620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191700,131972650,12160,12160,12160,12160,192
|
|
20231228,191600,131972650,12160,12160,12160,12160,0
|
|
20231228,191500,131972650,12160,12160,12160,12160,0
|
|
20231228,191400,131972650,12160,12160,12160,12160,0
|
|
20231228,191300,131972650,12160,12160,12160,12160,0
|
|
20231228,191200,131972650,12160,12160,12160,12160,0
|
|
20231228,191100,131972650,12160,12160,12160,12160,0
|
|
20231228,191000,131972650,12160,12160,12160,12160,0
|
|
20231228,190900,131972650,12160,12160,12160,12160,0
|
|
20231228,190800,131972650,12160,12160,12160,12160,0
|
|
20231228,190700,131972650,12160,12160,12160,12160,0
|
|
20231228,190600,131972650,12160,12160,12160,12160,0
|
|
20231228,190500,131972650,12160,12160,12160,12160,0
|
|
20231228,190400,131972650,12160,12160,12160,12160,0
|
|
20231228,190300,131972650,12160,12160,12160,12160,0
|
|
20231228,190200,131972650,12160,12160,12160,12160,0
|
|
20231228,190100,131972650,12160,12160,12160,12160,0
|
|
20231228,190000,131972650,12160,12160,12160,12160,0
|
|
20231228,185900,131972650,12160,12160,12160,12160,0
|
|
20231228,185800,131972650,12160,12160,12160,12160,0
|
|
20231228,185700,131972650,12160,12160,12160,12160,0
|
|
20231228,185600,131972650,12160,12160,12160,12160,0
|
|
20231228,185500,131972650,12160,12160,12160,12160,0
|
|
20231228,185400,131972650,12160,12160,12160,12160,0
|
|
20231228,185300,131972650,12160,12160,12160,12160,0
|
|
20231228,185200,131972650,12160,12160,12160,12160,0
|
|
20231228,185100,131972650,12160,12160,12160,12160,0
|
|
20231228,185000,131972650,12160,12160,12160,12160,0
|
|
20231228,184900,131972650,12160,12160,12160,12160,0
|
|
20231228,184800,131972650,12160,12160,12160,12160,0
|
|
20231228,184700,131972650,12160,12160,12160,12160,192
|
|
20231228,184600,131972650,12160,12160,12160,12160,0
|
|
20231228,184500,131972650,12160,12160,12160,12160,0
|
|
20231228,184400,131972650,12160,12160,12160,12160,0
|
|
20231228,184300,131972650,12160,12160,12160,12160,0
|
|
20231228,184200,131972650,12160,12160,12160,12160,0
|
|
20231228,184100,131972650,12160,12160,12160,12160,0
|
|
20231228,184000,131972650,12160,12160,12160,12160,0
|
|
20231228,183900,131972650,12160,12160,12160,12160,0
|
|
20231228,183800,131972650,12160,12160,12160,12160,0
|
|
20231228,183700,131972650,12160,12160,12160,12160,0
|
|
20231228,183600,131972650,12160,12160,12160,12160,0
|
|
20231228,183500,131972650,12160,12160,12160,12160,0
|
|
20231228,183400,131972650,12160,12160,12160,12160,0
|
|
20231228,183300,131972650,12160,12160,12160,12160,0
|
|
20231228,183200,131972650,12160,12160,12160,12160,0
|
|
20231228,183100,131972650,12160,12160,12160,12160,0
|
|
20231228,183000,131972650,12160,12160,12160,12160,0
|
|
20231228,182900,131972650,12160,12160,12160,12160,0
|
|
20231228,182800,131972650,12160,12160,12160,12160,0
|
|
20231228,182700,131972650,12160,12160,12160,12160,0
|
|
20231228,182600,131972650,12160,12160,12160,12160,0
|
|
20231228,182500,131972650,12160,12160,12160,12160,0
|
|
20231228,182400,131972650,12160,12160,12160,12160,0
|
|
20231228,182300,131972650,12160,12160,12160,12160,0
|
|
20231228,182200,131972650,12160,12160,12160,12160,0
|
|
20231228,182100,131972650,12160,12160,12160,12160,0
|
|
20231228,182000,131972650,12160,12160,12160,12160,0
|
|
20231228,181900,131972650,12160,12160,12160,12160,0
|
|
20231228,181800,131972650,12160,12160,12160,12160,0
|
|
20231228,181700,131972650,12160,12160,12160,12160,192
|
|
20231228,181600,131972650,12160,12160,12160,12160,0
|
|
20231228,181500,131972650,12160,12160,12160,12160,0
|
|
20231228,181400,131972650,12160,12160,12160,12160,0
|
|
20231228,181300,131972650,12160,12160,12160,12160,0
|
|
20231228,181200,131972650,12160,12160,12160,12160,0
|
|
20231228,181100,131972650,12160,12160,12160,12160,0
|
|
20231228,181000,131972650,12160,12160,12160,12160,0
|
|
20231228,180900,131972650,12160,12160,12160,12160,0
|
|
20231228,180800,131972650,12160,12160,12160,12160,0
|
|
20231228,180700,131972650,12160,12160,12160,12160,0
|
|
20231228,180600,131972650,12160,12160,12160,12160,0
|
|
20231228,180500,131972650,12160,12160,12160,12160,0
|
|
20231228,180400,131972650,12160,12160,12160,12160,0
|
|
20231228,180300,131972650,12160,12160,12160,12160,0
|
|
20231228,180200,131972650,12160,12160,12160,12160,0
|
|
