578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,183500,98704530,12430,12430,12430,12430,231
|
|
20231220,183400,98704530,12430,12430,12430,12430,0
|
|
20231220,183300,98704530,12430,12430,12430,12430,0
|
|
20231220,183200,98704530,12430,12430,12430,12430,0
|
|
20231220,183100,98704530,12430,12430,12430,12430,0
|
|
20231220,183000,98704530,12430,12430,12430,12430,0
|
|
20231220,182900,98704530,12430,12430,12430,12430,0
|
|
20231220,182800,98704530,12430,12430,12430,12430,0
|
|
20231220,182700,98704530,12430,12430,12430,12430,0
|
|
20231220,182600,98704530,12430,12430,12430,12430,0
|
|
20231220,182500,98704530,12430,12430,12430,12430,0
|
|
20231220,182400,98704530,12430,12430,12430,12430,0
|
|
20231220,182300,98704530,12430,12430,12430,12430,0
|
|
20231220,182200,98704530,12430,12430,12430,12430,0
|
|
20231220,182100,98704530,12430,12430,12430,12430,0
|
|
20231220,182000,98704530,12430,12430,12430,12430,0
|
|
20231220,181900,98704530,12430,12430,12430,12430,0
|
|
20231220,181800,98704530,12430,12430,12430,12430,0
|
|
20231220,181700,98704530,12430,12430,12430,12430,0
|
|
20231220,181600,98704530,12430,12430,12430,12430,0
|
|
20231220,181500,98704530,12430,12430,12430,12430,0
|
|
20231220,181400,98704530,12430,12430,12430,12430,0
|
|
20231220,181300,98704530,12430,12430,12430,12430,0
|
|
20231220,181200,98704530,12430,12430,12430,12430,0
|
|
20231220,181100,98704530,12430,12430,12430,12430,0
|
|
20231220,181000,98704530,12430,12430,12430,12430,0
|
|
20231220,180900,98704530,12430,12430,12430,12430,0
|
|
20231220,180800,98704530,12430,12430,12430,12430,0
|
|
20231220,180700,98704530,12430,12430,12430,12430,0
|
|
20231220,180600,98704530,12430,12430,12430,12430,0
|
|
20231220,180500,98704530,12430,12430,12430,12430,231
|
|
20231220,180400,98704530,12430,12430,12430,12430,0
|
|
20231220,180300,98704530,12430,12430,12430,12430,0
|
|
20231220,180200,98704530,12430,12430,12430,12430,0
|
|
20231220,180100,98704530,12430,12430,12430,12430,0
|
|
20231220,180000,98704530,12430,12430,12430,12430,0
|
|
20231220,175900,98704530,12430,12430,12430,12430,0
|
|
20231220,175800,98704530,12430,12430,12430,12430,0
|
|
20231220,175700,98704530,12430,12430,12430,12430,0
|
|
20231220,175600,98704530,12430,12430,12430,12430,0
|
|
20231220,175500,98704530,12430,12430,12430,12430,0
|
|
20231220,175400,98704530,12430,12430,12430,12430,0
|
|
20231220,175300,98704530,12430,12430,12430,12430,0
|
|
20231220,175200,98704530,12430,12430,12430,12430,0
|
|
20231220,175100,98704530,12430,12430,12430,12430,0
|
|
20231220,175000,98704530,12430,12430,12430,12430,0
|
|
20231220,174900,98704530,12430,12430,12430,12430,0
|
|
20231220,174800,98704530,12430,12430,12430,12430,0
|
|
20231220,174700,98704530,12430,12430,12430,12430,0
|
|
20231220,174600,98704530,12430,12430,12430,12430,0
|
|
20231220,174500,98704530,12430,12430,12430,12430,0
|
|
20231220,174400,98704530,12430,12430,12430,12430,0
|
|
20231220,174300,98704530,12430,12430,12430,12430,0
|
|
20231220,174200,98704530,12430,12430,12430,12430,0
|
|
20231220,174100,98704530,12430,12430,12430,12430,0
|
|
20231220,174000,98704530,12430,12430,12430,12430,0
|
|
20231220,173900,98704530,12430,12430,12430,12430,0
|
|
20231220,173800,98704530,12430,12430,12430,12430,0
|
|
20231220,173700,98704530,12430,12430,12430,12430,0
|
|
20231220,173600,98704530,12430,12430,12430,12430,0
|
|
20231220,173500,98704530,12430,12430,12430,12430,231
|
|
20231220,173400,98704530,12430,12430,12430,12430,0
|
|
20231220,173300,98704530,12430,12430,12430,12430,0
|
|
20231220,173200,98704530,12430,12430,12430,12430,0
|
|
20231220,173100,98704530,12430,12430,12430,12430,0
|
|
20231220,173000,98704530,12430,12430,12430,12430,0
|
|
20231220,172900,98704530,12430,12430,12430,12430,0
|
|
20231220,172800,98704530,12430,12430,12430,12430,0
|
|
20231220,172700,98704530,12430,12430,12430,12430,0
|
|
20231220,172600,98704530,12430,12430,12430,12430,0
|
|
20231220,172500,98704530,12430,12430,12430,12430,0
|
|
