618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,191500,82478900,12960,12960,12960,12960,208
|
|
20231215,191400,82478900,12960,12960,12960,12960,0
|
|
20231215,191300,82478900,12960,12960,12960,12960,0
|
|
20231215,191200,82478900,12960,12960,12960,12960,0
|
|
20231215,191100,82478900,12960,12960,12960,12960,0
|
|
20231215,191000,82478900,12960,12960,12960,12960,0
|
|
20231215,190900,82478900,12960,12960,12960,12960,0
|
|
20231215,190800,82478900,12960,12960,12960,12960,0
|
|
20231215,190700,82478900,12960,12960,12960,12960,0
|
|
20231215,190600,82478900,12960,12960,12960,12960,0
|
|
20231215,190500,82478900,12960,12960,12960,12960,0
|
|
20231215,190400,82478900,12960,12960,12960,12960,0
|
|
20231215,190300,82478900,12960,12960,12960,12960,0
|
|
20231215,190200,82478900,12960,12960,12960,12960,0
|
|
20231215,190100,82478900,12960,12960,12960,12960,0
|
|
20231215,190000,82478900,12960,12960,12960,12960,0
|
|
20231215,185900,82478900,12960,12960,12960,12960,0
|
|
20231215,185800,82478900,12960,12960,12960,12960,0
|
|
20231215,185700,82478900,12960,12960,12960,12960,0
|
|
20231215,185600,82478900,12960,12960,12960,12960,0
|
|
20231215,185500,82478900,12960,12960,12960,12960,0
|
|
20231215,185400,82478900,12960,12960,12960,12960,0
|
|
20231215,185300,82478900,12960,12960,12960,12960,0
|
|
20231215,185200,82478900,12960,12960,12960,12960,0
|
|
20231215,185100,82478900,12960,12960,12960,12960,0
|
|
20231215,185000,82478900,12960,12960,12960,12960,0
|
|
20231215,184900,82478900,12960,12960,12960,12960,0
|
|
20231215,184800,82478900,12960,12960,12960,12960,0
|
|
20231215,184700,82478900,12960,12960,12960,12960,0
|
|
20231215,184600,82478900,12960,12960,12960,12960,0
|
|
20231215,184500,82478900,12960,12960,12960,12960,208
|
|
20231215,184400,82478900,12960,12960,12960,12960,0
|
|
20231215,184300,82478900,12960,12960,12960,12960,0
|
|
20231215,184200,82478900,12960,12960,12960,12960,0
|
|
20231215,184100,82478900,12960,12960,12960,12960,0
|
|
20231215,184000,82478900,12960,12960,12960,12960,0
|
|
20231215,183900,82478900,12960,12960,12960,12960,0
|
|
20231215,183800,82478900,12960,12960,12960,12960,0
|
|
20231215,183700,82478900,12960,12960,12960,12960,0
|
|
20231215,183600,82478900,12960,12960,12960,12960,0
|
|
20231215,183500,82478900,12960,12960,12960,12960,0
|
|
20231215,183400,82478900,12960,12960,12960,12960,0
|
|
20231215,183300,82478900,12960,12960,12960,12960,0
|
|
20231215,183200,82478900,12960,12960,12960,12960,0
|
|
20231215,183100,82478900,12960,12960,12960,12960,0
|
|
20231215,183000,82478900,12960,12960,12960,12960,0
|
|
20231215,182900,82478900,12960,12960,12960,12960,0
|
|
20231215,182800,82478900,12960,12960,12960,12960,0
|
|
20231215,182700,82478900,12960,12960,12960,12960,0
|
|
20231215,182600,82478900,12960,12960,12960,12960,0
|
|
20231215,182500,82478900,12960,12960,12960,12960,0
|
|
20231215,182400,82478900,12960,12960,12960,12960,0
|
|
20231215,182300,82478900,12960,12960,12960,12960,0
|
|
20231215,182200,82478900,12960,12960,12960,12960,0
|
|
20231215,182100,82478900,12960,12960,12960,12960,0
|
|
20231215,182000,82478900,12960,12960,12960,12960,0
|
|
20231215,181900,82478900,12960,12960,12960,12960,0
|
|
20231215,181800,82478900,12960,12960,12960,12960,0
|
|
20231215,181700,82478900,12960,12960,12960,12960,0
|
|
20231215,181600,82478900,12960,12960,12960,12960,0
|
|
20231215,181500,82478900,12960,12960,12960,12960,208
|
|
20231215,181400,82478900,12960,12960,12960,12960,0
|
|
20231215,181300,82478900,12960,12960,12960,12960,0
|
|
20231215,181200,82478900,12960,12960,12960,12960,0
|
|
20231215,181100,82478900,12960,12960,12960,12960,0
|
|
20231215,181000,82478900,12960,12960,12960,12960,0
|
|
20231215,180900,82478900,12960,12960,12960,12960,0
|
|
20231215,180800,82478900,12960,12960,12960,12960,0
|
|
20231215,180700,82478900,12960,12960,12960,12960,0
|
|
20231215,180600,82478900,12960,12960,12960,12960,0
|
|
20231215,180500,82478900,12960,12960,12960,12960,0
|
|
20231215,180400,82478900,12960,12960,12960,12960,0
|
|
20231215,180300,82478900,12960,12960,12960,12960,0
|
|
20231215,180200,82478900,12960,12960,12960,12960,0
|
|
20231215,180100,82478900,12960,12960,12960,12960,0
|
|
20231215,180000,82478900,12960,12960,12960,12960,0
|
|
