701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,203800,251589250,12180,12180,12180,12180,937
|
|
20231220,203700,251589250,12180,12180,12180,12180,0
|
|
20231220,203600,251589250,12180,12180,12180,12180,0
|
|
20231220,203500,251589250,12180,12180,12180,12180,0
|
|
20231220,203400,251589250,12180,12180,12180,12180,0
|
|
20231220,203300,251589250,12180,12180,12180,12180,0
|
|
20231220,203200,251589250,12180,12180,12180,12180,0
|
|
20231220,203100,251589250,12180,12180,12180,12180,0
|
|
20231220,203000,251589250,12180,12180,12180,12180,0
|
|
20231220,202900,251589250,12180,12180,12180,12180,0
|
|
20231220,202800,251589250,12180,12180,12180,12180,0
|
|
20231220,202700,251589250,12180,12180,12180,12180,0
|
|
20231220,202600,251589250,12180,12180,12180,12180,0
|
|
20231220,202500,251589250,12180,12180,12180,12180,0
|
|
20231220,202400,251589250,12180,12180,12180,12180,0
|
|
20231220,202300,251589250,12180,12180,12180,12180,0
|
|
20231220,202200,251589250,12180,12180,12180,12180,0
|
|
20231220,202100,251589250,12180,12180,12180,12180,0
|
|
20231220,202000,251589250,12180,12180,12180,12180,0
|
|
20231220,201900,251589250,12180,12180,12180,12180,0
|
|
20231220,201800,251589250,12180,12180,12180,12180,0
|
|
20231220,201700,251589250,12180,12180,12180,12180,0
|
|
20231220,201600,251589250,12180,12180,12180,12180,0
|
|
20231220,201500,251589250,12180,12180,12180,12180,0
|
|
20231220,201400,251589250,12180,12180,12180,12180,0
|
|
20231220,201300,251589250,12180,12180,12180,12180,0
|
|
20231220,201200,251589250,12180,12180,12180,12180,0
|
|
20231220,201100,251589250,12180,12180,12180,12180,0
|
|
20231220,201000,251589250,12180,12180,12180,12180,0
|
|
20231220,200900,251589250,12180,12180,12180,12180,0
|
|
20231220,200800,251589250,12180,12180,12180,12180,937
|
|
20231220,200700,251589250,12180,12180,12180,12180,0
|
|
20231220,200600,251589250,12180,12180,12180,12180,0
|
|
20231220,200500,251589250,12180,12180,12180,12180,0
|
|
20231220,200400,251589250,12180,12180,12180,12180,0
|
|
20231220,200300,251589250,12180,12180,12180,12180,0
|
|
20231220,200200,251589250,12180,12180,12180,12180,0
|
|
20231220,200100,251589250,12180,12180,12180,12180,0
|
|
20231220,200000,251589250,12180,12180,12180,12180,0
|
|
20231220,195900,251589250,12180,12180,12180,12180,0
|
|
20231220,195800,251589250,12180,12180,12180,12180,0
|
|
20231220,195700,251589250,12180,12180,12180,12180,0
|
|
20231220,195600,251589250,12180,12180,12180,12180,0
|
|
20231220,195500,251589250,12180,12180,12180,12180,0
|
|
20231220,195400,251589250,12180,12180,12180,12180,0
|
|
20231220,195300,251589250,12180,12180,12180,12180,0
|
|
20231220,195200,251589250,12180,12180,12180,12180,0
|
|
20231220,195100,251589250,12180,12180,12180,12180,0
|
|
20231220,195000,251589250,12180,12180,12180,12180,0
|
|
20231220,194900,251589250,12180,12180,12180,12180,0
|
|
20231220,194800,251589250,12180,12180,12180,12180,0
|
|
20231220,194700,251589250,12180,12180,12180,12180,0
|
|
20231220,194600,251589250,12180,12180,12180,12180,0
|
|
20231220,194500,251589250,12180,12180,12180,12180,0
|
|
20231220,194400,251589250,12180,12180,12180,12180,0
|
|
20231220,194300,251589250,12180,12180,12180,12180,0
|
|
20231220,194200,251589250,12180,12180,12180,12180,0
|
|
20231220,194100,251589250,12180,12180,12180,12180,0
|
|
20231220,194000,251589250,12180,12180,12180,12180,0
|
|
20231220,193900,251589250,12180,12180,12180,12180,0
|
|
20231220,193800,251589250,12180,12180,12180,12180,937
|
|
20231220,193700,251589250,12180,12180,12180,12180,0
|
|
20231220,193600,251589250,12180,12180,12180,12180,0
|
|
20231220,193500,251589250,12180,12180,12180,12180,0
|
|
20231220,193400,251589250,12180,12180,12180,12180,0
|
|
20231220,193300,251589250,12180,12180,12180,12180,0
|
|
20231220,193200,251589250,12180,12180,12180,12180,0
|
|
20231220,193100,251589250,12180,12180,12180,12180,0
|
|
20231220,193000,251589250,12180,12180,12180,12180,0
|
|
20231220,192900,251589250,12180,12180,12180,12180,0
|
|
20231220,192800,251589250,12180,12180,12180,12180,0
|
|
20231220,192700,251589250,12180,12180,12180,12180,0
|
|
20231220,192600,251589250,12180,12180,12180,12180,0
|
|
20231220,192500,251589250,12180,12180,12180,12180,0
|
|
20231220,192400,251589250,12180,12180,12180,12180,0
|
|
20231220,192300,251589250,12180,12180,12180,12180,0
|
|
20231220,192200,251589250,12180,12180,12180,12180,0
|
|
20231220,192100,251589250,12180,12180,12180,12180,0
|
|
20231220,192000,251589250,12180,12180,12180,12180,0
|
|
20231220,191900,251589250,12180,12180,12180,12180,0
|
|
20231220,191800,251589250,12180,12180,12180,12180,0
|
|
20231220,191700,251589250,12180,12180,12180,12180,0
|
|
20231220,191600,251589250,12180,12180,12180,12180,0
|
|
20231220,191500,251589250,12180,12180,12180,12180,0
|
|
20231220,191400,251589250,12180,12180,12180,12180,0
|
|
20231220,191300,251589250,12180,12180,12180,12180,0
|
|
20231220,191200,251589250,12180,12180,12180,12180,0
