702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,203900,178270110,12110,12110,12110,12110,587
|
|
20231222,203800,178270110,12110,12110,12110,12110,0
|
|
20231222,203700,178270110,12110,12110,12110,12110,0
|
|
20231222,203600,178270110,12110,12110,12110,12110,0
|
|
20231222,203500,178270110,12110,12110,12110,12110,0
|
|
20231222,203400,178270110,12110,12110,12110,12110,0
|
|
20231222,203300,178270110,12110,12110,12110,12110,0
|
|
20231222,203200,178270110,12110,12110,12110,12110,0
|
|
20231222,203100,178270110,12110,12110,12110,12110,0
|
|
20231222,203000,178270110,12110,12110,12110,12110,0
|
|
20231222,202900,178270110,12110,12110,12110,12110,0
|
|
20231222,202800,178270110,12110,12110,12110,12110,0
|
|
20231222,202700,178270110,12110,12110,12110,12110,0
|
|
20231222,202600,178270110,12110,12110,12110,12110,0
|
|
20231222,202500,178270110,12110,12110,12110,12110,0
|
|
20231222,202400,178270110,12110,12110,12110,12110,0
|
|
20231222,202300,178270110,12110,12110,12110,12110,0
|
|
20231222,202200,178270110,12110,12110,12110,12110,0
|
|
20231222,202100,178270110,12110,12110,12110,12110,0
|
|
20231222,202000,178270110,12110,12110,12110,12110,0
|
|
20231222,201900,178270110,12110,12110,12110,12110,0
|
|
20231222,201800,178270110,12110,12110,12110,12110,0
|
|
20231222,201700,178270110,12110,12110,12110,12110,0
|
|
20231222,201600,178270110,12110,12110,12110,12110,0
|
|
20231222,201500,178270110,12110,12110,12110,12110,0
|
|
20231222,201400,178270110,12110,12110,12110,12110,0
|
|
20231222,201300,178270110,12110,12110,12110,12110,0
|
|
20231222,201200,178270110,12110,12110,12110,12110,0
|
|
20231222,201100,178270110,12110,12110,12110,12110,0
|
|
20231222,201000,178270110,12110,12110,12110,12110,0
|
|
20231222,200900,178270110,12110,12110,12110,12110,587
|
|
20231222,200800,178270110,12110,12110,12110,12110,0
|
|
20231222,200700,178270110,12110,12110,12110,12110,0
|
|
20231222,200600,178270110,12110,12110,12110,12110,0
|
|
20231222,200500,178270110,12110,12110,12110,12110,0
|
|
20231222,200400,178270110,12110,12110,12110,12110,0
|
|
20231222,200300,178270110,12110,12110,12110,12110,0
|
|
20231222,200200,178270110,12110,12110,12110,12110,0
|
|
20231222,200100,178270110,12110,12110,12110,12110,0
|
|
20231222,200000,178270110,12110,12110,12110,12110,0
|
|
20231222,195900,178270110,12110,12110,12110,12110,0
|
|
20231222,195800,178270110,12110,12110,12110,12110,0
|
|
20231222,195700,178270110,12110,12110,12110,12110,0
|
|
20231222,195600,178270110,12110,12110,12110,12110,0
|
|
20231222,195500,178270110,12110,12110,12110,12110,0
|
|
20231222,195400,178270110,12110,12110,12110,12110,0
|
|
20231222,195300,178270110,12110,12110,12110,12110,0
|
|
20231222,195200,178270110,12110,12110,12110,12110,0
|
|
20231222,195100,178270110,12110,12110,12110,12110,0
|
|
20231222,195000,178270110,12110,12110,12110,12110,0
|
|
20231222,194900,178270110,12110,12110,12110,12110,0
|
|
20231222,194800,178270110,12110,12110,12110,12110,0
|
|
20231222,194700,178270110,12110,12110,12110,12110,0
|
|
20231222,194600,178270110,12110,12110,12110,12110,0
|
|
20231222,194500,178270110,12110,12110,12110,12110,0
|
|
20231222,194400,178270110,12110,12110,12110,12110,0
|
|
20231222,194300,178270110,12110,12110,12110,12110,0
|
|
20231222,194200,178270110,12110,12110,12110,12110,0
|
|
20231222,194100,178270110,12110,12110,12110,12110,0
|
|
20231222,194000,178270110,12110,12110,12110,12110,0
|
|
20231222,193900,178270110,12110,12110,12110,12110,587
|
|
20231222,193800,178270110,12110,12110,12110,12110,0
|
|
20231222,193700,178270110,12110,12110,12110,12110,0
|
|
20231222,193600,178270110,12110,12110,12110,12110,0
|
|
20231222,193500,178270110,12110,12110,12110,12110,0
|
|
20231222,193400,178270110,12110,12110,12110,12110,0
|
|
20231222,193300,178270110,12110,12110,12110,12110,0
|
|
20231222,193200,178270110,12110,12110,12110,12110,0
|
|
20231222,193100,178270110,12110,12110,12110,12110,0
|
|
20231222,193000,178270110,12110,12110,12110,12110,0
|
|
20231222,192900,178270110,12110,12110,12110,12110,0
|
|
20231222,192800,178270110,12110,12110,12110,12110,0
|
|
20231222,192700,178270110,12110,12110,12110,12110,0
|
|
20231222,192600,178270110,12110,12110,12110,12110,0
|
|
20231222,192500,178270110,12110,12110,12110,12110,0
|
|
20231222,192400,178270110,12110,12110,12110,12110,0
|
|
20231222,192300,178270110,12110,12110,12110,12110,0
|
|
20231222,192200,178270110,12110,12110,12110,12110,0
|
|
20231222,192100,178270110,12110,12110,12110,12110,0
|
|
20231222,192000,178270110,12110,12110,12110,12110,0
|
|
20231222,191900,178270110,12110,12110,12110,12110,0
|
|
20231222,191800,178270110,12110,12110,12110,12110,0
|
|
20231222,191700,178270110,12110,12110,12110,12110,0
|
|
20231222,191600,178270110,12110,12110,12110,12110,0
|
|
20231222,191500,178270110,12110,12110,12110,12110,0
|
|
20231222,191400,178270110,12110,12110,12110,12110,0
|
|
20231222,191300,178270110,12110,12110,12110,12110,0