20231220,172400,98704530,12430,12430,12430,12430,0
|
|
20231220,172300,98704530,12430,12430,12430,12430,0
|
|
20231220,172200,98704530,12430,12430,12430,12430,0
|
|
20231220,172100,98704530,12430,12430,12430,12430,0
|
|
20231220,172000,98704530,12430,12430,12430,12430,0
|
|
20231220,171900,98704530,12430,12430,12430,12430,0
|
|
20231220,171800,98704530,12430,12430,12430,12430,0
|
|
20231220,171700,98704530,12430,12430,12430,12430,0
|
|
20231220,171600,98704530,12430,12430,12430,12430,0
|
|
20231220,171500,98704530,12430,12430,12430,12430,0
|
|
20231220,171400,98704530,12430,12430,12430,12430,0
|
|
20231220,171300,98704530,12430,12430,12430,12430,0
|
|
20231220,171200,98704530,12430,12430,12430,12430,0
|
|
20231220,171100,98704530,12430,12430,12430,12430,0
|
|
20231220,171000,98704530,12430,12430,12430,12430,0
|
|
20231220,170900,98704530,12430,12430,12430,12430,0
|
|
20231220,170800,98704530,12430,12430,12430,12430,0
|
|
20231220,170700,98704530,12430,12430,12430,12430,0
|
|
20231220,170600,98704530,12430,12430,12430,12430,0
|
|
20231220,170500,98704530,12430,12430,12430,12430,231
|
|
20231220,170400,98704530,12430,12430,12430,12430,0
|
|
20231220,170300,98704530,12430,12430,12430,12430,0
|
|
20231220,170200,98704530,12430,12430,12430,12430,0
|
|
20231220,170100,98704530,12430,12430,12430,12430,0
|
|
20231220,170000,98704530,12430,12430,12430,12430,0
|
|
20231220,165900,98704530,12430,12430,12430,12430,0
|
|
20231220,165800,98704530,12430,12430,12430,12430,0
|
|
20231220,165700,98704530,12430,12430,12430,12430,0
|
|
20231220,165600,98704530,12430,12430,12430,12430,0
|
|
20231220,165500,98704530,12430,12430,12430,12430,0
|
|
20231220,165400,98704530,12430,12430,12430,12430,0
|
|
20231220,165300,98704530,12430,12430,12430,12430,0
|
|
20231220,165200,98704530,12430,12430,12430,12430,0
|
|
20231220,165100,98704530,12430,12430,12430,12430,0
|
|
20231220,165000,98704530,12430,12430,12430,12430,0
|
|
20231220,164900,98704530,12430,12430,12430,12430,0
|
|
20231220,164800,98704530,12430,12430,12430,12430,0
|
|
20231220,164700,98704530,12430,12430,12430,12430,0
|
|
20231220,164600,98704530,12430,12430,12430,12430,0
|
|
20231220,164500,98704530,12430,12430,12430,12430,0
|
|
20231220,164400,98704530,12430,12430,12430,12430,0
|
|
20231220,164300,98704530,12430,12430,12430,12430,0
|
|
20231220,164200,98704530,12430,12430,12430,12430,0
|
|
20231220,164100,98704530,12430,12430,12430,12430,0
|
|
20231220,164000,98704530,12430,12430,12430,12430,0
|
|
20231220,163900,98704530,12430,12430,12430,12430,0
|
|
20231220,163800,98704530,12430,12430,12430,12430,0
|
|
20231220,163700,98704530,12430,12430,12430,12430,0
|
|
20231220,163600,98704530,12430,12430,12430,12430,0
|
|
20231220,163500,98704530,12430,12430,12430,12430,231
|
|
20231220,163400,98704530,12430,12430,12430,12430,0
|
|
20231220,163300,98704530,12430,12430,12430,12430,0
|
|
20231220,163200,98704530,12430,12430,12430,12430,0
|
|
20231220,163100,98704530,12430,12430,12430,12430,0
|
|
20231220,163000,98704530,12430,12430,12430,12430,0
|
|
20231220,162900,98704530,12430,12430,12430,12430,0
|
|
20231220,162800,98704530,12430,12430,12430,12430,0
|
|
20231220,162700,98704530,12430,12430,12430,12430,0
|
|
20231220,162600,98704530,12430,12430,12430,12430,0
|
|
20231220,162500,98704530,12430,12430,12430,12430,0
|
|
20231220,162400,98704530,12430,12430,12430,12430,0
|
|
20231220,162300,98704530,12430,12430,12430,12430,0
|
|
20231220,162200,98704530,12430,12430,12430,12430,0
|
|
20231220,162100,98704530,12430,12430,12430,12430,0
|
|
20231220,162000,98704530,12430,12430,12430,12430,0
|
|
20231220,161900,98704530,12430,12430,12430,12430,0
|
|
20231220,161800,98704530,12430,12430,12430,12430,0
|
|
20231220,161700,98704530,12430,12430,12430,12430,0
|
|
20231220,161600,98704530,12430,12430,12430,12430,0
|
|
20231220,161500,98704530,12430,12430,12430,12430,0
|
|
20231220,161400,98704530,12430,12430,12430,12430,0
|
|
20231220,161300,98704530,12430,12430,12430,12430,0
|
|
20231220,161200,98704530,12430,12430,12430,12430,0