20231215,175900,82478900,12960,12960,12960,12960,0
|
|
20231215,175800,82478900,12960,12960,12960,12960,0
|
|
20231215,175700,82478900,12960,12960,12960,12960,0
|
|
20231215,175600,82478900,12960,12960,12960,12960,0
|
|
20231215,175500,82478900,12960,12960,12960,12960,0
|
|
20231215,175400,82478900,12960,12960,12960,12960,0
|
|
20231215,175300,82478900,12960,12960,12960,12960,0
|
|
20231215,175200,82478900,12960,12960,12960,12960,0
|
|
20231215,175100,82478900,12960,12960,12960,12960,0
|
|
20231215,175000,82478900,12960,12960,12960,12960,0
|
|
20231215,174900,82478900,12960,12960,12960,12960,0
|
|
20231215,174800,82478900,12960,12960,12960,12960,0
|
|
20231215,174700,82478900,12960,12960,12960,12960,0
|
|
20231215,174600,82478900,12960,12960,12960,12960,0
|
|
20231215,174500,82478900,12960,12960,12960,12960,208
|
|
20231215,174400,82478900,12960,12960,12960,12960,0
|
|
20231215,174300,82478900,12960,12960,12960,12960,0
|
|
20231215,174200,82478900,12960,12960,12960,12960,0
|
|
20231215,174100,82478900,12960,12960,12960,12960,0
|
|
20231215,174000,82478900,12960,12960,12960,12960,0
|
|
20231215,173900,82478900,12960,12960,12960,12960,0
|
|
20231215,173800,82478900,12960,12960,12960,12960,0
|
|
20231215,173700,82478900,12960,12960,12960,12960,0
|
|
20231215,173600,82478900,12960,12960,12960,12960,0
|
|
20231215,173500,82478900,12960,12960,12960,12960,0
|
|
20231215,173400,82478900,12960,12960,12960,12960,0
|
|
20231215,173300,82478900,12960,12960,12960,12960,0
|
|
20231215,173200,82478900,12960,12960,12960,12960,0
|
|
20231215,173100,82478900,12960,12960,12960,12960,0
|
|
20231215,173000,82478900,12960,12960,12960,12960,0
|
|
20231215,172900,82478900,12960,12960,12960,12960,0
|
|
20231215,172800,82478900,12960,12960,12960,12960,0
|
|
20231215,172700,82478900,12960,12960,12960,12960,0
|
|
20231215,172600,82478900,12960,12960,12960,12960,0
|
|
20231215,172500,82478900,12960,12960,12960,12960,0
|
|
20231215,172400,82478900,12960,12960,12960,12960,0
|
|
20231215,172300,82478900,12960,12960,12960,12960,0
|
|
20231215,172200,82478900,12960,12960,12960,12960,0
|
|
20231215,172100,82478900,12960,12960,12960,12960,0
|
|
20231215,172000,82478900,12960,12960,12960,12960,0
|
|
20231215,171900,82478900,12960,12960,12960,12960,0
|
|
20231215,171800,82478900,12960,12960,12960,12960,0
|
|
20231215,171700,82478900,12960,12960,12960,12960,0
|
|
20231215,171600,82478900,12960,12960,12960,12960,0
|
|
20231215,171500,82478900,12960,12960,12960,12960,208
|
|
20231215,171400,82478900,12960,12960,12960,12960,0
|
|
20231215,171300,82478900,12960,12960,12960,12960,0
|
|
20231215,171200,82478900,12960,12960,12960,12960,0
|
|
20231215,171100,82478900,12960,12960,12960,12960,0
|
|
20231215,171000,82478900,12960,12960,12960,12960,0
|
|
20231215,170900,82478900,12960,12960,12960,12960,0
|
|
20231215,170800,82478900,12960,12960,12960,12960,0
|
|
20231215,170700,82478900,12960,12960,12960,12960,0
|
|
20231215,170600,82478900,12960,12960,12960,12960,0
|
|
20231215,170500,82478900,12960,12960,12960,12960,0
|
|
20231215,170400,82478900,12960,12960,12960,12960,0
|
|
20231215,170300,82478900,12960,12960,12960,12960,0
|
|
20231215,170200,82478900,12960,12960,12960,12960,0
|
|
20231215,170100,82478900,12960,12960,12960,12960,0
|
|
20231215,170000,82478900,12960,12960,12960,12960,0
|
|
20231215,165900,82478900,12960,12960,12960,12960,0
|
|
20231215,165800,82478900,12960,12960,12960,12960,0
|
|
20231215,165700,82478900,12960,12960,12960,12960,0
|
|
20231215,165600,82478900,12960,12960,12960,12960,0
|
|
20231215,165500,82478900,12960,12960,12960,12960,0
|
|
20231215,165400,82478900,12960,12960,12960,12960,0
|
|
20231215,165300,82478900,12960,12960,12960,12960,0
|
|
20231215,165200,82478900,12960,12960,12960,12960,0
|
|
20231215,165100,82478900,12960,12960,12960,12960,0
|
|
20231215,165000,82478900,12960,12960,12960,12960,0
|
|
20231215,164900,82478900,12960,12960,12960,12960,0
|
|
20231215,164800,82478900,12960,12960,12960,12960,0
|
|
20231215,164700,82478900,12960,12960,12960,12960,0
|
|
20231215,164600,82478900,12960,12960,12960,12960,0
|
|
20231215,164500,82478900,12960,12960,12960,12960,208
|
|
20231215,164400,82478900,12960,12960,12960,12960,0
|
|
20231215,164300,82478900,12960,12960,12960,12960,0
|
|