|
|
20231222,191200,178270110,12110,12110,12110,12110,0
|
|
20231222,191100,178270110,12110,12110,12110,12110,0
|
|
20231222,191000,178270110,12110,12110,12110,12110,0
|
|
20231222,190900,178270110,12110,12110,12110,12110,587
|
|
20231222,190800,178270110,12110,12110,12110,12110,0
|
|
20231222,190700,178270110,12110,12110,12110,12110,0
|
|
20231222,190600,178270110,12110,12110,12110,12110,0
|
|
20231222,190500,178270110,12110,12110,12110,12110,0
|
|
20231222,190400,178270110,12110,12110,12110,12110,0
|
|
20231222,190300,178270110,12110,12110,12110,12110,0
|
|
20231222,190200,178270110,12110,12110,12110,12110,0
|
|
20231222,190100,178270110,12110,12110,12110,12110,0
|
|
20231222,190000,178270110,12110,12110,12110,12110,0
|
|
20231222,185900,178270110,12110,12110,12110,12110,0
|
|
20231222,185800,178270110,12110,12110,12110,12110,0
|
|
20231222,185700,178270110,12110,12110,12110,12110,0
|
|
20231222,185600,178270110,12110,12110,12110,12110,0
|
|
20231222,185500,178270110,12110,12110,12110,12110,0
|
|
20231222,185400,178270110,12110,12110,12110,12110,0
|
|
20231222,185300,178270110,12110,12110,12110,12110,0
|
|
20231222,185200,178270110,12110,12110,12110,12110,0
|
|
20231222,185100,178270110,12110,12110,12110,12110,0
|
|
20231222,185000,178270110,12110,12110,12110,12110,0
|
|
20231222,184900,178270110,12110,12110,12110,12110,0
|
|
20231222,184800,178270110,12110,12110,12110,12110,0
|
|
20231222,184700,178270110,12110,12110,12110,12110,0
|
|
20231222,184600,178270110,12110,12110,12110,12110,0
|
|
20231222,184500,178270110,12110,12110,12110,12110,0
|
|
20231222,184400,178270110,12110,12110,12110,12110,0
|
|
20231222,184300,178270110,12110,12110,12110,12110,0
|
|
20231222,184200,178270110,12110,12110,12110,12110,0
|
|
20231222,184100,178270110,12110,12110,12110,12110,0
|
|
20231222,184000,178270110,12110,12110,12110,12110,0
|
|
20231222,183900,178270110,12110,12110,12110,12110,587
|
|
20231222,183800,178270110,12110,12110,12110,12110,0
|
|
20231222,183700,178270110,12110,12110,12110,12110,0
|
|
20231222,183600,178270110,12110,12110,12110,12110,0
|
|
20231222,183500,178270110,12110,12110,12110,12110,0
|
|
20231222,183400,178270110,12110,12110,12110,12110,0
|
|
20231222,183300,178270110,12110,12110,12110,12110,0
|
|
20231222,183200,178270110,12110,12110,12110,12110,0
|
|
20231222,183100,178270110,12110,12110,12110,12110,0
|
|
20231222,183000,178270110,12110,12110,12110,12110,0
|
|
20231222,182900,178270110,12110,12110,12110,12110,0
|
|
20231222,182800,178270110,12110,12110,12110,12110,0
|
|
20231222,182700,178270110,12110,12110,12110,12110,0
|
|
20231222,182600,178270110,12110,12110,12110,12110,0
|
|
20231222,182500,178270110,12110,12110,12110,12110,0
|
|
20231222,182400,178270110,12110,12110,12110,12110,0
|
|
20231222,182300,178270110,12110,12110,12110,12110,0
|
|
20231222,182200,178270110,12110,12110,12110,12110,0
|
|
20231222,182100,178270110,12110,12110,12110,12110,0
|
|
20231222,182000,178270110,12110,12110,12110,12110,0
|
|
20231222,181900,178270110,12110,12110,12110,12110,0
|
|
20231222,181800,178270110,12110,12110,12110,12110,0
|
|
20231222,181700,178270110,12110,12110,12110,12110,0
|
|
20231222,181600,178270110,12110,12110,12110,12110,0
|
|
20231222,181500,178270110,12110,12110,12110,12110,0
|
|
20231222,181400,178270110,12110,12110,12110,12110,0
|
|
20231222,181300,178270110,12110,12110,12110,12110,0
|
|
20231222,181200,178270110,12110,12110,12110,12110,0
|
|
20231222,181100,178270110,12110,12110,12110,12110,0
|
|
20231222,181000,178270110,12110,12110,12110,12110,0
|
|
20231222,180900,178270110,12110,12110,12110,12110,587
|
|
20231222,180800,178270110,12110,12110,12110,12110,0
|
|
20231222,180700,178270110,12110,12110,12110,12110,0
|
|
20231222,180600,178270110,12110,12110,12110,12110,0
|
|
20231222,180500,178270110,12110,12110,12110,12110,0
|
|
20231222,180400,178270110,12110,12110,12110,12110,0
|
|
20231222,180300,178270110,12110,12110,12110,12110,0
|
|
20231222,180200,178270110,12110,12110,12110,12110,0
|
|
20231222,180100,178270110,12110,12110,12110,12110,0
|
|
20231222,180000,178270110,12110,12110,12110,12110,0
|
|
20231222,175900,178270110,12110,12110,12110,12110,0
|
|
20231222,175800,178270110,12110,12110,12110,12110,0
|
|
20231222,175700,178270110,12110,12110,12110,12110,0
|
|
20231222,175600,178270110,12110,12110,12110,12110,0
|
|
20231222,175500,178270110,12110,12110,12110,12110,0
|
|
20231222,175400,178270110,12110,12110,12110,12110,0
|
|
20231222,175300,178270110,12110,12110,12110,12110,0
|
|
20231222,175200,178270110,12110,12110,12110,12110,0
|
|
20231222,175100,178270110,12110,12110,12110,12110,0
|
|
20231222,175000,178270110,12110,12110,12110,12110,0
|
|
20231222,174900,178270110,12110,12110,12110,12110,0
|
|
20231222,174800,178270110,12110,12110,12110,12110,0
|
|
20231222,174700,178270110,12110,12110,12110,12110,0
|
|
20231222,174600,178270110,12110,12110,12110,12110,0