20231228,180100,131972650,12160,12160,12160,12160,0
|
|
20231228,180000,131972650,12160,12160,12160,12160,0
|
|
20231228,175900,131972650,12160,12160,12160,12160,0
|
|
20231228,175800,131972650,12160,12160,12160,12160,0
|
|
20231228,175700,131972650,12160,12160,12160,12160,0
|
|
20231228,175600,131972650,12160,12160,12160,12160,0
|
|
20231228,175500,131972650,12160,12160,12160,12160,0
|
|
20231228,175400,131972650,12160,12160,12160,12160,0
|
|
20231228,175300,131972650,12160,12160,12160,12160,0
|
|
20231228,175200,131972650,12160,12160,12160,12160,0
|
|
20231228,175100,131972650,12160,12160,12160,12160,0
|
|
20231228,175000,131972650,12160,12160,12160,12160,0
|
|
20231228,174900,131972650,12160,12160,12160,12160,0
|
|
20231228,174800,131972650,12160,12160,12160,12160,0
|
|
20231228,174700,131972650,12160,12160,12160,12160,192
|
|
20231228,174600,131972650,12160,12160,12160,12160,0
|
|
20231228,174500,131972650,12160,12160,12160,12160,0
|
|
20231228,174400,131972650,12160,12160,12160,12160,0
|
|
20231228,174300,131972650,12160,12160,12160,12160,0
|
|
20231228,174200,131972650,12160,12160,12160,12160,0
|
|
20231228,174100,131972650,12160,12160,12160,12160,0
|
|
20231228,174000,131972650,12160,12160,12160,12160,0
|
|
20231228,173900,131972650,12160,12160,12160,12160,0
|
|
20231228,173800,131972650,12160,12160,12160,12160,0
|
|
20231228,173700,131972650,12160,12160,12160,12160,0
|
|
20231228,173600,131972650,12160,12160,12160,12160,0
|
|
20231228,173500,131972650,12160,12160,12160,12160,0
|
|
20231228,173400,131972650,12160,12160,12160,12160,0
|
|
20231228,173300,131972650,12160,12160,12160,12160,0
|
|
20231228,173200,131972650,12160,12160,12160,12160,0
|
|
20231228,173100,131972650,12160,12160,12160,12160,0
|
|
20231228,173000,131972650,12160,12160,12160,12160,0
|
|
20231228,172900,131972650,12160,12160,12160,12160,0
|
|
20231228,172800,131972650,12160,12160,12160,12160,0
|
|
20231228,172700,131972650,12160,12160,12160,12160,0
|
|
20231228,172600,131972650,12160,12160,12160,12160,0
|
|
20231228,172500,131972650,12160,12160,12160,12160,0
|
|
20231228,172400,131972650,12160,12160,12160,12160,0
|
|
20231228,172300,131972650,12160,12160,12160,12160,0
|
|
20231228,172200,131972650,12160,12160,12160,12160,0
|
|
20231228,172100,131972650,12160,12160,12160,12160,0
|
|
20231228,172000,131972650,12160,12160,12160,12160,0
|
|
20231228,171900,131972650,12160,12160,12160,12160,0
|
|
20231228,171800,131972650,12160,12160,12160,12160,0
|
|
20231228,171700,131972650,12160,12160,12160,12160,192
|
|
20231228,171600,131972650,12160,12160,12160,12160,0
|
|
20231228,171500,131972650,12160,12160,12160,12160,0
|
|
20231228,171400,131972650,12160,12160,12160,12160,0
|
|
20231228,171300,131972650,12160,12160,12160,12160,0
|
|
20231228,171200,131972650,12160,12160,12160,12160,0
|
|
20231228,171100,131972650,12160,12160,12160,12160,0
|
|
20231228,171000,131972650,12160,12160,12160,12160,0
|
|
20231228,170900,131972650,12160,12160,12160,12160,0
|
|
20231228,170800,131972650,12160,12160,12160,12160,0
|
|
20231228,170700,131972650,12160,12160,12160,12160,0
|
|
20231228,170600,131972650,12160,12160,12160,12160,0
|
|
20231228,170500,131972650,12160,12160,12160,12160,0
|
|
20231228,170400,131972650,12160,12160,12160,12160,0
|
|
20231228,170300,131972650,12160,12160,12160,12160,0
|
|
20231228,170200,131972650,12160,12160,12160,12160,0
|
|
20231228,170100,131972650,12160,12160,12160,12160,0
|
|
20231228,170000,131972650,12160,12160,12160,12160,0
|
|
20231228,165900,131972650,12160,12160,12160,12160,0
|
|
20231228,165800,131972650,12160,12160,12160,12160,0
|
|
20231228,165700,131972650,12160,12160,12160,12160,0
|
|
20231228,165600,131972650,12160,12160,12160,12160,0
|
|
20231228,165500,131972650,12160,12160,12160,12160,0
|
|
20231228,165400,131972650,12160,12160,12160,12160,0
|
|
20231228,165300,131972650,12160,12160,12160,12160,0
|
|
20231228,165200,131972650,12160,12160,12160,12160,0
|
|
20231228,165100,131972650,12160,12160,12160,12160,0
|
|
20231228,165000,131972650,12160,12160,12160,12160,0
|
|
20231228,164900,131972650,12160,12160,12160,12160,0
|
|
20231228,164800,131972650,12160,12160,12160,12160,0
|
|
20231228,164700,131972650,12160,12160,12160,12160,192
|
|
20231228,164600,131972650,12160,12160,12160,12160,0
|
|
20231228,164500,131972650,12160,12160,12160,12160,0
|
|
