704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,204100,207863530,12090,12090,12090,12090,956
|
|
20231219,204000,207863530,12090,12090,12090,12090,0
|
|
20231219,203900,207863530,12090,12090,12090,12090,0
|
|
20231219,203800,207863530,12090,12090,12090,12090,0
|
|
20231219,203700,207863530,12090,12090,12090,12090,0
|
|
20231219,203600,207863530,12090,12090,12090,12090,0
|
|
20231219,203500,207863530,12090,12090,12090,12090,0
|
|
20231219,203400,207863530,12090,12090,12090,12090,0
|
|
20231219,203300,207863530,12090,12090,12090,12090,0
|
|
20231219,203200,207863530,12090,12090,12090,12090,0
|
|
20231219,203100,207863530,12090,12090,12090,12090,0
|
|
20231219,203000,207863530,12090,12090,12090,12090,0
|
|
20231219,202900,207863530,12090,12090,12090,12090,0
|
|
20231219,202800,207863530,12090,12090,12090,12090,0
|
|
20231219,202700,207863530,12090,12090,12090,12090,0
|
|
20231219,202600,207863530,12090,12090,12090,12090,0
|
|
20231219,202500,207863530,12090,12090,12090,12090,0
|
|
20231219,202400,207863530,12090,12090,12090,12090,0
|
|
20231219,202300,207863530,12090,12090,12090,12090,0
|
|
20231219,202200,207863530,12090,12090,12090,12090,0
|
|
20231219,202100,207863530,12090,12090,12090,12090,0
|
|
20231219,202000,207863530,12090,12090,12090,12090,0
|
|
20231219,201900,207863530,12090,12090,12090,12090,0
|
|
20231219,201800,207863530,12090,12090,12090,12090,0
|
|
20231219,201700,207863530,12090,12090,12090,12090,0
|
|
20231219,201600,207863530,12090,12090,12090,12090,0
|
|
20231219,201500,207863530,12090,12090,12090,12090,0
|
|
20231219,201400,207863530,12090,12090,12090,12090,0
|
|
20231219,201300,207863530,12090,12090,12090,12090,0
|
|
20231219,201200,207863530,12090,12090,12090,12090,0
|
|
20231219,201100,207863530,12090,12090,12090,12090,956
|
|
20231219,201000,207863530,12090,12090,12090,12090,0
|
|
20231219,200900,207863530,12090,12090,12090,12090,0
|
|
20231219,200800,207863530,12090,12090,12090,12090,0
|
|
20231219,200700,207863530,12090,12090,12090,12090,0
|
|
20231219,200600,207863530,12090,12090,12090,12090,0
|
|
20231219,200500,207863530,12090,12090,12090,12090,0
|
|
20231219,200400,207863530,12090,12090,12090,12090,0
|
|
20231219,200300,207863530,12090,12090,12090,12090,0
|
|
20231219,200200,207863530,12090,12090,12090,12090,0
|
|
20231219,200100,207863530,12090,12090,12090,12090,0
|
|
20231219,200000,207863530,12090,12090,12090,12090,0
|
|
20231219,195900,207863530,12090,12090,12090,12090,0
|
|
20231219,195800,207863530,12090,12090,12090,12090,0
|
|
20231219,195700,207863530,12090,12090,12090,12090,0
|
|
20231219,195600,207863530,12090,12090,12090,12090,0
|
|
20231219,195500,207863530,12090,12090,12090,12090,0
|
|
20231219,195400,207863530,12090,12090,12090,12090,0
|
|
20231219,195300,207863530,12090,12090,12090,12090,0
|
|
20231219,195200,207863530,12090,12090,12090,12090,0
|
|
20231219,195100,207863530,12090,12090,12090,12090,0
|
|
20231219,195000,207863530,12090,12090,12090,12090,0
|
|
20231219,194900,207863530,12090,12090,12090,12090,0
|
|
20231219,194800,207863530,12090,12090,12090,12090,0
|
|
20231219,194700,207863530,12090,12090,12090,12090,0
|
|
20231219,194600,207863530,12090,12090,12090,12090,0
|
|
20231219,194500,207863530,12090,12090,12090,12090,0
|
|
20231219,194400,207863530,12090,12090,12090,12090,0
|
|
20231219,194300,207863530,12090,12090,12090,12090,0
|
|
20231219,194200,207863530,12090,12090,12090,12090,0
|
|
20231219,194100,207863530,12090,12090,12090,12090,956
|
|
20231219,194000,207863530,12090,12090,12090,12090,0
|
|
20231219,193900,207863530,12090,12090,12090,12090,0
|
|
20231219,193800,207863530,12090,12090,12090,12090,0
|
|
20231219,193700,207863530,12090,12090,12090,12090,0
|
|
20231219,193600,207863530,12090,12090,12090,12090,0
|
|
20231219,193500,207863530,12090,12090,12090,12090,0
|
|
20231219,193400,207863530,12090,12090,12090,12090,0
|
|
20231219,193300,207863530,12090,12090,12090,12090,0
|
|
20231219,193200,207863530,12090,12090,12090,12090,0
|
|
20231219,193100,207863530,12090,12090,12090,12090,0
|
|
20231219,193000,207863530,12090,12090,12090,12090,0
|
|
20231219,192900,207863530,12090,12090,12090,12090,0
|
|
20231219,192800,207863530,12090,12090,12090,12090,0
|
|
20231219,192700,207863530,12090,12090,12090,12090,0
|
|
20231219,192600,207863530,12090,12090,12090,12090,0
|
|
20231219,192500,207863530,12090,12090,12090,12090,0
|
|
20231219,192400,207863530,12090,12090,12090,12090,0
|
|
20231219,192300,207863530,12090,12090,12090,12090,0
|
|
20231219,192200,207863530,12090,12090,12090,12090,0
|
|
20231219,192100,207863530,12090,12090,12090,12090,0
|
|
20231219,192000,207863530,12090,12090,12090,12090,0
|
|
20231219,191900,207863530,12090,12090,12090,12090,0
|
|
20231219,191800,207863530,12090,12090,12090,12090,0
|
|
20231219,191700,207863530,12090,12090,12090,12090,0
|
|
20231219,191600,207863530,12090,12090,12090,12090,0
|
|
20231219,191500,207863530,12090,12090,12090,12090,0