|
|
20231220,191100,251589250,12180,12180,12180,12180,0
|
|
20231220,191000,251589250,12180,12180,12180,12180,0
|
|
20231220,190900,251589250,12180,12180,12180,12180,0
|
|
20231220,190800,251589250,12180,12180,12180,12180,937
|
|
20231220,190700,251589250,12180,12180,12180,12180,0
|
|
20231220,190600,251589250,12180,12180,12180,12180,0
|
|
20231220,190500,251589250,12180,12180,12180,12180,0
|
|
20231220,190400,251589250,12180,12180,12180,12180,0
|
|
20231220,190300,251589250,12180,12180,12180,12180,0
|
|
20231220,190200,251589250,12180,12180,12180,12180,0
|
|
20231220,190100,251589250,12180,12180,12180,12180,0
|
|
20231220,190000,251589250,12180,12180,12180,12180,0
|
|
20231220,185900,251589250,12180,12180,12180,12180,0
|
|
20231220,185800,251589250,12180,12180,12180,12180,0
|
|
20231220,185700,251589250,12180,12180,12180,12180,0
|
|
20231220,185600,251589250,12180,12180,12180,12180,0
|
|
20231220,185500,251589250,12180,12180,12180,12180,0
|
|
20231220,185400,251589250,12180,12180,12180,12180,0
|
|
20231220,185300,251589250,12180,12180,12180,12180,0
|
|
20231220,185200,251589250,12180,12180,12180,12180,0
|
|
20231220,185100,251589250,12180,12180,12180,12180,0
|
|
20231220,185000,251589250,12180,12180,12180,12180,0
|
|
20231220,184900,251589250,12180,12180,12180,12180,0
|
|
20231220,184800,251589250,12180,12180,12180,12180,0
|
|
20231220,184700,251589250,12180,12180,12180,12180,0
|
|
20231220,184600,251589250,12180,12180,12180,12180,0
|
|
20231220,184500,251589250,12180,12180,12180,12180,0
|
|
20231220,184400,251589250,12180,12180,12180,12180,0
|
|
20231220,184300,251589250,12180,12180,12180,12180,0
|
|
20231220,184200,251589250,12180,12180,12180,12180,0
|
|
20231220,184100,251589250,12180,12180,12180,12180,0
|
|
20231220,184000,251589250,12180,12180,12180,12180,0
|
|
20231220,183900,251589250,12180,12180,12180,12180,0
|
|
20231220,183800,251589250,12180,12180,12180,12180,937
|
|
20231220,183700,251589250,12180,12180,12180,12180,0
|
|
20231220,183600,251589250,12180,12180,12180,12180,0
|
|
20231220,183500,251589250,12180,12180,12180,12180,0
|
|
20231220,183400,251589250,12180,12180,12180,12180,0
|
|
20231220,183300,251589250,12180,12180,12180,12180,0
|
|
20231220,183200,251589250,12180,12180,12180,12180,0
|
|
20231220,183100,251589250,12180,12180,12180,12180,0
|
|
20231220,183000,251589250,12180,12180,12180,12180,0
|
|
20231220,182900,251589250,12180,12180,12180,12180,0
|
|
20231220,182800,251589250,12180,12180,12180,12180,0
|
|
20231220,182700,251589250,12180,12180,12180,12180,0
|
|
20231220,182600,251589250,12180,12180,12180,12180,0
|
|
20231220,182500,251589250,12180,12180,12180,12180,0
|
|
20231220,182400,251589250,12180,12180,12180,12180,0
|
|
20231220,182300,251589250,12180,12180,12180,12180,0
|
|
20231220,182200,251589250,12180,12180,12180,12180,0
|
|
20231220,182100,251589250,12180,12180,12180,12180,0
|
|
20231220,182000,251589250,12180,12180,12180,12180,0
|
|
20231220,181900,251589250,12180,12180,12180,12180,0
|
|
20231220,181800,251589250,12180,12180,12180,12180,0
|
|
20231220,181700,251589250,12180,12180,12180,12180,0
|
|
20231220,181600,251589250,12180,12180,12180,12180,0
|
|
20231220,181500,251589250,12180,12180,12180,12180,0
|
|
20231220,181400,251589250,12180,12180,12180,12180,0
|
|
20231220,181300,251589250,12180,12180,12180,12180,0
|
|
20231220,181200,251589250,12180,12180,12180,12180,0
|
|
20231220,181100,251589250,12180,12180,12180,12180,0
|
|
20231220,181000,251589250,12180,12180,12180,12180,0
|
|
20231220,180900,251589250,12180,12180,12180,12180,0
|
|
20231220,180800,251589250,12180,12180,12180,12180,937
|
|
20231220,180700,251589250,12180,12180,12180,12180,0
|
|
20231220,180600,251589250,12180,12180,12180,12180,0
|
|
20231220,180500,251589250,12180,12180,12180,12180,0
|
|
20231220,180400,251589250,12180,12180,12180,12180,0
|
|
20231220,180300,251589250,12180,12180,12180,12180,0
|
|
20231220,180200,251589250,12180,12180,12180,12180,0
|
|
20231220,180100,251589250,12180,12180,12180,12180,0
|
|
20231220,180000,251589250,12180,12180,12180,12180,0
|
|
20231220,175900,251589250,12180,12180,12180,12180,0
|
|
20231220,175800,251589250,12180,12180,12180,12180,0
|
|
20231220,175700,251589250,12180,12180,12180,12180,0
|
|
20231220,175600,251589250,12180,12180,12180,12180,0
|
|
20231220,175500,251589250,12180,12180,12180,12180,0
|
|
20231220,175400,251589250,12180,12180,12180,12180,0
|
|
20231220,175300,251589250,12180,12180,12180,12180,0
|
|
20231220,175200,251589250,12180,12180,12180,12180,0
|
|
20231220,175100,251589250,12180,12180,12180,12180,0
|
|
20231220,175000,251589250,12180,12180,12180,12180,0
|
|
20231220,174900,251589250,12180,12180,12180,12180,0
|
|
20231220,174800,251589250,12180,12180,12180,12180,0
|
|
20231220,174700,251589250,12180,12180,12180,12180,0
|
|
20231220,174600,251589250,12180,12180,12180,12180,0
|
|
20231220,174500,251589250,12180,12180,12180,12180,0
|
|
