702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,203900,154193830,12040,12040,12040,12040,958
|
|
20231221,203800,154193830,12040,12040,12040,12040,0
|
|
20231221,203700,154193830,12040,12040,12040,12040,0
|
|
20231221,203600,154193830,12040,12040,12040,12040,0
|
|
20231221,203500,154193830,12040,12040,12040,12040,0
|
|
20231221,203400,154193830,12040,12040,12040,12040,0
|
|
20231221,203300,154193830,12040,12040,12040,12040,0
|
|
20231221,203200,154193830,12040,12040,12040,12040,0
|
|
20231221,203100,154193830,12040,12040,12040,12040,0
|
|
20231221,203000,154193830,12040,12040,12040,12040,0
|
|
20231221,202900,154193830,12040,12040,12040,12040,0
|
|
20231221,202800,154193830,12040,12040,12040,12040,0
|
|
20231221,202700,154193830,12040,12040,12040,12040,0
|
|
20231221,202600,154193830,12040,12040,12040,12040,0
|
|
20231221,202500,154193830,12040,12040,12040,12040,0
|
|
20231221,202400,154193830,12040,12040,12040,12040,0
|
|
20231221,202300,154193830,12040,12040,12040,12040,0
|
|
20231221,202200,154193830,12040,12040,12040,12040,0
|
|
20231221,202100,154193830,12040,12040,12040,12040,0
|
|
20231221,202000,154193830,12040,12040,12040,12040,0
|
|
20231221,201900,154193830,12040,12040,12040,12040,0
|
|
20231221,201800,154193830,12040,12040,12040,12040,0
|
|
20231221,201700,154193830,12040,12040,12040,12040,0
|
|
20231221,201600,154193830,12040,12040,12040,12040,0
|
|
20231221,201500,154193830,12040,12040,12040,12040,0
|
|
20231221,201400,154193830,12040,12040,12040,12040,0
|
|
20231221,201300,154193830,12040,12040,12040,12040,0
|
|
20231221,201200,154193830,12040,12040,12040,12040,0
|
|
20231221,201100,154193830,12040,12040,12040,12040,0
|
|
20231221,201000,154193830,12040,12040,12040,12040,0
|
|
20231221,200900,154193830,12040,12040,12040,12040,958
|
|
20231221,200800,154193830,12040,12040,12040,12040,0
|
|
20231221,200700,154193830,12040,12040,12040,12040,0
|
|
20231221,200600,154193830,12040,12040,12040,12040,0
|
|
20231221,200500,154193830,12040,12040,12040,12040,0
|
|
20231221,200400,154193830,12040,12040,12040,12040,0
|
|
20231221,200300,154193830,12040,12040,12040,12040,0
|
|
20231221,200200,154193830,12040,12040,12040,12040,0
|
|
20231221,200100,154193830,12040,12040,12040,12040,0
|
|
20231221,200000,154193830,12040,12040,12040,12040,0
|
|
20231221,195900,154193830,12040,12040,12040,12040,0
|
|
20231221,195800,154193830,12040,12040,12040,12040,0
|
|
20231221,195700,154193830,12040,12040,12040,12040,0
|
|
20231221,195600,154193830,12040,12040,12040,12040,0
|
|
20231221,195500,154193830,12040,12040,12040,12040,0
|
|
20231221,195400,154193830,12040,12040,12040,12040,0
|
|
20231221,195300,154193830,12040,12040,12040,12040,0
|
|
20231221,195200,154193830,12040,12040,12040,12040,0
|
|
20231221,195100,154193830,12040,12040,12040,12040,0
|
|
20231221,195000,154193830,12040,12040,12040,12040,0
|
|
20231221,194900,154193830,12040,12040,12040,12040,0
|
|
20231221,194800,154193830,12040,12040,12040,12040,0
|
|
20231221,194700,154193830,12040,12040,12040,12040,0
|
|
20231221,194600,154193830,12040,12040,12040,12040,0
|
|
20231221,194500,154193830,12040,12040,12040,12040,0
|
|
20231221,194400,154193830,12040,12040,12040,12040,0
|
|
20231221,194300,154193830,12040,12040,12040,12040,0
|
|
20231221,194200,154193830,12040,12040,12040,12040,0
|
|
20231221,194100,154193830,12040,12040,12040,12040,0
|
|
20231221,194000,154193830,12040,12040,12040,12040,0
|
|
20231221,193900,154193830,12040,12040,12040,12040,958
|
|
20231221,193800,154193830,12040,12040,12040,12040,0
|
|
20231221,193700,154193830,12040,12040,12040,12040,0
|
|
20231221,193600,154193830,12040,12040,12040,12040,0
|
|
20231221,193500,154193830,12040,12040,12040,12040,0
|
|
20231221,193400,154193830,12040,12040,12040,12040,0
|
|
20231221,193300,154193830,12040,12040,12040,12040,0
|
|
20231221,193200,154193830,12040,12040,12040,12040,0
|
|
20231221,193100,154193830,12040,12040,12040,12040,0
|
|
20231221,193000,154193830,12040,12040,12040,12040,0
|
|
20231221,192900,154193830,12040,12040,12040,12040,0
|
|
20231221,192800,154193830,12040,12040,12040,12040,0
|
|
20231221,192700,154193830,12040,12040,12040,12040,0
|
|
20231221,192600,154193830,12040,12040,12040,12040,0
|
|
20231221,192500,154193830,12040,12040,12040,12040,0
|
|
20231221,192400,154193830,12040,12040,12040,12040,0
|
|
20231221,192300,154193830,12040,12040,12040,12040,0
|
|
20231221,192200,154193830,12040,12040,12040,12040,0
|
|
20231221,192100,154193830,12040,12040,12040,12040,0
|
|
20231221,192000,154193830,12040,12040,12040,12040,0
|
|
20231221,191900,154193830,12040,12040,12040,12040,0
|
|
20231221,191800,154193830,12040,12040,12040,12040,0
|
|
20231221,191700,154193830,12040,12040,12040,12040,0
|
|
20231221,191600,154193830,12040,12040,12040,12040,0
|
|
20231221,191500,154193830,12040,12040,12040,12040,0
|
|
20231221,191400,154193830,12040,12040,12040,12040,0
|
|
20231221,191300,154193830,12040,12040,12040,12040,0