20231228,164400,131972650,12160,12160,12160,12160,0
|
|
20231228,164300,131972650,12160,12160,12160,12160,0
|
|
20231228,164200,131972650,12160,12160,12160,12160,0
|
|
20231228,164100,131972650,12160,12160,12160,12160,0
|
|
20231228,164000,131972650,12160,12160,12160,12160,0
|
|
20231228,163900,131972650,12160,12160,12160,12160,0
|
|
20231228,163800,131972650,12160,12160,12160,12160,0
|
|
20231228,163700,131972650,12160,12160,12160,12160,0
|
|
20231228,163600,131972650,12160,12160,12160,12160,0
|
|
20231228,163500,131972650,12160,12160,12160,12160,0
|
|
20231228,163400,131972650,12160,12160,12160,12160,0
|
|
20231228,163300,131972650,12160,12160,12160,12160,0
|
|
20231228,163200,131972650,12160,12160,12160,12160,0
|
|
20231228,163100,131972650,12160,12160,12160,12160,0
|
|
20231228,163000,131972650,12160,12160,12160,12160,0
|
|
20231228,162900,131972650,12160,12160,12160,12160,0
|
|
20231228,162800,131972650,12160,12160,12160,12160,0
|
|
20231228,162700,131972650,12160,12160,12160,12160,0
|
|
20231228,162600,131972650,12160,12160,12160,12160,0
|
|
20231228,162500,131972650,12160,12160,12160,12160,0
|
|
20231228,162400,131972650,12160,12160,12160,12160,0
|
|
20231228,162300,131972650,12160,12160,12160,12160,0
|
|
20231228,162200,131972650,12160,12160,12160,12160,0
|
|
20231228,162100,131972650,12160,12160,12160,12160,0
|
|
20231228,162000,131972650,12160,12160,12160,12160,0
|
|
20231228,161900,131972650,12160,12160,12160,12160,0
|
|
20231228,161800,131972650,12160,12160,12160,12160,0
|
|
20231228,161700,131972650,12160,12160,12160,12160,192
|
|
20231228,161600,131972650,12160,12160,12160,12160,0
|
|
20231228,161500,131972650,12160,12160,12160,12160,0
|
|
20231228,161400,131972650,12160,12160,12160,12160,0
|
|
20231228,161300,131972650,12160,12160,12160,12160,0
|
|
20231228,161200,131972650,12160,12160,12160,12160,0
|
|
20231228,161100,131972650,12160,12160,12160,12160,0
|
|
20231228,161000,131972650,12160,12160,12160,12160,0
|
|
20231228,160900,131972650,12160,12160,12160,12160,0
|
|
20231228,160800,131972650,12160,12160,12160,12160,0
|
|
20231228,160700,131972650,12160,12160,12160,12160,0
|
|
20231228,160600,131972650,12160,12160,12160,12160,0
|
|
20231228,160500,131972650,12160,12160,12160,12160,0
|
|
20231228,160400,131972650,12160,12160,12160,12160,0
|
|
20231228,160300,131972650,12160,12160,12160,12160,0
|
|
20231228,160200,131972650,12160,12160,12160,12160,0
|
|
20231228,160100,131972650,12160,12160,12160,12160,0
|
|
20231228,160000,131972650,12160,12160,12160,12160,0
|
|
20231228,155900,131972650,12160,12160,12160,12160,0
|
|
20231228,155800,131972650,12160,12160,12160,12160,0
|
|
20231228,155700,131972650,12160,12160,12160,12160,0
|
|
20231228,155600,131972650,12160,12160,12160,12160,0
|
|
20231228,155500,131972650,12160,12160,12160,12160,0
|
|
20231228,155400,131972650,12160,12160,12160,12160,0
|
|
20231228,155300,131972650,12160,12160,12160,12160,0
|
|
20231228,155200,131972650,12160,12160,12160,12160,0
|
|
20231228,155100,131972650,12160,12160,12160,12160,0
|
|
20231228,155000,131972650,12160,12160,12160,12160,0
|
|
20231228,154900,131972650,12160,12160,12160,12160,0
|
|
20231228,154800,131972650,12160,12160,12160,12160,0
|
|
20231228,154700,131972650,12160,12160,12160,12160,192
|
|
20231228,154600,131972650,12160,12160,12160,12160,0
|
|
20231228,154500,131972650,12160,12160,12160,12160,0
|
|
20231228,154400,131972650,12160,12160,12160,12160,0
|
|
20231228,154300,131972650,12160,12160,12160,12160,0
|
|
20231228,154200,131972650,12160,12160,12160,12160,0
|
|
20231228,154100,131972650,12160,12160,12160,12160,0
|
|
20231228,154000,131972650,12160,12160,12160,12160,0
|
|
20231228,153900,131972650,12160,12160,12160,12160,0
|
|
20231228,153800,131972650,12160,12160,12160,12160,0
|
|
20231228,153700,131972650,12160,12160,12160,12160,0
|
|
20231228,153600,131972650,12160,12160,12160,12160,0
|
|
20231228,153500,131972650,12160,12160,12160,12160,0
|
|
20231228,153400,131972650,12160,12160,12160,12160,0
|
|
20231228,153300,131972650,12160,12160,12160,12160,0
|
|
20231228,153200,131972650,12160,12160,12160,12160,0
|
|
20231228,153100,131972650,12160,12160,12160,12160,0
|
|
20231228,153000,131972650,12160,12160,12160,12160,192
|
|
20231228,152900,129637930,12140,12140,12140,12140,0
|
|
20231228,152800,129637930,12140,12140,12140,12140,0
|
|
