260341450,12210,12210,12210,12210,0
|
|
20231219,155700,260341450,12210,12210,12210,12210,0
|
|
20231219,155600,260341450,12210,12210,12210,12210,0
|
|
20231219,155500,260341450,12210,12210,12210,12210,0
|
|
20231219,155400,260341450,12210,12210,12210,12210,0
|
|
20231219,155300,260341450,12210,12210,12210,12210,0
|
|
20231219,155200,260341450,12210,12210,12210,12210,0
|
|
20231219,155100,260341450,12210,12210,12210,12210,0
|
|
20231219,155000,260341450,12210,12210,12210,12210,0
|
|
20231219,154900,260341450,12210,12210,12210,12210,0
|
|
20231219,154800,260341450,12210,12210,12210,12210,0
|
|
20231219,154700,260341450,12210,12210,12210,12210,0
|
|
20231219,154600,260341450,12210,12210,12210,12210,0
|
|
20231219,154500,260341450,12210,12210,12210,12210,0
|
|
20231219,154400,260341450,12210,12210,12210,12210,0
|
|
20231219,154300,260341450,12210,12210,12210,12210,0
|
|
20231219,154200,260341450,12210,12210,12210,12210,0
|
|
20231219,154100,260341450,12210,12210,12210,12210,0
|
|
20231219,154000,260341450,12210,12210,12210,12210,0
|
|
20231219,153900,260341450,12210,12210,12210,12210,0
|
|
20231219,153800,260341450,12210,12210,12210,12210,0
|
|
20231219,153700,260341450,12210,12210,12210,12210,0
|
|
20231219,153600,260341450,12210,12210,12210,12210,0
|
|
20231219,153500,260341450,12210,12210,12210,12210,901
|
|
20231219,153400,260341450,12210,12210,12210,12210,0
|
|
20231219,153300,260341450,12210,12210,12210,12210,0
|
|
20231219,153200,260341450,12210,12210,12210,12210,0
|
|
20231219,153100,260341450,12210,12210,12210,12210,0
|
|
20231219,153000,260341450,12210,12210,12210,12210,901
|
|
20231219,152900,249340240,12210,12210,12210,12210,0
|
|
20231219,152800,249340240,12210,12210,12210,12210,0
|
|
20231219,152700,249340240,12210,12210,12210,12210,0
|
|
20231219,152600,249340240,12210,12210,12210,12210,0
|
|
20231219,152500,249340240,12210,12210,12210,12210,0
|
|
20231219,152400,249340240,12210,12210,12210,12210,0
|
|
20231219,152300,249340240,12210,12210,12210,12210,0
|
|
20231219,152200,249340240,12210,12210,12210,12210,0
|
|
20231219,152100,249340240,12210,12210,12210,12210,0
|
|
20231219,152000,249340240,12210,12210,12210,12210,0
|
|
20231219,151900,249340240,12210,12230,12230,12210,150
|
|
20231219,151800,247508430,12240,12240,12240,12240,0
|
|
20231219,151700,247508430,12240,12230,12240,12230,36
|
|
20231219,151600,247067960,12220,12220,12220,12220,74
|
|
20231219,151500,246163680,12220,12220,12220,12220,0
|
|
20231219,151400,246163680,12220,12210,12220,12200,558
|
|
20231219,151300,239350960,12200,12210,12210,12200,14
|
|
20231219,151200,239180140,12210,12210,12210,12210,0
|
|
20231219,151100,239180140,12210,12210,12210,12210,57
|
|
20231219,151000,238484170,12200,12200,12200,12200,16
|
|
20231219,150900,238288970,12210,12220,12220,12210,259
|
|
20231219,150800,235126230,12210,12250,12250,12210,92
|
|
20231219,150700,234002020,12220,12230,12230,12220,433
|
|
20231219,150600,228707350,12260,12260,12260,12260,35
|
|
20231219,150500,228278250,12260,12230,12260,12230,16
|
|
20231219,150400,228082440,12240,12240,12240,12240,11
|
|
20231219,150300,227947800,12240,12270,12270,12230,192
|
|
20231219,150200,225597440,12270,12270,12270,12270,1
|
|
20231219,150100,225585170,12240,12280,12280,12240,44
|
|
20231219,150000,225045210,12240,12240,12280,12240,13
|
|
20231219,145900,224886050,12280,12280,12280,12280,0
|
|