20231220,174400,251589250,12180,12180,12180,12180,0
|
|
20231220,174300,251589250,12180,12180,12180,12180,0
|
|
20231220,174200,251589250,12180,12180,12180,12180,0
|
|
20231220,174100,251589250,12180,12180,12180,12180,0
|
|
20231220,174000,251589250,12180,12180,12180,12180,0
|
|
20231220,173900,251589250,12180,12180,12180,12180,0
|
|
20231220,173800,251589250,12180,12180,12180,12180,937
|
|
20231220,173700,251589250,12180,12180,12180,12180,0
|
|
20231220,173600,251589250,12180,12180,12180,12180,0
|
|
20231220,173500,251589250,12180,12180,12180,12180,0
|
|
20231220,173400,251589250,12180,12180,12180,12180,0
|
|
20231220,173300,251589250,12180,12180,12180,12180,0
|
|
20231220,173200,251589250,12180,12180,12180,12180,0
|
|
20231220,173100,251589250,12180,12180,12180,12180,0
|
|
20231220,173000,251589250,12180,12180,12180,12180,0
|
|
20231220,172900,251589250,12180,12180,12180,12180,0
|
|
20231220,172800,251589250,12180,12180,12180,12180,0
|
|
20231220,172700,251589250,12180,12180,12180,12180,0
|
|
20231220,172600,251589250,12180,12180,12180,12180,0
|
|
20231220,172500,251589250,12180,12180,12180,12180,0
|
|
20231220,172400,251589250,12180,12180,12180,12180,0
|
|
20231220,172300,251589250,12180,12180,12180,12180,0
|
|
20231220,172200,251589250,12180,12180,12180,12180,0
|
|
20231220,172100,251589250,12180,12180,12180,12180,0
|
|
20231220,172000,251589250,12180,12180,12180,12180,0
|
|
20231220,171900,251589250,12180,12180,12180,12180,0
|
|
20231220,171800,251589250,12180,12180,12180,12180,0
|
|
20231220,171700,251589250,12180,12180,12180,12180,0
|
|
20231220,171600,251589250,12180,12180,12180,12180,0
|
|
20231220,171500,251589250,12180,12180,12180,12180,0
|
|
20231220,171400,251589250,12180,12180,12180,12180,0
|
|
20231220,171300,251589250,12180,12180,12180,12180,0
|
|
20231220,171200,251589250,12180,12180,12180,12180,0
|
|
20231220,171100,251589250,12180,12180,12180,12180,0
|
|
20231220,171000,251589250,12180,12180,12180,12180,0
|
|
20231220,170900,251589250,12180,12180,12180,12180,0
|
|
20231220,170800,251589250,12180,12180,12180,12180,937
|
|
20231220,170700,251589250,12180,12180,12180,12180,0
|
|
20231220,170600,251589250,12180,12180,12180,12180,0
|
|
20231220,170500,251589250,12180,12180,12180,12180,0
|
|
20231220,170400,251589250,12180,12180,12180,12180,0
|
|
20231220,170300,251589250,12180,12180,12180,12180,0
|
|
20231220,170200,251589250,12180,12180,12180,12180,0
|
|
20231220,170100,251589250,12180,12180,12180,12180,0
|
|
20231220,170000,251589250,12180,12180,12180,12180,0
|
|
20231220,165900,251589250,12180,12180,12180,12180,0
|
|
20231220,165800,251589250,12180,12180,12180,12180,0
|
|
20231220,165700,251589250,12180,12180,12180,12180,0
|
|
20231220,165600,251589250,12180,12180,12180,12180,0
|
|
20231220,165500,251589250,12180,12180,12180,12180,0
|
|
20231220,165400,251589250,12180,12180,12180,12180,0
|
|
20231220,165300,251589250,12180,12180,12180,12180,0
|
|
20231220,165200,251589250,12180,12180,12180,12180,0
|
|
20231220,165100,251589250,12180,12180,12180,12180,0
|
|
20231220,165000,251589250,12180,12180,12180,12180,0
|
|
20231220,164900,251589250,12180,12180,12180,12180,0
|
|
20231220,164800,251589250,12180,12180,12180,12180,0
|
|
20231220,164700,251589250,12180,12180,12180,12180,0
|
|
20231220,164600,251589250,12180,12180,12180,12180,0
|
|
20231220,164500,251589250,12180,12180,12180,12180,0
|
|
20231220,164400,251589250,12180,12180,12180,12180,0
|
|
20231220,164300,251589250,12180,12180,12180,12180,0
|
|
20231220,164200,251589250,12180,12180,12180,12180,0
|
|
20231220,164100,251589250,12180,12180,12180,12180,0
|
|
20231220,164000,251589250,12180,12180,12180,12180,0
|
|
20231220,163900,251589250,12180,12180,12180,12180,0
|
|
20231220,163800,251589250,12180,12180,12180,12180,937
|
|
20231220,163700,251589250,12180,12180,12180,12180,0
|
|
20231220,163600,251589250,12180,12180,12180,12180,0
|
|
20231220,163500,251589250,12180,12180,12180,12180,0
|
|
20231220,163400,251589250,12180,12180,12180,12180,0
|
|
20231220,163300,251589250,12180,12180,12180,12180,0
|
|
20231220,163200,251589250,12180,12180,12180,12180,0
|
|
20231220,163100,251589250,12180,12180,12180,12180,0
|
|
20231220,163000,251589250,12180,12180,12180,12180,0
|
|
20231220,162900,251589250,12180,12180,12180,12180,0
|
|
20231220,162800,251589250,12180,12180,12180,12180,0
|
|
20231220,162700,251589250,12180,12180,12180,12180,0
|
|
20231220,162600,251589250,12180,12180,12180,12180,0
|
|
20231220,162500,251589250,12180,12180,12180,12180,0
|
|
20231220,162400,251589250,12180,12180,12180,12180,0
|
|
20231220,162300,251589250,12180,12180,12180,12180,0
|
|
20231220,162200,251589250,12180,12180,12180,12180,0
|
|
20231220,162100,251589250,12180,12180,12180,12180,0
|
|
20231220,162000,251589250,12180,12180,12180,12180,0
|
|
20231220,161900,251589250,12180,12180,12180,12180,0
|
|
20231220,161800,251589250,12180,12180,12180,12180,0
|
|
20231220,161700,251589250,12180,12180,12180,12180,0