|
|
20231221,191200,154193830,12040,12040,12040,12040,0
|
|
20231221,191100,154193830,12040,12040,12040,12040,0
|
|
20231221,191000,154193830,12040,12040,12040,12040,0
|
|
20231221,190900,154193830,12040,12040,12040,12040,958
|
|
20231221,190800,154193830,12040,12040,12040,12040,0
|
|
20231221,190700,154193830,12040,12040,12040,12040,0
|
|
20231221,190600,154193830,12040,12040,12040,12040,0
|
|
20231221,190500,154193830,12040,12040,12040,12040,0
|
|
20231221,190400,154193830,12040,12040,12040,12040,0
|
|
20231221,190300,154193830,12040,12040,12040,12040,0
|
|
20231221,190200,154193830,12040,12040,12040,12040,0
|
|
20231221,190100,154193830,12040,12040,12040,12040,0
|
|
20231221,190000,154193830,12040,12040,12040,12040,0
|
|
20231221,185900,154193830,12040,12040,12040,12040,0
|
|
20231221,185800,154193830,12040,12040,12040,12040,0
|
|
20231221,185700,154193830,12040,12040,12040,12040,0
|
|
20231221,185600,154193830,12040,12040,12040,12040,0
|
|
20231221,185500,154193830,12040,12040,12040,12040,0
|
|
20231221,185400,154193830,12040,12040,12040,12040,0
|
|
20231221,185300,154193830,12040,12040,12040,12040,0
|
|
20231221,185200,154193830,12040,12040,12040,12040,0
|
|
20231221,185100,154193830,12040,12040,12040,12040,0
|
|
20231221,185000,154193830,12040,12040,12040,12040,0
|
|
20231221,184900,154193830,12040,12040,12040,12040,0
|
|
20231221,184800,154193830,12040,12040,12040,12040,0
|
|
20231221,184700,154193830,12040,12040,12040,12040,0
|
|
20231221,184600,154193830,12040,12040,12040,12040,0
|
|
20231221,184500,154193830,12040,12040,12040,12040,0
|
|
20231221,184400,154193830,12040,12040,12040,12040,0
|
|
20231221,184300,154193830,12040,12040,12040,12040,0
|
|
20231221,184200,154193830,12040,12040,12040,12040,0
|
|
20231221,184100,154193830,12040,12040,12040,12040,0
|
|
20231221,184000,154193830,12040,12040,12040,12040,0
|
|
20231221,183900,154193830,12040,12040,12040,12040,958
|
|
20231221,183800,154193830,12040,12040,12040,12040,0
|
|
20231221,183700,154193830,12040,12040,12040,12040,0
|
|
20231221,183600,154193830,12040,12040,12040,12040,0
|
|
20231221,183500,154193830,12040,12040,12040,12040,0
|
|
20231221,183400,154193830,12040,12040,12040,12040,0
|
|
20231221,183300,154193830,12040,12040,12040,12040,0
|
|
20231221,183200,154193830,12040,12040,12040,12040,0
|
|
20231221,183100,154193830,12040,12040,12040,12040,0
|
|
20231221,183000,154193830,12040,12040,12040,12040,0
|
|
20231221,182900,154193830,12040,12040,12040,12040,0
|
|
20231221,182800,154193830,12040,12040,12040,12040,0
|
|
20231221,182700,154193830,12040,12040,12040,12040,0
|
|
20231221,182600,154193830,12040,12040,12040,12040,0
|
|
20231221,182500,154193830,12040,12040,12040,12040,0
|
|
20231221,182400,154193830,12040,12040,12040,12040,0
|
|
20231221,182300,154193830,12040,12040,12040,12040,0
|
|
20231221,182200,154193830,12040,12040,12040,12040,0
|
|
20231221,182100,154193830,12040,12040,12040,12040,0
|
|
20231221,182000,154193830,12040,12040,12040,12040,0
|
|
20231221,181900,154193830,12040,12040,12040,12040,0
|
|
20231221,181800,154193830,12040,12040,12040,12040,0
|
|
20231221,181700,154193830,12040,12040,12040,12040,0
|
|
20231221,181600,154193830,12040,12040,12040,12040,0
|
|
20231221,181500,154193830,12040,12040,12040,12040,0
|
|
20231221,181400,154193830,12040,12040,12040,12040,0
|
|
20231221,181300,154193830,12040,12040,12040,12040,0
|
|
20231221,181200,154193830,12040,12040,12040,12040,0
|
|
20231221,181100,154193830,12040,12040,12040,12040,0
|
|
20231221,181000,154193830,12040,12040,12040,12040,0
|
|
20231221,180900,154193830,12040,12040,12040,12040,958
|
|
20231221,180800,154193830,12040,12040,12040,12040,0
|
|
20231221,180700,154193830,12040,12040,12040,12040,0
|
|
20231221,180600,154193830,12040,12040,12040,12040,0
|
|
20231221,180500,154193830,12040,12040,12040,12040,0
|
|
20231221,180400,154193830,12040,12040,12040,12040,0
|
|
20231221,180300,154193830,12040,12040,12040,12040,0
|
|
20231221,180200,154193830,12040,12040,12040,12040,0
|
|
20231221,180100,154193830,12040,12040,12040,12040,0
|
|
20231221,180000,154193830,12040,12040,12040,12040,0
|
|
20231221,175900,154193830,12040,12040,12040,12040,0
|
|
20231221,175800,154193830,12040,12040,12040,12040,0
|
|
20231221,175700,154193830,12040,12040,12040,12040,0
|
|
20231221,175600,154193830,12040,12040,12040,12040,0
|
|
20231221,175500,154193830,12040,12040,12040,12040,0
|
|
20231221,175400,154193830,12040,12040,12040,12040,0
|
|
20231221,175300,154193830,12040,12040,12040,12040,0
|
|
20231221,175200,154193830,12040,12040,12040,12040,0
|
|
20231221,175100,154193830,12040,12040,12040,12040,0
|
|
20231221,175000,154193830,12040,12040,12040,12040,0
|
|
20231221,174900,154193830,12040,12040,12040,12040,0
|
|
20231221,174800,154193830,12040,12040,12040,12040,0
|
|
20231221,174700,154193830,12040,12040,12040,12040,0
|
|
20231221,174600,154193830,12040,12040,12040,12040,0