|
|
20231220,161100,98704530,12430,12430,12430,12430,0
|
|
20231220,161000,98704530,12430,12430,12430,12430,0
|
|
20231220,160900,98704530,12430,12430,12430,12430,0
|
|
20231220,160800,98704530,12430,12430,12430,12430,0
|
|
20231220,160700,98704530,12430,12430,12430,12430,0
|
|
20231220,160600,98704530,12430,12430,12430,12430,0
|
|
20231220,160500,98704530,12430,12430,12430,12430,231
|
|
20231220,160400,98704530,12430,12430,12430,12430,0
|
|
20231220,160300,98704530,12430,12430,12430,12430,0
|
|
20231220,160200,98704530,12430,12430,12430,12430,0
|
|
20231220,160100,98704530,12430,12430,12430,12430,0
|
|
20231220,160000,98704530,12430,12430,12430,12430,0
|
|
20231220,155900,98704530,12430,12430,12430,12430,0
|
|
20231220,155800,98704530,12430,12430,12430,12430,0
|
|
20231220,155700,98704530,12430,12430,12430,12430,0
|
|
20231220,155600,98704530,12430,12430,12430,12430,0
|
|
20231220,155500,98704530,12430,12430,12430,12430,0
|
|
20231220,155400,98704530,12430,12430,12430,12430,0
|
|
20231220,155300,98704530,12430,12430,12430,12430,0
|
|
20231220,155200,98704530,12430,12430,12430,12430,0
|
|
20231220,155100,98704530,12430,12430,12430,12430,0
|
|
20231220,155000,98704530,12430,12430,12430,12430,0
|
|
20231220,154900,98704530,12430,12430,12430,12430,0
|
|
20231220,154800,98704530,12430,12430,12430,12430,0
|
|
20231220,154700,98704530,12430,12430,12430,12430,0
|
|
20231220,154600,98704530,12430,12430,12430,12430,0
|
|
20231220,154500,98704530,12430,12430,12430,12430,0
|
|
20231220,154400,98704530,12430,12430,12430,12430,0
|
|
20231220,154300,98704530,12430,12430,12430,12430,0
|
|
20231220,154200,98704530,12430,12430,12430,12430,0
|
|
20231220,154100,98704530,12430,12430,12430,12430,0
|
|
20231220,154000,98704530,12430,12430,12430,12430,0
|
|
20231220,153900,98704530,12430,12430,12430,12430,0
|
|
20231220,153800,98704530,12430,12430,12430,12430,0
|
|
20231220,153700,98704530,12430,12430,12430,12430,0
|
|
20231220,153600,98704530,12430,12430,12430,12430,0
|
|
20231220,153500,98704530,12430,12430,12430,12430,231
|
|
20231220,153400,98704530,12430,12430,12430,12430,0
|
|
20231220,153300,98704530,12430,12430,12430,12430,0
|
|
20231220,153200,98704530,12430,12430,12430,12430,0
|
|
20231220,153100,98704530,12430,12430,12430,12430,0
|
|
20231220,153000,98704530,12430,12430,12430,12430,231
|
|
20231220,152900,95833200,12410,12410,12410,12410,0
|
|
20231220,152800,95833200,12410,12410,12410,12410,0
|
|
20231220,152700,95833200,12410,12410,12410,12410,0
|
|
20231220,152600,95833200,12410,12410,12410,12410,0
|
|
20231220,152500,95833200,12410,12410,12410,12410,0
|
|
20231220,152400,95833200,12410,12410,12410,12410,0
|
|
20231220,152300,95833200,12410,12410,12410,12410,0
|
|
20231220,152200,95833200,12410,12410,12410,12410,0
|
|
20231220,152100,95833200,12410,12410,12410,12410,0
|
|
20231220,152000,95833200,12410,12410,12410,12410,0
|
|
20231220,151900,95833200,12410,12410,12410,12410,24
|
|
20231220,151800,95535360,12430,12430,12430,12430,41
|
|
20231220,151700,95025730,12430,12430,12430,12430,9
|
|
20231220,151600,94913860,12430,12420,12430,12410,307
|
|
20231220,151500,91098200,12420,12420,12420,12420,0
|
|
20231220,151400,91098200,12420,12420,12420,12420,1
|
|
20231220,151300,91085780,12430,12430,12430,12430,8
|
|
20231220,151200,90986340,12430,12430,12430,12430,1
|
|
20231220,151100,90973910,12430,12410,12430,12400,24
|
|
20231220,151000,90675980,12430,12410,12430,12410,9
|
|
20231220,150900,90564130,12410,12410,12410,12410,0
|
|
20231220,150800,90564130,12410,12410,12410,12410,8
|
|
20231220,150700,90464850,12410,12420,12430,12410,69
|
|
20231220,150600,89607870,12430,12430,12430,12430,2
|
|
20231220,150500,89583010,12430,12420,12430,12420,124
|
|
20231220,150400,88041980,12420,12420,12420,12420,8
|
|
20231220,150300,87942620,12420,12410,12420,12410,56
|
|
20231220,150200,87247650,12420,12420,12420,12420,0
|
|
20231220,150100,87247650,12420,12400,12420,12400,18
|
|
20231220,150000,87024190,12410,12420,12420,12410,16