|
|
20231219,191400,207863530,12090,12090,12090,12090,0
|
|
20231219,191300,207863530,12090,12090,12090,12090,0
|
|
20231219,191200,207863530,12090,12090,12090,12090,0
|
|
20231219,191100,207863530,12090,12090,12090,12090,956
|
|
20231219,191000,207863530,12090,12090,12090,12090,0
|
|
20231219,190900,207863530,12090,12090,12090,12090,0
|
|
20231219,190800,207863530,12090,12090,12090,12090,0
|
|
20231219,190700,207863530,12090,12090,12090,12090,0
|
|
20231219,190600,207863530,12090,12090,12090,12090,0
|
|
20231219,190500,207863530,12090,12090,12090,12090,0
|
|
20231219,190400,207863530,12090,12090,12090,12090,0
|
|
20231219,190300,207863530,12090,12090,12090,12090,0
|
|
20231219,190200,207863530,12090,12090,12090,12090,0
|
|
20231219,190100,207863530,12090,12090,12090,12090,0
|
|
20231219,190000,207863530,12090,12090,12090,12090,0
|
|
20231219,185900,207863530,12090,12090,12090,12090,0
|
|
20231219,185800,207863530,12090,12090,12090,12090,0
|
|
20231219,185700,207863530,12090,12090,12090,12090,0
|
|
20231219,185600,207863530,12090,12090,12090,12090,0
|
|
20231219,185500,207863530,12090,12090,12090,12090,0
|
|
20231219,185400,207863530,12090,12090,12090,12090,0
|
|
20231219,185300,207863530,12090,12090,12090,12090,0
|
|
20231219,185200,207863530,12090,12090,12090,12090,0
|
|
20231219,185100,207863530,12090,12090,12090,12090,0
|
|
20231219,185000,207863530,12090,12090,12090,12090,0
|
|
20231219,184900,207863530,12090,12090,12090,12090,0
|
|
20231219,184800,207863530,12090,12090,12090,12090,0
|
|
20231219,184700,207863530,12090,12090,12090,12090,0
|
|
20231219,184600,207863530,12090,12090,12090,12090,0
|
|
20231219,184500,207863530,12090,12090,12090,12090,0
|
|
20231219,184400,207863530,12090,12090,12090,12090,0
|
|
20231219,184300,207863530,12090,12090,12090,12090,0
|
|
20231219,184200,207863530,12090,12090,12090,12090,0
|
|
20231219,184100,207863530,12090,12090,12090,12090,956
|
|
20231219,184000,207863530,12090,12090,12090,12090,0
|
|
20231219,183900,207863530,12090,12090,12090,12090,0
|
|
20231219,183800,207863530,12090,12090,12090,12090,0
|
|
20231219,183700,207863530,12090,12090,12090,12090,0
|
|
20231219,183600,207863530,12090,12090,12090,12090,0
|
|
20231219,183500,207863530,12090,12090,12090,12090,0
|
|
20231219,183400,207863530,12090,12090,12090,12090,0
|
|
20231219,183300,207863530,12090,12090,12090,12090,0
|
|
20231219,183200,207863530,12090,12090,12090,12090,0
|
|
20231219,183100,207863530,12090,12090,12090,12090,0
|
|
20231219,183000,207863530,12090,12090,12090,12090,0
|
|
20231219,182900,207863530,12090,12090,12090,12090,0
|
|
20231219,182800,207863530,12090,12090,12090,12090,0
|
|
20231219,182700,207863530,12090,12090,12090,12090,0
|
|
20231219,182600,207863530,12090,12090,12090,12090,0
|
|
20231219,182500,207863530,12090,12090,12090,12090,0
|
|
20231219,182400,207863530,12090,12090,12090,12090,0
|
|
20231219,182300,207863530,12090,12090,12090,12090,0
|
|
20231219,182200,207863530,12090,12090,12090,12090,0
|
|
20231219,182100,207863530,12090,12090,12090,12090,0
|
|
20231219,182000,207863530,12090,12090,12090,12090,0
|
|
20231219,181900,207863530,12090,12090,12090,12090,0
|
|
20231219,181800,207863530,12090,12090,12090,12090,0
|
|
20231219,181700,207863530,12090,12090,12090,12090,0
|
|
20231219,181600,207863530,12090,12090,12090,12090,0
|
|
20231219,181500,207863530,12090,12090,12090,12090,0
|
|
20231219,181400,207863530,12090,12090,12090,12090,0
|
|
20231219,181300,207863530,12090,12090,12090,12090,0
|
|
20231219,181200,207863530,12090,12090,12090,12090,0
|
|
20231219,181100,207863530,12090,12090,12090,12090,956
|
|
20231219,181000,207863530,12090,12090,12090,12090,0
|
|
20231219,180900,207863530,12090,12090,12090,12090,0
|
|
20231219,180800,207863530,12090,12090,12090,12090,0
|
|
20231219,180700,207863530,12090,12090,12090,12090,0
|
|
20231219,180600,207863530,12090,12090,12090,12090,0
|
|
20231219,180500,207863530,12090,12090,12090,12090,0
|
|
20231219,180400,207863530,12090,12090,12090,12090,0
|
|
20231219,180300,207863530,12090,12090,12090,12090,0
|
|
20231219,180200,207863530,12090,12090,12090,12090,0
|
|
20231219,180100,207863530,12090,12090,12090,12090,0
|
|
20231219,180000,207863530,12090,12090,12090,12090,0
|
|
20231219,175900,207863530,12090,12090,12090,12090,0
|
|
20231219,175800,207863530,12090,12090,12090,12090,0
|
|
20231219,175700,207863530,12090,12090,12090,12090,0
|
|
20231219,175600,207863530,12090,12090,12090,12090,0
|
|
20231219,175500,207863530,12090,12090,12090,12090,0
|
|
20231219,175400,207863530,12090,12090,12090,12090,0
|
|
20231219,175300,207863530,12090,12090,12090,12090,0
|
|
20231219,175200,207863530,12090,12090,12090,12090,0
|
|
20231219,175100,207863530,12090,12090,12090,12090,0
|
|
20231219,175000,207863530,12090,12090,12090,12090,0
|
|
20231219,174900,207863530,12090,12090,12090,12090,0
|
|
20231219,174800,207863530,12090,12090,12090,12090,0
|
|
20231219,174700,207863530,12090,12090,12090,12090,0