|
|
20231220,161600,251589250,12180,12180,12180,12180,0
|
|
20231220,161500,251589250,12180,12180,12180,12180,0
|
|
20231220,161400,251589250,12180,12180,12180,12180,0
|
|
20231220,161300,251589250,12180,12180,12180,12180,0
|
|
20231220,161200,251589250,12180,12180,12180,12180,0
|
|
20231220,161100,251589250,12180,12180,12180,12180,0
|
|
20231220,161000,251589250,12180,12180,12180,12180,0
|
|
20231220,160900,251589250,12180,12180,12180,12180,0
|
|
20231220,160800,251589250,12180,12180,12180,12180,937
|
|
20231220,160700,251589250,12180,12180,12180,12180,0
|
|
20231220,160600,251589250,12180,12180,12180,12180,0
|
|
20231220,160500,251589250,12180,12180,12180,12180,0
|
|
20231220,160400,251589250,12180,12180,12180,12180,0
|
|
20231220,160300,251589250,12180,12180,12180,12180,0
|
|
20231220,160200,251589250,12180,12180,12180,12180,0
|
|
20231220,160100,251589250,12180,12180,12180,12180,0
|
|
20231220,160000,251589250,12180,12180,12180,12180,0
|
|
20231220,155900,251589250,12180,12180,12180,12180,0
|
|
20231220,155800,251589250,12180,12180,12180,12180,0
|
|
20231220,155700,251589250,12180,12180,12180,12180,0
|
|
20231220,155600,251589250,12180,12180,12180,12180,0
|
|
20231220,155500,251589250,12180,12180,12180,12180,0
|
|
20231220,155400,251589250,12180,12180,12180,12180,0
|
|
20231220,155300,251589250,12180,12180,12180,12180,0
|
|
20231220,155200,251589250,12180,12180,12180,12180,0
|
|
20231220,155100,251589250,12180,12180,12180,12180,0
|
|
20231220,155000,251589250,12180,12180,12180,12180,0
|
|
20231220,154900,251589250,12180,12180,12180,12180,0
|
|
20231220,154800,251589250,12180,12180,12180,12180,0
|
|
20231220,154700,251589250,12180,12180,12180,12180,0
|
|
20231220,154600,251589250,12180,12180,12180,12180,0
|
|
20231220,154500,251589250,12180,12180,12180,12180,0
|
|
20231220,154400,251589250,12180,12180,12180,12180,0
|
|
20231220,154300,251589250,12180,12180,12180,12180,0
|
|
20231220,154200,251589250,12180,12180,12180,12180,0
|
|
20231220,154100,251589250,12180,12180,12180,12180,0
|
|
20231220,154000,251589250,12180,12180,12180,12180,0
|
|
20231220,153900,251589250,12180,12180,12180,12180,0
|
|
20231220,153800,251589250,12180,12180,12180,12180,937
|
|
20231220,153700,251589250,12180,12180,12180,12180,0
|
|
20231220,153600,251589250,12180,12180,12180,12180,0
|
|
20231220,153500,251589250,12180,12180,12180,12180,0
|
|
20231220,153400,251589250,12180,12180,12180,12180,0
|
|
20231220,153300,251589250,12180,12180,12180,12180,0
|
|
20231220,153200,251589250,12180,12180,12180,12180,0
|
|
20231220,153100,251589250,12180,12180,12180,12180,0
|
|
20231220,153000,251589250,12180,12180,12180,12180,937
|
|
20231220,152900,240176590,12180,12180,12180,12180,0
|
|
20231220,152800,240176590,12180,12180,12180,12180,0
|
|
20231220,152700,240176590,12180,12180,12180,12180,0
|
|
20231220,152600,240176590,12180,12180,12180,12180,0
|
|
20231220,152500,240176590,12180,12180,12180,12180,0
|
|
20231220,152400,240176590,12180,12180,12180,12180,0
|
|
20231220,152300,240176590,12180,12180,12180,12180,0
|
|
20231220,152200,240176590,12180,12180,12180,12180,0
|
|
20231220,152100,240176590,12180,12180,12180,12180,0
|
|
20231220,152000,240176590,12180,12180,12180,12180,0
|
|
20231220,151900,240176590,12180,12190,12210,12180,121
|
|
20231220,151800,238699850,12210,12210,12210,12210,2
|
|
20231220,151700,238675430,12190,12190,12190,12190,8
|
|
20231220,151600,238577910,12190,12210,12210,12190,13
|
|
20231220,151500,238419260,12210,12210,12210,12210,1
|
|
20231220,151400,238407050,12210,12210,12210,12210,0
|
|
20231220,151300,238407050,12210,12210,12210,12210,0
|
|
20231220,151200,238407050,12210,12180,12210,12180,17
|
|
20231220,151100,238199960,12210,12210,12210,12210,1
|
|
20231220,151000,238187750,12210,12210,12210,12210,0
|
|
20231220,150900,238187750,12210,12210,12210,12210,1
|
|
20231220,150800,238175540,12210,12210,12210,12210,1
|
|
20231220,150700,238163330,12180,12210,12210,12180,6
|
|
20231220,150600,238090100,12210,12210,12210,12210,0
|
|
20231220,150500,238090100,12210,12210,12210,12210,3
|
|
20231220,150400,238053470,12190,12190,12190,12190,43
|
|
20231220,150300,237529300,12180,12190,12190,12180,22
|
|
20231220,150200,237261290,12190,12190,12190,12190,0
|
|
20231220,150100,237261290,12190,12190,12190,12190,2
|
|
20231220,150000,237236910,12190,12190,12190,12190,0
|
|
20231220,145900,237236910,12190,12190,12190,12190,0
|
|
20231220,145800,237236910,12190,12190,12190,12190,15
|
|
20231220,145700,237054060,12180,12180,12180,12180,0
|
|
20231220,145600,237054060,12180,12180,12180,12180,0
|
|
20231220,145500,237054060,12180,12180,12180,12180,18
|
|
20231220,145400,236834820,12180,12190,12190,12180,190
|
|
20231220,145300,234519100,12190,12190,12190,12190,0
|
|
20231220,145200,234519100,12190,12190,12190,12190,4
|
|
20231220,145100,234470340,12190,12190,12190,12190,1
|
|
20231220,145000,234458150,12190,12190,12190,12190,0
|
|