|
|
20231220,145900,86825620,12420,12420,12420,12420,0
|
|
20231220,145800,86825620,12420,12420,12420,12420,9
|
|
20231220,145700,86713840,12400,12400,12400,12400,0
|
|
20231220,145600,86713840,12400,12400,12400,12400,1
|
|
20231220,145500,86701440,12430,12430,12430,12430,8
|
|
20231220,145400,86602000,12430,12430,12430,12430,0
|
|
20231220,145300,86602000,12430,12430,12430,12430,1
|
|
20231220,145200,86589570,12430,12430,12430,12430,9
|
|
20231220,145100,86477700,12430,12430,12430,12430,0
|
|
20231220,145000,86477700,12430,12410,12440,12410,11
|
|
20231220,144900,86341120,12440,12430,12440,12430,9
|
|
20231220,144800,86229240,12430,12430,12430,12430,0
|
|
20231220,144700,86229240,12430,12430,12430,12430,1
|
|
20231220,144600,86216810,12430,12430,12430,12430,9
|
|
20231220,144500,86104940,12420,12430,12430,12420,12
|
|
20231220,144400,85955790,12410,12410,12410,12390,451
|
|
20231220,144300,80359020,12410,12410,12410,12410,8
|
|
20231220,144200,80259740,12410,12410,12410,12410,0
|
|
20231220,144100,80259740,12410,12410,12410,12410,1
|
|
20231220,144000,80247330,12390,12390,12390,12390,2
|
|
20231220,143900,80222550,12410,12390,12410,12390,19
|
|
20231220,143800,79986940,12410,12410,12410,12410,1
|
|
20231220,143700,79974530,12410,12410,12410,12410,0
|
|
20231220,143600,79974530,12410,12410,12410,12410,8
|
|
20231220,143500,79875250,12390,12390,12390,12390,9
|
|
20231220,143400,79763740,12400,12400,12400,12400,2
|
|
20231220,143300,79738940,12410,12410,12410,12410,9
|
|
20231220,143200,79627250,12390,12410,12410,12390,2
|
|
20231220,143100,79602450,12390,12400,12400,12390,39
|
|
20231220,143000,79119230,12410,12390,12410,12390,21
|
|
20231220,142900,78858880,12410,12410,12410,12410,1
|
|
20231220,142800,78846470,12410,12410,12410,12410,0
|
|
20231220,142700,78846470,12410,12410,12410,12410,9
|
|
20231220,142600,78734780,12410,12410,12410,12410,1
|
|
20231220,142500,78722370,12410,12410,12410,12410,0
|
|
20231220,142400,78722370,12410,12410,12410,12410,9
|
|
20231220,142300,78610680,12410,12410,12410,12410,21
|
|
20231220,142200,78350070,12410,12410,12410,12410,0
|
|
20231220,142100,78350070,12410,12380,12410,12380,129
|
|
20231220,142000,76750600,12370,12390,12400,12370,10
|
|
20231220,141900,76626800,12390,12390,12390,12390,50
|
|
20231220,141800,76007300,12400,12410,12410,12400,11
|
|
20231220,141700,75870800,12390,12390,12400,12390,25
|
|
20231220,141600,75561040,12410,12410,12410,12410,1
|
|
20231220,141500,75548630,12410,12410,12410,12390,12
|
|
20231220,141400,75399770,12400,12400,12400,12400,0
|
|
20231220,141300,75399770,12400,12410,12410,12400,2
|
|
20231220,141200,75374960,12410,12410,12410,12410,9
|
|
20231220,141100,75263270,12410,12400,12410,12400,37
|
|
20231220,141000,74804460,12410,12410,12410,12410,1
|
|
20231220,140900,74792050,12410,12400,12410,12400,11
|
|
20231220,140800,74655570,12410,12410,12410,12410,0
|
|
20231220,140700,74655570,12410,12410,12410,12410,1
|
|
20231220,140600,74643160,12410,12410,12410,12410,327
|
|
20231220,140500,70585090,12410,12410,12410,12410,13
|
|
20231220,140400,70423760,12410,12410,12410,12410,1
|
|
20231220,140300,70411350,12410,12410,12410,12410,0
|
|
20231220,140200,70411350,12410,12410,12410,12410,8
|
|
20231220,140100,70312070,12410,12410,12410,12410,1
|
|
20231220,140000,70299660,12410,12410,12410,12410,0
|
|
20231220,135900,70299660,12410,12410,12410,12410,9
|
|
20231220,135800,70187970,12410,12400,12410,12400,3
|
|
20231220,135700,70150760,12410,12410,12410,12410,0
|
|
20231220,135600,70150760,12410,12410,12410,12410,9
|
|
20231220,135500,70039070,12400,12410,12410,12400,33
|
|
20231220,135400,69629760,12410,12410,12410,12410,0
|
|
20231220,135300,69629760,12410,12410,12410,12410,8
|
|
20231220,135200,69530480,12410,12410,12410,12410,1
|
|
20231220,135100,69518070,12410,12410,12410,12410,2
|
|
20231220,135000,69493250,12410,12390,12410,12390,90
|
|
20231220,134900,68377970,12410,12410,12410,12410,1
|
|
20231220,134800,68365560,12410,12410,12410,12410,0