20231219,145800,224886050,12280,12240,12280,12240,40
|
|
20231219,145700,224395090,12280,12280,12280,12280,0
|
|
20231219,145600,224395090,12280,12240,12280,12240,7
|
|
20231219,145500,224309370,12280,12280,12280,12280,35
|
|
20231219,145400,223879570,12280,12240,12280,12240,8
|
|
20231219,145300,223781610,12280,12280,12280,12280,35
|
|
20231219,145200,223351810,12240,12240,12240,12240,7
|
|
20231219,145100,223266130,12280,12280,12280,12280,0
|
|
20231219,145000,223266130,12280,12280,12280,12240,42
|
|
20231219,144900,222750610,12280,12280,12280,12280,0
|
|
20231219,144800,222750610,12280,12240,12280,12240,8
|
|
20231219,144700,222652650,12280,12260,12280,12260,64
|
|
20231219,144600,221867310,12260,12280,12280,12260,10
|
|
20231219,144500,221744650,12280,12280,12280,12280,35
|
|
20231219,144400,221314850,12260,12260,12260,12260,6
|
|
20231219,144300,221241290,12280,12280,12280,12280,2
|
|
20231219,144200,221216730,12260,12260,12260,12260,9
|
|
20231219,144100,221106390,12250,12250,12250,12250,10
|
|
20231219,144000,220983890,12250,12250,12250,12250,7
|
|
20231219,143900,220898140,12250,12250,12250,12240,24
|
|
20231219,143800,220604240,12240,12240,12240,12240,6
|
|
20231219,143700,220530800,12250,12240,12250,12240,44
|
|
20231219,143600,219991870,12240,12240,12240,12240,0
|
|
20231219,143500,219991870,12240,12240,12240,12240,7
|
|
20231219,143400,219906190,12250,12250,12250,12250,35
|
|
20231219,143300,219477440,12240,12240,12240,12240,6
|
|
20231219,143200,219404000,12250,12250,12250,12250,1
|
|
20231219,143100,219391750,12250,12240,12250,12240,42
|
|
20231219,143000,218877320,12250,12240,12250,12240,44
|
|
20231219,142900,218338750,12240,12280,12280,12240,56
|
|
20231219,142800,217651470,12240,12240,12240,12240,5
|
|
20231219,142700,217590270,12240,12240,12240,12240,11
|
|
20231219,142600,217455630,12240,12250,12280,12240,39
|
|
20231219,142500,216976850,12250,12250,12280,12250,13
|
|
20231219,142400,216817570,12250,12250,12250,12250,5
|
|
20231219,142300,216756320,12240,12240,12280,12240,47
|
|
20231219,142200,216179640,12240,12240,12240,12240,17
|
|
20231219,142100,215971560,12240,12280,12280,12240,45
|
|
20231219,142000,215419400,12240,12240,12240,12240,55
|
|
20231219,141900,214746200,12240,12240,12240,12240,10
|
|
20231219,141800,214623800,12240,12240,12280,12240,40
|
|
20231219,141700,214132800,12240,12240,12240,12240,12
|
|
20231219,141600,213985920,12240,12280,12280,12240,5
|
|
20231219,141500,213924680,12240,12240,12280,12240,46
|
|
20231219,141400,213360240,12240,12240,12280,12240,16
|
|
20231219,141300,213164270,12270,12240,12270,12240,37
|
|
20231219,141200,212710340,12250,12280,12280,12240,24
|
|
20231219,141100,212415730,12280,12280,12280,12280,5
|
|
20231219,141000,212354330,12280,12240,12280,12240,17
|
|
20231219,140900,212145890,12240,12240,12240,12240,3
|
|
20231219,140800,212109170,12240,12240,12240,12240,12
|
|
20231219,140700,211962290,12240,12240,12280,12240,40
|
|
20231219,140600,211471290,12240,12240,12240,12240,11
|
|
20231219,140500,211336650,12240,12280,12280,12240,40
|
|
20231219,140400,210845650,12280,12240,12280,12240,31
|
|
20231219,140300,210465410,12240,12280,12280,12240,48
|
|
20231219,140200,209876090,12240,12240,12280,12240,61
|
|
20231219,140100,209128090,12240,12240,12280,12240,6
|
|
20231219,140000,209054610,12240,12300,12300,12240,26
|
|
20231219,135900,208735840,12270,12240,12270,12240,31