|
|
20231221,174500,154193830,12040,12040,12040,12040,0
|
|
20231221,174400,154193830,12040,12040,12040,12040,0
|
|
20231221,174300,154193830,12040,12040,12040,12040,0
|
|
20231221,174200,154193830,12040,12040,12040,12040,0
|
|
20231221,174100,154193830,12040,12040,12040,12040,0
|
|
20231221,174000,154193830,12040,12040,12040,12040,0
|
|
20231221,173900,154193830,12040,12040,12040,12040,958
|
|
20231221,173800,154193830,12040,12040,12040,12040,0
|
|
20231221,173700,154193830,12040,12040,12040,12040,0
|
|
20231221,173600,154193830,12040,12040,12040,12040,0
|
|
20231221,173500,154193830,12040,12040,12040,12040,0
|
|
20231221,173400,154193830,12040,12040,12040,12040,0
|
|
20231221,173300,154193830,12040,12040,12040,12040,0
|
|
20231221,173200,154193830,12040,12040,12040,12040,0
|
|
20231221,173100,154193830,12040,12040,12040,12040,0
|
|
20231221,173000,154193830,12040,12040,12040,12040,0
|
|
20231221,172900,154193830,12040,12040,12040,12040,0
|
|
20231221,172800,154193830,12040,12040,12040,12040,0
|
|
20231221,172700,154193830,12040,12040,12040,12040,0
|
|
20231221,172600,154193830,12040,12040,12040,12040,0
|
|
20231221,172500,154193830,12040,12040,12040,12040,0
|
|
20231221,172400,154193830,12040,12040,12040,12040,0
|
|
20231221,172300,154193830,12040,12040,12040,12040,0
|
|
20231221,172200,154193830,12040,12040,12040,12040,0
|
|
20231221,172100,154193830,12040,12040,12040,12040,0
|
|
20231221,172000,154193830,12040,12040,12040,12040,0
|
|
20231221,171900,154193830,12040,12040,12040,12040,0
|
|
20231221,171800,154193830,12040,12040,12040,12040,0
|
|
20231221,171700,154193830,12040,12040,12040,12040,0
|
|
20231221,171600,154193830,12040,12040,12040,12040,0
|
|
20231221,171500,154193830,12040,12040,12040,12040,0
|
|
20231221,171400,154193830,12040,12040,12040,12040,0
|
|
20231221,171300,154193830,12040,12040,12040,12040,0
|
|
20231221,171200,154193830,12040,12040,12040,12040,0
|
|
20231221,171100,154193830,12040,12040,12040,12040,0
|
|
20231221,171000,154193830,12040,12040,12040,12040,0
|
|
20231221,170900,154193830,12040,12040,12040,12040,958
|
|
20231221,170800,154193830,12040,12040,12040,12040,0
|
|
20231221,170700,154193830,12040,12040,12040,12040,0
|
|
20231221,170600,154193830,12040,12040,12040,12040,0
|
|
20231221,170500,154193830,12040,12040,12040,12040,0
|
|
20231221,170400,154193830,12040,12040,12040,12040,0
|
|
20231221,170300,154193830,12040,12040,12040,12040,0
|
|
20231221,170200,154193830,12040,12040,12040,12040,0
|
|
20231221,170100,154193830,12040,12040,12040,12040,0
|
|
20231221,170000,154193830,12040,12040,12040,12040,0
|
|
20231221,165900,154193830,12040,12040,12040,12040,0
|
|
20231221,165800,154193830,12040,12040,12040,12040,0
|
|
20231221,165700,154193830,12040,12040,12040,12040,0
|
|
20231221,165600,154193830,12040,12040,12040,12040,0
|
|
20231221,165500,154193830,12040,12040,12040,12040,0
|
|
20231221,165400,154193830,12040,12040,12040,12040,0
|
|
20231221,165300,154193830,12040,12040,12040,12040,0
|
|
20231221,165200,154193830,12040,12040,12040,12040,0
|
|
20231221,165100,154193830,12040,12040,12040,12040,0
|
|
20231221,165000,154193830,12040,12040,12040,12040,0
|
|
20231221,164900,154193830,12040,12040,12040,12040,0
|
|
20231221,164800,154193830,12040,12040,12040,12040,0
|
|
20231221,164700,154193830,12040,12040,12040,12040,0
|
|
20231221,164600,154193830,12040,12040,12040,12040,0
|
|
20231221,164500,154193830,12040,12040,12040,12040,0
|
|
20231221,164400,154193830,12040,12040,12040,12040,0
|
|
20231221,164300,154193830,12040,12040,12040,12040,0
|
|
20231221,164200,154193830,12040,12040,12040,12040,0
|
|
20231221,164100,154193830,12040,12040,12040,12040,0
|
|
20231221,164000,154193830,12040,12040,12040,12040,0
|
|
20231221,163900,154193830,12040,12040,12040,12040,958
|
|
20231221,163800,154193830,12040,12040,12040,12040,0
|
|
20231221,163700,154193830,12040,12040,12040,12040,0
|
|
20231221,163600,154193830,12040,12040,12040,12040,0
|
|
20231221,163500,154193830,12040,12040,12040,12040,0
|
|
20231221,163400,154193830,12040,12040,12040,12040,0
|
|
20231221,163300,154193830,12040,12040,12040,12040,0
|
|
20231221,163200,154193830,12040,12040,12040,12040,0
|
|
20231221,163100,154193830,12040,12040,12040,12040,0
|
|
20231221,163000,154193830,12040,12040,12040,12040,0
|
|
20231221,162900,154193830,12040,12040,12040,12040,0
|
|
20231221,162800,154193830,12040,12040,12040,12040,0
|
|
20231221,162700,154193830,12040,12040,12040,12040,0
|
|
20231221,162600,154193830,12040,12040,12040,12040,0
|
|
20231221,162500,154193830,12040,12040,12040,12040,0
|
|
20231221,162400,154193830,12040,12040,12040,12040,0
|
|
20231221,162300,154193830,12040,12040,12040,12040,0
|
|
20231221,162200,154193830,12040,12040,12040,12040,0
|
|
20231221,162100,154193830,12040,12040,12040,12040,0
|
|
20231221,162000,154193830,12040,12040,12040,12040,0
|
|
20231221,161900,154193830,12040,12040,12040,12040,0
|
|