20231215,164200,82478900,12960,12960,12960,12960,0
|
|
20231215,164100,82478900,12960,12960,12960,12960,0
|
|
20231215,164000,82478900,12960,12960,12960,12960,0
|
|
20231215,163900,82478900,12960,12960,12960,12960,0
|
|
20231215,163800,82478900,12960,12960,12960,12960,0
|
|
20231215,163700,82478900,12960,12960,12960,12960,0
|
|
20231215,163600,82478900,12960,12960,12960,12960,0
|
|
20231215,163500,82478900,12960,12960,12960,12960,0
|
|
20231215,163400,82478900,12960,12960,12960,12960,0
|
|
20231215,163300,82478900,12960,12960,12960,12960,0
|
|
20231215,163200,82478900,12960,12960,12960,12960,0
|
|
20231215,163100,82478900,12960,12960,12960,12960,0
|
|
20231215,163000,82478900,12960,12960,12960,12960,0
|
|
20231215,162900,82478900,12960,12960,12960,12960,0
|
|
20231215,162800,82478900,12960,12960,12960,12960,0
|
|
20231215,162700,82478900,12960,12960,12960,12960,0
|
|
20231215,162600,82478900,12960,12960,12960,12960,0
|
|
20231215,162500,82478900,12960,12960,12960,12960,0
|
|
20231215,162400,82478900,12960,12960,12960,12960,0
|
|
20231215,162300,82478900,12960,12960,12960,12960,0
|
|
20231215,162200,82478900,12960,12960,12960,12960,0
|
|
20231215,162100,82478900,12960,12960,12960,12960,0
|
|
20231215,162000,82478900,12960,12960,12960,12960,0
|
|
20231215,161900,82478900,12960,12960,12960,12960,0
|
|
20231215,161800,82478900,12960,12960,12960,12960,0
|
|
20231215,161700,82478900,12960,12960,12960,12960,0
|
|
20231215,161600,82478900,12960,12960,12960,12960,0
|
|
20231215,161500,82478900,12960,12960,12960,12960,208
|
|
20231215,161400,82478900,12960,12960,12960,12960,0
|
|
20231215,161300,82478900,12960,12960,12960,12960,0
|
|
20231215,161200,82478900,12960,12960,12960,12960,0
|
|
20231215,161100,82478900,12960,12960,12960,12960,0
|
|
20231215,161000,82478900,12960,12960,12960,12960,0
|
|
20231215,160900,82478900,12960,12960,12960,12960,0
|
|
20231215,160800,82478900,12960,12960,12960,12960,0
|
|
20231215,160700,82478900,12960,12960,12960,12960,0
|
|
20231215,160600,82478900,12960,12960,12960,12960,0
|
|
20231215,160500,82478900,12960,12960,12960,12960,0
|
|
20231215,160400,82478900,12960,12960,12960,12960,0
|
|
20231215,160300,82478900,12960,12960,12960,12960,0
|
|
20231215,160200,82478900,12960,12960,12960,12960,0
|
|
20231215,160100,82478900,12960,12960,12960,12960,0
|
|
20231215,160000,82478900,12960,12960,12960,12960,0
|
|
20231215,155900,82478900,12960,12960,12960,12960,0
|
|
20231215,155800,82478900,12960,12960,12960,12960,0
|
|
20231215,155700,82478900,12960,12960,12960,12960,0
|
|
20231215,155600,82478900,12960,12960,12960,12960,0
|
|
20231215,155500,82478900,12960,12960,12960,12960,0
|
|
20231215,155400,82478900,12960,12960,12960,12960,0
|
|
20231215,155300,82478900,12960,12960,12960,12960,0
|
|
20231215,155200,82478900,12960,12960,12960,12960,0
|
|
20231215,155100,82478900,12960,12960,12960,12960,0
|
|
20231215,155000,82478900,12960,12960,12960,12960,0
|
|
20231215,154900,82478900,12960,12960,12960,12960,0
|
|
20231215,154800,82478900,12960,12960,12960,12960,0
|
|
20231215,154700,82478900,12960,12960,12960,12960,0
|
|
20231215,154600,82478900,12960,12960,12960,12960,0
|
|
20231215,154500,82478900,12960,12960,12960,12960,208
|
|
20231215,154400,82478900,12960,12960,12960,12960,0
|
|
20231215,154300,82478900,12960,12960,12960,12960,0
|
|
20231215,154200,82478900,12960,12960,12960,12960,0
|
|
20231215,154100,82478900,12960,12960,12960,12960,0
|
|
20231215,154000,82478900,12960,12960,12960,12960,0
|
|
20231215,153900,82478900,12960,12960,12960,12960,0
|
|
20231215,153800,82478900,12960,12960,12960,12960,0
|
|
20231215,153700,82478900,12960,12960,12960,12960,0
|
|
20231215,153600,82478900,12960,12960,12960,12960,0
|
|
20231215,153500,82478900,12960,12960,12960,12960,0
|
|
20231215,153400,82478900,12960,12960,12960,12960,0
|
|
20231215,153300,82478900,12960,12960,12960,12960,0
|
|
20231215,153200,82478900,12960,12960,12960,12960,0
|
|
20231215,153100,82478900,12960,12960,12960,12960,0
|
|
20231215,153000,82478900,12960,12960,12960,12960,208
|
|
20231215,152900,79783220,12980,12980,12980,12980,0
|
|
20231215,152800,79783220,12980,12980,12980,12980,0
|
|
20231215,152700,79783220,12980,12980,12980,12980,0
|
|
20231215,152600,79783220,12980,12980,12980,12980,0
|
|