|
|
20231219,135800,208355740,12240,12240,12270,12240,15
|
|
20231219,135700,208172110,12240,12270,12270,12240,40
|
|
20231219,135600,207681460,12240,12260,12260,12240,211
|
|
20231219,135500,205096650,12310,12260,12310,12260,40
|
|
20231219,135400,204604500,12260,12260,12300,12260,54
|
|
20231219,135300,203940780,12260,12260,12260,12260,3
|
|
20231219,135200,203904000,12260,12260,12260,12260,161
|
|
20231219,135100,201930140,12260,12260,12260,12250,13
|
|
20231219,135000,201770790,12260,12260,12260,12260,5
|
|
20231219,134900,201709490,12260,12300,12300,12250,46
|
|
20231219,134800,201144170,12250,12250,12250,12250,5
|
|
20231219,134700,201082920,12250,12250,12250,12250,11
|
|
20231219,134600,200948170,12300,12290,12300,12290,41
|
|
20231219,134500,200443890,12290,12290,12290,12290,17
|
|
20231219,134400,200234960,12290,12290,12290,12290,5
|
|
20231219,134300,200173510,12290,12290,12290,12290,11
|
|
20231219,134200,200038320,12290,12290,12290,12290,5
|
|
20231219,134100,199976870,12290,12290,12290,12290,33
|
|
20231219,134000,199571300,12250,12250,12290,12250,6
|
|
20231219,133900,199497760,12250,12250,12250,12250,11
|
|
20231219,133800,199363010,12250,12250,12300,12250,40
|
|
20231219,133700,198871260,12250,12250,12300,12250,13
|
|
20231219,133600,198711960,12250,12280,12300,12250,81
|
|
20231219,133500,197717040,12270,12260,12270,12260,24
|
|
20231219,133400,197422600,12260,12250,12260,12250,5
|
|
20231219,133300,197361340,12270,12250,12270,12250,43
|
|
20231219,133200,196834570,12230,12230,12230,12230,22
|
|
20231219,133100,196565510,12230,12230,12230,12230,12
|
|
20231219,133000,196418750,12230,12230,12270,12230,41
|
|
20231219,132900,195915880,12230,12230,12270,12230,10
|
|
20231219,132800,195793540,12230,12230,12230,12230,12
|
|
20231219,132700,195646780,12230,12220,12270,12220,41
|
|
20231219,132600,195143920,12270,12270,12270,12220,27
|
|
20231219,132500,194812730,12270,12270,12270,12270,10
|
|
20231219,132400,194690030,12240,12270,12280,12240,521
|
|
20231219,132300,188293470,12270,12270,12280,12270,43
|
|
20231219,132200,187765460,12270,12220,12270,12220,16
|
|
20231219,132100,187569590,12270,12230,12270,12220,128
|
|
20231219,132000,185999270,12220,12220,12220,12220,12
|
|
20231219,131900,185852630,12260,12220,12260,12220,38
|
|
20231219,131800,185386870,12230,12230,12230,12220,187
|
|
20231219,131700,183101030,12230,12230,12260,12230,32
|
|
20231219,131600,182709640,12220,12220,12220,12220,11
|
|
20231219,131500,182575220,12220,12220,12220,12220,5
|
|
20231219,131400,182514120,12220,12220,12260,12220,44
|
|
20231219,131300,181975000,12220,12220,12220,12220,3
|
|
20231219,131200,181938340,12220,12220,12220,12220,11
|
|
20231219,131100,181803920,12220,12220,12260,12220,40
|
|
20231219,131000,181313720,12220,12220,12260,12220,14
|
|
20231219,130900,181142600,12220,12260,12260,12220,38
|
|
20231219,130800,180676840,12220,12220,12260,12220,14
|
|
20231219,130700,180505720,12220,12220,12260,12220,12
|
|
20231219,130600,180359040,12220,12220,12260,12220,38
|
|
20231219,130500,179893320,12220,12210,12260,12210,13
|
|
20231219,130400,179734490,12210,12210,12210,12210,5
|
|
20231219,130300,179673440,12260,12210,12260,12210,46
|
|
20231219,130200,179109980,12210,12210,12260,12210,6
|
|
20231219,130100,179036670,12210,12260,12260,12210,48
|
|
20231219,130000,178448740,12210,12260,12260,12210,4
|
|