|
|
20231222,174500,178270110,12110,12110,12110,12110,0
|
|
20231222,174400,178270110,12110,12110,12110,12110,0
|
|
20231222,174300,178270110,12110,12110,12110,12110,0
|
|
20231222,174200,178270110,12110,12110,12110,12110,0
|
|
20231222,174100,178270110,12110,12110,12110,12110,0
|
|
20231222,174000,178270110,12110,12110,12110,12110,0
|
|
20231222,173900,178270110,12110,12110,12110,12110,587
|
|
20231222,173800,178270110,12110,12110,12110,12110,0
|
|
20231222,173700,178270110,12110,12110,12110,12110,0
|
|
20231222,173600,178270110,12110,12110,12110,12110,0
|
|
20231222,173500,178270110,12110,12110,12110,12110,0
|
|
20231222,173400,178270110,12110,12110,12110,12110,0
|
|
20231222,173300,178270110,12110,12110,12110,12110,0
|
|
20231222,173200,178270110,12110,12110,12110,12110,0
|
|
20231222,173100,178270110,12110,12110,12110,12110,0
|
|
20231222,173000,178270110,12110,12110,12110,12110,0
|
|
20231222,172900,178270110,12110,12110,12110,12110,0
|
|
20231222,172800,178270110,12110,12110,12110,12110,0
|
|
20231222,172700,178270110,12110,12110,12110,12110,0
|
|
20231222,172600,178270110,12110,12110,12110,12110,0
|
|
20231222,172500,178270110,12110,12110,12110,12110,0
|
|
20231222,172400,178270110,12110,12110,12110,12110,0
|
|
20231222,172300,178270110,12110,12110,12110,12110,0
|
|
20231222,172200,178270110,12110,12110,12110,12110,0
|
|
20231222,172100,178270110,12110,12110,12110,12110,0
|
|
20231222,172000,178270110,12110,12110,12110,12110,0
|
|
20231222,171900,178270110,12110,12110,12110,12110,0
|
|
20231222,171800,178270110,12110,12110,12110,12110,0
|
|
20231222,171700,178270110,12110,12110,12110,12110,0
|
|
20231222,171600,178270110,12110,12110,12110,12110,0
|
|
20231222,171500,178270110,12110,12110,12110,12110,0
|
|
20231222,171400,178270110,12110,12110,12110,12110,0
|
|
20231222,171300,178270110,12110,12110,12110,12110,0
|
|
20231222,171200,178270110,12110,12110,12110,12110,0
|
|
20231222,171100,178270110,12110,12110,12110,12110,0
|
|
20231222,171000,178270110,12110,12110,12110,12110,0
|
|
20231222,170900,178270110,12110,12110,12110,12110,587
|
|
20231222,170800,178270110,12110,12110,12110,12110,0
|
|
20231222,170700,178270110,12110,12110,12110,12110,0
|
|
20231222,170600,178270110,12110,12110,12110,12110,0
|
|
20231222,170500,178270110,12110,12110,12110,12110,0
|
|
20231222,170400,178270110,12110,12110,12110,12110,0
|
|
20231222,170300,178270110,12110,12110,12110,12110,0
|
|
20231222,170200,178270110,12110,12110,12110,12110,0
|
|
20231222,170100,178270110,12110,12110,12110,12110,0
|
|
20231222,170000,178270110,12110,12110,12110,12110,0
|
|
20231222,165900,178270110,12110,12110,12110,12110,0
|
|
20231222,165800,178270110,12110,12110,12110,12110,0
|
|
20231222,165700,178270110,12110,12110,12110,12110,0
|
|
20231222,165600,178270110,12110,12110,12110,12110,0
|
|
20231222,165500,178270110,12110,12110,12110,12110,0
|
|
20231222,165400,178270110,12110,12110,12110,12110,0
|
|
20231222,165300,178270110,12110,12110,12110,12110,0
|
|
20231222,165200,178270110,12110,12110,12110,12110,0
|
|
20231222,165100,178270110,12110,12110,12110,12110,0
|
|
20231222,165000,178270110,12110,12110,12110,12110,0
|
|
20231222,164900,178270110,12110,12110,12110,12110,0
|
|
20231222,164800,178270110,12110,12110,12110,12110,0
|
|
20231222,164700,178270110,12110,12110,12110,12110,0
|
|
20231222,164600,178270110,12110,12110,12110,12110,0
|
|
20231222,164500,178270110,12110,12110,12110,12110,0
|
|
20231222,164400,178270110,12110,12110,12110,12110,0
|
|
20231222,164300,178270110,12110,12110,12110,12110,0
|
|
20231222,164200,178270110,12110,12110,12110,12110,0
|
|
20231222,164100,178270110,12110,12110,12110,12110,0
|
|
20231222,164000,178270110,12110,12110,12110,12110,0
|
|
20231222,163900,178270110,12110,12110,12110,12110,587
|
|
20231222,163800,178270110,12110,12110,12110,12110,0
|
|
20231222,163700,178270110,12110,12110,12110,12110,0
|
|
20231222,163600,178270110,12110,12110,12110,12110,0
|
|
20231222,163500,178270110,12110,12110,12110,12110,0
|
|
20231222,163400,178270110,12110,12110,12110,12110,0
|
|
20231222,163300,178270110,12110,12110,12110,12110,0
|
|
20231222,163200,178270110,12110,12110,12110,12110,0
|
|
20231222,163100,178270110,12110,12110,12110,12110,0
|
|
20231222,163000,178270110,12110,12110,12110,12110,0
|
|
20231222,162900,178270110,12110,12110,12110,12110,0
|
|
20231222,162800,178270110,12110,12110,12110,12110,0
|
|
20231222,162700,178270110,12110,12110,12110,12110,0
|
|
20231222,162600,178270110,12110,12110,12110,12110,0
|
|
20231222,162500,178270110,12110,12110,12110,12110,0
|
|
20231222,162400,178270110,12110,12110,12110,12110,0
|
|
20231222,162300,178270110,12110,12110,12110,12110,0
|
|
20231222,162200,178270110,12110,12110,12110,12110,0
|
|
20231222,162100,178270110,12110,12110,12110,12110,0
|
|
20231222,162000,178270110,12110,12110,12110,12110,0
|
|
20231222,161900,178270110,12110,12110,12110,12110,0
|
|