20231228,152700,129637930,12140,12140,12140,12140,0
|
|
20231228,152600,129637930,12140,12140,12140,12140,0
|
|
20231228,152500,129637930,12140,12140,12140,12140,0
|
|
20231228,152400,129637930,12140,12140,12140,12140,0
|
|
20231228,152300,129637930,12140,12140,12140,12140,0
|
|
20231228,152200,129637930,12140,12140,12140,12140,0
|
|
20231228,152100,129637930,12140,12140,12140,12140,0
|
|
20231228,152000,129637930,12140,12140,12140,12140,0
|
|
20231228,151900,129637930,12140,12140,12140,12140,0
|
|
20231228,151800,129637930,12140,12140,12140,12140,4
|
|
20231228,151700,129589370,12140,12140,12150,12140,24
|
|
20231228,151600,129297970,12140,12130,12140,12130,10
|
|
20231228,151500,129176650,12100,12130,12130,12100,192
|
|
20231228,151400,126849410,12130,12130,12130,12130,54
|
|
20231228,151300,126194390,12140,12140,12140,12140,0
|
|
20231228,151200,126194390,12140,12140,12140,12140,1
|
|
20231228,151100,126182250,12150,12150,12150,12150,10
|
|
20231228,151000,126060750,12140,12140,12140,12140,1
|
|
20231228,150900,126048610,12150,12150,12150,12150,0
|
|
20231228,150800,126048610,12150,12150,12150,12150,10
|
|
20231228,150700,125927110,12140,12140,12140,12140,0
|
|
20231228,150600,125927110,12140,12140,12140,12140,3
|
|
20231228,150500,125890690,12140,12140,12140,12140,0
|
|
20231228,150400,125890690,12140,12140,12140,12140,0
|
|
20231228,150300,125890690,12140,12140,12140,12140,2
|
|
20231228,150200,125866410,12150,12150,12150,12150,0
|
|
20231228,150100,125866410,12150,12150,12150,12150,0
|
|
20231228,150000,125866410,12150,12150,12150,12150,1
|
|
20231228,145900,125854260,12140,12140,12140,12140,0
|
|
20231228,145800,125854260,12140,12140,12140,12140,0
|
|
20231228,145700,125854260,12140,12140,12140,12140,0
|
|
20231228,145600,125854260,12140,12140,12140,12140,0
|
|
20231228,145500,125854260,12140,12140,12140,12140,0
|
|
20231228,145400,125854260,12140,12140,12140,12140,0
|
|
20231228,145300,125854260,12140,12140,12140,12140,1
|
|
20231228,145200,125842120,12150,12150,12150,12150,0
|
|
20231228,145100,125842120,12150,12150,12150,12150,0
|
|
20231228,145000,125842120,12150,12150,12150,12150,0
|
|
20231228,144900,125842120,12150,12150,12150,12150,0
|
|
20231228,144800,125842120,12150,12150,12150,12150,0
|
|
20231228,144700,125842120,12150,12150,12150,12150,0
|
|
20231228,144600,125842120,12150,12150,12150,12150,67
|
|
20231228,144500,125028070,12140,12140,12140,12140,2
|
|
20231228,144400,125003790,12140,12140,12140,12140,96
|
|
20231228,144300,123838350,12150,12150,12150,12150,10
|
|
20231228,144200,123716850,12140,12140,12140,12140,4
|
|
20231228,144100,123668290,12140,12140,12140,12140,0
|
|
20231228,144000,123668290,12140,12120,12140,12120,12
|
|
20231228,143900,123522690,12120,12130,12130,12120,17
|
|
20231228,143800,123316490,12130,12150,12150,12130,5
|
|
20231228,143700,123255800,12150,12150,12150,12150,0
|
|
20231228,143600,123255800,12150,12150,12150,12150,0
|
|
20231228,143500,123255800,12150,12150,12150,12150,0
|
|
20231228,143400,123255800,12150,12150,12150,12150,8
|
|
20231228,143300,123158600,12150,12150,12150,12150,0
|
|
20231228,143200,123158600,12150,12150,12150,12150,0
|
|
20231228,143100,123158600,12150,12150,12150,12150,2
|
|
20231228,143000,123134300,12150,12150,12150,12150,0
|
|
20231228,142900,123134300,12150,12150,12150,12150,0
|
|
20231228,142800,123134300,12150,12150,12150,12150,0
|
|
20231228,142700,123134300,12150,12150,12150,12150,1
|
|
20231228,142600,123122150,12150,12150,12150,12150,0
|
|
20231228,142500,123122150,12150,12150,12150,12150,0
|
|
20231228,142400,123122150,12150,12150,12150,12150,0
|
|
20231228,142300,123122150,12150,12150,12150,12150,0
|
|
20231228,142200,123122150,12150,12150,12150,12150,0
|
|
20231228,142100,123122150,12150,12150,12150,12150,0
|
|
20231228,142000,123122150,12150,12150,12150,12150,0
|
|
20231228,141900,123122150,12150,12150,12150,12150,0
|
|
20231228,141800,123122150,12150,12150,12150,12150,10
|
|
20231228,141700,123000650,12130,12140,12140,12130,7
|
|
20231228,141600,122915720,12150,12150,12150,12150,0
|
|
20231228,141500,122915720,12150,12150,12150,12150,0
|
|
20231228,141400,122915720,12150,12140,12150,12140,21
|
|
20231228,141300,122660680,12130,12130,12130,12130,2
|
|
20231228,141200,122636420,12130,12130,12130,12130,0
|
|
20231228,141100,122636420,12130,12130,12130,12130,0
|
|