20231219,125900,178399850,12210,12250,12250,12210,35
|
|
20231219,125800,177971750,12250,12210,12250,12210,18
|
|
20231219,125700,177751290,12210,12210,12260,12210,13
|
|
20231219,125600,177592510,12210,12210,12210,12210,4
|
|
20231219,125500,177543670,12210,12210,12260,12210,46
|
|
20231219,125400,176980260,12210,12210,12210,12210,5
|
|
20231219,125300,176919210,12210,12260,12260,12210,45
|
|
20231219,125200,176368010,12210,12210,12210,12210,55
|
|
20231219,125100,175696460,12210,12260,12260,12210,17
|
|
20231219,125000,175488140,12260,12210,12260,12210,21
|
|
20231219,124900,175230730,12210,12260,12260,12210,30
|
|
20231219,124800,174863470,12260,12260,12260,12260,5
|
|
20231219,124700,174802170,12260,12220,12270,12210,16
|
|
20231219,124600,174606130,12230,12230,12230,12230,4
|
|
20231219,124500,174557210,12260,12260,12270,12200,132
|
|
20231219,124400,172939120,12200,12220,12260,12200,17
|
|
20231219,124300,172731510,12220,12260,12260,12220,118
|
|
20231219,124200,171286050,12250,12210,12270,12210,30
|
|
20231219,124100,170918890,12210,12210,12210,12210,5
|
|
20231219,124000,170857840,12250,12250,12250,12250,17
|
|
20231219,123900,170649590,12250,12210,12250,12210,21
|
|
20231219,123800,170392460,12210,12250,12250,12210,119
|
|
20231219,123700,168938790,12250,12210,12250,12210,19
|
|
20231219,123600,168706080,12210,12210,12210,12210,11
|
|
20231219,123500,168571770,12210,12210,12210,12210,5
|
|
20231219,123400,168510720,12210,12210,12260,12210,38
|
|
20231219,123300,168044990,12210,12210,12210,12210,3
|
|
20231219,123200,168008360,12210,12210,12210,12210,12
|
|
20231219,123100,167861840,12210,12210,12260,12210,40
|
|
20231219,123000,167371690,12210,12210,12210,12210,10
|
|
20231219,122900,167249590,12210,12260,12260,12210,39
|
|
20231219,122800,166771700,12210,12220,12220,12210,29
|
|
20231219,122700,166417470,12220,12220,12220,12220,5
|
|
20231219,122600,166356370,12220,12210,12220,12210,18
|
|
20231219,122500,166136430,12210,12210,12210,12210,40
|
|
20231219,122400,165648030,12220,12220,12220,12220,6
|
|
20231219,122300,165574710,12270,12220,12270,12220,38
|
|
20231219,122200,165108600,12220,12220,12220,12220,11
|
|
20231219,122100,164974180,12220,12260,12260,12220,42
|
|
20231219,122000,164459540,12220,12220,12220,12220,3
|
|
20231219,121900,164422880,12210,12220,12220,12210,12
|
|
20231219,121800,164276260,12210,12250,12270,12210,48
|
|
20231219,121700,163687440,12250,12250,12250,12250,11
|
|
20231219,121600,163552690,12250,12270,12270,12250,44
|
|
20231219,121500,163012890,12250,12210,12250,12210,20
|
|
20231219,121400,162768330,12210,12260,12260,12210,19
|
|
20231219,121300,162535440,12260,12260,12260,12260,17
|
|
20231219,121200,162327020,12210,12210,12210,12210,5
|
|
20231219,121100,162265970,12210,12210,12210,12210,11
|
|
20231219,121000,162131660,12210,12260,12260,12210,43
|
|
20231219,120900,161604630,12210,12250,12250,12210,36
|
|
20231219,120800,161164270,12250,12250,12250,12250,6
|
|
20231219,120700,161090770,12250,12220,12250,12220,19
|
|
20231219,120600,160858320,12210,12210,12210,12210,4
|
|
20231219,120500,160809480,12210,12250,12250,12210,46
|
|
20231219,120400,160246420,12210,12210,12210,12210,5
|
|
20231219,120300,160185370,12210,12210,12210,12210,10
|
|
20231219,120200,160063270,12210,12210,12250,12210,40
|
|
20231219,120100,159573470,12210,12210,12210,12210,12
|
|