|
|
20231220,134700,68365560,12410,12410,12410,12410,8
|
|
20231220,134600,68266280,12410,12410,12410,12410,1
|
|
20231220,134500,68253870,12410,12410,12410,12410,0
|
|
20231220,134400,68253870,12410,12410,12410,12410,9
|
|
20231220,134300,68142180,12400,12400,12400,12400,16
|
|
20231220,134200,67943780,12410,12410,12410,12410,1
|
|
20231220,134100,67931370,12410,12410,12410,12410,8
|
|
20231220,134000,67832090,12410,12410,12410,12410,0
|
|
20231220,133900,67832090,12410,12410,12410,12410,1
|
|
20231220,133800,67819680,12410,12400,12410,12400,12
|
|
20231220,133700,67670780,12400,12400,12400,12400,0
|
|
20231220,133600,67670780,12400,12400,12400,12400,1
|
|
20231220,133500,67658380,12400,12400,12400,12400,9
|
|
20231220,133400,67546780,12410,12410,12410,12410,0
|
|
20231220,133300,67546780,12410,12410,12410,12410,1
|
|
20231220,133200,67534370,12400,12410,12410,12400,10
|
|
20231220,133100,67410280,12410,12410,12410,12410,0
|
|
20231220,133000,67410280,12410,12410,12410,12410,1
|
|
20231220,132900,67397870,12410,12410,12410,12410,0
|
|
20231220,132800,67397870,12410,12410,12410,12410,10
|
|
20231220,132700,67273770,12400,12410,12410,12400,17
|
|
20231220,132600,67062910,12410,12410,12410,12410,0
|
|
20231220,132500,67062910,12410,12410,12410,12410,8
|
|
20231220,132400,66963630,12390,12390,12390,12390,26
|
|
20231220,132300,66641490,12410,12410,12410,12410,0
|
|
20231220,132200,66641490,12410,12410,12410,12410,9
|
|
20231220,132100,66529800,12410,12410,12410,12410,1
|
|
20231220,132000,66517390,12410,12410,12410,12410,0
|
|
20231220,131900,66517390,12410,12430,12440,12410,19
|
|
20231220,131800,66281410,12420,12420,12420,12420,1
|
|
20231220,131700,66268990,12420,12420,12420,12420,0
|
|
20231220,131600,66268990,12420,12420,12420,12420,9
|
|
20231220,131500,66157210,12410,12410,12410,12410,1
|
|
20231220,131400,66144800,12430,12430,12430,12430,0
|
|
20231220,131300,66144800,12430,12430,12430,12430,8
|
|
20231220,131200,66045360,12440,12410,12440,12410,11
|
|
20231220,131100,65908820,12440,12440,12440,12440,0
|
|
20231220,131000,65908820,12440,12390,12440,12390,36
|
|
20231220,130900,65462460,12390,12390,12390,12390,1
|
|
20231220,130800,65450070,12390,12390,12390,12390,0
|
|
20231220,130700,65450070,12390,12390,12390,12390,8
|
|
20231220,130600,65350950,12390,12390,12390,12390,0
|
|
20231220,130500,65350950,12390,12390,12390,12390,1
|
|
20231220,130400,65338560,12390,12390,12390,12390,9
|
|
20231220,130300,65227050,12390,12390,12390,12390,0
|
|
20231220,130200,65227050,12390,12390,12390,12390,2
|
|
20231220,130100,65202270,12380,12390,12390,12380,9
|
|
20231220,130000,65090770,12390,12390,12390,12390,0
|
|
20231220,125900,65090770,12390,12390,12390,12390,2
|
|
20231220,125800,65065990,12380,12380,12380,12380,85
|
|
20231220,125700,64013690,12380,12380,12380,12380,0
|
|
20231220,125600,64013690,12380,12380,12380,12380,101
|
|
20231220,125500,62763310,12380,12380,12380,12380,1
|
|
20231220,125400,62750930,12370,12370,12370,12370,9
|
|
20231220,125300,62639600,12370,12370,12370,12370,1
|
|
20231220,125200,62627230,12370,12370,12370,12370,0
|
|
20231220,125100,62627230,12370,12370,12370,12370,8
|
|
20231220,125000,62528270,12370,12370,12370,12370,1
|
|
20231220,124900,62515900,12370,12370,12370,12370,1
|
|
20231220,124800,62503530,12370,12380,12380,12370,13
|
|
20231220,124700,62342680,12350,12350,12350,12350,0
|
|
20231220,124600,62342680,12350,12350,12350,12350,0
|
|
20231220,124500,62342680,12350,12380,12380,12350,9
|
|
20231220,124400,62231290,12380,12380,12380,12380,1
|
|
20231220,124300,62218910,12350,12350,12350,12350,0
|
|
20231220,124200,62218910,12350,12350,12350,12350,74
|
|
20231220,124100,61305010,12350,12350,12350,12350,1
|
|
20231220,124000,61292660,12350,12350,12350,12350,0
|
|
20231220,123900,61292660,12350,12350,12350,12350,8
|
|
20231220,123800,61193860,12350,12350,12350,12350,1
|
|
20231220,123700,61181510,12350,12350,12350,12350,0
|
|
20231220,123600,61181510,12350,12350,12350,12350,9