20231215,152500,79783220,12980,12980,12980,12980,0
|
|
20231215,152400,79783220,12980,12980,12980,12980,0
|
|
20231215,152300,79783220,12980,12980,12980,12980,0
|
|
20231215,152200,79783220,12980,12980,12980,12980,0
|
|
20231215,152100,79783220,12980,12980,12980,12980,0
|
|
20231215,152000,79783220,12980,12980,12980,12980,0
|
|
20231215,151900,79783220,12980,12980,12980,12980,4
|
|
20231215,151800,79731300,12990,12990,12990,12990,0
|
|
20231215,151700,79731300,12990,12990,12990,12990,2
|
|
20231215,151600,79705320,12990,12990,12990,12990,0
|
|
20231215,151500,79705320,12990,12990,12990,12990,4
|
|
20231215,151400,79653360,12990,12990,12990,12990,0
|
|
20231215,151300,79653360,12990,12990,12990,12990,3
|
|
20231215,151200,79614390,12990,12990,12990,12990,0
|
|
20231215,151100,79614390,12990,12990,12990,12990,0
|
|
20231215,151000,79614390,12990,12990,12990,12990,0
|
|
20231215,150900,79614390,12990,12990,12990,12990,0
|
|
20231215,150800,79614390,12990,12990,12990,12990,0
|
|
20231215,150700,79614390,12990,12990,12990,12990,0
|
|
20231215,150600,79614390,12990,12990,12990,12990,0
|
|
20231215,150500,79614390,12990,12990,12990,12990,0
|
|
20231215,150400,79614390,12990,12980,12990,12980,10
|
|
20231215,150300,79484510,12980,12980,12980,12980,0
|
|
20231215,150200,79484510,12980,12980,12980,12980,0
|
|
20231215,150100,79484510,12980,12980,12980,12980,0
|
|
20231215,150000,79484510,12980,12980,12980,12980,1
|
|
20231215,145900,79471530,12980,12980,12980,12980,0
|
|
20231215,145800,79471530,12980,12980,12980,12980,10
|
|
20231215,145700,79341730,12970,12970,12970,12970,0
|
|
20231215,145600,79341730,12970,12970,12970,12970,0
|
|
20231215,145500,79341730,12970,12970,12970,12970,1
|
|
20231215,145400,79328760,12980,12980,12980,12980,0
|
|
20231215,145300,79328760,12980,12980,12980,12980,10
|
|
20231215,145200,79198960,12980,12980,12980,12980,0
|
|
20231215,145100,79198960,12980,12980,12980,12980,0
|
|
20231215,145000,79198960,12980,12980,12980,12980,0
|
|
20231215,144900,79198960,12980,12980,12980,12980,0
|
|
20231215,144800,79198960,12980,12980,12980,12980,1
|
|
20231215,144700,79185980,12990,12990,12990,12990,0
|
|
20231215,144600,79185980,12990,12990,12990,12990,0
|
|
20231215,144500,79185980,12990,12980,12990,12980,10
|
|
20231215,144400,79056160,12950,12950,12950,12950,0
|
|
20231215,144300,79056160,12950,12950,12950,12950,0
|
|
20231215,144200,79056160,12950,12950,12950,12950,0
|
|
20231215,144100,79056160,12950,12950,12950,12950,4
|
|
20231215,144000,79004360,12980,12980,12980,12980,0
|
|
20231215,143900,79004360,12980,12960,12980,12960,7
|
|
20231215,143800,78913520,12960,12960,12960,12960,0
|
|
20231215,143700,78913520,12960,12960,12960,12960,69
|
|
20231215,143600,78019280,12970,12970,12970,12970,0
|
|
20231215,143500,78019280,12970,12970,12970,12970,0
|
|
20231215,143400,78019280,12970,12980,12980,12970,19
|
|
20231215,143300,77772840,12990,12990,12990,12990,0
|
|
20231215,143200,77772840,12990,12990,12990,12990,0
|
|
20231215,143100,77772840,12990,12990,12990,12990,1
|
|
20231215,143000,77759850,12990,12990,12990,12990,0
|
|
20231215,142900,77759850,12990,12990,12990,12990,0
|
|
20231215,142800,77759850,12990,12990,12990,12990,0
|
|
20231215,142700,77759850,12990,12990,12990,12990,1
|
|
20231215,142600,77746860,13000,13000,13000,13000,0
|
|
20231215,142500,77746860,13000,12990,13000,12990,10
|
|
20231215,142400,77616920,12990,12990,12990,12990,0
|
|
20231215,142300,77616920,12990,12990,12990,12990,0
|
|
20231215,142200,77616920,12990,12990,12990,12990,0
|
|
20231215,142100,77616920,12990,12990,12990,12990,0
|
|
20231215,142000,77616920,12990,12990,12990,12990,0
|
|
20231215,141900,77616920,12990,12990,12990,12990,0
|
|
20231215,141800,77616920,12990,12990,12990,12990,5
|
|
20231215,141700,77551970,12990,12990,12990,12990,0
|
|
20231215,141600,77551970,12990,12990,12990,12990,1
|
|
20231215,141500,77538980,13000,13000,13000,13000,0
|
|
20231215,141400,77538980,13000,12970,13000,12970,22
|
|
20231215,141300,77253400,12970,12980,12980,12970,40
|
|
20231215,141200,76734580,13000,13000,13000,13000,0
|
|
20231215,141100,76734580,13000,13000,13000,13000,1
|
|
20231215,141000,76721580,12960,12960,12960,12960,0
|
|
20231215,140900,76721580,12960,12960,12960,12960,0
|
|