20231219,120000,159426950,12210,12210,12210,12210,3
|
|
20231219,115900,159390320,12210,12200,12210,12200,125
|
|
20231219,115800,157864100,12200,12200,12200,12200,12
|
|
20231219,115700,157717700,12200,12200,12250,12200,40
|
|
20231219,115600,157227950,12200,12200,12200,12200,11
|
|
20231219,115500,157093750,12200,12240,12240,12200,38
|
|
20231219,115400,156628750,12240,12200,12240,12200,15
|
|
20231219,115300,156445510,12200,12200,12200,12200,43
|
|
20231219,115200,155920910,12200,12240,12240,12200,10
|
|
20231219,115100,155798630,12240,12200,12240,12200,32
|
|
20231219,115000,155407150,12200,12200,12200,12200,10
|
|
20231219,114900,155285150,12200,12240,12240,12200,40
|
|
20231219,114800,154795750,12200,12190,12240,12190,35
|
|
20231219,114700,154369030,12190,12190,12190,12190,4
|
|
20231219,114600,154320270,12190,12220,12240,12190,47
|
|
20231219,114500,153745560,12220,12230,12230,12220,34
|
|
20231219,114400,153329760,12230,12230,12230,12230,14
|
|
20231219,114300,153158540,12230,12190,12230,12190,14
|
|
20231219,114200,152987440,12190,12190,12190,12190,11
|
|
20231219,114100,152853350,12190,12190,12190,12190,9
|
|
20231219,114000,152743640,12180,12190,12190,12180,128
|
|
20231219,113900,151183410,12190,12180,12190,12180,5
|
|
20231219,113800,151122480,12180,12170,12230,12170,45
|
|
20231219,113700,150572660,12170,12170,12170,12170,13
|
|
20231219,113600,150414450,12170,12230,12230,12170,217
|
|
20231219,113500,147771620,12230,12180,12230,12180,33
|
|
20231219,113400,147368630,12180,12180,12180,12180,5
|
|
20231219,113300,147307730,12180,12230,12230,12180,35
|
|
20231219,113200,146879730,12180,12180,12180,12180,206
|
|
20231219,113100,144370650,12180,12230,12230,12180,33
|
|
20231219,113000,143967560,12230,12180,12230,12180,13
|
|
20231219,112900,143808620,12180,12240,12240,12180,13
|
|
20231219,112800,143650220,12180,12190,12190,12180,5
|
|
20231219,112700,143589300,12190,12190,12240,12190,52
|
|
20231219,112600,142953670,12190,12190,12190,12190,6
|
|
20231219,112500,142880530,12190,12240,12240,12190,47
|
|
20231219,112400,142305850,12190,12190,12190,12190,5
|
|
20231219,112300,142244900,12190,12240,12240,12190,87
|
|
20231219,112200,141180520,12190,12190,12250,12190,70
|
|
20231219,112100,140325840,12180,12250,12250,12180,812
|
|
20231219,112000,130421530,12250,12250,12250,12250,3
|
|
20231219,111900,130384780,12250,12230,12250,12230,32
|
|
20231219,111800,129992840,12230,12230,12230,12230,5
|
|
20231219,111700,129931690,12230,12250,12250,12230,46
|
|
20231219,111600,129368410,12200,12200,12200,12200,6
|
|
20231219,111500,129295210,12200,12200,12200,12200,12
|
|
20231219,111400,129148810,12250,12200,12250,12200,73
|
|
20231219,111300,128255660,12200,12200,12200,12200,3
|
|
20231219,111200,128219060,12200,12240,12250,12200,14
|
|
20231219,111100,128047880,12240,12200,12240,12200,53
|
|
20231219,111000,127400040,12200,12200,12210,12200,59
|
|
20231219,110900,126680220,12200,12240,12240,12200,41
|
|
20231219,110800,126178580,12200,12210,12240,12200,12
|
|
20231219,110700,126032070,12240,12240,12240,12200,7
|
|
20231219,110600,125946530,12200,12200,12240,12200,48
|
|
20231219,110500,125359490,12200,12200,12200,12200,5
|
|
20231219,110400,125298490,12200,12200,12200,12200,16
|
|
20231219,110300,125103290,12240,12200,12240,12200,38
|
|
20231219,110200,124638290,12200,12200,12200,12200,11
|
|
20231219,110100,124504090,12200,12200,12230,12200,80