|
|
20231220,123500,61070360,12310,12310,12310,12310,0
|
|
20231220,123400,61070360,12310,12380,12380,12310,119
|
|
20231220,123300,59602090,12380,12380,12380,12380,7
|
|
20231220,123200,59515430,12380,12380,12380,12380,1
|
|
20231220,123100,59503050,12370,12370,12370,12370,6
|
|
20231220,123000,59428830,12360,12360,12360,12360,5
|
|
20231220,122900,59367030,12350,12350,12350,12350,0
|
|
20231220,122800,59367030,12350,12350,12350,12350,1
|
|
20231220,122700,59354680,12350,12350,12350,12350,4
|
|
20231220,122600,59305280,12340,12340,12340,12340,0
|
|
20231220,122500,59305280,12340,12340,12340,12340,2
|
|
20231220,122400,59280600,12370,12370,12370,12370,48
|
|
20231220,122300,58686840,12340,12340,12340,12340,0
|
|
20231220,122200,58686840,12340,12340,12340,12340,2
|
|
20231220,122100,58662160,12370,12370,12370,12370,9
|
|
20231220,122000,58550830,12370,12370,12370,12370,6
|
|
20231220,121900,58476610,12370,12370,12370,12370,1
|
|
20231220,121800,58464240,12370,12370,12370,12370,0
|
|
20231220,121700,58464240,12370,12370,12370,12370,8
|
|
20231220,121600,58365280,12370,12370,12370,12370,3
|
|
20231220,121500,58328170,12370,12370,12370,12370,0
|
|
20231220,121400,58328170,12370,12360,12370,12360,19
|
|
20231220,121300,58093240,12370,12370,12370,12370,1
|
|
20231220,121200,58080870,12370,12370,12370,12370,0
|
|
20231220,121100,58080870,12370,12370,12370,12370,10
|
|
20231220,121000,57957170,12370,12370,12370,12370,1
|
|
20231220,120900,57944800,12370,12370,12370,12370,2
|
|
20231220,120800,57920060,12370,12370,12370,12370,9
|
|
20231220,120700,57808730,12350,12350,12350,12350,0
|
|
20231220,120600,57808730,12350,12350,12350,12350,15
|
|
20231220,120500,57623480,12350,12350,12350,12350,10
|
|
20231220,120400,57499980,12350,12350,12350,12350,4
|
|
20231220,120300,57450580,12350,12350,12350,12350,33
|
|
20231220,120200,57043030,12350,12350,12350,12350,13
|
|
20231220,120100,56882480,12340,12340,12340,12340,2
|
|
20231220,120000,56857800,12340,12340,12340,12340,9
|
|
20231220,115900,56746740,12330,12330,12330,12330,734
|
|
20231220,115800,47696520,12330,12330,12330,12330,103
|
|
20231220,115700,46426530,12330,12330,12330,12330,0
|
|
20231220,115600,46426530,12330,12330,12330,12330,8
|
|
20231220,115500,46327890,12330,12330,12330,12330,11
|
|
20231220,115400,46192260,12330,12330,12330,12330,0
|
|
20231220,115300,46192260,12330,12330,12330,12330,9
|
|
20231220,115200,46081290,12310,12330,12330,12310,2
|
|
20231220,115100,46056650,12330,12330,12330,12330,1
|
|
20231220,115000,46044320,12330,12330,12330,12330,20
|
|
20231220,114900,45797720,12330,12320,12330,12320,619
|
|
20231220,114800,38169100,12310,12310,12310,12310,169
|
|
20231220,114700,36088710,12310,12310,12310,12310,19
|
|
20231220,114600,35854820,12310,12310,12310,12310,1
|
|
20231220,114500,35842510,12310,12310,12310,12310,0
|
|
20231220,114400,35842510,12310,12310,12310,12310,27
|
|
20231220,114300,35510140,12310,12300,12310,12300,9
|
|
20231220,114200,35399360,12300,12300,12300,12300,0
|
|
20231220,114100,35399360,12300,12300,12300,12300,30
|
|
20231220,114000,35030360,12300,12300,12310,12300,18
|
|
20231220,113900,34808870,12290,12300,12300,12290,25
|
|
20231220,113800,34501570,12290,12290,12290,12290,25
|
|
20231220,113700,34194320,12310,12290,12310,12290,51
|
|
20231220,113600,33567370,12300,12300,12300,12300,5
|
|
20231220,113500,33505870,12310,12310,12310,12310,0
|
|
20231220,113400,33505870,12310,12310,12310,12310,9
|
|
20231220,113300,33395080,12310,12310,12310,12310,0
|
|
20231220,113200,33395080,12310,12310,12310,12310,0
|
|
20231220,113100,33395080,12310,12310,12310,12310,8
|
|
20231220,113000,33296600,12300,12300,12300,12300,1
|
|
20231220,112900,33284300,12300,12300,12300,12300,4
|
|
20231220,112800,33235100,12310,12310,12310,12310,9
|
|
20231220,112700,33124310,12310,12310,12310,12310,10
|
|
20231220,112600,33001210,12310,12310,12310,12310,1
|
|
20231220,112500,32988900,12310,12310,12310,12310,9
|
|
20231220,112400,32878110,12310,12310,12310,12310,2