20231215,140800,76721580,12960,12960,12960,12960,0
|
|
20231215,140700,76721580,12960,12960,12960,12960,0
|
|
20231215,140600,76721580,12960,12960,12960,12960,0
|
|
20231215,140500,76721580,12960,12960,12960,12960,0
|
|
20231215,140400,76721580,12960,12980,12980,12960,22
|
|
20231215,140300,76436440,13000,13000,13000,13000,0
|
|
20231215,140200,76436440,13000,13000,13000,13000,0
|
|
20231215,140100,76436440,13000,13000,13000,13000,0
|
|
20231215,140000,76436440,13000,13000,13000,13000,0
|
|
20231215,135900,76436440,13000,12990,13000,12950,309
|
|
20231215,135800,72430870,13000,13000,13000,13000,0
|
|
20231215,135700,72430870,13000,13000,13000,13000,0
|
|
20231215,135600,72430870,13000,13000,13000,13000,10
|
|
20231215,135500,72300870,12970,13000,13000,12970,63
|
|
20231215,135400,71483260,12980,12980,12980,12980,12
|
|
20231215,135300,71327500,12980,12980,12980,12980,0
|
|
20231215,135200,71327500,12980,12980,12980,12980,7
|
|
20231215,135100,71236640,12990,12990,12990,12990,70
|
|
20231215,135000,70327340,13000,13000,13000,13000,0
|
|
20231215,134900,70327340,13000,13000,13000,13000,0
|
|
20231215,134800,70327340,13000,13000,13000,13000,0
|
|
20231215,134700,70327340,13000,13000,13000,13000,57
|
|
20231215,134600,69586340,13040,13000,13040,13000,10
|
|
20231215,134500,69456300,13000,13000,13000,13000,1
|
|
20231215,134400,69443300,12970,12970,12970,12960,22
|
|
20231215,134300,69158030,12970,12990,12990,12960,16
|
|
20231215,134200,68950470,12980,12970,13000,12960,49
|
|
20231215,134100,68315210,12960,12960,12960,12960,0
|
|
20231215,134000,68315210,12960,12960,12960,12960,0
|
|
20231215,133900,68315210,12960,13010,13010,12960,1207
|
|
20231215,133800,52640750,13020,13020,13020,13020,0
|
|
20231215,133700,52640750,13020,13020,13020,13020,0
|
|
20231215,133600,52640750,13020,13020,13020,13020,0
|
|
20231215,133500,52640750,13020,13020,13020,13020,0
|
|
20231215,133400,52640750,13020,13020,13020,13020,13
|
|
20231215,133300,52471490,13020,13020,13020,13020,0
|
|
20231215,133200,52471490,13020,13020,13020,13020,0
|
|
20231215,133100,52471490,13020,13020,13020,13020,0
|
|
20231215,133000,52471490,13020,13020,13020,13020,0
|
|
20231215,132900,52471490,13020,13020,13020,13020,1
|
|
20231215,132800,52458470,13020,13020,13020,13020,0
|
|
20231215,132700,52458470,13020,13020,13020,13020,0
|
|
20231215,132600,52458470,13020,13020,13020,13020,0
|
|
20231215,132500,52458470,13020,13020,13020,13020,0
|
|
20231215,132400,52458470,13020,13020,13020,13020,0
|
|
20231215,132300,52458470,13020,13010,13020,13010,3
|
|
20231215,132200,52419430,13000,13000,13000,12990,46
|
|
20231215,132100,51821610,13000,13000,13000,13000,4
|
|
20231215,132000,51769610,13000,13010,13010,13000,332
|
|
20231215,131900,47451600,13020,13020,13020,13020,3
|
|
20231215,131800,47412540,13020,13020,13020,13020,10
|
|
20231215,131700,47282340,13020,13020,13020,13020,0
|
|
20231215,131600,47282340,13020,13020,13020,13020,0
|
|
20231215,131500,47282340,13020,13020,13020,13020,10
|
|
20231215,131400,47152140,13020,13020,13020,13020,0
|
|
20231215,131300,47152140,13020,13020,13020,13020,0
|
|
20231215,131200,47152140,13020,13020,13020,13020,0
|
|
20231215,131100,47152140,13020,13020,13020,13020,0
|
|
20231215,131000,47152140,13020,13000,13020,13000,113
|
|
20231215,130900,45683120,13000,13000,13000,13000,0
|
|
20231215,130800,45683120,13000,13000,13000,13000,0
|
|
20231215,130700,45683120,13000,13010,13010,13000,200
|
|
20231215,130600,43082940,13020,13020,13020,13020,0
|
|
20231215,130500,43082940,13020,13020,13020,13020,0
|
|
20231215,130400,43082940,13020,13020,13020,13020,0
|
|
20231215,130300,43082940,13020,13020,13020,13020,0
|
|
20231215,130200,43082940,13020,13020,13020,13020,1
|
|
20231215,130100,43069920,13010,13010,13010,13010,0
|
|
20231215,130000,43069920,13010,13010,13010,13010,82
|
|
20231215,125900,42003100,13000,13010,13010,13000,80
|
|
20231215,125800,40962660,13010,13010,13010,13010,0
|
|
20231215,125700,40962660,13010,13010,13010,13010,0
|
|
20231215,125600,40962660,13010,13010,13010,13010,0
|
|
20231215,125500,40962660,13010,13010,13010,13010,71
|
|
20231215,125400,40038950,13010,13010,13010,13010,2
|
|
20231215,125300,40012930,13020,13020,13020,13020,0
|
|
20231215,125200,40012930,13020,13020,13020,13020,0