20231220,144900,234458150,12190,12190,12190,12190,1
|
|
20231220,144800,234445960,12180,12180,12180,12180,0
|
|
20231220,144700,234445960,12180,12180,12180,12180,0
|
|
20231220,144600,234445960,12180,12180,12180,12180,80
|
|
20231220,144500,233471560,12190,12190,12190,12190,1
|
|
20231220,144400,233459370,12190,12190,12190,12190,43
|
|
20231220,144300,232935200,12190,12190,12190,12190,17
|
|
20231220,144200,232727970,12190,12210,12210,12190,3
|
|
20231220,144100,232691380,12190,12190,12190,12190,8
|
|
20231220,144000,232593860,12200,12200,12200,12200,0
|
|
20231220,143900,232593860,12200,12200,12200,12200,100
|
|
20231220,143800,231373860,12190,12190,12190,12190,0
|
|
20231220,143700,231373860,12190,12190,12190,12190,0
|
|
20231220,143600,231373860,12190,12190,12190,12190,10
|
|
20231220,143500,231251960,12210,12190,12210,12190,16
|
|
20231220,143400,231056900,12190,12190,12190,12190,0
|
|
20231220,143300,231056900,12190,12190,12190,12190,0
|
|
20231220,143200,231056900,12190,12190,12190,12190,0
|
|
20231220,143100,231056900,12190,12190,12190,12190,0
|
|
20231220,143000,231056900,12190,12190,12190,12190,0
|
|
20231220,142900,231056900,12190,12200,12200,12190,3
|
|
20231220,142800,231020320,12190,12190,12190,12190,110
|
|
20231220,142700,229679420,12180,12180,12180,12180,0
|
|
20231220,142600,229679420,12180,12180,12180,12180,0
|
|
20231220,142500,229679420,12180,12180,12180,12180,0
|
|
20231220,142400,229679420,12180,12180,12180,12180,0
|
|
20231220,142300,229679420,12180,12180,12180,12180,0
|
|
20231220,142200,229679420,12180,12210,12210,12180,2
|
|
20231220,142100,229655030,12210,12210,12210,12210,6
|
|
20231220,142000,229581770,12180,12200,12200,12180,30
|
|
20231220,141900,229216330,12210,12210,12210,12210,0
|
|
20231220,141800,229216330,12210,12210,12210,12210,19
|
|
20231220,141700,228984340,12210,12190,12210,12190,43
|
|
20231220,141600,228460150,12190,12190,12190,12190,30
|
|
20231220,141500,228094450,12190,12200,12200,12190,76
|
|
20231220,141400,227167490,12200,12200,12200,12200,0
|
|
20231220,141300,227167490,12200,12210,12210,12200,198
|
|
20231220,141200,224749920,12210,12210,12210,12210,0
|
|
20231220,141100,224749920,12210,12210,12210,12210,2
|
|
20231220,141000,224725500,12210,12210,12210,12210,0
|
|
20231220,140900,224725500,12210,12210,12210,12210,0
|
|
20231220,140800,224725500,12210,12210,12210,12210,0
|
|
20231220,140700,224725500,12210,12210,12210,12210,0
|
|
20231220,140600,224725500,12210,12210,12210,12210,16
|
|
20231220,140500,224530140,12210,12210,12210,12210,4
|
|
20231220,140400,224481300,12210,12210,12210,12210,0
|
|
20231220,140300,224481300,12210,12210,12210,12210,0
|
|
20231220,140200,224481300,12210,12210,12210,12210,0
|
|
20231220,140100,224481300,12210,12210,12210,12210,1
|
|
20231220,140000,224469090,12220,12220,12220,12220,32
|
|
20231220,135900,224078050,12220,12220,12220,12220,0
|
|
20231220,135800,224078050,12220,12220,12220,12220,16
|
|
20231220,135700,223882530,12220,12220,12220,12220,1
|
|
20231220,135600,223870310,12250,12250,12250,12250,83
|
|
20231220,135500,222853560,12220,12220,12220,12220,55
|
|
20231220,135400,222181460,12230,12230,12230,12230,12
|
|
20231220,135300,222034700,12230,12230,12230,12230,0
|
|
20231220,135200,222034700,12230,12230,12230,12230,0
|
|
20231220,135100,222034700,12230,12230,12230,12230,0
|
|
20231220,135000,222034700,12230,12230,12230,12230,15
|
|
20231220,134900,221851250,12230,12230,12230,12230,1
|
|
20231220,134800,221839020,12230,12230,12230,12230,0
|
|
20231220,134700,221839020,12230,12230,12230,12230,0
|
|
20231220,134600,221839020,12230,12230,12230,12230,0
|
|
20231220,134500,221839020,12230,12230,12230,12230,0
|
|
20231220,134400,221839020,12230,12230,12230,12230,0
|
|
20231220,134300,221839020,12230,12230,12230,12230,24
|
|
20231220,134200,221545500,12240,12250,12250,12240,26
|
|
20231220,134100,221227020,12250,12250,12250,12250,147
|
|
20231220,134000,219426270,12250,12250,12250,12250,1
|
|
20231220,133900,219414020,12260,12250,12260,12250,203
|
|
20231220,133800,216927070,12250,12250,12250,12250,0
|
|
20231220,133700,216927070,12250,12260,12260,12250,47
|
|
20231220,133600,216351240,12260,12230,12260,12230,176
|
|
20231220,133500,214196080,12240,12240,12240,12240,35
|
|
20231220,133400,213767680,12250,12250,12250,12250,2
|
|
20231220,133300,213743180,12250,12250,12250,12250,0
|
|
20231220,133200,213743180,12250,12250,12250,12250,1
|
|
20231220,133100,213730930,12250,12250,12250,12250,1
|
|
20231220,133000,213718680,12260,12260,12260,12260,0
|
|
20231220,132900,213718680,12260,12260,12260,12260,1
|
|
20231220,132800,213706420,12260,12260,12260,12260,0
|
|
20231220,132700,213706420,12260,12260,12260,12260,0
|
|
20231220,132600,213706420,12260,12260,12260,12260,0
|
|
20231220,132500,213706420,12260,12260,12260,12260,2
|
|
20231220,132400,213681900,12260,12260,12260,12260,9
|
|
20231220,132300,213571560,12260,12260,12260,12260,0
|
|