|
|
20231219,174600,207863530,12090,12090,12090,12090,0
|
|
20231219,174500,207863530,12090,12090,12090,12090,0
|
|
20231219,174400,207863530,12090,12090,12090,12090,0
|
|
20231219,174300,207863530,12090,12090,12090,12090,0
|
|
20231219,174200,207863530,12090,12090,12090,12090,0
|
|
20231219,174100,207863530,12090,12090,12090,12090,956
|
|
20231219,174000,207863530,12090,12090,12090,12090,0
|
|
20231219,173900,207863530,12090,12090,12090,12090,0
|
|
20231219,173800,207863530,12090,12090,12090,12090,0
|
|
20231219,173700,207863530,12090,12090,12090,12090,0
|
|
20231219,173600,207863530,12090,12090,12090,12090,0
|
|
20231219,173500,207863530,12090,12090,12090,12090,0
|
|
20231219,173400,207863530,12090,12090,12090,12090,0
|
|
20231219,173300,207863530,12090,12090,12090,12090,0
|
|
20231219,173200,207863530,12090,12090,12090,12090,0
|
|
20231219,173100,207863530,12090,12090,12090,12090,0
|
|
20231219,173000,207863530,12090,12090,12090,12090,0
|
|
20231219,172900,207863530,12090,12090,12090,12090,0
|
|
20231219,172800,207863530,12090,12090,12090,12090,0
|
|
20231219,172700,207863530,12090,12090,12090,12090,0
|
|
20231219,172600,207863530,12090,12090,12090,12090,0
|
|
20231219,172500,207863530,12090,12090,12090,12090,0
|
|
20231219,172400,207863530,12090,12090,12090,12090,0
|
|
20231219,172300,207863530,12090,12090,12090,12090,0
|
|
20231219,172200,207863530,12090,12090,12090,12090,0
|
|
20231219,172100,207863530,12090,12090,12090,12090,0
|
|
20231219,172000,207863530,12090,12090,12090,12090,0
|
|
20231219,171900,207863530,12090,12090,12090,12090,0
|
|
20231219,171800,207863530,12090,12090,12090,12090,0
|
|
20231219,171700,207863530,12090,12090,12090,12090,0
|
|
20231219,171600,207863530,12090,12090,12090,12090,0
|
|
20231219,171500,207863530,12090,12090,12090,12090,0
|
|
20231219,171400,207863530,12090,12090,12090,12090,0
|
|
20231219,171300,207863530,12090,12090,12090,12090,0
|
|
20231219,171200,207863530,12090,12090,12090,12090,0
|
|
20231219,171100,207863530,12090,12090,12090,12090,956
|
|
20231219,171000,207863530,12090,12090,12090,12090,0
|
|
20231219,170900,207863530,12090,12090,12090,12090,0
|
|
20231219,170800,207863530,12090,12090,12090,12090,0
|
|
20231219,170700,207863530,12090,12090,12090,12090,0
|
|
20231219,170600,207863530,12090,12090,12090,12090,0
|
|
20231219,170500,207863530,12090,12090,12090,12090,0
|
|
20231219,170400,207863530,12090,12090,12090,12090,0
|
|
20231219,170300,207863530,12090,12090,12090,12090,0
|
|
20231219,170200,207863530,12090,12090,12090,12090,0
|
|
20231219,170100,207863530,12090,12090,12090,12090,0
|
|
20231219,170000,207863530,12090,12090,12090,12090,0
|
|
20231219,165900,207863530,12090,12090,12090,12090,0
|
|
20231219,165800,207863530,12090,12090,12090,12090,0
|
|
20231219,165700,207863530,12090,12090,12090,12090,0
|
|
20231219,165600,207863530,12090,12090,12090,12090,0
|
|
20231219,165500,207863530,12090,12090,12090,12090,0
|
|
20231219,165400,207863530,12090,12090,12090,12090,0
|
|
20231219,165300,207863530,12090,12090,12090,12090,0
|
|
20231219,165200,207863530,12090,12090,12090,12090,0
|
|
20231219,165100,207863530,12090,12090,12090,12090,0
|
|
20231219,165000,207863530,12090,12090,12090,12090,0
|
|
20231219,164900,207863530,12090,12090,12090,12090,0
|
|
20231219,164800,207863530,12090,12090,12090,12090,0
|
|
20231219,164700,207863530,12090,12090,12090,12090,0
|
|
20231219,164600,207863530,12090,12090,12090,12090,0
|
|
20231219,164500,207863530,12090,12090,12090,12090,0
|
|
20231219,164400,207863530,12090,12090,12090,12090,0
|
|
20231219,164300,207863530,12090,12090,12090,12090,0
|
|
20231219,164200,207863530,12090,12090,12090,12090,0
|
|
20231219,164100,207863530,12090,12090,12090,12090,956
|
|
20231219,164000,207863530,12090,12090,12090,12090,0
|
|
20231219,163900,207863530,12090,12090,12090,12090,0
|
|
20231219,163800,207863530,12090,12090,12090,12090,0
|
|
20231219,163700,207863530,12090,12090,12090,12090,0
|
|
20231219,163600,207863530,12090,12090,12090,12090,0
|
|
20231219,163500,207863530,12090,12090,12090,12090,0
|
|
20231219,163400,207863530,12090,12090,12090,12090,0
|
|
20231219,163300,207863530,12090,12090,12090,12090,0
|
|
20231219,163200,207863530,12090,12090,12090,12090,0
|
|
20231219,163100,207863530,12090,12090,12090,12090,0
|
|
20231219,163000,207863530,12090,12090,12090,12090,0
|
|
20231219,162900,207863530,12090,12090,12090,12090,0
|
|
20231219,162800,207863530,12090,12090,12090,12090,0
|
|
20231219,162700,207863530,12090,12090,12090,12090,0
|
|
20231219,162600,207863530,12090,12090,12090,12090,0
|
|
20231219,162500,207863530,12090,12090,12090,12090,0
|
|
20231219,162400,207863530,12090,12090,12090,12090,0
|
|
20231219,162300,207863530,12090,12090,12090,12090,0
|
|
20231219,162200,207863530,12090,12090,12090,12090,0
|
|
20231219,162100,207863530,12090,12090,12090,12090,0
|
|
20231219,162000,207863530,12090,12090,12090,12090,0
|
|