20231228,141000,122636420,12130,12130,12130,12130,1
|
|
20231228,140900,122624290,12150,12150,12150,12150,0
|
|
20231228,140800,122624290,12150,12140,12150,12140,10
|
|
20231228,140700,122502820,12150,12130,12150,12130,20
|
|
20231228,140600,122260050,12130,12130,12140,12130,15
|
|
20231228,140500,122078070,12130,12080,12130,12080,86
|
|
20231228,140400,121038940,12080,12080,12080,12080,125
|
|
20231228,140300,119528940,12080,12080,12080,12080,1
|
|
20231228,140200,119516860,12080,12080,12080,12080,0
|
|
20231228,140100,119516860,12080,12080,12080,12080,0
|
|
20231228,140000,119516860,12080,12070,12080,12070,20
|
|
20231228,135900,119275360,12080,12080,12080,12080,0
|
|
20231228,135800,119275360,12080,12080,12080,12080,0
|
|
20231228,135700,119275360,12080,12080,12080,12080,11
|
|
20231228,135600,119142480,12080,12080,12080,12080,7
|
|
20231228,135500,119057920,12060,12060,12060,12060,1
|
|
20231228,135400,119045860,12080,12080,12080,12080,1
|
|
20231228,135300,119033780,12080,12070,12080,12070,100
|
|
20231228,135200,117825810,12070,12070,12070,12070,31
|
|
20231228,135100,117451640,12070,12070,12070,12070,6
|
|
20231228,135000,117379220,12080,12080,12080,12080,0
|
|
20231228,134900,117379220,12080,12080,12080,12080,0
|
|
20231228,134800,117379220,12080,12080,12080,12080,1
|
|
20231228,134700,117367140,12080,12080,12080,12080,10
|
|
20231228,134600,117246340,12080,12080,12080,12080,0
|
|
20231228,134500,117246340,12080,12080,12080,12080,0
|
|
20231228,134400,117246340,12080,12070,12080,12070,15
|
|
20231228,134300,117065280,12070,12070,12070,12070,0
|
|
20231228,134200,117065280,12070,12070,12070,12070,0
|
|
20231228,134100,117065280,12070,12070,12070,12070,6
|
|
20231228,134000,116992860,12070,12070,12070,12070,5
|
|
20231228,133900,116932510,12080,12080,12080,12080,0
|
|
20231228,133800,116932510,12080,12080,12080,12080,0
|
|
20231228,133700,116932510,12080,12080,12080,12080,0
|
|
20231228,133600,116932510,12080,12080,12080,12080,0
|
|
20231228,133500,116932510,12080,12080,12080,12080,0
|
|
20231228,133400,116932510,12080,12080,12080,12080,0
|
|
20231228,133300,116932510,12080,12080,12080,12080,0
|
|
20231228,133200,116932510,12080,12080,12080,12080,0
|
|
20231228,133100,116932510,12080,12080,12080,12080,1
|
|
20231228,133000,116920430,12060,12060,12060,12060,0
|
|
20231228,132900,116920430,12060,12060,12060,12060,27
|
|
20231228,132800,116594810,12060,12060,12060,12060,0
|
|
20231228,132700,116594810,12060,12060,12060,12060,0
|
|
20231228,132600,116594810,12060,12060,12060,12060,0
|
|
20231228,132500,116594810,12060,12060,12060,12060,0
|
|
20231228,132400,116594810,12060,12060,12060,12060,0
|
|
20231228,132300,116594810,12060,12060,12060,12060,0
|
|
20231228,132200,116594810,12060,12060,12060,12060,0
|
|
20231228,132100,116594810,12060,12060,12060,12060,0
|
|
20231228,132000,116594810,12060,12060,12060,12060,0
|
|
20231228,131900,116594810,12060,12060,12060,12060,2
|
|
20231228,131800,116570690,12060,12060,12060,12060,0
|
|
20231228,131700,116570690,12060,12060,12060,12060,100
|
|
20231228,131600,115364690,12060,12060,12060,12060,0
|
|
20231228,131500,115364690,12060,12060,12060,12060,0
|
|
20231228,131400,115364690,12060,12060,12060,12060,0
|
|
20231228,131300,115364690,12060,12060,12060,12060,50
|
|
20231228,131200,114761690,12060,12060,12060,12060,0
|
|
20231228,131100,114761690,12060,12060,12060,12060,0
|
|
20231228,131000,114761690,12060,12060,12060,12060,4
|
|
20231228,130900,114713450,12060,12080,12080,12060,1530
|
|
20231228,130800,96260330,12080,12080,12080,12080,10
|
|
20231228,130700,96139530,12070,12070,12070,12070,0
|
|
20231228,130600,96139530,12070,12070,12070,12070,0
|
|
20231228,130500,96139530,12070,12070,12070,12070,10
|
|
20231228,130400,96018830,12080,12080,12080,12080,0
|
|
20231228,130300,96018830,12080,12080,12080,12080,0
|
|
20231228,130200,96018830,12080,12080,12080,12080,400
|
|
20231228,130100,91186830,12080,12080,12080,12080,0
|
|
20231228,130000,91186830,12080,12080,12080,12080,2
|
|
20231228,125900,91162670,12080,12080,12080,12080,1
|
|
20231228,125800,91150590,12080,12080,12080,12080,50
|
|
20231228,125700,90546590,12080,12080,12080,12080,0
|
|
20231228,125600,90546590,12080,12080,12080,12080,13
|
|
20231228,125500,90389550,12060,12060,12060,12060,0
|
|
20231228,125400,90389550,12060,12060,12060,12060,0