|
|
20231220,112300,32853490,12310,12310,12310,12310,0
|
|
20231220,112200,32853490,12310,12310,12310,12310,190
|
|
20231220,112100,30514590,12300,12300,12300,12300,6
|
|
20231220,112000,30440790,12300,12300,12300,12300,0
|
|
20231220,111900,30440790,12300,12300,12300,12300,10
|
|
20231220,111800,30317790,12290,12290,12290,12290,20
|
|
20231220,111700,30071990,12300,12300,12300,12300,0
|
|
20231220,111600,30071990,12300,12300,12300,12300,59
|
|
20231220,111500,29346290,12300,12300,12300,12300,3
|
|
20231220,111400,29309390,12300,12300,12300,12300,22
|
|
20231220,111300,29038790,12300,12300,12300,12300,9
|
|
20231220,111200,28928090,12300,12300,12300,12300,0
|
|
20231220,111100,28928090,12300,12300,12300,12300,0
|
|
20231220,111000,28928090,12300,12300,12300,12300,1
|
|
20231220,110900,28915790,12300,12300,12300,12300,8
|
|
20231220,110800,28817390,12300,12310,12310,12300,124
|
|
20231220,110700,27292110,12310,12310,12310,12310,0
|
|
20231220,110600,27292110,12310,12310,12310,12310,9
|
|
20231220,110500,27181320,12310,12310,12310,12310,1
|
|
20231220,110400,27169010,12300,12300,12300,12300,1
|
|
20231220,110300,27156710,12310,12310,12310,12310,8
|
|
20231220,110200,27058230,12310,12310,12310,12300,21
|
|
20231220,110100,26799870,12310,12310,12310,12310,0
|
|
20231220,110000,26799870,12310,12310,12310,12310,10
|
|
20231220,105900,26676770,12310,12310,12310,12310,0
|
|
20231220,105800,26676770,12310,12300,12310,12300,10
|
|
20231220,105700,26553760,12300,12300,12300,12300,10
|
|
20231220,105600,26430760,12300,12300,12300,12300,10
|
|
20231220,105500,26307760,12300,12300,12300,12300,0
|
|
20231220,105400,26307760,12300,12300,12300,12300,9
|
|
20231220,105300,26197060,12300,12300,12300,12300,0
|
|
20231220,105200,26197060,12300,12300,12300,12300,30
|
|
20231220,105100,25828060,12300,12310,12310,12300,197
|
|
20231220,105000,23404260,12320,12320,12320,12320,2
|
|
20231220,104900,23379620,12320,12320,12320,12320,0
|
|
20231220,104800,23379620,12320,12320,12320,12320,8
|
|
20231220,104700,23281060,12320,12320,12320,12320,0
|
|
20231220,104600,23281060,12320,12320,12320,12320,0
|
|
20231220,104500,23281060,12320,12320,12320,12320,17
|
|
20231220,104400,23071620,12320,12320,12320,12320,0
|
|
20231220,104300,23071620,12320,12310,12320,12310,4
|
|
20231220,104200,23022370,12310,12310,12310,12310,8
|
|
20231220,104100,22923890,12310,12310,12310,12310,0
|
|
20231220,104000,22923890,12310,12310,12310,12310,0
|
|
20231220,103900,22923890,12310,12310,12310,12310,9
|
|
20231220,103800,22813100,12310,12310,12310,12310,0
|
|
20231220,103700,22813100,12310,12310,12310,12310,0
|
|
20231220,103600,22813100,12310,12310,12310,12310,11
|
|
20231220,103500,22677690,12310,12310,12310,12310,0
|
|
20231220,103400,22677690,12310,12310,12310,12310,0
|
|
20231220,103300,22677690,12310,12310,12310,12310,0
|
|
20231220,103200,22677690,12310,12310,12310,12310,9
|
|
20231220,103100,22566900,12310,12310,12310,12310,0
|
|
20231220,103000,22566900,12310,12310,12310,12310,125
|
|
20231220,102900,21028150,12310,12310,12310,12310,8
|
|
20231220,102800,20929670,12310,12310,12310,12310,1
|
|
20231220,102700,20917360,12310,12310,12310,12310,0
|
|
20231220,102600,20917360,12310,12310,12310,12310,9
|
|
20231220,102500,20806570,12310,12310,12310,12310,0
|
|
20231220,102400,20806570,12310,12310,12310,12310,0
|
|
20231220,102300,20806570,12310,12310,12310,12310,9
|
|
20231220,102200,20695780,12310,12310,12310,12310,0
|
|
20231220,102100,20695780,12310,12310,12310,12310,0
|
|
20231220,102000,20695780,12310,12310,12310,12310,8
|
|
20231220,101900,20597300,12310,12310,12310,12310,10
|
|
20231220,101800,20474200,12310,12310,12310,12310,0
|
|
20231220,101700,20474200,12310,12310,12310,12310,9
|
|
20231220,101600,20363410,12310,12310,12310,12310,11
|
|
20231220,101500,20228000,12310,12310,12310,12310,1
|
|
20231220,101400,20215690,12310,12310,12310,12310,10
|
|
20231220,101300,20092590,12310,12310,12310,12310,5
|
|
20231220,101200,20031040,12310,12310,12310,12310,11