20231221,161800,154193830,12040,12040,12040,12040,0
|
|
20231221,161700,154193830,12040,12040,12040,12040,0
|
|
20231221,161600,154193830,12040,12040,12040,12040,0
|
|
20231221,161500,154193830,12040,12040,12040,12040,0
|
|
20231221,161400,154193830,12040,12040,12040,12040,0
|
|
20231221,161300,154193830,12040,12040,12040,12040,0
|
|
20231221,161200,154193830,12040,12040,12040,12040,0
|
|
20231221,161100,154193830,12040,12040,12040,12040,0
|
|
20231221,161000,154193830,12040,12040,12040,12040,0
|
|
20231221,160900,154193830,12040,12040,12040,12040,958
|
|
20231221,160800,154193830,12040,12040,12040,12040,0
|
|
20231221,160700,154193830,12040,12040,12040,12040,0
|
|
20231221,160600,154193830,12040,12040,12040,12040,0
|
|
20231221,160500,154193830,12040,12040,12040,12040,0
|
|
20231221,160400,154193830,12040,12040,12040,12040,0
|
|
20231221,160300,154193830,12040,12040,12040,12040,0
|
|
20231221,160200,154193830,12040,12040,12040,12040,0
|
|
20231221,160100,154193830,12040,12040,12040,12040,0
|
|
20231221,160000,154193830,12040,12040,12040,12040,0
|
|
20231221,155900,154193830,12040,12040,12040,12040,0
|
|
20231221,155800,154193830,12040,12040,12040,12040,0
|
|
20231221,155700,154193830,12040,12040,12040,12040,0
|
|
20231221,155600,154193830,12040,12040,12040,12040,0
|
|
20231221,155500,154193830,12040,12040,12040,12040,0
|
|
20231221,155400,154193830,12040,12040,12040,12040,0
|
|
20231221,155300,154193830,12040,12040,12040,12040,0
|
|
20231221,155200,154193830,12040,12040,12040,12040,0
|
|
20231221,155100,154193830,12040,12040,12040,12040,0
|
|
20231221,155000,154193830,12040,12040,12040,12040,0
|
|
20231221,154900,154193830,12040,12040,12040,12040,0
|
|
20231221,154800,154193830,12040,12040,12040,12040,0
|
|
20231221,154700,154193830,12040,12040,12040,12040,0
|
|
20231221,154600,154193830,12040,12040,12040,12040,0
|
|
20231221,154500,154193830,12040,12040,12040,12040,0
|
|
20231221,154400,154193830,12040,12040,12040,12040,0
|
|
20231221,154300,154193830,12040,12040,12040,12040,0
|
|
20231221,154200,154193830,12040,12040,12040,12040,0
|
|
20231221,154100,154193830,12040,12040,12040,12040,0
|
|
20231221,154000,154193830,12040,12040,12040,12040,0
|
|
20231221,153900,154193830,12040,12040,12040,12040,958
|
|
20231221,153800,154193830,12040,12040,12040,12040,0
|
|
20231221,153700,154193830,12040,12040,12040,12040,0
|
|
20231221,153600,154193830,12040,12040,12040,12040,0
|
|
20231221,153500,154193830,12040,12040,12040,12040,0
|
|
20231221,153400,154193830,12040,12040,12040,12040,0
|
|
20231221,153300,154193830,12040,12040,12040,12040,0
|
|
20231221,153200,154193830,12040,12040,12040,12040,0
|
|
20231221,153100,154193830,12040,12040,12040,12040,0
|
|
20231221,153000,154193830,12040,12040,12040,12040,958
|
|
20231221,152900,142659510,12070,12070,12070,12070,0
|
|
20231221,152800,142659510,12070,12070,12070,12070,0
|
|
20231221,152700,142659510,12070,12070,12070,12070,0
|
|
20231221,152600,142659510,12070,12070,12070,12070,0
|
|
20231221,152500,142659510,12070,12070,12070,12070,0
|
|
20231221,152400,142659510,12070,12070,12070,12070,0
|
|
20231221,152300,142659510,12070,12070,12070,12070,0
|
|
20231221,152200,142659510,12070,12070,12070,12070,0
|
|
20231221,152100,142659510,12070,12070,12070,12070,0
|
|
20231221,152000,142659510,12070,12070,12070,12070,0
|
|
20231221,151900,142659510,12070,12070,12070,12070,1
|
|
20231221,151800,142647440,12050,12050,12050,12050,6
|
|
20231221,151700,142575140,12050,12050,12050,12050,0
|
|
20231221,151600,142575140,12050,12050,12050,12050,6
|
|
20231221,151500,142502840,12070,12070,12070,12070,0
|
|
20231221,151400,142502840,12070,12070,12070,12070,2
|
|
20231221,151300,142478700,12070,12070,12070,12070,0
|
|
20231221,151200,142478700,12070,12070,12070,12070,108
|
|
20231221,151100,141175140,12070,12050,12070,12050,22
|
|
20231221,151000,140909900,12060,12060,12060,12060,8
|
|
20231221,150900,140813420,12050,12050,12050,12050,0
|
|
20231221,150800,140813420,12050,12050,12050,12050,1
|
|
20231221,150700,140801370,12050,12050,12050,12050,0
|
|
20231221,150600,140801370,12050,12050,12050,12050,0
|
|
20231221,150500,140801370,12050,12050,12050,12050,15
|
|
20231221,150400,140620620,12070,12070,12070,12070,0
|
|
20231221,150300,140620620,12070,12070,12070,12070,0
|
|
20231221,150200,140620620,12070,12070,12070,12070,0
|
|
20231221,150100,140620620,12070,12070,12070,12070,1
|
|
20231221,150000,140608550,12050,12050,12050,12050,12
|
|
20231221,145900,140463950,12050,12050,12050,12050,1
|
|
20231221,145800,140451900,12050,12050,12050,12050,0
|
|
20231221,145700,140451900,12050,12050,12050,12050,0
|
|
20231221,145600,140451900,12050,12050,12050,12050,0
|
|
20231221,145500,140451900,12050,12050,12050,12050,0
|
|
20231221,145400,140451900,12050,12050,12050,12050,1
|
|
20231221,145300,140439850,12070,12040,12070,12040,116
|
|
20231221,145200,139040210,12040,12040,12040,12040,0
|
|