20231222,161800,178270110,12110,12110,12110,12110,0
|
|
20231222,161700,178270110,12110,12110,12110,12110,0
|
|
20231222,161600,178270110,12110,12110,12110,12110,0
|
|
20231222,161500,178270110,12110,12110,12110,12110,0
|
|
20231222,161400,178270110,12110,12110,12110,12110,0
|
|
20231222,161300,178270110,12110,12110,12110,12110,0
|
|
20231222,161200,178270110,12110,12110,12110,12110,0
|
|
20231222,161100,178270110,12110,12110,12110,12110,0
|
|
20231222,161000,178270110,12110,12110,12110,12110,0
|
|
20231222,160900,178270110,12110,12110,12110,12110,587
|
|
20231222,160800,178270110,12110,12110,12110,12110,0
|
|
20231222,160700,178270110,12110,12110,12110,12110,0
|
|
20231222,160600,178270110,12110,12110,12110,12110,0
|
|
20231222,160500,178270110,12110,12110,12110,12110,0
|
|
20231222,160400,178270110,12110,12110,12110,12110,0
|
|
20231222,160300,178270110,12110,12110,12110,12110,0
|
|
20231222,160200,178270110,12110,12110,12110,12110,0
|
|
20231222,160100,178270110,12110,12110,12110,12110,0
|
|
20231222,160000,178270110,12110,12110,12110,12110,0
|
|
20231222,155900,178270110,12110,12110,12110,12110,0
|
|
20231222,155800,178270110,12110,12110,12110,12110,0
|
|
20231222,155700,178270110,12110,12110,12110,12110,0
|
|
20231222,155600,178270110,12110,12110,12110,12110,0
|
|
20231222,155500,178270110,12110,12110,12110,12110,0
|
|
20231222,155400,178270110,12110,12110,12110,12110,0
|
|
20231222,155300,178270110,12110,12110,12110,12110,0
|
|
20231222,155200,178270110,12110,12110,12110,12110,0
|
|
20231222,155100,178270110,12110,12110,12110,12110,0
|
|
20231222,155000,178270110,12110,12110,12110,12110,0
|
|
20231222,154900,178270110,12110,12110,12110,12110,0
|
|
20231222,154800,178270110,12110,12110,12110,12110,0
|
|
20231222,154700,178270110,12110,12110,12110,12110,0
|
|
20231222,154600,178270110,12110,12110,12110,12110,0
|
|
20231222,154500,178270110,12110,12110,12110,12110,0
|
|
20231222,154400,178270110,12110,12110,12110,12110,0
|
|
20231222,154300,178270110,12110,12110,12110,12110,0
|
|
20231222,154200,178270110,12110,12110,12110,12110,0
|
|
20231222,154100,178270110,12110,12110,12110,12110,0
|
|
20231222,154000,178270110,12110,12110,12110,12110,0
|
|
20231222,153900,178270110,12110,12110,12110,12110,587
|
|
20231222,153800,178270110,12110,12110,12110,12110,0
|
|
20231222,153700,178270110,12110,12110,12110,12110,0
|
|
20231222,153600,178270110,12110,12110,12110,12110,0
|
|
20231222,153500,178270110,12110,12110,12110,12110,0
|
|
20231222,153400,178270110,12110,12110,12110,12110,0
|
|
20231222,153300,178270110,12110,12110,12110,12110,0
|
|
20231222,153200,178270110,12110,12110,12110,12110,0
|
|
20231222,153100,178270110,12110,12110,12110,12110,0
|
|
20231222,153000,178270110,12110,12110,12110,12110,587
|
|
20231222,152900,171161540,12090,12090,12090,12090,0
|
|
20231222,152800,171161540,12090,12090,12090,12090,0
|
|
20231222,152700,171161540,12090,12090,12090,12090,0
|
|
20231222,152600,171161540,12090,12090,12090,12090,0
|
|
20231222,152500,171161540,12090,12090,12090,12090,0
|
|
20231222,152400,171161540,12090,12090,12090,12090,0
|
|
20231222,152300,171161540,12090,12090,12090,12090,0
|
|
20231222,152200,171161540,12090,12090,12090,12090,0
|
|
20231222,152100,171161540,12090,12090,12090,12090,0
|
|
20231222,152000,171161540,12090,12090,12090,12090,0
|
|
20231222,151900,171161540,12090,12010,12090,12010,27
|
|
20231222,151800,170835600,12010,12010,12010,12010,88
|
|
20231222,151700,169778720,12050,12050,12050,12050,1
|
|
20231222,151600,169766670,12010,12020,12020,12010,59
|
|
20231222,151500,169057990,12010,12010,12010,12010,18
|
|
20231222,151400,168841810,12010,12020,12020,12010,684
|
|
20231222,151300,160623780,12020,12020,12020,12020,0
|
|
20231222,151200,160623780,12020,12020,12020,12020,2
|
|
20231222,151100,160599740,12010,12010,12010,12010,0
|
|
20231222,151000,160599740,12010,12030,12030,12010,167
|
|
20231222,150900,158592410,12060,12060,12060,12060,10
|
|
20231222,150800,158471810,12020,12040,12040,12020,116
|
|
20231222,150700,157076980,12030,12030,12030,12030,0
|
|
20231222,150600,157076980,12030,12030,12030,12030,10
|
|
20231222,150500,156956680,12060,12060,12060,12060,0
|
|
20231222,150400,156956680,12060,12060,12060,12060,0
|
|
20231222,150300,156956680,12060,12060,12060,12060,17
|
|
20231222,150200,156751660,12020,12020,12020,12020,0
|
|
20231222,150100,156751660,12020,12020,12020,12020,0
|
|
20231222,150000,156751660,12020,12030,12030,12020,48
|
|
20231222,145900,156174500,12030,12030,12030,12030,0
|
|
20231222,145800,156174500,12030,12030,12030,12030,5
|
|
20231222,145700,156114350,12020,12020,12020,12020,0
|
|
20231222,145600,156114350,12020,12020,12020,12020,0
|
|
20231222,145500,156114350,12020,12020,12020,12020,0
|
|
20231222,145400,156114350,12020,12020,12020,12020,0
|
|
20231222,145300,156114350,12020,12020,12020,12020,0
|
|
20231222,145200,156114350,12020,12020,12020,12020,2
|
|