20231220,132200,213571560,12260,12260,12260,12260,100
|
|
20231220,132100,212345560,12270,12270,12270,12270,0
|
|
20231220,132000,212345560,12270,12270,12270,12270,76
|
|
20231220,131900,211413040,12270,12270,12270,12270,5
|
|
20231220,131800,211351690,12270,12270,12270,12270,184
|
|
20231220,131700,209094010,12260,12260,12260,12260,41
|
|
20231220,131600,208591350,12250,12250,12250,12250,0
|
|
20231220,131500,208591350,12250,12250,12250,12250,40
|
|
20231220,131400,208101350,12250,12250,12250,12250,10
|
|
20231220,131300,207978850,12270,12270,12270,12270,0
|
|
20231220,131200,207978850,12270,12280,12280,12270,3
|
|
20231220,131100,207942030,12280,12280,12280,12280,2
|
|
20231220,131000,207917470,12250,12250,12250,12250,13
|
|
20231220,130900,207758220,12280,12250,12280,12250,20
|
|
20231220,130800,207513130,12250,12250,12250,12250,0
|
|
20231220,130700,207513130,12250,12250,12250,12250,0
|
|
20231220,130600,207513130,12250,12250,12250,12250,49
|
|
20231220,130500,206912880,12280,12280,12280,12280,1
|
|
20231220,130400,206900600,12250,12250,12250,12250,9
|
|
20231220,130300,206790350,12250,12240,12250,12240,5
|
|
20231220,130200,206729140,12240,12240,12240,12240,0
|
|
20231220,130100,206729140,12240,12240,12240,12240,16
|
|
20231220,130000,206533300,12240,12240,12240,12240,0
|
|
20231220,125900,206533300,12240,12240,12240,12240,0
|
|
20231220,125800,206533300,12240,12240,12240,12240,0
|
|
20231220,125700,206533300,12240,12240,12240,12240,0
|
|
20231220,125600,206533300,12240,12240,12240,12240,0
|
|
20231220,125500,206533300,12240,12240,12240,12240,0
|
|
20231220,125400,206533300,12240,12240,12240,12240,0
|
|
20231220,125300,206533300,12240,12250,12250,12240,76
|
|
20231220,125200,205603050,12280,12280,12280,12280,1
|
|
20231220,125100,205590770,12280,12280,12280,12280,0
|
|
20231220,125000,205590770,12280,12280,12280,12280,0
|
|
20231220,124900,205590770,12280,12280,12280,12280,1
|
|
20231220,124800,205578490,12280,12280,12280,12280,90
|
|
20231220,124700,204473290,12250,12250,12250,12250,243
|
|
20231220,124600,201496540,12250,12280,12280,12250,559
|
|
20231220,124500,194633760,12280,12280,12280,12280,0
|
|
20231220,124400,194633760,12280,12260,12280,12250,292
|
|
20231220,124300,191052870,12270,12270,12270,12270,114
|
|
20231220,124200,189654090,12280,12280,12280,12280,191
|
|
20231220,124100,187308610,12280,12290,12290,12280,242
|
|
20231220,124000,184335030,12290,12290,12290,12290,60
|
|
20231220,123900,183597630,12300,12300,12300,12300,1
|
|
20231220,123800,183585330,12300,12300,12300,12300,0
|
|
20231220,123700,183585330,12300,12300,12300,12300,0
|
|
20231220,123600,183585330,12300,12300,12310,12300,423
|
|
20231220,123500,178382420,12300,12300,12300,12300,29
|
|
20231220,123400,178025720,12290,12290,12290,12290,0
|
|
20231220,123300,178025720,12290,12290,12290,12290,0
|
|
20231220,123200,178025720,12290,12290,12290,12290,0
|
|
20231220,123100,178025720,12290,12290,12290,12290,40
|
|
20231220,123000,177534120,12290,12290,12290,12290,1
|
|
20231220,122900,177521830,12290,12290,12290,12290,6
|
|
20231220,122800,177448090,12290,12290,12290,12290,83
|
|
20231220,122700,176428020,12290,12290,12290,12290,156
|
|
20231220,122600,174510780,12280,12280,12280,12280,0
|
|
20231220,122500,174510780,12280,12280,12280,12280,0
|
|
20231220,122400,174510780,12280,12280,12280,12280,10
|
|
20231220,122300,174387980,12290,12280,12290,12280,31
|
|
20231220,122200,174007210,12290,12280,12290,12280,109
|
|
20231220,122100,172667610,12290,12290,12290,12290,0
|
|
20231220,122000,172667610,12290,12290,12290,12290,94
|
|
20231220,121900,171512350,12290,12290,12290,12290,82
|
|
20231220,121800,170504570,12280,12280,12280,12280,0
|
|
20231220,121700,170504570,12280,12280,12280,12280,200
|
|
20231220,121600,168048570,12280,12280,12280,12280,43
|
|
20231220,121500,167520530,12280,12280,12280,12280,24
|
|
20231220,121400,167225810,12270,12270,12270,12270,100
|
|
20231220,121300,165998810,12270,12270,12270,12270,200
|
|
20231220,121200,163544810,12270,12260,12280,12260,770
|
|
20231220,121100,154093110,12270,12270,12270,12270,3
|
|
20231220,121000,154056300,12260,12260,12260,12260,275
|
|
20231220,120900,150684800,12260,12250,12260,12250,76
|
|
20231220,120800,149753790,12240,12240,12240,12240,1
|
|
20231220,120700,149741550,12250,12250,12250,12250,0
|
|
20231220,120600,149741550,12250,12240,12250,12240,169
|
|
20231220,120500,147672980,12240,12240,12240,12240,135
|
|
20231220,120400,146020580,12240,12240,12240,12240,0
|
|
20231220,120300,146020580,12240,12230,12240,12230,178
|
|
20231220,120200,143842280,12230,12230,12230,12230,3
|
|
20231220,120100,143805590,12230,12230,12230,12230,0
|
|
20231220,120000,143805590,12230,12230,12230,12230,0
|
|
20231220,115900,143805590,12230,12220,12230,12220,6
|
|
20231220,115800,143732260,12220,12220,12220,12220,1
|
|
20231220,115700,143720040,12220,12220,12220,12220,2
|
|
20231220,115600,143695600,12220,12220,12220,12220,46