|
|
20231220,101100,19895630,12310,12310,12310,12310,15
|
|
20231220,101000,19710980,12310,12310,12310,12310,0
|
|
20231220,100900,19710980,12310,12310,12310,12310,0
|
|
20231220,100800,19710980,12310,12310,12310,12310,0
|
|
20231220,100700,19710980,12310,12310,12310,12310,0
|
|
20231220,100600,19710980,12310,12310,12310,12310,2
|
|
20231220,100500,19686360,12310,12310,12310,12310,0
|
|
20231220,100400,19686360,12310,12310,12310,12310,0
|
|
20231220,100300,19686360,12310,12310,12310,12310,1
|
|
20231220,100200,19674050,12310,12310,12310,12310,1
|
|
20231220,100100,19661740,12300,12300,12300,12300,22
|
|
20231220,100000,19391140,12320,12320,12320,12320,1
|
|
20231220,095900,19378820,12320,12320,12320,12320,0
|
|
20231220,095800,19378820,12320,12320,12320,12320,0
|
|
20231220,095700,19378820,12320,12320,12320,12320,0
|
|
20231220,095600,19378820,12320,12310,12320,12310,103
|
|
20231220,095500,18110880,12310,12310,12310,12310,0
|
|
20231220,095400,18110880,12310,12320,12320,12310,4
|
|
20231220,095300,18061610,12320,12320,12320,12320,5
|
|
20231220,095200,18000010,12320,12320,12320,12320,20
|
|
20231220,095100,17753610,12320,12320,12320,12320,0
|
|
20231220,095000,17753610,12320,12320,12320,12320,0
|
|
20231220,094900,17753610,12320,12320,12320,12320,0
|
|
20231220,094800,17753610,12320,12310,12320,12310,12
|
|
20231220,094700,17605790,12310,12300,12310,12300,107
|
|
20231220,094600,16289620,12310,12310,12310,12310,0
|
|
20231220,094500,16289620,12310,12310,12310,12310,0
|
|
20231220,094400,16289620,12310,12310,12310,12310,9
|
|
20231220,094300,16178830,12310,12310,12310,12310,2
|
|
20231220,094200,16154210,12310,12310,12310,12310,1
|
|
20231220,094100,16141900,12320,12320,12320,12320,0
|
|
20231220,094000,16141900,12320,12300,12320,12300,56
|
|
20231220,093900,15452860,12300,12300,12300,12300,0
|
|
20231220,093800,15452860,12300,12300,12300,12300,65
|
|
20231220,093700,14653360,12300,12290,12300,12290,315
|
|
20231220,093600,10780330,12290,12290,12290,12290,71
|
|
20231220,093500,9907740,12280,12280,12280,12280,103
|
|
20231220,093400,8642900,12280,12280,12280,12280,0
|
|
20231220,093300,8642900,12280,12280,12280,12280,30
|
|
20231220,093200,8274500,12280,12280,12280,12280,0
|
|
20231220,093100,8274500,12280,12280,12280,12280,0
|
|
20231220,093000,8274500,12280,12280,12280,12280,0
|
|
20231220,092900,8274500,12280,12280,12280,12280,1
|
|
20231220,092800,8262220,12260,12260,12260,12260,1
|
|
20231220,092700,8249960,12290,12290,12290,12290,0
|
|
20231220,092600,8249960,12290,12290,12290,12290,0
|
|
20231220,092500,8249960,12290,12270,12290,12270,50
|
|
20231220,092400,7635990,12260,12260,12260,12260,0
|
|
20231220,092300,7635990,12260,12250,12260,12250,6
|
|
20231220,092200,7562460,12260,12260,12260,12260,43
|
|
20231220,092100,7035280,12260,12260,12260,12260,2
|
|
20231220,092000,7010760,12270,12270,12270,12270,0
|
|
20231220,091900,7010760,12270,12270,12270,12270,0
|
|
20231220,091800,7010760,12270,12270,12270,12270,1
|
|
20231220,091700,6998490,12290,12290,12290,12290,1
|
|
20231220,091600,6986200,12290,12260,12290,12260,2
|
|
20231220,091500,6961650,12230,12220,12230,12220,188
|
|
20231220,091400,4664240,12220,12220,12220,12210,9
|
|
20231220,091300,4554330,12210,12220,12220,12210,21
|
|
20231220,091200,4297850,12220,12220,12220,12220,12
|
|
20231220,091100,4151210,12230,12230,12230,12230,0
|
|
20231220,091000,4151210,12230,12250,12250,12230,8
|
|
20231220,090900,4053270,12250,12250,12250,12250,2
|
|
20231220,090800,4028770,12250,12250,12250,12250,0
|
|
20231220,090700,4028770,12250,12250,12250,12250,0
|
|
20231220,090600,4028770,12250,12250,12250,12250,1
|
|
20231220,090500,4016520,12220,12220,12250,12220,3
|
|
20231220,090400,3979830,12250,12250,12250,12250,0
|
|
20231220,090300,3979830,12250,12220,12250,12190,107
|
|
20231220,090200,2674030,12250,12210,12250,12210,49
|
|
20231220,090100,2075700,12210,12210,12210,12210,37
|
|
20231220,090000,1623930,12210,12210,12210,12210,133
|