20231221,145100,139040210,12040,12040,12040,12040,0
|
|
20231221,145000,139040210,12040,12040,12040,12040,0
|
|
20231221,144900,139040210,12040,12040,12040,12040,0
|
|
20231221,144800,139040210,12040,12040,12040,12040,1
|
|
20231221,144700,139028170,12070,12070,12070,12070,0
|
|
20231221,144600,139028170,12070,12070,12070,12070,0
|
|
20231221,144500,139028170,12070,12070,12070,12070,0
|
|
20231221,144400,139028170,12070,12040,12070,12040,41
|
|
20231221,144300,138534500,12050,12070,12070,12050,11
|
|
20231221,144200,138401930,12050,12050,12050,12050,12
|
|
20231221,144100,138257330,12070,12070,12070,12070,1
|
|
20231221,144000,138245260,12060,12060,12060,12060,1
|
|
20231221,143900,138233200,12070,12070,12070,12070,0
|
|
20231221,143800,138233200,12070,12070,12070,12050,4
|
|
20231221,143700,138184950,12070,12070,12070,12070,0
|
|
20231221,143600,138184950,12070,12070,12070,12070,1
|
|
20231221,143500,138172880,12040,12070,12070,12040,18
|
|
20231221,143400,137956130,12050,12050,12050,12050,1
|
|
20231221,143300,137944080,12070,12070,12070,12070,5
|
|
20231221,143200,137883730,12070,12070,12070,12070,0
|
|
20231221,143100,137883730,12070,12070,12070,12070,0
|
|
20231221,143000,137883730,12070,12070,12070,12070,1
|
|
20231221,142900,137871660,12070,12070,12070,12070,0
|
|
20231221,142800,137871660,12070,12070,12070,12070,0
|
|
20231221,142700,137871660,12070,12070,12070,12070,0
|
|
20231221,142600,137871660,12070,12070,12070,12070,0
|
|
20231221,142500,137871660,12070,12070,12070,12070,0
|
|
20231221,142400,137871660,12070,12070,12070,12070,0
|
|
20231221,142300,137871660,12070,12070,12070,12070,0
|
|
20231221,142200,137871660,12070,12070,12070,12070,0
|
|
20231221,142100,137871660,12070,12040,12070,12040,17
|
|
20231221,142000,137666950,12070,12070,12070,12070,0
|
|
20231221,141900,137666950,12070,12070,12070,12070,0
|
|
20231221,141800,137666950,12070,12070,12070,12070,0
|
|
20231221,141700,137666950,12070,12070,12070,12070,1
|
|
20231221,141600,137654880,12040,12070,12070,12040,56
|
|
20231221,141500,136980580,12050,12050,12050,12050,2
|
|
20231221,141400,136956480,12070,12070,12070,12070,0
|
|
20231221,141300,136956480,12070,12070,12070,12070,0
|
|
20231221,141200,136956480,12070,12070,12070,12070,2
|
|
20231221,141100,136932340,12060,12060,12060,12060,1
|
|
20231221,141000,136920280,12070,12070,12070,12070,2
|
|
20231221,140900,136896140,12040,12040,12040,12040,0
|
|
20231221,140800,136896140,12040,12040,12040,12040,0
|
|
20231221,140700,136896140,12040,12040,12040,12040,17
|
|
20231221,140600,136691460,12040,12040,12040,12040,0
|
|
20231221,140500,136691460,12040,12050,12050,12040,300
|
|
20231221,140400,133078960,12040,12040,12040,12040,0
|
|
20231221,140300,133078960,12040,12040,12040,12040,0
|
|
20231221,140200,133078960,12040,12040,12040,12040,0
|
|
20231221,140100,133078960,12040,12040,12040,12040,0
|
|
20231221,140000,133078960,12040,12040,12040,12040,0
|
|
20231221,135900,133078960,12040,12040,12040,12040,0
|
|
20231221,135800,133078960,12040,12040,12040,12040,0
|
|
20231221,135700,133078960,12040,12040,12040,12040,15
|
|
20231221,135600,132898360,12040,12050,12050,12040,60
|
|
20231221,135500,132175810,12050,12050,12050,12050,0
|
|
20231221,135400,132175810,12050,12050,12050,12050,0
|
|
20231221,135300,132175810,12050,12050,12050,12050,0
|
|
20231221,135200,132175810,12050,12050,12050,12050,0
|
|
20231221,135100,132175810,12050,12050,12050,12050,10
|
|
20231221,135000,132055310,12050,12050,12050,12050,40
|
|
20231221,134900,131573310,12060,12060,12060,12060,0
|
|
20231221,134800,131573310,12060,12060,12060,12060,0
|
|
20231221,134700,131573310,12060,12050,12060,12050,623
|
|
20231221,134600,124065660,12060,12060,12060,12060,0
|
|
20231221,134500,124065660,12060,12060,12060,12060,0
|
|
20231221,134400,124065660,12060,12060,12060,12060,0
|
|
20231221,134300,124065660,12060,12060,12060,12060,0
|
|
20231221,134200,124065660,12060,12060,12060,12060,110
|
|
20231221,134100,122739060,12060,12060,12060,12060,63
|
|
20231221,134000,121979280,12060,12060,12060,12060,67
|
|
20231221,133900,121171260,12060,12060,12060,12060,10
|
|
20231221,133800,121050660,12060,12060,12060,12060,445
|
|
20231221,133700,115683960,12070,12070,12070,12070,0
|
|
20231221,133600,115683960,12070,12070,12070,12070,92
|
|
20231221,133500,114573520,12070,12070,12070,12070,20
|
|
20231221,133400,114332120,12080,12080,12080,12080,0
|
|
20231221,133300,114332120,12080,12080,12080,12080,0
|
|
20231221,133200,114332120,12080,12080,12080,12080,1
|
|
20231221,133100,114320040,12080,12080,12080,12080,30
|
|
20231221,133000,113957640,12080,12080,12080,12080,0
|
|
20231221,132900,113957640,12080,12080,12080,12080,0
|
|
20231221,132800,113957640,12080,12080,12080,12080,1
|
|
20231221,132700,113945560,12080,12080,12080,12080,0
|
|
20231221,132600,113945560,12080,12080,12080,12080,1
|
|
20231221,132500,113933480,12070,12070,12070,12070,0
|
|