|
|
20231220,115500,143133480,12220,12220,12220,12220,3
|
|
20231220,115400,143096820,12230,12230,12230,12220,4
|
|
20231220,115300,143047920,12220,12220,12230,12220,4
|
|
20231220,115200,142999030,12220,12220,12220,12220,2
|
|
20231220,115100,142974590,12220,12220,12220,12220,1
|
|
20231220,115000,142962370,12230,12210,12230,12210,380
|
|
20231220,114900,138316310,12210,12210,12220,12210,303
|
|
20231220,114800,134616670,12210,12210,12210,12210,3
|
|
20231220,114700,134580040,12210,12210,12210,12210,2
|
|
20231220,114600,134555620,12210,12210,12210,12210,2
|
|
20231220,114500,134531200,12210,12210,12220,12210,103
|
|
20231220,114400,133272570,12210,12200,12210,12200,3
|
|
20231220,114300,133235950,12200,12200,12200,12200,2
|
|
20231220,114200,133211550,12200,12200,12200,12200,3
|
|
20231220,114100,133174950,12200,12200,12200,12200,2
|
|
20231220,114000,133150550,12210,12210,12210,12210,8
|
|
20231220,113900,133052870,12210,12210,12210,12210,43
|
|
20231220,113800,132527840,12200,12200,12200,12200,3
|
|
20231220,113700,132491240,12200,12190,12200,12190,80
|
|
20231220,113600,131515260,12190,12190,12190,12190,2
|
|
20231220,113500,131490880,12190,12190,12190,12190,3
|
|
20231220,113400,131454310,12190,12190,12190,12190,2
|
|
20231220,113300,131429930,12190,12190,12190,12190,2
|
|
20231220,113200,131405550,12190,12190,12200,12190,30
|
|
20231220,113100,131039660,12190,12190,12190,12190,12
|
|
20231220,113000,130893380,12190,12190,12190,12190,3
|
|
20231220,112900,130856810,12190,12190,12190,12190,2
|
|
20231220,112800,130832430,12190,12200,12200,12190,110
|
|
20231220,112700,129490640,12190,12190,12190,12190,3
|
|
20231220,112600,129454070,12190,12190,12190,12190,2
|
|
20231220,112500,129429690,12190,12190,12190,12190,3
|
|
20231220,112400,129393120,12190,12190,12190,12190,2
|
|
20231220,112300,129368740,12190,12190,12200,12190,8
|
|
20231220,112200,129271200,12200,12200,12200,12190,29
|
|
20231220,112100,128917410,12210,12200,12210,12200,26
|
|
20231220,112000,128600090,12200,12210,12210,12200,33
|
|
20231220,111900,128197180,12210,12210,12220,12200,173
|
|
20231220,111800,126083460,12200,12200,12200,12200,2
|
|
20231220,111700,126059060,12200,12190,12200,12190,69
|
|
20231220,111600,125217270,12190,12180,12190,12180,53
|
|
20231220,111500,124571210,12180,12180,12180,12180,6
|
|
20231220,111400,124498130,12180,12180,12180,12180,5
|
|
20231220,111300,124437230,12180,12180,12180,12180,5
|
|
20231220,111200,124376330,12180,12200,12200,12180,11
|
|
20231220,111100,124242200,12200,12180,12200,12180,11
|
|
20231220,111000,124108080,12180,12180,12180,12170,14
|
|
20231220,110900,123937580,12180,12190,12190,12170,183
|
|
20231220,110800,121708620,12200,12180,12200,12180,22
|
|
20231220,110700,121440320,12170,12160,12170,12160,107
|
|
20231220,110600,120138720,12160,12160,12160,12160,4
|
|
20231220,110500,120090080,12160,12170,12180,12160,435
|
|
20231220,110400,114798820,12170,12170,12170,12170,241
|
|
20231220,110300,111865850,12160,12160,12160,12160,4
|
|
20231220,110200,111817210,12160,12190,12190,12160,755
|
|
20231220,110100,102622640,12190,12190,12190,12190,2
|
|
20231220,110000,102598260,12190,12190,12200,12190,30
|
|
20231220,105900,102232320,12190,12170,12190,12170,98
|
|
20231220,105800,101037780,12190,12180,12190,12180,70
|
|
20231220,105700,100185060,12170,12160,12170,12160,319
|
|
20231220,105600,96304030,12170,12170,12170,12170,120
|
|
20231220,105500,94843630,12170,12160,12170,12160,55
|
|
20231220,105400,94174310,12160,12160,12160,12160,4
|
|
20231220,105300,94125670,12160,12150,12160,12150,4
|
|
20231220,105200,94077050,12160,12160,12160,12160,14
|
|
20231220,105100,93906810,12160,12160,12160,12160,4
|
|
20231220,105000,93858170,12160,12160,12160,12160,6
|
|
20231220,104900,93785210,12160,12160,12160,12160,4
|
|
20231220,104800,93736570,12160,12160,12160,12160,23
|
|
20231220,104700,93456890,12160,12160,12160,12160,10
|
|
20231220,104600,93335290,12160,12160,12160,12160,4
|
|
20231220,104500,93286650,12160,12170,12170,12160,6
|
|
20231220,104400,93213670,12170,12170,12170,12170,2
|
|
20231220,104300,93189330,12170,12170,12180,12170,6
|
|
20231220,104200,93116290,12170,12170,12170,12170,6
|
|
20231220,104100,93043270,12160,12160,12160,12160,7
|
|
20231220,104000,92958150,12170,12170,12170,12170,6
|
|
20231220,103900,92885130,12170,12170,12170,12170,2
|
|
20231220,103800,92860790,12180,12180,12180,12180,6
|
|
20231220,103700,92787710,12180,12180,12180,12180,4
|
|
20231220,103600,92738990,12200,12180,12200,12180,5
|
|
20231220,103500,92678050,12190,12190,12190,12190,1
|
|
20231220,103400,92665860,12190,12190,12190,12190,0
|
|
20231220,103300,92665860,12190,12190,12190,12190,3
|
|
20231220,103200,92629290,12200,12200,12200,12200,0
|
|
20231220,103100,92629290,12200,12200,12200,12200,310
|
|
20231220,103000,88847290,12230,12230,12230,12230,0
|
|
20231220,102900,88847290,12230,12230,12230,12230,0
|
|