|
|
20231215,125100,40012930,13020,13020,13020,13020,0
|
|
20231215,125000,40012930,13020,13030,13030,13020,3
|
|
20231215,124900,39973860,13020,13020,13020,13020,0
|
|
20231215,124800,39973860,13020,13020,13020,13020,0
|
|
20231215,124700,39973860,13020,13020,13020,13020,0
|
|
20231215,124600,39973860,13020,13020,13020,13020,0
|
|
20231215,124500,39973860,13020,13020,13020,13020,0
|
|
20231215,124400,39973860,13020,13020,13020,13020,0
|
|
20231215,124300,39973860,13020,13020,13020,13020,0
|
|
20231215,124200,39973860,13020,13020,13020,13020,0
|
|
20231215,124100,39973860,13020,13020,13020,13020,0
|
|
20231215,124000,39973860,13020,13020,13020,13020,0
|
|
20231215,123900,39973860,13020,13020,13020,13020,0
|
|
20231215,123800,39973860,13020,13020,13020,13020,0
|
|
20231215,123700,39973860,13020,13020,13020,13020,0
|
|
20231215,123600,39973860,13020,13020,13020,13020,0
|
|
20231215,123500,39973860,13020,13020,13020,13020,0
|
|
20231215,123400,39973860,13020,13020,13020,13020,0
|
|
20231215,123300,39973860,13020,13020,13020,13020,0
|
|
20231215,123200,39973860,13020,13030,13030,13020,2
|
|
20231215,123100,39947810,13040,13040,13040,13040,0
|
|
20231215,123000,39947810,13040,13040,13040,13040,0
|
|
20231215,122900,39947810,13040,13040,13040,13040,0
|
|
20231215,122800,39947810,13040,13040,13040,13040,0
|
|
20231215,122700,39947810,13040,13040,13040,13040,0
|
|
20231215,122600,39947810,13040,13040,13040,13040,0
|
|
20231215,122500,39947810,13040,13040,13040,13040,0
|
|
20231215,122400,39947810,13040,13040,13040,13040,1
|
|
20231215,122300,39934770,13040,13040,13040,13040,0
|
|
20231215,122200,39934770,13040,13040,13040,13040,0
|
|
20231215,122100,39934770,13040,13040,13040,13040,0
|
|
20231215,122000,39934770,13040,13040,13040,13040,1
|
|
20231215,121900,39921730,13050,13050,13050,13050,0
|
|
20231215,121800,39921730,13050,13050,13050,13050,0
|
|
20231215,121700,39921730,13050,13050,13050,13050,0
|
|
20231215,121600,39921730,13050,13050,13050,13050,0
|
|
20231215,121500,39921730,13050,13050,13050,13050,1
|
|
20231215,121400,39908680,13050,13050,13050,13050,1
|
|
20231215,121300,39895630,13040,13040,13040,13040,0
|
|
20231215,121200,39895630,13040,13040,13040,13040,0
|
|
20231215,121100,39895630,13040,13040,13040,13040,0
|
|
20231215,121000,39895630,13040,13040,13040,13040,97
|
|
20231215,120900,38630750,13020,13020,13020,13020,0
|
|
20231215,120800,38630750,13020,13020,13020,13020,3
|
|
20231215,120700,38591690,13020,13020,13020,13020,1
|
|
20231215,120600,38578670,13030,13030,13030,13030,0
|
|
20231215,120500,38578670,13030,13030,13030,13030,1
|
|
20231215,120400,38565640,13030,13030,13050,13030,9
|
|
20231215,120300,38448300,13040,13040,13040,13040,0
|
|
20231215,120200,38448300,13040,13040,13040,13040,0
|
|
20231215,120100,38448300,13040,13040,13040,13040,0
|
|
20231215,120000,38448300,13040,13040,13040,13040,0
|
|
20231215,115900,38448300,13040,13040,13040,13040,1
|
|
20231215,115800,38435260,13020,13020,13020,13020,0
|
|
20231215,115700,38435260,13020,13020,13020,13020,0
|
|
20231215,115600,38435260,13020,13020,13020,13020,0
|
|
20231215,115500,38435260,13020,13020,13020,13020,21
|
|
20231215,115400,38161840,13040,13040,13040,13040,50
|
|
20231215,115300,37509840,13050,13050,13050,13050,0
|
|
20231215,115200,37509840,13050,13050,13050,13050,0
|
|
20231215,115100,37509840,13050,13050,13050,13050,0
|
|
20231215,115000,37509840,13050,13050,13050,13050,0
|
|
20231215,114900,37509840,13050,13050,13050,13050,0
|
|
20231215,114800,37509840,13050,13050,13050,13050,0
|
|
20231215,114700,37509840,13050,13050,13050,13050,0
|
|
20231215,114600,37509840,13050,13050,13050,13050,0
|
|
20231215,114500,37509840,13050,13050,13050,13050,0
|
|
20231215,114400,37509840,13050,13050,13050,13050,0
|
|
20231215,114300,37509840,13050,13050,13050,13050,0
|
|
20231215,114200,37509840,13050,13050,13050,13050,0
|
|
20231215,114100,37509840,13050,13050,13050,13050,0
|
|
20231215,114000,37509840,13050,13050,13050,13050,4
|
|
20231215,113900,37457640,13010,13010,13010,13010,0
|
|
20231215,113800,37457640,13010,13010,13010,13010,0
|
|
20231215,113700,37457640,13010,13010,13010,13010,0
|
|
20231215,113600,37457640,13010,13010,13010,13010,0
|
|
20231215,113500,37457640,13010,13010,13010,13010,0