20231222,145100,156090310,12020,12040,12040,12020,63
|
|
20231222,145000,155332990,12040,12040,12040,12040,13
|
|
20231222,144900,155176470,12030,12030,12030,12030,0
|
|
20231222,144800,155176470,12030,12030,12030,12030,21
|
|
20231222,144700,154923840,12040,12040,12040,12040,82
|
|
20231222,144600,153936560,12040,12040,12040,12040,10
|
|
20231222,144500,153816160,12040,12040,12040,12040,2
|
|
20231222,144400,153792080,12040,12040,12040,12040,33
|
|
20231222,144300,153394760,12020,12020,12020,12020,0
|
|
20231222,144200,153394760,12020,12070,12070,12020,521
|
|
20231222,144100,147118990,12090,12080,12090,12080,81
|
|
20231222,144000,146139920,12090,12090,12090,12090,0
|
|
20231222,143900,146139920,12090,12090,12090,12090,0
|
|
20231222,143800,146139920,12090,12090,12090,12090,0
|
|
20231222,143700,146139920,12090,12090,12090,12090,0
|
|
20231222,143600,146139920,12090,12090,12090,12090,0
|
|
20231222,143500,146139920,12090,12090,12090,12090,0
|
|
20231222,143400,146139920,12090,12090,12090,12090,20
|
|
20231222,143300,145898120,12080,12080,12080,12080,4
|
|
20231222,143200,145849800,12080,12080,12080,12080,0
|
|
20231222,143100,145849800,12080,12080,12080,12080,3
|
|
20231222,143000,145813560,12080,12080,12080,12080,88
|
|
20231222,142900,144750520,12090,12090,12090,12090,0
|
|
20231222,142800,144750520,12090,12090,12090,12090,0
|
|
20231222,142700,144750520,12090,12090,12090,12090,0
|
|
20231222,142600,144750520,12090,12090,12090,12090,0
|
|
20231222,142500,144750520,12090,12090,12090,12090,0
|
|
20231222,142400,144750520,12090,12090,12090,12090,4
|
|
20231222,142300,144702160,12080,12080,12080,12080,0
|
|
20231222,142200,144702160,12080,12080,12080,12080,0
|
|
20231222,142100,144702160,12080,12080,12080,12080,4
|
|
20231222,142000,144653840,12080,12080,12080,12080,30
|
|
20231222,141900,144291440,12090,12090,12090,12090,1
|
|
20231222,141800,144279350,12080,12080,12080,12080,0
|
|
20231222,141700,144279350,12080,12080,12080,12080,0
|
|
20231222,141600,144279350,12080,12080,12080,12080,44
|
|
20231222,141500,143747830,12060,12060,12060,12060,0
|
|
20231222,141400,143747830,12060,12060,12060,12060,0
|
|
20231222,141300,143747830,12060,12060,12060,12060,0
|
|
20231222,141200,143747830,12060,12060,12080,12060,815
|
|
20231222,141100,133909910,12070,12070,12070,12070,0
|
|
20231222,141000,133909910,12070,12070,12070,12070,0
|
|
20231222,140900,133909910,12070,12070,12070,12070,0
|
|
20231222,140800,133909910,12070,12070,12070,12070,0
|
|
20231222,140700,133909910,12070,12070,12070,12070,33
|
|
20231222,140600,133511600,12070,12070,12070,12070,0
|
|
20231222,140500,133511600,12070,12070,12070,12070,0
|
|
20231222,140400,133511600,12070,12060,12070,12060,33
|
|
20231222,140300,133113330,12050,12050,12050,12050,0
|
|
20231222,140200,133113330,12050,12060,12060,12050,62
|
|
20231222,140100,132365770,12070,12070,12070,12070,0
|
|
20231222,140000,132365770,12070,12070,12070,12070,0
|
|
20231222,135900,132365770,12070,12070,12070,12070,0
|
|
20231222,135800,132365770,12070,12070,12070,12070,0
|
|
20231222,135700,132365770,12070,12070,12070,12070,0
|
|
20231222,135600,132365770,12070,12070,12070,12070,58
|
|
20231222,135500,131665710,12070,12070,12070,12070,0
|
|
20231222,135400,131665710,12070,12070,12070,12070,21
|
|
20231222,135300,131412240,12070,12070,12070,12070,14
|
|
20231222,135200,131243260,12070,12070,12070,12070,0
|
|
20231222,135100,131243260,12070,12070,12070,12070,0
|
|
20231222,135000,131243260,12070,12070,12070,12070,0
|
|
20231222,134900,131243260,12070,12070,12070,12070,4
|
|
20231222,134800,131194980,12070,12070,12070,12070,0
|
|
20231222,134700,131194980,12070,12090,12090,12070,78
|
|
20231222,134600,130252800,12080,12080,12080,12080,0
|
|
20231222,134500,130252800,12080,12080,12080,12080,30
|
|
20231222,134400,129890400,12090,12090,12090,12090,0
|
|
20231222,134300,129890400,12090,12080,12090,12080,24
|
|
20231222,134200,129600320,12080,12090,12090,12080,44
|
|
20231222,134100,129068790,12100,12100,12100,12100,0
|
|
20231222,134000,129068790,12100,12100,12100,12100,3
|
|
20231222,133900,129032490,12100,12100,12100,12100,0
|
|
20231222,133800,129032490,12100,12100,12100,12100,2
|
|
20231222,133700,129008290,12110,12110,12110,12110,0
|
|
20231222,133600,129008290,12110,12110,12110,12110,0
|
|
20231222,133500,129008290,12110,12110,12110,12110,0
|
|
20231222,133400,129008290,12110,12100,12110,12080,231
|
|
20231222,133300,126216090,12100,12100,12100,12100,0
|
|
20231222,133200,126216090,12100,12100,12100,12100,0
|
|
20231222,133100,126216090,12100,12100,12100,12100,0
|
|
20231222,133000,126216090,12100,12100,12100,12100,0
|
|
20231222,132900,126216090,12100,12100,12100,12100,0
|
|
20231222,132800,126216090,12100,12100,12100,12100,0
|
|
20231222,132700,126216090,12100,12100,12100,12100,0
|
|
20231222,132600,126216090,12100,12100,12100,12100,0
|
|
20231222,132500,126216090,12100,12100,12100,12100,0
|
|
20231222,132400,126216090,12100,12100,12100,12100,0