20231221,132400,113933480,12070,12070,12070,12070,0
|
|
20231221,132300,113933480,12070,12070,12070,12070,0
|
|
20231221,132200,113933480,12070,12070,12070,12070,0
|
|
20231221,132100,113933480,12070,12070,12070,12070,17
|
|
20231221,132000,113728290,12070,12070,12070,12070,45
|
|
20231221,131900,113185140,12080,12080,12080,12080,64
|
|
20231221,131800,112412020,12080,12080,12080,12080,20
|
|
20231221,131700,112170420,12080,12080,12080,12080,0
|
|
20231221,131600,112170420,12080,12080,12080,12080,0
|
|
20231221,131500,112170420,12080,12080,12080,12080,0
|
|
20231221,131400,112170420,12080,12080,12080,12080,6
|
|
20231221,131300,112097940,12070,12070,12070,12070,0
|
|
20231221,131200,112097940,12070,12070,12070,12070,40
|
|
20231221,131100,111615140,12080,12070,12080,12070,66
|
|
20231221,131000,110818030,12090,12090,12090,12090,0
|
|
20231221,130900,110818030,12090,12090,12090,12090,0
|
|
20231221,130800,110818030,12090,12090,12090,12090,1
|
|
20231221,130700,110805940,12090,12090,12090,12090,0
|
|
20231221,130600,110805940,12090,12090,12090,12090,0
|
|
20231221,130500,110805940,12090,12090,12090,12090,0
|
|
20231221,130400,110805940,12090,12090,12090,12090,2
|
|
20231221,130300,110781760,12080,12080,12080,12080,0
|
|
20231221,130200,110781760,12080,12080,12080,12080,0
|
|
20231221,130100,110781760,12080,12080,12080,12080,0
|
|
20231221,130000,110781760,12080,12080,12080,12080,0
|
|
20231221,125900,110781760,12080,12080,12080,12080,312
|
|
20231221,125800,107012800,12090,12090,12090,12090,0
|
|
20231221,125700,107012800,12090,12090,12090,12090,0
|
|
20231221,125600,107012800,12090,12090,12090,12090,0
|
|
20231221,125500,107012800,12090,12100,12100,12090,2
|
|
20231221,125400,106988610,12090,12090,12090,12090,10
|
|
20231221,125300,106867710,12090,12090,12090,12090,0
|
|
20231221,125200,106867710,12090,12090,12090,12090,0
|
|
20231221,125100,106867710,12090,12090,12090,12090,0
|
|
20231221,125000,106867710,12090,12090,12090,12090,0
|
|
20231221,124900,106867710,12090,12090,12090,12090,1
|
|
20231221,124800,106855620,12090,12090,12090,12090,0
|
|
20231221,124700,106855620,12090,12090,12090,12090,100
|
|
20231221,124600,105646620,12080,12080,12080,12080,0
|
|
20231221,124500,105646620,12080,12080,12080,12080,0
|
|
20231221,124400,105646620,12080,12080,12080,12080,0
|
|
20231221,124300,105646620,12080,12080,12080,12080,50
|
|
20231221,124200,105042620,12060,12060,12060,12060,0
|
|
20231221,124100,105042620,12060,12060,12060,12060,0
|
|
20231221,124000,105042620,12060,12060,12060,12060,0
|
|
20231221,123900,105042620,12060,12070,12070,12060,117
|
|
20231221,123800,103631530,12070,12070,12070,12070,15
|
|
20231221,123700,103450480,12090,12080,12090,12080,10
|
|
20231221,123600,103329590,12080,12090,12090,12080,319
|
|
20231221,123500,99476000,12080,12080,12080,12080,400
|
|
20231221,123400,94644000,12080,12080,12080,12080,0
|
|
20231221,123300,94644000,12080,12080,12080,12080,40
|
|
20231221,123200,94160800,12090,12090,12090,12090,230
|
|
20231221,123100,91380100,12100,12100,12100,12100,0
|
|
20231221,123000,91380100,12100,12100,12100,12100,0
|
|
20231221,122900,91380100,12100,12100,12100,12100,1
|
|
20231221,122800,91368000,12090,12090,12090,12090,0
|
|
20231221,122700,91368000,12090,12090,12090,12090,0
|
|
20231221,122600,91368000,12090,12090,12090,12090,31
|
|
20231221,122500,90993210,12090,12090,12090,12090,0
|
|
20231221,122400,90993210,12090,12090,12090,12090,0
|
|
20231221,122300,90993210,12090,12090,12090,12090,1
|
|
20231221,122200,90981120,12100,12100,12100,12100,9
|
|
20231221,122100,90872220,12110,12110,12110,12110,0
|
|
20231221,122000,90872220,12110,12110,12110,12110,0
|
|
20231221,121900,90872220,12110,12110,12110,12110,1
|
|
20231221,121800,90860110,12090,12090,12090,12090,0
|
|
20231221,121700,90860110,12090,12090,12090,12090,0
|
|
20231221,121600,90860110,12090,12090,12090,12090,1
|
|
20231221,121500,90848020,12090,12090,12090,12090,0
|
|
20231221,121400,90848020,12090,12090,12090,12090,15
|
|
20231221,121300,90666670,12110,12110,12110,12110,0
|
|
20231221,121200,90666670,12110,12110,12110,12110,1
|
|
20231221,121100,90654560,12090,12090,12090,12090,45
|
|
20231221,121000,90110510,12110,12110,12110,12110,0
|
|
20231221,120900,90110510,12110,12110,12110,12110,0
|
|
20231221,120800,90110510,12110,12110,12110,12110,0
|
|
20231221,120700,90110510,12110,12110,12110,12110,1
|
|
20231221,120600,90098400,12100,12100,12100,12100,0
|
|
20231221,120500,90098400,12100,12090,12100,12080,32
|
|
20231221,120400,89711710,12090,12090,12090,12090,0
|
|
20231221,120300,89711710,12090,12090,12090,12090,29
|
|
20231221,120200,89361100,12090,12090,12090,12090,12
|
|
20231221,120100,89216020,12090,12090,12090,12090,9
|
|
20231221,120000,89107210,12090,12090,12090,12090,0
|
|
20231221,115900,89107210,12090,12090,12090,12090,0
|
|
20231221,115800,89107210,12090,12090,12090,12090,41
|
|
20231221,115700,88611520,12090,12090,12090,12090,8
|
|