20231219,161900,207863530,12090,12090,12090,12090,0
|
|
20231219,161800,207863530,12090,12090,12090,12090,0
|
|
20231219,161700,207863530,12090,12090,12090,12090,0
|
|
20231219,161600,207863530,12090,12090,12090,12090,0
|
|
20231219,161500,207863530,12090,12090,12090,12090,0
|
|
20231219,161400,207863530,12090,12090,12090,12090,0
|
|
20231219,161300,207863530,12090,12090,12090,12090,0
|
|
20231219,161200,207863530,12090,12090,12090,12090,0
|
|
20231219,161100,207863530,12090,12090,12090,12090,956
|
|
20231219,161000,207863530,12090,12090,12090,12090,0
|
|
20231219,160900,207863530,12090,12090,12090,12090,0
|
|
20231219,160800,207863530,12090,12090,12090,12090,0
|
|
20231219,160700,207863530,12090,12090,12090,12090,0
|
|
20231219,160600,207863530,12090,12090,12090,12090,0
|
|
20231219,160500,207863530,12090,12090,12090,12090,0
|
|
20231219,160400,207863530,12090,12090,12090,12090,0
|
|
20231219,160300,207863530,12090,12090,12090,12090,0
|
|
20231219,160200,207863530,12090,12090,12090,12090,0
|
|
20231219,160100,207863530,12090,12090,12090,12090,0
|
|
20231219,160000,207863530,12090,12090,12090,12090,0
|
|
20231219,155900,207863530,12090,12090,12090,12090,0
|
|
20231219,155800,207863530,12090,12090,12090,12090,0
|
|
20231219,155700,207863530,12090,12090,12090,12090,0
|
|
20231219,155600,207863530,12090,12090,12090,12090,0
|
|
20231219,155500,207863530,12090,12090,12090,12090,0
|
|
20231219,155400,207863530,12090,12090,12090,12090,0
|
|
20231219,155300,207863530,12090,12090,12090,12090,0
|
|
20231219,155200,207863530,12090,12090,12090,12090,0
|
|
20231219,155100,207863530,12090,12090,12090,12090,0
|
|
20231219,155000,207863530,12090,12090,12090,12090,0
|
|
20231219,154900,207863530,12090,12090,12090,12090,0
|
|
20231219,154800,207863530,12090,12090,12090,12090,0
|
|
20231219,154700,207863530,12090,12090,12090,12090,0
|
|
20231219,154600,207863530,12090,12090,12090,12090,0
|
|
20231219,154500,207863530,12090,12090,12090,12090,0
|
|
20231219,154400,207863530,12090,12090,12090,12090,0
|
|
20231219,154300,207863530,12090,12090,12090,12090,0
|
|
20231219,154200,207863530,12090,12090,12090,12090,0
|
|
20231219,154100,207863530,12090,12090,12090,12090,956
|
|
20231219,154000,207863530,12090,12090,12090,12090,0
|
|
20231219,153900,207863530,12090,12090,12090,12090,0
|
|
20231219,153800,207863530,12090,12090,12090,12090,0
|
|
20231219,153700,207863530,12090,12090,12090,12090,0
|
|
20231219,153600,207863530,12090,12090,12090,12090,0
|
|
20231219,153500,207863530,12090,12090,12090,12090,0
|
|
20231219,153400,207863530,12090,12090,12090,12090,0
|
|
20231219,153300,207863530,12090,12090,12090,12090,0
|
|
20231219,153200,207863530,12090,12090,12090,12090,0
|
|
20231219,153100,207863530,12090,12090,12090,12090,0
|
|
20231219,153000,207863530,12090,12090,12090,12090,956
|
|
20231219,152900,196305490,12060,12060,12060,12060,0
|
|
20231219,152800,196305490,12060,12060,12060,12060,0
|
|
20231219,152700,196305490,12060,12060,12060,12060,0
|
|
20231219,152600,196305490,12060,12060,12060,12060,0
|
|
20231219,152500,196305490,12060,12060,12060,12060,0
|
|
20231219,152400,196305490,12060,12060,12060,12060,0
|
|
20231219,152300,196305490,12060,12060,12060,12060,0
|
|
20231219,152200,196305490,12060,12060,12060,12060,0
|
|
20231219,152100,196305490,12060,12060,12060,12060,0
|
|
20231219,152000,196305490,12060,12060,12060,12060,0
|
|
20231219,151900,196305490,12060,12060,12060,12060,0
|
|
20231219,151800,196305490,12060,12090,12090,12060,82
|
|
20231219,151700,195316360,12100,12080,12100,12080,121
|
|
20231219,151600,193854450,12090,12090,12090,12090,0
|
|
20231219,151500,193854450,12090,12090,12090,12090,0
|
|
20231219,151400,193854450,12090,12090,12090,12090,0
|
|
20231219,151300,193854450,12090,12060,12090,12060,12
|
|
20231219,151200,193709670,12100,12100,12100,12100,0
|
|
20231219,151100,193709670,12100,12100,12100,12100,0
|
|
20231219,151000,193709670,12100,12100,12100,12100,1
|
|
20231219,150900,193697570,12100,12060,12100,12060,37
|
|
20231219,150800,193250950,12060,12060,12060,12060,1
|
|
20231219,150700,193238890,12090,12090,12090,12090,50
|
|
20231219,150600,192634390,12090,12090,12090,12090,0
|
|
20231219,150500,192634390,12090,12090,12090,12090,1
|
|
20231219,150400,192622300,12100,12100,12100,12100,8
|
|
20231219,150300,192525500,12100,12100,12100,12100,1
|
|
20231219,150200,192513400,12090,12090,12090,12090,0
|
|
20231219,150100,192513400,12090,12090,12090,12090,0
|
|
20231219,150000,192513400,12090,12090,12090,12090,2
|
|
20231219,145900,192489220,12100,12100,12100,12100,30
|
|
20231219,145800,192126220,12100,12100,12100,12100,0
|
|
20231219,145700,192126220,12100,12100,12100,12100,0
|
|
20231219,145600,192126220,12100,12100,12100,12100,4
|
|
20231219,145500,192077820,12100,12100,12100,12100,9
|
|
20231219,145400,191968920,12100,12090,12100,12090,10
|
|
20231219,145300,191847950,12060,12060,12060,12060,0
|
|
20231219,145200,191847950,12060,12060,12060,12060,42