|
|
20231222,132300,126216090,12100,12100,12100,12100,0
|
|
20231222,132200,126216090,12100,12100,12100,12100,0
|
|
20231222,132100,126216090,12100,12100,12100,12100,0
|
|
20231222,132000,126216090,12100,12100,12100,12100,0
|
|
20231222,131900,126216090,12100,12100,12100,12100,66
|
|
20231222,131800,125417490,12090,12090,12090,12090,0
|
|
20231222,131700,125417490,12090,12090,12090,12090,257
|
|
20231222,131600,122310360,12090,12090,12090,12090,0
|
|
20231222,131500,122310360,12090,12100,12100,12090,151
|
|
20231222,131400,120484380,12100,12100,12100,12100,0
|
|
20231222,131300,120484380,12100,12100,12100,12100,4
|
|
20231222,131200,120435980,12100,12100,12100,12100,90
|
|
20231222,131100,119346980,12110,12110,12110,12110,0
|
|
20231222,131000,119346980,12110,12110,12110,12110,0
|
|
20231222,130900,119346980,12110,12120,12120,12110,3
|
|
20231222,130800,119310640,12130,12130,12130,12130,176
|
|
20231222,130700,117175760,12140,12140,12140,12140,0
|
|
20231222,130600,117175760,12140,12140,12140,12140,0
|
|
20231222,130500,117175760,12140,12130,12140,12130,105
|
|
20231222,130400,115901290,12130,12130,12130,12130,0
|
|
20231222,130300,115901290,12130,12130,12130,12130,0
|
|
20231222,130200,115901290,12130,12130,12130,12130,0
|
|
20231222,130100,115901290,12130,12130,12130,12130,0
|
|
20231222,130000,115901290,12130,12130,12130,12130,0
|
|
20231222,125900,115901290,12130,12130,12130,12130,0
|
|
20231222,125800,115901290,12130,12130,12130,12130,1
|
|
20231222,125700,115889160,12140,12140,12140,12140,0
|
|
20231222,125600,115889160,12140,12140,12140,12140,122
|
|
20231222,125500,114408080,12140,12140,12140,12140,0
|
|
20231222,125400,114408080,12140,12140,12140,12140,0
|
|
20231222,125300,114408080,12140,12140,12140,12140,15
|
|
20231222,125200,114225980,12150,12150,12150,12150,50
|
|
20231222,125100,113618480,12140,12140,12140,12140,4
|
|
20231222,125000,113569920,12140,12140,12140,12140,0
|
|
20231222,124900,113569920,12140,12140,12140,12140,0
|
|
20231222,124800,113569920,12140,12140,12140,12140,0
|
|
20231222,124700,113569920,12140,12140,12140,12140,3
|
|
20231222,124600,113533500,12140,12140,12140,12140,10
|
|
20231222,124500,113412100,12140,12140,12140,12140,0
|
|
20231222,124400,113412100,12140,12150,12150,12140,173
|
|
20231222,124300,111310980,12150,12150,12150,12150,4
|
|
20231222,124200,111262380,12150,12150,12150,12150,0
|
|
20231222,124100,111262380,12150,12150,12150,12150,0
|
|
20231222,124000,111262380,12150,12150,12150,12150,0
|
|
20231222,123900,111262380,12150,12150,12150,12150,0
|
|
20231222,123800,111262380,12150,12150,12150,12150,0
|
|
20231222,123700,111262380,12150,12150,12150,12150,65
|
|
20231222,123600,110472630,12140,12140,12140,12140,551
|
|
20231222,123500,103783490,12140,12140,12140,12140,7
|
|
20231222,123400,103698510,12140,12140,12140,12140,0
|
|
20231222,123300,103698510,12140,12110,12140,12110,236
|
|
20231222,123200,100834510,12100,12090,12100,12090,47
|
|
20231222,123100,100265920,12090,12090,12090,12090,0
|
|
20231222,123000,100265920,12090,12090,12090,12090,0
|
|
20231222,122900,100265920,12090,12090,12090,12090,2
|
|
20231222,122800,100241740,12100,12100,12100,12100,1
|
|
20231222,122700,100229640,12090,12090,12090,12090,63
|
|
20231222,122600,99467970,12110,12110,12110,12110,70
|
|
20231222,122500,98620270,12110,12110,12110,12110,32
|
|
20231222,122400,98232750,12110,12110,12110,12110,0
|
|
20231222,122300,98232750,12110,12110,12110,12110,0
|
|
20231222,122200,98232750,12110,12100,12110,12100,40
|
|
20231222,122100,97748700,12100,12100,12100,12100,1
|
|
20231222,122000,97736600,12090,12090,12090,12090,0
|
|
20231222,121900,97736600,12090,12090,12090,12090,1
|
|
20231222,121800,97724510,12090,12090,12090,12090,0
|
|
20231222,121700,97724510,12090,12090,12090,12090,0
|
|
20231222,121600,97724510,12090,12090,12090,12090,0
|
|
20231222,121500,97724510,12090,12090,12090,12090,0
|
|
20231222,121400,97724510,12090,12090,12090,12090,0
|
|
20231222,121300,97724510,12090,12090,12090,12090,0
|
|
20231222,121200,97724510,12090,12090,12090,12090,56
|
|
20231222,121100,97047470,12110,12110,12110,12110,4
|
|
20231222,121000,96999030,12110,12110,12110,12110,0
|
|
20231222,120900,96999030,12110,12110,12110,12110,0
|
|
20231222,120800,96999030,12110,12110,12110,12110,0
|
|
20231222,120700,96999030,12110,12110,12110,12110,4
|
|
20231222,120600,96950590,12080,12080,12080,12080,0
|
|
20231222,120500,96950590,12080,12090,12090,12080,62
|
|
20231222,120400,96201150,12090,12090,12090,12090,0
|
|
20231222,120300,96201150,12090,12090,12090,12090,0
|
|
20231222,120200,96201150,12090,12090,12090,12090,0
|
|
20231222,120100,96201150,12090,12110,12110,12090,17
|
|
20231222,120000,95995600,12130,12130,12130,12130,0
|
|
20231222,115900,95995600,12130,12130,12130,12130,0
|
|
20231222,115800,95995600,12130,12130,12130,12130,0
|
|
20231222,115700,95995600,12130,12130,12130,12130,13
|