20231221,115600,88514800,12090,12090,12090,12090,31
|
|
20231221,115500,88140010,12060,12060,12060,12060,1
|
|
20231221,115400,88127950,12060,12060,12060,12060,0
|
|
20231221,115300,88127950,12060,12060,12060,12060,42
|
|
20231221,115200,87621430,12060,12060,12060,12060,0
|
|
20231221,115100,87621430,12060,12070,12070,12060,77
|
|
20231221,115000,86692490,12080,12080,12080,12080,0
|
|
20231221,114900,86692490,12080,12080,12080,12080,21
|
|
20231221,114800,86438810,12090,12090,12090,12090,0
|
|
20231221,114700,86438810,12090,12090,12090,12090,0
|
|
20231221,114600,86438810,12090,12090,12090,12090,3
|
|
20231221,114500,86402540,12090,12090,12090,12090,0
|
|
20231221,114400,86402540,12090,12090,12090,12090,8
|
|
20231221,114300,86305820,12090,12090,12090,12090,0
|
|
20231221,114200,86305820,12090,12090,12090,12090,0
|
|
20231221,114100,86305820,12090,12090,12090,12090,0
|
|
20231221,114000,86305820,12090,12090,12090,12090,6
|
|
20231221,113900,86233280,12090,12090,12090,12090,5
|
|
20231221,113800,86172830,12090,12090,12090,12090,20
|
|
20231221,113700,85931030,12090,12090,12090,12090,2
|
|
20231221,113600,85906850,12090,12090,12090,12090,20
|
|
20231221,113500,85665050,12090,12090,12090,12090,0
|
|
20231221,113400,85665050,12090,12090,12090,12090,0
|
|
20231221,113300,85665050,12090,12090,12090,12090,33
|
|
20231221,113200,85266080,12090,12090,12090,12090,7
|
|
20231221,113100,85181450,12090,12090,12090,12090,8
|
|
20231221,113000,85084730,12090,12090,12090,12090,0
|
|
20231221,112900,85084730,12090,12090,12090,12090,11
|
|
20231221,112800,84951740,12080,12080,12080,12080,0
|
|
20231221,112700,84951740,12080,12080,12080,12080,0
|
|
20231221,112600,84951740,12080,12080,12080,12080,0
|
|
20231221,112500,84951740,12080,12080,12080,12080,0
|
|
20231221,112400,84951740,12080,12080,12080,12080,0
|
|
20231221,112300,84951740,12080,12080,12080,12080,0
|
|
20231221,112200,84951740,12080,12080,12080,12080,0
|
|
20231221,112100,84951740,12080,12080,12080,12080,0
|
|
20231221,112000,84951740,12080,12080,12080,12080,0
|
|
20231221,111900,84951740,12080,12080,12080,12080,1
|
|
20231221,111800,84939660,12060,12060,12060,12060,18
|
|
20231221,111700,84722580,12050,12050,12050,12050,0
|
|
20231221,111600,84722580,12050,12050,12050,12050,0
|
|
20231221,111500,84722580,12050,12050,12050,12050,0
|
|
20231221,111400,84722580,12050,12050,12050,12050,0
|
|
20231221,111300,84722580,12050,12050,12050,12050,0
|
|
20231221,111200,84722580,12050,12050,12050,12050,17
|
|
20231221,111100,84517730,12040,12050,12050,12040,100
|
|
20231221,111000,83313090,12050,12060,12060,12050,5
|
|
20231221,110900,83252830,12050,12050,12050,12050,106
|
|
20231221,110800,81975530,12050,12050,12050,12050,83
|
|
20231221,110700,80975380,12050,12050,12050,12050,0
|
|
20231221,110600,80975380,12050,12060,12060,12050,77
|
|
20231221,110500,80047410,12050,12050,12050,12050,0
|
|
20231221,110400,80047410,12050,12050,12050,12050,0
|
|
20231221,110300,80047410,12050,12050,12050,12050,0
|
|
20231221,110200,80047410,12050,12050,12050,12050,0
|
|
20231221,110100,80047410,12050,12050,12050,12050,0
|
|
20231221,110000,80047410,12050,12050,12050,12050,0
|
|
20231221,105900,80047410,12050,12060,12060,12050,26
|
|
20231221,105800,79733930,12060,12060,12060,12060,0
|
|
20231221,105700,79733930,12060,12070,12070,12060,74
|
|
20231221,105600,78841440,12070,12070,12070,12070,51
|
|
20231221,105500,78225870,12080,12090,12090,12080,262
|
|
20231221,105400,75060880,12140,12090,12140,12090,57
|
|
20231221,105300,74369250,12090,12090,12090,12090,3
|
|
20231221,105200,74332980,12090,12090,12090,12090,0
|
|
20231221,105100,74332980,12090,12090,12090,12090,0
|
|
20231221,105000,74332980,12090,12090,12090,12090,5
|
|
20231221,104900,74272530,12150,12080,12150,12080,92
|
|
20231221,104800,73158020,12080,12090,12090,12080,16
|
|
20231221,104700,72964690,12090,12090,12090,12090,0
|
|
20231221,104600,72964690,12090,12090,12090,12090,497
|
|
20231221,104500,66955960,12170,12170,12170,12170,0
|
|
20231221,104400,66955960,12170,12170,12170,12170,0
|
|
20231221,104300,66955960,12170,12170,12170,12170,0
|
|
20231221,104200,66955960,12170,12170,12170,12170,0
|
|
20231221,104100,66955960,12170,12090,12170,12090,75
|
|
20231221,104000,66049130,12090,12110,12110,12090,115
|
|
20231221,103900,64657230,12110,12110,12110,12110,0
|
|
20231221,103800,64657230,12110,12110,12110,12110,0
|
|
20231221,103700,64657230,12110,12110,12110,12110,0
|
|
20231221,103600,64657230,12110,12110,12110,12110,83
|
|
20231221,103500,63652100,12180,12180,12180,12180,0
|
|
20231221,103400,63652100,12180,12180,12180,12180,0
|
|
20231221,103300,63652100,12180,12180,12180,12180,0
|
|
20231221,103200,63652100,12180,12100,12180,12100,3
|
|
20231221,103100,63615720,12100,12180,12180,12100,113
|
|
20231221,103000,62248340,12100,12110,12110,12100,16
|
|
20231221,102900,62054730,12180,12180,12180,12100,9
|
|
20231221,102800,61945670,12140,12140,12140,12140,0