|
|
20231219,145100,191341430,12040,12040,12040,12040,39
|
|
20231219,145000,190871870,12090,12090,12090,12090,0
|
|
20231219,144900,190871870,12090,12090,12090,12090,0
|
|
20231219,144800,190871870,12090,12090,12090,12090,0
|
|
20231219,144700,190871870,12090,12090,12090,12090,1
|
|
20231219,144600,190859780,12030,12040,12040,12030,87
|
|
20231219,144500,189813100,12040,12040,12040,12040,0
|
|
20231219,144400,189813100,12040,12040,12040,12040,0
|
|
20231219,144300,189813100,12040,12040,12040,12040,0
|
|
20231219,144200,189813100,12040,12040,12040,12040,0
|
|
20231219,144100,189813100,12040,12040,12040,12040,0
|
|
20231219,144000,189813100,12040,12040,12040,12040,0
|
|
20231219,143900,189813100,12040,12040,12040,12040,0
|
|
20231219,143800,189813100,12040,12040,12040,12040,0
|
|
20231219,143700,189813100,12040,12040,12040,12040,0
|
|
20231219,143600,189813100,12040,12040,12040,12040,8
|
|
20231219,143500,189716780,12040,12040,12040,12040,0
|
|
20231219,143400,189716780,12040,12040,12040,12040,0
|
|
20231219,143300,189716780,12040,12040,12040,12040,0
|
|
20231219,143200,189716780,12040,12040,12040,12040,0
|
|
20231219,143100,189716780,12040,12040,12040,12040,100
|
|
20231219,143000,188512780,12030,12030,12030,12030,0
|
|
20231219,142900,188512780,12030,12030,12030,12030,48
|
|
20231219,142800,187935340,12030,12030,12030,12030,0
|
|
20231219,142700,187935340,12030,12030,12030,12030,0
|
|
20231219,142600,187935340,12030,12030,12030,12030,0
|
|
20231219,142500,187935340,12030,12030,12030,12030,0
|
|
20231219,142400,187935340,12030,12030,12030,12030,0
|
|
20231219,142300,187935340,12030,12030,12030,12030,0
|
|
20231219,142200,187935340,12030,12040,12040,12030,350
|
|
20231219,142100,183722760,12120,12120,12120,12120,0
|
|
20231219,142000,183722760,12120,12120,12120,12120,0
|
|
20231219,141900,183722760,12120,12120,12120,12120,0
|
|
20231219,141800,183722760,12120,12120,12120,12120,3
|
|
20231219,141700,183686400,12110,12110,12110,12110,0
|
|
20231219,141600,183686400,12110,12110,12110,12110,0
|
|
20231219,141500,183686400,12110,12100,12110,12100,100
|
|
20231219,141400,182475410,12110,12110,12110,12110,0
|
|
20231219,141300,182475410,12110,12110,12110,12110,0
|
|
20231219,141200,182475410,12110,12110,12110,12110,0
|
|
20231219,141100,182475410,12110,12110,12110,12110,0
|
|
20231219,141000,182475410,12110,12080,12110,12080,5
|
|
20231219,140900,182414980,12040,12040,12040,12040,0
|
|
20231219,140800,182414980,12040,12040,12040,12040,0
|
|
20231219,140700,182414980,12040,12040,12040,12040,0
|
|
20231219,140600,182414980,12040,12040,12040,12040,0
|
|
20231219,140500,182414980,12040,12040,12040,12040,0
|
|
20231219,140400,182414980,12040,12040,12040,12040,0
|
|
20231219,140300,182414980,12040,12040,12040,12040,0
|
|
20231219,140200,182414980,12040,12040,12040,12040,0
|
|
20231219,140100,182414980,12040,12040,12040,12040,145
|
|
20231219,140000,180669180,12040,12040,12040,12040,0
|
|
20231219,135900,180669180,12040,12040,12040,12040,0
|
|
20231219,135800,180669180,12040,12040,12040,12040,0
|
|
20231219,135700,180669180,12040,12040,12040,12040,0
|
|
20231219,135600,180669180,12040,12040,12040,12040,0
|
|
20231219,135500,180669180,12040,12040,12040,12040,0
|
|
20231219,135400,180669180,12040,12040,12040,12040,0
|
|
20231219,135300,180669180,12040,12040,12040,12040,0
|
|
20231219,135200,180669180,12040,12040,12040,12040,0
|
|
20231219,135100,180669180,12040,12040,12040,12040,0
|
|
20231219,135000,180669180,12040,12040,12040,12040,0
|
|
20231219,134900,180669180,12040,12040,12040,12040,0
|
|
20231219,134800,180669180,12040,12040,12040,12040,0
|
|
20231219,134700,180669180,12040,12040,12040,12040,29
|
|
20231219,134600,180320020,12040,12040,12040,12040,0
|
|
20231219,134500,180320020,12040,12040,12040,12040,0
|
|
20231219,134400,180320020,12040,12040,12040,12040,0
|
|
20231219,134300,180320020,12040,12040,12040,12040,0
|
|
20231219,134200,180320020,12040,12040,12040,12040,32
|
|
20231219,134100,179934740,12040,12040,12040,12040,0
|
|
20231219,134000,179934740,12040,12040,12040,12040,0
|
|
20231219,133900,179934740,12040,12040,12040,12040,0
|
|
20231219,133800,179934740,12040,12040,12040,12040,11
|
|
20231219,133700,179802300,12040,12040,12040,12040,0
|
|
20231219,133600,179802300,12040,12040,12040,12040,10
|
|
20231219,133500,179681900,12040,12090,12090,12040,5
|
|
20231219,133400,179621550,12090,12090,12090,12090,0
|
|
20231219,133300,179621550,12090,12090,12090,12090,0
|
|
20231219,133200,179621550,12090,12090,12090,12090,0
|
|
20231219,133100,179621550,12090,12090,12090,12090,0
|
|
20231219,133000,179621550,12090,12090,12090,12090,0
|
|
20231219,132900,179621550,12090,12110,12110,12090,3
|
|
20231219,132800,179585260,12100,12100,12100,12100,0
|
|
20231219,132700,179585260,12100,12100,12100,12100,0
|
|
20231219,132600,179585260,12100,12100,12100,12100,0
|
|
20231219,132500,179585260,12100,12100,12100,12100,0
|
|