|
|
20231228,125300,90389550,12060,12060,12060,12060,0
|
|
20231228,125200,90389550,12060,12060,12060,12060,0
|
|
20231228,125100,90389550,12060,12060,12060,12060,0
|
|
20231228,125000,90389550,12060,12060,12060,12060,0
|
|
20231228,124900,90389550,12060,12080,12080,12060,853
|
|
20231228,124800,80102040,12080,12070,12080,12070,20
|
|
20231228,124700,79860590,12080,12080,12080,12080,5
|
|
20231228,124600,79800190,12080,12080,12080,12080,125
|
|
20231228,124500,78290190,12070,12070,12070,12070,2
|
|
20231228,124400,78266050,12080,12080,12080,12080,0
|
|
20231228,124300,78266050,12080,12080,12080,12080,0
|
|
20231228,124200,78266050,12080,12080,12080,12080,12
|
|
20231228,124100,78121090,12070,12070,12070,12070,0
|
|
20231228,124000,78121090,12070,12060,12070,12060,60
|
|
20231228,123900,77397190,12070,12070,12070,12070,3
|
|
20231228,123800,77360980,12080,12080,12080,12080,15
|
|
20231228,123700,77179780,12080,12080,12080,12080,2
|
|
20231228,123600,77155620,12080,12080,12080,12080,0
|
|
20231228,123500,77155620,12080,12080,12080,12080,2
|
|
20231228,123400,77131460,12070,12070,12070,12070,9
|
|
20231228,123300,77022830,12070,12070,12070,12070,48
|
|
20231228,123200,76443470,12070,12070,12070,12070,0
|
|
20231228,123100,76443470,12070,12070,12070,12070,72
|
|
20231228,123000,75574430,12070,12070,12070,12070,1
|
|
20231228,122900,75562360,12070,12070,12070,12070,0
|
|
20231228,122800,75562360,12070,12070,12070,12070,0
|
|
20231228,122700,75562360,12070,12070,12070,12070,0
|
|
20231228,122600,75562360,12070,12070,12070,12070,0
|
|
20231228,122500,75562360,12070,12070,12070,12070,4
|
|
20231228,122400,75514080,12070,12070,12070,12070,10
|
|
20231228,122300,75393380,12070,12070,12070,12070,0
|
|
20231228,122200,75393380,12070,12070,12070,12070,0
|
|
20231228,122100,75393380,12070,12070,12070,12070,0
|
|
20231228,122000,75393380,12070,12070,12070,12070,42
|
|
20231228,121900,74886440,12070,12070,12070,12070,1
|
|
20231228,121800,74874370,12070,12070,12070,12070,0
|
|
20231228,121700,74874370,12070,12070,12070,12070,13
|
|
20231228,121600,74717460,12070,12070,12070,12070,50
|
|
20231228,121500,74113960,12060,12060,12060,12060,20
|
|
20231228,121400,73872760,12060,12060,12060,12060,65
|
|
20231228,121300,73088860,12070,12070,12070,12070,1
|
|
20231228,121200,73076790,12070,12070,12070,12070,0
|
|
20231228,121100,73076790,12070,12070,12070,12070,5
|
|
20231228,121000,73016440,12060,12060,12060,12060,0
|
|
20231228,120900,73016440,12060,12060,12060,12060,0
|
|
20231228,120800,73016440,12060,12070,12070,12060,79
|
|
20231228,120700,72063690,12070,12070,12070,12070,53
|
|
20231228,120600,71423980,12080,12080,12080,12080,10
|
|
20231228,120500,71303180,12070,12070,12070,12070,0
|
|
20231228,120400,71303180,12070,12070,12070,12070,0
|
|
20231228,120300,71303180,12070,12070,12070,12070,0
|
|
20231228,120200,71303180,12070,12070,12070,12070,0
|
|
20231228,120100,71303180,12070,12070,12070,12070,0
|
|
20231228,120000,71303180,12070,12070,12070,12070,0
|
|
20231228,115900,71303180,12070,12070,12070,12070,14
|
|
20231228,115800,71134200,12080,12080,12080,12080,0
|
|
20231228,115700,71134200,12080,12080,12080,12080,0
|
|
20231228,115600,71134200,12080,12080,12080,12080,0
|
|
20231228,115500,71134200,12080,12070,12080,12070,6
|
|
20231228,115400,71061730,12080,12080,12080,12080,0
|
|
20231228,115300,71061730,12080,12080,12080,12080,1
|
|
20231228,115200,71049650,12080,12090,12090,12080,12
|
|
20231228,115100,70904640,12090,12090,12090,12090,0
|
|
20231228,115000,70904640,12090,12090,12090,12090,0
|
|
20231228,114900,70904640,12090,12090,12090,12090,0
|
|
20231228,114800,70904640,12090,12090,12090,12090,3
|
|
20231228,114700,70868370,12080,12080,12080,12080,0
|
|
20231228,114600,70868370,12080,12080,12080,12080,1
|
|
20231228,114500,70856290,12090,12090,12090,12090,7
|
|
20231228,114400,70771660,12130,12130,12130,12130,0
|
|
20231228,114300,70771660,12130,12130,12130,12130,2
|
|
20231228,114200,70747400,12130,12130,12130,12130,0
|
|
20231228,114100,70747400,12130,12130,12130,12130,0
|
|
20231228,114000,70747400,12130,12130,12130,12130,0
|
|
20231228,113900,70747400,12130,12120,12130,12120,5
|
|
20231228,113800,70686770,12120,12120,12120,12120,0
|
|
20231228,113700,70686770,12120,12120,12120,12120,0
|
|
20231228,113600,70686770,12120,12120,12120,12120,0
|
|