|
|
20231221,102700,61945670,12140,12140,12140,12140,50
|
|
20231221,102600,61338670,12140,12140,12140,12140,2
|
|
20231221,102500,61314390,12180,12100,12180,12100,489
|
|
20231221,102400,55397330,12110,12140,12180,12110,446
|
|
20231221,102300,49990360,12150,12150,12150,12150,0
|
|
20231221,102200,49990360,12150,12150,12150,12150,73
|
|
20231221,102100,49103410,12160,12160,12160,12160,0
|
|
20231221,102000,49103410,12160,12160,12160,12160,0
|
|
20231221,101900,49103410,12160,12170,12170,12160,81
|
|
20231221,101800,48118440,12180,12180,12180,12180,67
|
|
20231221,101700,47302380,12180,12190,12190,12180,5
|
|
20231221,101600,47241470,12190,12190,12190,12190,0
|
|
20231221,101500,47241470,12190,12190,12190,12190,0
|
|
20231221,101400,47241470,12190,12190,12190,12190,1
|
|
20231221,101300,47229280,12180,12180,12180,12180,0
|
|
20231221,101200,47229280,12180,12180,12180,12180,0
|
|
20231221,101100,47229280,12180,12180,12180,12180,0
|
|
20231221,101000,47229280,12180,12180,12180,12180,0
|
|
20231221,100900,47229280,12180,12180,12180,12180,0
|
|
20231221,100800,47229280,12180,12180,12180,12180,0
|
|
20231221,100700,47229280,12180,12180,12180,12180,96
|
|
20231221,100600,46060000,12190,12190,12190,12190,25
|
|
20231221,100500,45755250,12190,12190,12190,12190,5
|
|
20231221,100400,45694300,12190,12190,12190,12190,0
|
|
20231221,100300,45694300,12190,12190,12190,12190,13
|
|
20231221,100200,45535830,12190,12160,12190,12160,51
|
|
20231221,100100,44915370,12190,12190,12190,12190,0
|
|
20231221,100000,44915370,12190,12190,12190,12190,1
|
|
20231221,095900,44903180,12160,12160,12160,12160,0
|
|
20231221,095800,44903180,12160,12160,12160,12160,0
|
|
20231221,095700,44903180,12160,12160,12160,12160,0
|
|
20231221,095600,44903180,12160,12170,12170,12160,662
|
|
20231221,095500,36852450,12190,12190,12190,12190,0
|
|
20231221,095400,36852450,12190,12190,12190,12190,52
|
|
20231221,095300,36218570,12200,12200,12200,12200,0
|
|
20231221,095200,36218570,12200,12200,12200,12200,7
|
|
20231221,095100,36133170,12190,12190,12190,12190,0
|
|
20231221,095000,36133170,12190,12190,12190,12190,16
|
|
20231221,094900,35938130,12190,12190,12190,12190,0
|
|
20231221,094800,35938130,12190,12190,12190,12190,6
|
|
20231221,094700,35864990,12170,12170,12170,12170,0
|
|
20231221,094600,35864990,12170,12170,12170,12170,40
|
|
20231221,094500,35378190,12170,12180,12180,12170,95
|
|
20231221,094400,34221400,12190,12190,12190,12190,10
|
|
20231221,094300,34099500,12220,12220,12220,12220,2
|
|
20231221,094200,34075060,12190,12190,12190,12190,26
|
|
20231221,094100,33758120,12240,12240,12240,12240,0
|
|
20231221,094000,33758120,12240,12240,12240,12240,8
|
|
20231221,093900,33660200,12200,12200,12200,12200,20
|
|
20231221,093800,33416200,12250,12250,12250,12250,0
|
|
20231221,093700,33416200,12250,12250,12250,12250,0
|
|
20231221,093600,33416200,12250,12250,12250,12250,0
|
|
20231221,093500,33416200,12250,12210,12250,12210,82
|
|
20231221,093400,32412930,12200,12200,12200,12200,14
|
|
20231221,093300,32242130,12200,12200,12200,12200,0
|
|
20231221,093200,32242130,12200,12200,12200,12200,20
|
|
20231221,093100,31998130,12200,12200,12200,12200,90
|
|
20231221,093000,30900130,12160,12160,12160,12160,20
|
|
20231221,092900,30656930,12200,12200,12200,12200,0
|
|
20231221,092800,30656930,12200,12200,12200,12200,10
|
|
20231221,092700,30534930,12200,12200,12200,12200,0
|
|
20231221,092600,30534930,12200,12200,12200,12200,10
|
|
20231221,092500,30412930,12200,12200,12200,12200,28
|
|
20231221,092400,30071330,12200,12200,12200,12200,0
|
|
20231221,092300,30071330,12200,12200,12200,12200,1
|
|
20231221,092200,30059130,12200,12200,12200,12200,0
|
|
20231221,092100,30059130,12200,12200,12200,12200,0
|
|
20231221,092000,30059130,12200,12200,12200,12200,13
|
|
20231221,091900,29900530,12200,12190,12200,12190,198
|
|
20231221,091800,27484940,12200,12200,12200,12200,110
|
|
20231221,091700,26142940,12200,12200,12200,12200,31
|
|
20231221,091600,25764740,12200,12200,12200,12200,1
|
|
20231221,091500,25752540,12200,12200,12200,12200,0
|
|
20231221,091400,25752540,12200,12200,12200,12200,1
|
|
20231221,091300,25740340,12130,12170,12170,12130,1112
|
|
20231221,091200,12229760,12150,12150,12150,12150,0
|
|
20231221,091100,12229760,12150,12150,12150,12150,0
|
|
20231221,091000,12229760,12150,12150,12180,12150,367
|
|
20231221,090900,7762310,12130,12130,12130,12130,0
|
|
20231221,090800,7762310,12130,12130,12130,12130,343
|
|
20231221,090700,3601720,12100,12100,12100,12100,2
|
|
20231221,090600,3577520,12100,12100,12100,12100,0
|
|
20231221,090500,3577520,12100,12100,12100,12100,0
|
|
20231221,090400,3577520,12100,12100,12100,12100,0
|
|
20231221,090300,3577520,12100,12100,12100,12100,0
|
|
20231221,090200,3577520,12100,12130,12130,12100,71
|
|
20231221,090100,2717120,12130,12130,12130,12130,0
|
|
20231221,090000,2717120,12130,12130,12130,12130,224
|