|
20231222,115600,95837910,12130,12130,12130,12130,104
|
|
20231222,115500,94576390,12130,12130,12130,12130,54
|
|
20231222,115400,93921370,12130,12130,12130,12130,0
|
|
20231222,115300,93921370,12130,12130,12130,12130,20
|
|
20231222,115200,93678770,12130,12130,12130,12130,4
|
|
20231222,115100,93630250,12130,12130,12130,12130,6
|
|
20231222,115000,93557470,12130,12130,12130,12130,349
|
|
20231222,114900,89324100,12130,12130,12130,12130,0
|
|
20231222,114800,89324100,12130,12130,12130,12130,0
|
|
20231222,114700,89324100,12130,12130,12130,12130,0
|
|
20231222,114600,89324100,12130,12130,12130,12130,0
|
|
20231222,114500,89324100,12130,12130,12130,12130,0
|
|
20231222,114400,89324100,12130,12130,12130,12130,462
|
|
20231222,114300,83720040,12130,12130,12130,12130,0
|
|
20231222,114200,83720040,12130,12130,12130,12130,0
|
|
20231222,114100,83720040,12130,12130,12130,12130,2
|
|
20231222,114000,83695780,12140,12140,12140,12140,100
|
|
20231222,113900,82481780,12130,12130,12130,12130,0
|
|
20231222,113800,82481780,12130,12130,12130,12130,0
|
|
20231222,113700,82481780,12130,12130,12130,12130,38
|
|
20231222,113600,82020840,12130,12130,12130,12130,0
|
|
20231222,113500,82020840,12130,12130,12130,12130,0
|
|
20231222,113400,82020840,12130,12130,12130,12130,0
|
|
20231222,113300,82020840,12130,12130,12130,12130,0
|
|
20231222,113200,82020840,12130,12130,12130,12130,0
|
|
20231222,113100,82020840,12130,12130,12130,12130,0
|
|
20231222,113000,82020840,12130,12130,12130,12130,18
|
|
20231222,112900,81802500,12130,12130,12130,12130,0
|
|
20231222,112800,81802500,12130,12130,12130,12130,4
|
|
20231222,112700,81753980,12130,12130,12130,12130,0
|
|
20231222,112600,81753980,12130,12130,12130,12130,0
|
|
20231222,112500,81753980,12130,12130,12130,12130,0
|
|
20231222,112400,81753980,12130,12130,12130,12130,60
|
|
20231222,112300,81026180,12130,12130,12130,12130,32
|
|
20231222,112200,80638020,12130,12130,12130,12130,4
|
|
20231222,112100,80589500,12140,12140,12140,12140,0
|
|
20231222,112000,80589500,12140,12140,12140,12140,0
|
|
20231222,111900,80589500,12140,12140,12140,12140,0
|
|
20231222,111800,80589500,12140,12140,12140,12140,0
|
|
20231222,111700,80589500,12140,12130,12140,12130,101
|
|
20231222,111600,79364360,12130,12130,12130,12130,0
|
|
20231222,111500,79364360,12130,12130,12130,12130,5
|
|
20231222,111400,79303710,12130,12130,12130,12130,90
|
|
20231222,111300,78212010,12120,12120,12120,12120,0
|
|
20231222,111200,78212010,12120,12120,12120,12120,18
|
|
20231222,111100,77993850,12120,12120,12120,12120,0
|
|
20231222,111000,77993850,12120,12120,12120,12120,0
|
|
20231222,110900,77993850,12120,12120,12120,12120,0
|
|
20231222,110800,77993850,12120,12120,12120,12120,104
|
|
20231222,110700,76733370,12120,12120,12120,12120,132
|
|
20231222,110600,75133530,12120,12120,12120,12120,0
|
|
20231222,110500,75133530,12120,12120,12120,12120,0
|
|
20231222,110400,75133530,12120,12120,12120,12120,0
|
|
20231222,110300,75133530,12120,12120,12120,12120,3
|
|
20231222,110200,75097170,12130,12130,12130,12130,0
|
|
20231222,110100,75097170,12130,12130,12130,12130,0
|
|
20231222,110000,75097170,12130,12130,12130,12130,1
|
|
20231222,105900,75085040,12140,12140,12140,12140,0
|
|
20231222,105800,75085040,12140,12140,12140,12140,1
|
|
20231222,105700,75072900,12150,12150,12150,12150,6
|
|
20231222,105600,75000000,12150,12150,12150,12150,3
|
|
20231222,105500,74963550,12150,12120,12150,12120,31
|
|
20231222,105400,74586930,12150,12150,12150,12150,503
|
|
20231222,105300,68475480,12150,12130,12150,12130,551
|
|
20231222,105200,61784920,12130,12130,12140,12130,59
|
|
20231222,105100,61068920,12130,12100,12130,12100,364
|
|
20231222,105000,56661740,12080,12080,12080,12080,147
|
|
20231222,104900,54885980,12080,12080,12080,12080,0
|
|
20231222,104800,54885980,12080,12080,12080,12080,0
|
|
20231222,104700,54885980,12080,12090,12100,12080,140
|
|
20231222,104600,53194590,12080,12090,12090,12080,5
|
|
20231222,104500,53134180,12080,12080,12080,12080,0
|
|
20231222,104400,53134180,12080,12080,12080,12080,0
|
|
20231222,104300,53134180,12080,12090,12100,12080,600
|
|
20231222,104200,45879890,12080,12070,12080,12070,150
|
|
20231222,104100,44068370,12080,12080,12080,12080,8
|
|
20231222,104000,43971730,12080,12080,12080,12080,0
|
|
20231222,103900,43971730,12080,12060,12090,12060,511
|
|
20231222,103800,37799570,12050,12050,12050,12050,4
|
|
20231222,103700,37751370,12050,12050,12050,12050,0
|
|
20231222,103600,37751370,12050,12050,12050,12050,0
|
|
20231222,103500,37751370,12050,12050,12050,12050,0
|
|
20231222,103400,37751370,12050,12050,12050,12050,7
|
|
20231222,103300,37667020,12060,12060,12060,12060,0
|
|
20231222,103200,37667020,12060,12060,12060,12060,0
|
|
20231222,103100,37667020,12060,12060,12060,12060,0
|
|
20231222,103000,37667020,12060,12060,12060,12060,0
|
|
20231222,102900,37667020,12060,12060,12060,12060,0
|
|