20231219,132400,179585260,12100,12100,12100,12100,0
|
|
20231219,132300,179585260,12100,12100,12100,12100,0
|
|
20231219,132200,179585260,12100,12100,12100,12100,1
|
|
20231219,132100,179573160,12100,12100,12100,12100,0
|
|
20231219,132000,179573160,12100,12100,12100,12100,0
|
|
20231219,131900,179573160,12100,12100,12100,12100,10
|
|
20231219,131800,179452160,12120,12120,12120,12120,0
|
|
20231219,131700,179452160,12120,12120,12120,12120,0
|
|
20231219,131600,179452160,12120,12120,12120,12120,0
|
|
20231219,131500,179452160,12120,12120,12120,12120,0
|
|
20231219,131400,179452160,12120,12120,12120,12120,0
|
|
20231219,131300,179452160,12120,12120,12120,12120,0
|
|
20231219,131200,179452160,12120,12120,12120,12120,0
|
|
20231219,131100,179452160,12120,12120,12120,12120,0
|
|
20231219,131000,179452160,12120,12120,12120,12120,0
|
|
20231219,130900,179452160,12120,12040,12120,12040,71
|
|
20231219,130800,178597240,12120,12120,12120,12120,0
|
|
20231219,130700,178597240,12120,12120,12120,12120,0
|
|
20231219,130600,178597240,12120,12120,12120,12120,0
|
|
20231219,130500,178597240,12120,12120,12120,12120,0
|
|
20231219,130400,178597240,12120,12120,12120,12050,98
|
|
20231219,130300,177416200,12030,12030,12030,12030,0
|
|
20231219,130200,177416200,12030,12030,12030,12030,0
|
|
20231219,130100,177416200,12030,12030,12030,12030,0
|
|
20231219,130000,177416200,12030,12100,12100,12030,343
|
|
20231219,125900,173283760,12100,12100,12100,12100,0
|
|
20231219,125800,173283760,12100,12100,12100,12100,0
|
|
20231219,125700,173283760,12100,12100,12100,12100,15
|
|
20231219,125600,173102260,12130,12120,12130,12120,1023
|
|
20231219,125500,160695230,12090,12090,12090,12090,0
|
|
20231219,125400,160695230,12090,12090,12090,12090,0
|
|
20231219,125300,160695230,12090,12090,12090,12090,48
|
|
20231219,125200,160114910,12080,12080,12080,12080,0
|
|
20231219,125100,160114910,12080,12080,12080,12080,0
|
|
20231219,125000,160114910,12080,12080,12080,12080,0
|
|
20231219,124900,160114910,12080,12080,12080,12080,62
|
|
20231219,124800,159365950,12080,12080,12080,12080,2
|
|
20231219,124700,159341790,12080,12080,12080,12080,1
|
|
20231219,124600,159329710,12030,12030,12030,12030,0
|
|
20231219,124500,159329710,12030,12030,12030,12030,0
|
|
20231219,124400,159329710,12030,12030,12030,12030,0
|
|
20231219,124300,159329710,12030,12030,12030,12030,0
|
|
20231219,124200,159329710,12030,12030,12030,12030,53
|
|
20231219,124100,158692120,12030,12030,12030,12030,0
|
|
20231219,124000,158692120,12030,12030,12030,12030,0
|
|
20231219,123900,158692120,12030,12030,12030,12030,0
|
|
20231219,123800,158692120,12030,12030,12030,12030,0
|
|
20231219,123700,158692120,12030,12030,12030,12030,0
|
|
20231219,123600,158692120,12030,12030,12030,12030,0
|
|
20231219,123500,158692120,12030,12030,12030,12030,0
|
|
20231219,123400,158692120,12030,12050,12050,12030,1118
|
|
20231219,123300,145237000,12050,12050,12050,12040,407
|
|
20231219,123200,140333300,12060,12090,12090,12060,1852
|
|
20231219,123100,117978210,12090,12090,12090,12090,0
|
|
20231219,123000,117978210,12090,12090,12090,12090,95
|
|
20231219,122900,116829660,12090,12090,12090,12090,0
|
|
20231219,122800,116829660,12090,12090,12090,12090,0
|
|
20231219,122700,116829660,12090,12090,12090,12090,0
|
|
20231219,122600,116829660,12090,12090,12090,12090,100
|
|
20231219,122500,115620660,12090,12090,12090,12090,0
|
|
20231219,122400,115620660,12090,12090,12090,12090,41
|
|
20231219,122300,115124970,12130,12130,12130,12130,0
|
|
20231219,122200,115124970,12130,12130,12130,12130,11
|
|
20231219,122100,114991540,12130,12130,12130,12130,0
|
|
20231219,122000,114991540,12130,12110,12130,12090,147
|
|
20231219,121900,113210330,12120,12130,12130,12120,7
|
|
20231219,121800,113125450,12120,12120,12130,12110,9
|
|
20231219,121700,113016350,12120,12120,12120,12100,10
|
|
20231219,121600,112895210,12120,12120,12120,12120,8
|
|
20231219,121500,112798250,12120,12110,12120,12110,2
|
|
20231219,121400,112774020,12120,12120,12120,12120,0
|
|
20231219,121300,112774020,12120,12120,12120,12120,2
|
|
20231219,121200,112749780,12120,12120,12120,12120,0
|
|
20231219,121100,112749780,12120,12120,12120,12120,8
|
|
20231219,121000,112652820,12130,12120,12130,12120,117
|
|
20231219,120900,111234620,12120,12120,12120,12120,19
|
|
20231219,120800,111004340,12120,12120,12120,12120,2
|
|
20231219,120700,110980100,12090,12090,12090,12090,0
|
|
20231219,120600,110980100,12090,12090,12090,12090,0
|
|
20231219,120500,110980100,12090,12090,12090,12090,0
|
|
20231219,120400,110980100,12090,12090,12090,12090,0
|
|
20231219,120300,110980100,12090,12090,12090,12090,0
|
|
20231219,120200,110980100,12090,12090,12090,12090,22
|
|
20231219,120100,110714120,12090,12090,12090,12090,0
|
|
20231219,120000,110714120,12090,12090,12090,12090,0
|
|
20231219,115900,110714120,12090,12090,12090,12090,0
|
|
20231219,115800,110714120,12090,12100,12100,12090,200
|
|
20231219,115700,108295560,12100,12100,12100,12100,0