20231220,102800,88847290,12230,12230,12230,12230,0
|
|
20231220,102700,88847290,12230,12230,12230,12230,0
|
|
20231220,102600,88847290,12230,12230,12230,12230,0
|
|
20231220,102500,88847290,12230,12230,12230,12230,100
|
|
20231220,102400,87624290,12200,12200,12200,12200,0
|
|
20231220,102300,87624290,12200,12260,12260,12200,14
|
|
20231220,102200,87453380,12250,12220,12250,12200,1060
|
|
20231220,102100,74481470,12200,12180,12230,12180,992
|
|
20231220,102000,62379090,12180,12150,12180,12150,993
|
|
20231220,101900,50303230,12160,12160,12160,12160,20
|
|
20231220,101800,50060030,12160,12140,12160,12140,273
|
|
20231220,101700,46745400,12140,12160,12160,12140,19
|
|
20231220,101600,46514640,12160,12150,12160,12150,8
|
|
20231220,101500,46417410,12150,12150,12150,12150,17
|
|
20231220,101400,46210860,12150,12150,12150,12150,0
|
|
20231220,101300,46210860,12150,12150,12150,12150,5
|
|
20231220,101200,46150110,12150,12150,12150,12150,0
|
|
20231220,101100,46150110,12150,12150,12150,12150,5
|
|
20231220,101000,46089360,12150,12150,12150,12150,5
|
|
20231220,100900,46028610,12160,12160,12160,12160,2
|
|
20231220,100800,46004290,12150,12150,12150,12150,6
|
|
20231220,100700,45931390,12140,12140,12140,12140,5
|
|
20231220,100600,45870690,12140,12140,12140,12140,0
|
|
20231220,100500,45870690,12140,12140,12140,12140,13
|
|
20231220,100400,45712870,12140,12140,12140,12140,5
|
|
20231220,100300,45652170,12140,12140,12140,12140,1
|
|
20231220,100200,45640030,12140,12140,12140,12140,5
|
|
20231220,100100,45579330,12150,12150,12150,12150,0
|
|
20231220,100000,45579330,12150,12140,12150,12130,41
|
|
20231220,095900,45081600,12130,12140,12140,12130,553
|
|
20231220,095800,38368760,12140,12140,12140,12140,506
|
|
20231220,095700,32225920,12130,12140,12140,12130,87
|
|
20231220,095600,31169790,12140,12140,12140,12140,0
|
|
20231220,095500,31169790,12140,12140,12140,12140,5
|
|
20231220,095400,31109090,12140,12140,12140,12140,5
|
|
20231220,095300,31048390,12140,12140,12140,12140,5
|
|
20231220,095200,30987690,12130,12130,12130,12130,0
|
|
20231220,095100,30987690,12130,12130,12130,12130,5
|
|
20231220,095000,30927040,12170,12170,12170,12170,0
|
|
20231220,094900,30927040,12170,12170,12170,12170,0
|
|
20231220,094800,30927040,12170,12170,12170,12170,0
|
|
20231220,094700,30927040,12170,12160,12170,12160,22
|
|
20231220,094600,30659410,12150,12150,12150,12150,6
|
|
20231220,094500,30586510,12140,12130,12140,12130,40
|
|
20231220,094400,30101260,12130,12130,12130,12130,8
|
|
20231220,094300,30004220,12140,12140,12140,12140,4
|
|
20231220,094200,29955660,12140,12140,12140,12140,61
|
|
20231220,094100,29215120,12150,12150,12150,12150,0
|
|
20231220,094000,29215120,12150,12140,12150,12140,8
|
|
20231220,093900,29117980,12150,12150,12150,12150,2
|
|
20231220,093800,29093680,12150,12150,12150,12150,1
|
|
20231220,093700,29081530,12180,12180,12180,12180,1
|
|
20231220,093600,29069350,12180,12180,12180,12180,19
|
|
20231220,093500,28837930,12180,12180,12180,12180,11
|
|
20231220,093400,28703950,12180,12160,12190,12160,535
|
|
20231220,093300,22190350,12160,12160,12160,12160,10
|
|
20231220,093200,22068750,12140,12150,12150,12140,172
|
|
20231220,093100,19979450,12140,12140,12140,12140,6
|
|
20231220,093000,19906610,12150,12150,12150,12150,0
|
|
20231220,092900,19906610,12150,12150,12150,12150,24
|
|
20231220,092800,19615010,12150,12150,12150,12150,19
|
|
20231220,092700,19384160,12150,12150,12150,12150,165
|
|
20231220,092600,17379410,12150,12150,12150,12150,6
|
|
20231220,092500,17306510,12150,12150,12150,12150,0
|
|
20231220,092400,17306510,12150,12150,12150,12150,6
|
|
20231220,092300,17233610,12150,12160,12160,12150,589
|
|
20231220,092200,10077210,12160,12160,12160,12160,6
|
|
20231220,092100,10004250,12160,12170,12170,12160,52
|
|
20231220,092000,9371870,12170,12170,12170,12170,5
|
|
20231220,091900,9311020,12160,12160,12160,12160,6
|
|
20231220,091800,9238060,12170,12170,12170,12170,0
|
|
20231220,091700,9238060,12170,12180,12180,12170,20
|
|
20231220,091600,8994600,12180,12170,12180,12170,7
|
|
20231220,091500,8909400,12170,12170,12170,12170,12
|
|
20231220,091400,8763360,12170,12170,12170,12160,256
|
|
20231220,091300,5649840,12170,12170,12170,12170,7
|
|
20231220,091200,5564650,12180,12170,12180,12170,26
|
|
20231220,091100,5248210,12160,12140,12160,12140,124
|
|
20231220,091000,3741610,12140,12130,12140,12130,7
|
|
20231220,090900,3656680,12130,12120,12130,12120,58
|
|
20231220,090800,2953630,12120,12120,12120,12120,6
|
|
20231220,090700,2880910,12120,12110,12120,12110,8
|
|
20231220,090600,2783990,12110,12100,12120,12100,14
|
|
20231220,090500,2614530,12090,12090,12090,12090,23
|
|
20231220,090400,2336460,12080,12080,12080,12080,0
|
|
20231220,090300,2336460,12080,12080,12080,12080,2
|
|
20231220,090200,2312300,12170,12170,12170,12170,0
|
|
20231220,090100,2312300,12170,12170,12170,12170,0
|
|
20231220,090000,2312300,12170,12170,12170,12170,190
|