|
|
20231219,110000,123527040,12200,12230,12230,12200,16
|
|
20231219,105900,123331810,12200,12200,12200,12200,5
|
|
20231219,105800,123270810,12200,12200,12230,12200,542
|
|
20231219,105700,116657300,12200,12200,12200,12200,4
|
|
20231219,105600,116608500,12200,12200,12230,12200,322
|
|
20231219,105500,112680070,12200,12200,12220,12200,585
|
|
20231219,105400,105531470,12200,12200,12200,12200,95
|
|
20231219,105300,104372470,12200,12220,12220,12200,36
|
|
20231219,105200,103932570,12200,12200,12200,12200,12
|
|
20231219,105100,103786170,12210,12210,12210,12210,16
|
|
20231219,105000,103590810,12210,12220,12220,12210,4
|
|
20231219,104900,103541960,12210,12200,12210,12200,107
|
|
20231219,104800,102236190,12200,12200,12200,12200,5
|
|
20231219,104700,102175190,12200,12200,12200,12200,70
|
|
20231219,104600,101321190,12200,12200,12200,12200,3
|
|
20231219,104500,101284590,12200,12200,12210,12200,25
|
|
20231219,104400,100979490,12200,12200,12200,12200,16
|
|
20231219,104300,100784290,12200,12210,12210,12200,66
|
|
20231219,104200,99978500,12200,12200,12200,12200,2
|
|
20231219,104100,99954100,12200,12200,12200,12200,45
|
|
20231219,104000,99405100,12200,12200,12200,12200,70
|
|
20231219,103900,98551100,12210,12220,12220,12210,13
|
|
20231219,103800,98392260,12220,12200,12220,12200,71
|
|
20231219,103700,97526040,12200,12200,12200,12200,7
|
|
20231219,103600,97440640,12210,12210,12210,12210,102
|
|
20231219,103500,96195220,12220,12220,12220,12220,1
|
|
20231219,103400,96183000,12210,12230,12230,12210,14
|
|
20231219,103300,96011910,12210,12210,12210,12210,17
|
|
20231219,103200,95804340,12210,12210,12220,12210,18
|
|
20231219,103100,95584540,12210,12230,12230,12210,8
|
|
20231219,103000,95486840,12210,12230,12230,12210,25
|
|
20231219,102900,95181380,12210,12210,12210,12210,52
|
|
20231219,102800,94546460,12210,12210,12210,12210,7
|
|
20231219,102700,94460990,12210,12210,12210,12210,0
|
|
20231219,102600,94460990,12210,12210,12210,12210,8
|
|
20231219,102500,94363310,12230,12220,12230,12210,52
|
|
20231219,102400,93728320,12210,12210,12210,12210,92
|
|
20231219,102300,92605000,12230,12230,12230,12230,0
|
|
20231219,102200,92605000,12230,12210,12230,12210,23
|
|
20231219,102100,92324070,12210,12210,12210,12210,0
|
|
20231219,102000,92324070,12210,12210,12210,12210,7
|
|
20231219,101900,92238600,12230,12230,12230,12210,7
|
|
20231219,101800,92153090,12210,12220,12220,12200,44
|
|
20231219,101700,91615920,12230,12230,12230,12230,2
|
|
20231219,101600,91591460,12210,12210,12210,12210,6
|
|
20231219,101500,91518200,12230,12210,12230,12210,2
|
|
20231219,101400,91493760,12230,12230,12230,12230,21
|
|
20231219,101300,91236930,12240,12240,12240,12240,0
|
|
20231219,101200,91236930,12240,12260,12260,12240,5
|
|
20231219,101100,91175680,12270,12240,12280,12240,8
|
|
20231219,101000,91077670,12240,12240,12240,12240,5
|
|
20231219,100900,91016470,12240,12240,12240,12240,32
|
|
20231219,100800,90624790,12240,12240,12240,12240,5
|
|
20231219,100700,90563590,12240,12240,12240,12240,0
|
|
20231219,100600,90563590,12240,12240,12240,12240,58
|
|
20231219,100500,89853670,12240,12250,12250,12240,5
|
|
20231219,100400,89792460,12270,12270,12270,12270,189
|
|
20231219,100300,87473430,12260,12260,12260,12260,1
|
|
20231219,100200,87461170,12280,12240,12280,12240,17
|
|
20231219,100100,87253050,12240,12230,12240,12230,237
|
|