20231228,113500,70686770,12120,12120,12120,12120,0
|
|
20231228,113400,70686770,12120,12120,12120,12120,0
|
|
20231228,113300,70686770,12120,12070,12120,12070,13
|
|
20231228,113200,70529510,12060,12060,12060,12060,0
|
|
20231228,113100,70529510,12060,12070,12070,12060,34
|
|
20231228,113000,70119330,12070,12080,12080,12070,83
|
|
20231228,112900,69117420,12100,12120,12120,12100,131
|
|
20231228,112800,67532080,12120,12120,12120,12120,9
|
|
20231228,112700,67423000,12120,12120,12120,12120,15
|
|
20231228,112600,67241200,12120,12120,12120,12120,0
|
|
20231228,112500,67241200,12120,12120,12120,12120,2
|
|
20231228,112400,67216960,12130,12130,12130,12130,1
|
|
20231228,112300,67204830,12130,12130,12130,12130,0
|
|
20231228,112200,67204830,12130,12130,12130,12130,0
|
|
20231228,112100,67204830,12130,12130,12130,12130,2
|
|
20231228,112000,67180570,12130,12130,12130,12130,10
|
|
20231228,111900,67059270,12130,12130,12130,12130,2
|
|
20231228,111800,67035010,12130,12130,12130,12130,0
|
|
20231228,111700,67035010,12130,12130,12130,12130,10
|
|
20231228,111600,66913710,12130,12130,12130,12130,3
|
|
20231228,111500,66877320,12120,12120,12120,12120,72
|
|
20231228,111400,66004680,12120,12120,12120,12120,10
|
|
20231228,111300,65883480,12120,12120,12120,12120,0
|
|
20231228,111200,65883480,12120,12120,12120,12120,0
|
|
20231228,111100,65883480,12120,12120,12120,12120,0
|
|
20231228,111000,65883480,12120,12120,12120,12120,0
|
|
20231228,110900,65883480,12120,12120,12120,12120,0
|
|
20231228,110800,65883480,12120,12120,12120,12120,1
|
|
20231228,110700,65871360,12130,12130,12130,12130,0
|
|
20231228,110600,65871360,12130,12130,12130,12130,0
|
|
20231228,110500,65871360,12130,12130,12130,12130,0
|
|
20231228,110400,65871360,12130,12130,12130,12130,1
|
|
20231228,110300,65859230,12120,12120,12120,12120,84
|
|
20231228,110200,64841150,12160,12160,12160,12160,0
|
|
20231228,110100,64841150,12160,12160,12160,12160,0
|
|
20231228,110000,64841150,12160,12160,12160,12160,0
|
|
20231228,105900,64841150,12160,12160,12160,12160,0
|
|
20231228,105800,64841150,12160,12160,12160,12160,0
|
|
20231228,105700,64841150,12160,12160,12160,12160,0
|
|
20231228,105600,64841150,12160,12160,12160,12160,0
|
|
20231228,105500,64841150,12160,12050,12160,12040,120
|
|
20231228,105400,63394770,12030,12050,12050,12030,190
|
|
20231228,105300,61106040,12100,12100,12100,12100,46
|
|
20231228,105200,60549440,12100,12100,12100,12100,3
|
|
20231228,105100,60513140,12100,12060,12100,12050,309
|
|
20231228,105000,56789120,12050,12050,12050,12050,0
|
|
20231228,104900,56789120,12050,12050,12050,12050,0
|
|
20231228,104800,56789120,12050,12050,12050,12050,0
|
|
20231228,104700,56789120,12050,12050,12050,12050,0
|
|
20231228,104600,56789120,12050,12050,12050,12050,0
|
|
20231228,104500,56789120,12050,12050,12050,12050,0
|
|
20231228,104400,56789120,12050,12050,12050,12050,0
|
|
20231228,104300,56789120,12050,12050,12050,12050,0
|
|
20231228,104200,56789120,12050,12050,12050,12050,0
|
|
20231228,104100,56789120,12050,12060,12060,12050,6
|
|
20231228,104000,56716770,12060,12050,12060,12050,43
|
|
20231228,103900,56198570,12050,12080,12080,12050,188
|
|
20231228,103800,53930170,12090,12090,12090,12090,5
|
|
20231228,103700,53869720,12100,12100,12100,12100,3
|
|
20231228,103600,53833420,12100,12080,12100,12080,202
|
|
20231228,103500,51393200,12080,12080,12080,12080,3
|
|
20231228,103400,51356960,12080,12080,12080,12080,2
|
|
20231228,103300,51332800,12100,12080,12100,12070,55
|
|
20231228,103200,50668360,12090,12100,12100,12090,9
|
|
20231228,103100,50559540,12100,12100,12100,12100,42
|
|
20231228,103000,50051340,12110,12110,12110,12110,36
|
|
20231228,102900,49615380,12120,12120,12120,12120,0
|
|
20231228,102800,49615380,12120,12120,12120,12120,1
|
|
20231228,102700,49603260,12110,12110,12110,12110,0
|
|
20231228,102600,49603260,12110,12110,12110,12110,0
|
|
20231228,102500,49603260,12110,12110,12110,12110,0
|
|
20231228,102400,49603260,12110,12110,12110,12110,0
|
|
20231228,102300,49603260,12110,12100,12110,12100,43
|
|
20231228,102200,49082560,12100,12100,12100,12100,0
|
|
20231228,102100,49082560,12100,12100,12100,12100,0
|
|
20231228,102000,49082560,12100,12100,12100,12100,3
|
|
20231228,101900,49046260,12100,12100,12100,12100,0
|
|
20231228,101800,49046260,12100,12100,12100,12100,107
|
|