|
|
20231215,113400,37457640,13010,13010,13010,13010,0
|
|
20231215,113300,37457640,13010,13010,13010,13010,0
|
|
20231215,113200,37457640,13010,13010,13010,13010,0
|
|
20231215,113100,37457640,13010,13010,13010,13010,0
|
|
20231215,113000,37457640,13010,13010,13010,13010,116
|
|
20231215,112900,35948480,13010,13010,13010,13010,2
|
|
20231215,112800,35922460,13010,13010,13010,13010,22
|
|
20231215,112700,35636240,13010,13020,13020,13010,210
|
|
20231215,112600,32903050,13030,13030,13030,13030,1
|
|
20231215,112500,32890020,13020,13020,13020,13020,0
|
|
20231215,112400,32890020,13020,13020,13020,13020,0
|
|
20231215,112300,32890020,13020,13020,13020,13020,0
|
|
20231215,112200,32890020,13020,13020,13020,13020,0
|
|
20231215,112100,32890020,13020,13020,13020,13020,0
|
|
20231215,112000,32890020,13020,13020,13020,13020,286
|
|
20231215,111900,29166300,13030,13030,13030,13030,301
|
|
20231215,111800,25244270,13040,13040,13040,13040,25
|
|
20231215,111700,24918270,13050,13050,13050,13050,76
|
|
20231215,111600,23926470,13060,13060,13060,13060,1
|
|
20231215,111500,23913410,13050,13050,13050,13050,0
|
|
20231215,111400,23913410,13050,13050,13050,13050,0
|
|
20231215,111300,23913410,13050,13050,13050,13050,0
|
|
20231215,111200,23913410,13050,13050,13050,13050,0
|
|
20231215,111100,23913410,13050,13050,13050,13050,0
|
|
20231215,111000,23913410,13050,13050,13050,13050,1
|
|
20231215,110900,23900360,13060,13060,13060,13060,0
|
|
20231215,110800,23900360,13060,13060,13060,13060,11
|
|
20231215,110700,23756700,13060,13060,13060,13060,0
|
|
20231215,110600,23756700,13060,13060,13060,13060,1
|
|
20231215,110500,23743640,13060,13060,13060,13060,0
|
|
20231215,110400,23743640,13060,13060,13060,13060,0
|
|
20231215,110300,23743640,13060,13060,13060,13060,29
|
|
20231215,110200,23364900,13060,13060,13060,13060,0
|
|
20231215,110100,23364900,13060,13060,13060,13060,0
|
|
20231215,110000,23364900,13060,13060,13060,13060,0
|
|
20231215,105900,23364900,13060,13060,13060,13060,0
|
|
20231215,105800,23364900,13060,13060,13060,13060,0
|
|
20231215,105700,23364900,13060,13060,13060,13060,0
|
|
20231215,105600,23364900,13060,13060,13060,13060,0
|
|
20231215,105500,23364900,13060,13060,13060,13060,1
|
|
20231215,105400,23351840,13130,13130,13130,13130,0
|
|
20231215,105300,23351840,13130,13130,13130,13130,0
|
|
20231215,105200,23351840,13130,13130,13130,13130,0
|
|
20231215,105100,23351840,13130,13130,13130,13130,0
|
|
20231215,105000,23351840,13130,13130,13130,13130,1
|
|
20231215,104900,23338710,13130,13130,13130,13130,0
|
|
20231215,104800,23338710,13130,13130,13130,13130,0
|
|
20231215,104700,23338710,13130,13130,13130,13130,0
|
|
20231215,104600,23338710,13130,13130,13130,13130,0
|
|
20231215,104500,23338710,13130,13130,13130,13130,0
|
|
20231215,104400,23338710,13130,13130,13130,13130,0
|
|
20231215,104300,23338710,13130,13130,13130,13130,1
|
|
20231215,104200,23325580,13150,13150,13150,13150,0
|
|
20231215,104100,23325580,13150,13150,13150,13150,0
|
|
20231215,104000,23325580,13150,13150,13150,13150,185
|
|
20231215,103900,20892830,13150,13040,13150,13040,637
|
|
20231215,103800,12571320,13020,13020,13020,13020,0
|
|
20231215,103700,12571320,13020,13020,13020,13020,0
|
|
20231215,103600,12571320,13020,13020,13020,13020,1
|
|
20231215,103500,12558300,13020,13020,13020,13020,0
|
|
20231215,103400,12558300,13020,13020,13020,13020,0
|
|
20231215,103300,12558300,13020,13020,13020,13020,11
|
|
20231215,103200,12415080,13020,13020,13020,13020,0
|
|
20231215,103100,12415080,13020,13020,13020,13020,2
|
|
20231215,103000,12389040,13020,13020,13020,13020,12
|
|
20231215,102900,12232800,13020,13030,13030,13020,145
|
|
20231215,102800,10344870,13040,13040,13040,13040,0
|
|
20231215,102700,10344870,13040,13040,13040,13040,0
|
|
20231215,102600,10344870,13040,13040,13040,13040,0
|
|
20231215,102500,10344870,13040,13040,13040,13040,0
|
|
20231215,102400,10344870,13040,13040,13040,13040,0
|
|
20231215,102300,10344870,13040,13040,13040,13040,10
|
|
20231215,102200,10214470,13040,13040,13040,13040,0
|
|
20231215,102100,10214470,13040,13040,13040,13040,0
|
|
20231215,102000,10214470,13040,13040,13040,13040,0
|
|
20231215,101900,10214470,13040,13040,13040,13040,1
|
|
20231215,101800,10201430,13020,13020,13020,13020,0