|
|
20231219,115600,108295560,12100,12100,12100,12100,0
|
|
20231219,115500,108295560,12100,12100,12100,12100,1
|
|
20231219,115400,108283460,12120,12120,12120,12120,0
|
|
20231219,115300,108283460,12120,12100,12120,12100,189
|
|
20231219,115200,105994640,12090,12090,12090,12090,31
|
|
20231219,115100,105619850,12090,12090,12090,12090,0
|
|
20231219,115000,105619850,12090,12090,12090,12090,0
|
|
20231219,114900,105619850,12090,12090,12090,12090,0
|
|
20231219,114800,105619850,12090,12090,12090,12090,0
|
|
20231219,114700,105619850,12090,12090,12090,12090,0
|
|
20231219,114600,105619850,12090,12090,12090,12090,0
|
|
20231219,114500,105619850,12090,12090,12090,12090,0
|
|
20231219,114400,105619850,12090,12090,12090,12090,0
|
|
20231219,114300,105619850,12090,12080,12090,12080,70
|
|
20231219,114200,104773840,12090,12090,12090,12090,585
|
|
20231219,114100,97701190,12110,12110,12110,12110,0
|
|
20231219,114000,97701190,12110,12110,12110,12110,0
|
|
20231219,113900,97701190,12110,12110,12110,12110,0
|
|
20231219,113800,97701190,12110,12110,12110,12110,0
|
|
20231219,113700,97701190,12110,12110,12110,12110,0
|
|
20231219,113600,97701190,12110,12090,12110,12090,3
|
|
20231219,113500,97664900,12080,12080,12080,12080,0
|
|
20231219,113400,97664900,12080,12080,12080,12080,0
|
|
20231219,113300,97664900,12080,12080,12080,12080,1
|
|
20231219,113200,97652820,12080,12080,12080,12080,0
|
|
20231219,113100,97652820,12080,12080,12080,12080,0
|
|
20231219,113000,97652820,12080,12080,12080,12080,0
|
|
20231219,112900,97652820,12080,12080,12080,12080,0
|
|
20231219,112800,97652820,12080,12080,12080,12080,9
|
|
20231219,112700,97544100,12080,12080,12080,12080,0
|
|
20231219,112600,97544100,12080,12080,12080,12080,0
|
|
20231219,112500,97544100,12080,12080,12080,12080,30
|
|
20231219,112400,97181700,12080,12080,12080,12080,0
|
|
20231219,112300,97181700,12080,12080,12080,12080,0
|
|
20231219,112200,97181700,12080,12080,12080,12080,0
|
|
20231219,112100,97181700,12080,12080,12080,12080,0
|
|
20231219,112000,97181700,12080,12080,12080,12080,67
|
|
20231219,111900,96372340,12080,12080,12080,12080,15
|
|
20231219,111800,96191140,12080,12080,12080,12080,2
|
|
20231219,111700,96166980,12080,12080,12080,12080,0
|
|
20231219,111600,96166980,12080,12080,12080,12080,1
|
|
20231219,111500,96154900,12060,12060,12060,12060,44
|
|
20231219,111400,95624260,12080,12080,12080,12080,0
|
|
20231219,111300,95624260,12080,12080,12080,12080,0
|
|
20231219,111200,95624260,12080,12080,12080,12080,0
|
|
20231219,111100,95624260,12080,12080,12080,12080,0
|
|
20231219,111000,95624260,12080,12080,12080,12080,0
|
|
20231219,110900,95624260,12080,12080,12080,12080,0
|
|
20231219,110800,95624260,12080,12080,12080,12080,2
|
|
20231219,110700,95600100,12080,12080,12080,12080,0
|
|
20231219,110600,95600100,12080,12080,12080,12080,2
|
|
20231219,110500,95575940,12070,12070,12070,12070,0
|
|
20231219,110400,95575940,12070,12070,12070,12070,65
|
|
20231219,110300,94791390,12070,12070,12070,12070,0
|
|
20231219,110200,94791390,12070,12070,12070,12070,0
|
|
20231219,110100,94791390,12070,12070,12070,12070,2
|
|
20231219,110000,94767250,12040,12040,12040,12040,0
|
|
20231219,105900,94767250,12040,12040,12040,12040,0
|
|
20231219,105800,94767250,12040,12040,12040,12040,50
|
|
20231219,105700,94165250,12040,12040,12040,12040,0
|
|
20231219,105600,94165250,12040,12040,12040,12040,0
|
|
20231219,105500,94165250,12040,12040,12040,12040,1
|
|
20231219,105400,94153210,12050,12050,12050,12050,0
|
|
20231219,105300,94153210,12050,12050,12050,12050,1
|
|
20231219,105200,94141160,12050,12050,12050,12050,513
|
|
20231219,105100,87959510,12050,12050,12050,12050,300
|
|
20231219,105000,84344510,12060,12060,12060,12060,6
|
|
20231219,104900,84272150,12060,12060,12060,12060,0
|
|
20231219,104800,84272150,12060,12060,12060,12060,6
|
|
20231219,104700,84199790,12060,12060,12060,12060,0
|
|
20231219,104600,84199790,12060,12060,12060,12060,0
|
|
20231219,104500,84199790,12060,12060,12060,12060,32
|
|
20231219,104400,83813870,12060,12060,12060,12060,0
|
|
20231219,104300,83813870,12060,12060,12060,12060,0
|
|
20231219,104200,83813870,12060,12060,12060,12060,0
|
|
20231219,104100,83813870,12060,12060,12060,12060,2
|
|
20231219,104000,83789750,12050,12050,12050,12050,50
|
|
20231219,103900,83187250,12060,12060,12060,12060,48
|
|
20231219,103800,82608370,12060,12060,12060,12060,0
|
|
20231219,103700,82608370,12060,12060,12060,12060,0
|
|
20231219,103600,82608370,12060,12060,12060,12060,1
|
|
20231219,103500,82596310,12060,12060,12060,12060,1
|
|
20231219,103400,82584250,12080,12080,12080,12080,0
|
|
20231219,103300,82584250,12080,12080,12080,12080,0
|
|
20231219,103200,82584250,12080,12080,12080,12080,1
|
|
20231219,103100,82572170,12070,12070,12070,12070,0
|
|
20231219,103000,82572170,12070,12080,12080,12070,261
|
|
20231219,102900,79419590,12080,12080,12080,12080,0
|
|