20231228,101700,47751560,12100,12120,12120,12100,51
|
|
20231228,101600,47133840,12130,12130,12130,12130,8
|
|
20231228,101500,47036800,12160,12160,12160,12160,0
|
|
20231228,101400,47036800,12160,12160,12160,12160,0
|
|
20231228,101300,47036800,12160,12160,12160,12160,0
|
|
20231228,101200,47036800,12160,12160,12160,12160,0
|
|
20231228,101100,47036800,12160,12160,12160,12160,0
|
|
20231228,101000,47036800,12160,12160,12160,12160,0
|
|
20231228,100900,47036800,12160,12160,12160,12160,0
|
|
20231228,100800,47036800,12160,12160,12160,12160,1
|
|
20231228,100700,47024640,12100,12100,12100,12100,0
|
|
20231228,100600,47024640,12100,12100,12100,12100,0
|
|
20231228,100500,47024640,12100,12100,12100,12100,30
|
|
20231228,100400,46661640,12100,12100,12100,12100,0
|
|
20231228,100300,46661640,12100,12120,12120,12100,101
|
|
20231228,100200,45439520,12120,12120,12120,12120,0
|
|
20231228,100100,45439520,12120,12120,12120,12120,2
|
|
20231228,100000,45415280,12100,12100,12100,12100,0
|
|
20231228,095900,45415280,12100,12100,12100,12100,100
|
|
20231228,095800,44205280,12100,12100,12100,12100,0
|
|
20231228,095700,44205280,12100,12100,12100,12100,0
|
|
20231228,095600,44205280,12100,12120,12120,12100,475
|
|
20231228,095500,38457450,12110,12110,12110,12110,0
|
|
20231228,095400,38457450,12110,12110,12110,12110,0
|
|
20231228,095300,38457450,12110,12100,12110,12100,83
|
|
20231228,095200,37453140,12110,12120,12120,12110,76
|
|
20231228,095100,36532600,12180,12140,12180,12130,129
|
|
20231228,095000,34967320,12150,12160,12160,12150,60
|
|
20231228,094900,34238280,12160,12160,12160,12160,3
|
|
20231228,094800,34201800,12160,12160,12160,12160,1
|
|
20231228,094700,34189640,12160,12160,12160,12160,6
|
|
20231228,094600,34116680,12160,12160,12160,12160,1
|
|
20231228,094500,34104520,12150,12160,12160,12150,24
|
|
20231228,094400,33812910,12160,12160,12160,12160,3
|
|
20231228,094300,33776430,12160,12160,12160,12160,20
|
|
20231228,094200,33533230,12160,12170,12200,12160,42
|
|
20231228,094100,33021990,12170,12170,12170,12170,0
|
|
20231228,094000,33021990,12170,12170,12170,12170,50
|
|
20231228,093900,32413490,12170,12170,12170,12170,20
|
|
20231228,093800,32170090,12180,12200,12200,12170,75
|
|
20231228,093700,31255720,12200,12200,12200,12200,1
|
|
20231228,093600,31243520,12170,12180,12180,12170,70
|
|
20231228,093500,30391460,12190,12210,12210,12190,135
|
|
20231228,093400,28744470,12210,12210,12210,12210,2
|
|
20231228,093300,28720050,12200,12260,12260,12200,261
|
|
20231228,093200,25535790,12200,12210,12210,12200,233
|
|
20231228,093100,22693130,12210,12260,12260,12210,7
|
|
20231228,093000,22607410,12260,12230,12260,12200,104
|
|
20231228,092900,21337110,12260,12230,12260,12230,2
|
|
20231228,092800,21312620,12260,12260,12260,12260,0
|
|
20231228,092700,21312620,12260,12260,12260,12260,0
|
|
20231228,092600,21312620,12260,12260,12260,12260,0
|
|
20231228,092500,21312620,12260,12240,12260,12230,59
|
|
20231228,092400,20589480,12260,12260,12260,12260,10
|
|
20231228,092300,20466880,12260,12260,12260,12260,5
|
|
20231228,092200,20405580,12260,12240,12260,12240,10
|
|
20231228,092100,20283100,12240,12260,12260,12240,23
|
|
20231228,092000,20001350,12250,12260,12260,12250,14
|
|
20231228,091900,19829760,12260,12260,12260,12260,7
|
|
20231228,091800,19743940,12260,12280,12280,12260,2
|
|
20231228,091700,19719400,12300,12300,12300,12300,0
|
|
20231228,091600,19719400,12300,12300,12300,12300,0
|
|
20231228,091500,19719400,12300,12300,12300,12300,0
|
|
20231228,091400,19719400,12300,12300,12300,12300,0
|
|
20231228,091300,19719400,12300,12300,12300,12300,0
|
|
20231228,091200,19719400,12300,12300,12300,12300,0
|
|
20231228,091100,19719400,12300,12300,12300,12300,5
|
|
20231228,091000,19657900,12230,12230,12230,12230,2
|
|
20231228,090900,19633440,12230,12230,12230,12230,10
|
|
20231228,090800,19511140,12300,12300,12300,12300,3
|
|
20231228,090700,19474240,12300,12300,12300,12300,0
|
|
20231228,090600,19474240,12300,12300,12300,12300,1
|
|
20231228,090500,19461940,12300,12300,12300,12300,0
|
|
20231228,090400,19461940,12300,12320,12320,12300,4
|
|
20231228,090300,19412720,12200,12200,12200,12200,861
|
|
20231228,090200,8908520,12200,12210,12320,12200,652
|
|
20231228,090100,952990,12210,12220,12220,12210,73
|
|
20231228,090000,61560,12300,12330,12330,12300,5
|