|
|
20231215,101700,10201430,13020,13020,13020,13020,0
|
|
20231215,101600,10201430,13020,13020,13020,13020,0
|
|
20231215,101500,10201430,13020,13040,13040,13020,45
|
|
20231215,101400,9615190,13030,13030,13030,13030,0
|
|
20231215,101300,9615190,13030,13030,13030,13030,22
|
|
20231215,101200,9328530,13030,13030,13030,13030,0
|
|
20231215,101100,9328530,13030,13050,13050,13030,22
|
|
20231215,101000,9041700,13050,13050,13050,13050,18
|
|
20231215,100900,8806800,13060,13060,13060,13060,0
|
|
20231215,100800,8806800,13060,13060,13060,13060,0
|
|
20231215,100700,8806800,13060,13060,13060,13060,0
|
|
20231215,100600,8806800,13060,13060,13060,13060,0
|
|
20231215,100500,8806800,13060,13060,13060,13060,170
|
|
20231215,100400,6586600,13060,13060,13060,13060,0
|
|
20231215,100300,6586600,13060,13060,13060,13060,0
|
|
20231215,100200,6586600,13060,13060,13060,13060,0
|
|
20231215,100100,6586600,13060,13060,13060,13060,0
|
|
20231215,100000,6586600,13060,13060,13060,13060,0
|
|
20231215,095900,6586600,13060,13060,13060,13060,0
|
|
20231215,095800,6586600,13060,13060,13060,13060,0
|
|
20231215,095700,6586600,13060,13060,13060,13060,0
|
|
20231215,095600,6586600,13060,13060,13060,13060,0
|
|
20231215,095500,6586600,13060,13060,13060,13060,0
|
|
20231215,095400,6586600,13060,13060,13060,13060,0
|
|
20231215,095300,6586600,13060,13060,13060,13060,0
|
|
20231215,095200,6586600,13060,13060,13060,13060,0
|
|
20231215,095100,6586600,13060,13060,13060,13060,0
|
|
20231215,095000,6586600,13060,13060,13060,13060,0
|
|
20231215,094900,6586600,13060,13060,13060,13060,0
|
|
20231215,094800,6586600,13060,13060,13060,13060,0
|
|
20231215,094700,6586600,13060,13060,13060,13060,0
|
|
20231215,094600,6586600,13060,13060,13060,13060,0
|
|
20231215,094500,6586600,13060,13060,13060,13060,1
|
|
20231215,094400,6573540,13060,13060,13060,13060,0
|
|
20231215,094300,6573540,13060,13060,13060,13060,9
|
|
20231215,094200,6456000,13060,13060,13060,13060,107
|
|
20231215,094100,5058580,13060,13060,13060,13060,0
|
|
20231215,094000,5058580,13060,13060,13060,13060,0
|
|
20231215,093900,5058580,13060,13060,13060,13060,0
|
|
20231215,093800,5058580,13060,13060,13060,13060,28
|
|
20231215,093700,4692900,13060,13060,13060,13060,0
|
|
20231215,093600,4692900,13060,13060,13060,13060,1
|
|
20231215,093500,4679840,13060,13060,13060,13060,0
|
|
20231215,093400,4679840,13060,13060,13060,13060,0
|
|
20231215,093300,4679840,13060,13050,13060,13050,26
|
|
20231215,093200,4340440,13020,13020,13020,13020,0
|
|
20231215,093100,4340440,13020,13020,13020,13020,0
|
|
20231215,093000,4340440,13020,13020,13020,13020,0
|
|
20231215,092900,4340440,13020,13020,13020,13020,0
|
|
20231215,092800,4340440,13020,13020,13020,13020,0
|
|
20231215,092700,4340440,13020,13020,13020,13020,0
|
|
20231215,092600,4340440,13020,13020,13020,13020,0
|
|
20231215,092500,4340440,13020,13020,13020,13020,0
|
|
20231215,092400,4340440,13020,13020,13020,13020,0
|
|
20231215,092300,4340440,13020,13020,13020,13020,0
|
|
20231215,092200,4340440,13020,13020,13020,13020,0
|
|
20231215,092100,4340440,13020,13020,13020,13020,0
|
|
20231215,092000,4340440,13020,13020,13020,13020,0
|
|
20231215,091900,4340440,13020,13020,13020,13020,0
|
|
20231215,091800,4340440,13020,13020,13020,13020,31
|
|
20231215,091700,3936820,13020,13020,13020,13020,0
|
|
20231215,091600,3936820,13020,13010,13020,13010,170
|
|
20231215,091500,1723490,13020,13020,13020,13020,1
|
|
20231215,091400,1710470,13020,13020,13020,13020,4
|
|
20231215,091300,1658390,13060,13060,13060,13060,0
|
|
20231215,091200,1658390,13060,13060,13060,13060,0
|
|
20231215,091100,1658390,13060,13060,13060,13060,0
|
|
20231215,091000,1658390,13060,13060,13060,13060,0
|
|
20231215,090900,1658390,13060,13060,13060,13060,0
|
|
20231215,090800,1658390,13060,13060,13060,13060,0
|
|
20231215,090700,1658390,13060,13060,13060,13060,1
|
|
20231215,090600,1645330,13060,13060,13060,13060,0
|
|
20231215,090500,1645330,13060,13030,13060,13010,51
|
|
20231215,090400,981750,13090,13090,13090,13090,0
|
|
20231215,090300,981750,13090,13090,13090,13090,0
|
|
20231215,090200,981750,13090,13090,13090,13090,1
|
|
20231215,090100,968660,13090,13090,13090,13090,0
|
|
20231215,090000,968660,13090,13090,13090,13090,73
|