20231219,102800,79419590,12080,12100,12110,12080,51
|
|
20231219,102700,78802170,12100,12100,12100,12100,0
|
|
20231219,102600,78802170,12100,12100,12100,12100,0
|
|
20231219,102500,78802170,12100,12100,12100,12100,0
|
|
20231219,102400,78802170,12100,12090,12100,12090,100
|
|
20231219,102300,77592180,12090,12090,12090,12090,30
|
|
20231219,102200,77229480,12090,12090,12090,12090,1
|
|
20231219,102100,77217390,12090,12090,12090,12090,2
|
|
20231219,102000,77193210,12090,12090,12090,12090,0
|
|
20231219,101900,77193210,12090,12090,12090,12090,1
|
|
20231219,101800,77181120,12080,12080,12080,12080,0
|
|
20231219,101700,77181120,12080,12080,12080,12080,0
|
|
20231219,101600,77181120,12080,12080,12080,12080,20
|
|
20231219,101500,76939520,12090,12090,12090,12090,7
|
|
20231219,101400,76854890,12090,12090,12090,12090,30
|
|
20231219,101300,76492190,12090,12090,12090,12090,21
|
|
20231219,101200,76238300,12090,12090,12090,12090,0
|
|
20231219,101100,76238300,12090,12090,12090,12090,0
|
|
20231219,101000,76238300,12090,12090,12090,12090,30
|
|
20231219,100900,75875600,12090,12090,12090,12090,1
|
|
20231219,100800,75863510,12080,12080,12080,12080,11
|
|
20231219,100700,75730630,12070,12070,12070,12070,11
|
|
20231219,100600,75597860,12070,12070,12070,12070,1
|
|
20231219,100500,75585790,12080,12080,12080,12080,17
|
|
20231219,100400,75380430,12080,12070,12080,12070,10
|
|
20231219,100300,75259670,12070,12070,12070,12070,0
|
|
20231219,100200,75259670,12070,12070,12070,12070,42
|
|
20231219,100100,74752730,12070,12070,12070,12070,0
|
|
20231219,100000,74752730,12070,12070,12070,12070,0
|
|
20231219,095900,74752730,12070,12070,12070,12070,4
|
|
20231219,095800,74704450,12070,12070,12070,12070,4
|
|
20231219,095700,74656170,12060,12070,12070,12060,39
|
|
20231219,095600,74185820,12060,12060,12060,12060,2
|
|
20231219,095500,74161700,12070,12070,12070,12070,2
|
|
20231219,095400,74137560,12050,12050,12050,12050,0
|
|
20231219,095300,74137560,12050,12050,12050,12050,10
|
|
20231219,095200,74017060,12050,12050,12050,12050,34
|
|
20231219,095100,73607360,12050,12050,12050,12050,216
|
|
20231219,095000,71004560,12050,12050,12050,12050,0
|
|
20231219,094900,71004560,12050,12060,12060,12050,58
|
|
20231219,094800,70305600,12070,12070,12070,12070,0
|
|
20231219,094700,70305600,12070,12060,12070,12060,8
|
|
20231219,094600,70209110,12070,12070,12070,12070,0
|
|
20231219,094500,70209110,12070,12070,12070,12070,1
|
|
20231219,094400,70197040,12050,12050,12050,12050,0
|
|
20231219,094300,70197040,12050,12050,12050,12050,0
|
|
20231219,094200,70197040,12050,12050,12050,12050,3
|
|
20231219,094100,70160890,12050,12050,12050,12050,4
|
|
20231219,094000,70112690,12050,12050,12050,12050,0
|
|
20231219,093900,70112690,12050,12050,12050,12050,0
|
|
20231219,093800,70112690,12050,12050,12050,12050,0
|
|
20231219,093700,70112690,12050,12050,12050,12050,3
|
|
20231219,093600,70076540,12050,12050,12050,12050,43
|
|
20231219,093500,69558390,12050,12050,12050,12050,11
|
|
20231219,093400,69425840,12050,12050,12050,12050,0
|
|
20231219,093300,69425840,12050,12050,12050,12050,0
|
|
20231219,093200,69425840,12050,12050,12050,12050,669
|
|
20231219,093100,61364390,12050,12000,12050,12000,43
|
|
20231219,093000,60848340,12000,12000,12000,12000,0
|
|
20231219,092900,60848340,12000,12000,12000,12000,0
|
|
20231219,092800,60848340,12000,12000,12000,12000,0
|
|
20231219,092700,60848340,12000,12000,12000,12000,0
|
|
20231219,092600,60848340,12000,12000,12000,12000,0
|
|
20231219,092500,60848340,12000,12000,12000,12000,42
|
|
20231219,092400,60344340,12050,12050,12050,12050,1
|
|
20231219,092300,60332290,12000,12000,12000,12000,0
|
|
20231219,092200,60332290,12000,12000,12000,12000,0
|
|
20231219,092100,60332290,12000,12000,12000,12000,0
|
|
20231219,092000,60332290,12000,12010,12010,12000,49
|
|
20231219,091900,59744270,12000,12000,12000,12000,0
|
|
20231219,091800,59744270,12000,12000,12000,12000,0
|
|
20231219,091700,59744270,12000,12000,12000,12000,0
|
|
20231219,091600,59744270,12000,12000,12000,12000,0
|
|
20231219,091500,59744270,12000,12050,12050,11990,688
|
|
20231219,091400,51484670,12050,12050,12050,12050,1
|
|
20231219,091300,51472620,11990,11990,11990,11990,49
|
|
20231219,091200,50885110,11990,11990,11990,11990,33
|
|
20231219,091100,50489440,12000,11990,12000,11990,561
|
|
20231219,091000,43758050,12000,12050,12050,12000,617
|
|
20231219,090900,36348200,11990,11990,11990,11990,0
|
|
20231219,090800,36348200,11990,11990,11990,11990,405
|
|
20231219,090700,31492250,11990,12000,12000,11990,691
|
|
20231219,090600,23200640,11990,11990,11990,11990,114
|
|
20231219,090500,21833780,11990,11990,11990,11990,629
|
|
20231219,090400,14292070,11990,11990,11990,11990,0
|
|
20231219,090300,14292070,11990,11990,11990,11990,0
|
|
20231219,090200,14292070,11990,11990,11990,11990,933
|
|
20231219,090100,3105400,11990,11990,11990,11990,182
|
|
20231219,090000,923220,11980,11990,11990,11980,77
|