20231219,100000,84354370,12230,12230,12230,12230,1
|
|
20231219,095900,84342140,12210,12240,12240,12210,2
|
|
20231219,095800,84317690,12200,12200,12200,12190,1810
|
|
20231219,095700,62235720,12200,12180,12200,12180,9
|
|
20231219,095600,62126080,12180,12200,12200,12180,107
|
|
20231219,095500,60822800,12180,12200,12200,12180,2
|
|
20231219,095400,60798420,12200,12200,12200,12200,393
|
|
20231219,095300,56003820,12200,12170,12200,12170,24
|
|
20231219,095200,55711410,12170,12180,12180,12170,80
|
|
20231219,095100,54737360,12200,12200,12200,12200,0
|
|
20231219,095000,54737360,12200,12190,12200,12180,118
|
|
20231219,094900,53299760,12190,12190,12190,12190,7
|
|
20231219,094800,53214430,12190,12190,12200,12180,17
|
|
20231219,094700,53007210,12180,12180,12180,12180,59
|
|
20231219,094600,52288590,12190,12190,12190,12190,4
|
|
20231219,094500,52239830,12190,12190,12190,12190,0
|
|
20231219,094400,52239830,12190,12190,12190,12180,16
|
|
20231219,094300,52044910,12190,12240,12240,12190,2324
|
|
20231219,094200,23680380,12280,12280,12280,12280,0
|
|
20231219,094100,23680380,12280,12270,12280,12270,120
|
|
20231219,094000,22206880,12270,12260,12270,12260,82
|
|
20231219,093900,21201000,12260,12260,12260,12260,1
|
|
20231219,093800,21188740,12260,12260,12260,12260,0
|
|
20231219,093700,21188740,12260,12220,12260,12220,2
|
|
20231219,093600,21164260,12240,12230,12240,12230,149
|
|
20231219,093500,19340580,12230,12230,12230,12230,0
|
|
20231219,093400,19340580,12230,12230,12230,12230,1
|
|
20231219,093300,19328350,12230,12230,12230,12230,5
|
|
20231219,093200,19267200,12210,12230,12230,12210,2
|
|
20231219,093100,19242760,12210,12220,12220,12210,3
|
|
20231219,093000,19206120,12230,12220,12230,12220,47
|
|
20231219,092900,18631760,12220,12210,12220,12210,2
|
|
20231219,092800,18607330,12220,12220,12220,12220,21
|
|
20231219,092700,18350710,12210,12220,12220,12210,74
|
|
20231219,092600,17446460,12220,12220,12220,12220,0
|
|
20231219,092500,17446460,12220,12230,12230,12220,14
|
|
20231219,092400,17275310,12230,12230,12230,12230,8
|
|
20231219,092300,17177470,12220,12260,12260,12220,41
|
|
20231219,092200,16675680,12280,12270,12280,12260,107
|
|
20231219,092100,15362830,12270,12280,12280,12270,49
|
|
20231219,092000,14761210,12290,12330,12330,12290,105
|
|
20231219,091900,13469420,12340,12340,12340,12340,1
|
|
20231219,091800,13457080,12340,12340,12340,12340,0
|
|
20231219,091700,13457080,12340,12340,12340,12340,0
|
|
20231219,091600,13457080,12340,12340,12340,12330,3
|
|
20231219,091500,13420070,12300,12310,12320,12300,332
|
|
20231219,091400,9335180,12310,12370,12370,12310,71
|
|
20231219,091300,8458930,12370,12380,12380,12360,23
|
|
20231219,091200,8174320,12400,12400,12400,12400,0
|
|
20231219,091100,8174320,12400,12390,12400,12390,27
|
|
20231219,091000,7839540,12400,12400,12400,12400,9
|
|
20231219,090900,7727940,12380,12400,12400,12380,15
|
|
20231219,090800,7542170,12400,12410,12410,12400,140
|
|
20231219,090700,5806160,12410,12410,12410,12410,2
|
|
20231219,090600,5781340,12410,12410,12410,12410,1
|
|
20231219,090500,5768930,12410,12410,12410,12410,6
|
|
20231219,090400,5694470,12420,12420,12420,12420,26
|
|
20231219,090300,5371550,12450,12450,12450,12450,0
|
|
20231219,090200,5371550,12450,12430,12450,12430,2
|
|
20231219,090100,5346670,12450,12460,12460,12450,36
|
|
20231219,090000,4898420,12470,12400,12470,12400,395
|