20231222,102800,37667020,12060,12060,12060,12060,0
|
|
20231222,102700,37667020,12060,12060,12060,12060,0
|
|
20231222,102600,37667020,12060,12050,12060,12050,5
|
|
20231222,102500,37606760,12040,12040,12040,12040,0
|
|
20231222,102400,37606760,12040,12040,12040,12040,0
|
|
20231222,102300,37606760,12040,12040,12040,12040,0
|
|
20231222,102200,37606760,12040,12040,12040,12040,0
|
|
20231222,102100,37606760,12040,12040,12040,12040,0
|
|
20231222,102000,37606760,12040,12040,12040,12040,0
|
|
20231222,101900,37606760,12040,12040,12040,12040,0
|
|
20231222,101800,37606760,12040,12040,12040,12040,0
|
|
20231222,101700,37606760,12040,12040,12040,12040,50
|
|
20231222,101600,37004760,12060,12060,12060,12060,1
|
|
20231222,101500,36992700,12080,12080,12080,12080,0
|
|
20231222,101400,36992700,12080,12080,12080,12080,52
|
|
20231222,101300,36364540,12080,12080,12080,12080,2
|
|
20231222,101200,36340380,12040,12040,12040,12040,0
|
|
20231222,101100,36340380,12040,12040,12040,12040,10
|
|
20231222,101000,36219980,12020,12020,12020,12020,50
|
|
20231222,100900,35618980,12010,12010,12010,12010,4
|
|
20231222,100800,35570940,12020,12020,12020,12020,0
|
|
20231222,100700,35570940,12020,12020,12020,12020,44
|
|
20231222,100600,35042060,12010,12010,12010,12010,0
|
|
20231222,100500,35042060,12010,12010,12010,12010,0
|
|
20231222,100400,35042060,12010,12010,12010,12010,19
|
|
20231222,100300,34813870,12010,12010,12010,12010,0
|
|
20231222,100200,34813870,12010,12010,12010,12010,0
|
|
20231222,100100,34813870,12010,12010,12010,12010,109
|
|
20231222,100000,33504780,12020,12020,12020,12020,4
|
|
20231222,095900,33456700,12020,12020,12020,12020,0
|
|
20231222,095800,33456700,12020,12020,12020,12020,0
|
|
20231222,095700,33456700,12020,12010,12020,12010,53
|
|
20231222,095600,32819670,12010,12010,12010,12010,0
|
|
20231222,095500,32819670,12010,12010,12010,12010,0
|
|
20231222,095400,32819670,12010,12010,12010,12010,4
|
|
20231222,095300,32771630,12010,12010,12010,12010,0
|
|
20231222,095200,32771630,12010,12010,12010,12010,0
|
|
20231222,095100,32771630,12010,12010,12010,12010,0
|
|
20231222,095000,32771630,12010,12010,12010,12010,0
|
|
20231222,094900,32771630,12010,12010,12010,12010,0
|
|
20231222,094800,32771630,12010,12010,12010,12010,0
|
|
20231222,094700,32771630,12010,12010,12010,12010,4
|
|
20231222,094600,32723590,12010,12010,12010,12010,7
|
|
20231222,094500,32639520,12010,12010,12010,12010,0
|
|
20231222,094400,32639520,12010,12010,12010,12010,0
|
|
20231222,094300,32639520,12010,12010,12010,12010,0
|
|
20231222,094200,32639520,12010,12010,12010,12010,0
|
|
20231222,094100,32639520,12010,12010,12010,12010,0
|
|
20231222,094000,32639520,12010,12000,12010,12000,10
|
|
20231222,093900,32519470,12010,12010,12010,12010,88
|
|
20231222,093800,31462590,12010,12010,12010,12010,12
|
|
20231222,093700,31318470,12010,12010,12010,12010,30
|
|
20231222,093600,30958170,12010,12010,12010,12010,0
|
|
20231222,093500,30958170,12010,12010,12010,12010,202
|
|
20231222,093400,28532150,12010,12010,12010,12010,1
|
|
20231222,093300,28520140,12000,11990,12000,11990,5
|
|
20231222,093200,28460180,11970,11970,11970,11970,0
|
|
20231222,093100,28460180,11970,11970,11970,11970,0
|
|
20231222,093000,28460180,11970,11970,11970,11970,0
|
|
20231222,092900,28460180,11970,11980,11980,11970,130
|
|
20231222,092800,26903780,12000,12000,12000,12000,20
|
|
20231222,092700,26663780,12000,12000,12000,12000,1
|
|
20231222,092600,26651780,12000,12000,12000,12000,0
|
|
20231222,092500,26651780,12000,11970,12000,11970,4
|
|
20231222,092400,26603810,11970,11970,11970,11970,1
|
|
20231222,092300,26591840,11970,11970,11970,11970,0
|
|
20231222,092200,26591840,11970,11970,11970,11970,0
|
|
20231222,092100,26591840,11970,11970,12020,11970,6
|
|
20231222,092000,26519820,11980,11980,11980,11980,100
|
|
20231222,091900,25321820,11980,11980,11980,11980,1
|
|
20231222,091800,25309840,11970,11950,11970,11950,6
|
|
20231222,091700,25238040,11980,11980,11980,11980,30
|
|
20231222,091600,24878640,11960,11970,11970,11960,21
|
|
20231222,091500,24627470,11980,12010,12010,11960,224
|
|
20231222,091400,21943740,12020,12000,12020,12000,14
|
|
20231222,091300,21775520,12000,12040,12040,12000,983
|
|
20231222,091200,9943800,12040,12050,12050,12040,260
|
|
20231222,091100,6811500,12060,12060,12060,12060,0
|
|
20231222,091000,6811500,12060,12060,12060,12060,10
|
|
20231222,090900,6690900,12050,12050,12050,12050,1
|
|
20231222,090800,6678850,12050,12050,12050,12050,5
|
|
20231222,090700,6618600,12110,12110,12110,12110,0
|
|
20231222,090600,6618600,12110,12110,12110,12110,2
|
|
20231222,090500,6594380,12050,12050,12050,12050,131
|
|
20231222,090400,5015830,12050,12050,12050,12050,142
|
|
20231222,090300,3304730,12110,12110,12110,12110,0
|
|
20231222,090200,3304730,12110,12110,12110,12110,10
|
|
20231222,090100,3183630,12050,12050,12050,12050,100
|
|
20231222,090000,1978630,12050,12100,12100,12050,152
|