618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,191500,199428660,13370,13370,13370,13370,2076
|
|
20231221,191400,199428660,13370,13370,13370,13370,0
|
|
20231221,191300,199428660,13370,13370,13370,13370,0
|
|
20231221,191200,199428660,13370,13370,13370,13370,0
|
|
20231221,191100,199428660,13370,13370,13370,13370,0
|
|
20231221,191000,199428660,13370,13370,13370,13370,0
|
|
20231221,190900,199428660,13370,13370,13370,13370,0
|
|
20231221,190800,199428660,13370,13370,13370,13370,0
|
|
20231221,190700,199428660,13370,13370,13370,13370,0
|
|
20231221,190600,199428660,13370,13370,13370,13370,0
|
|
20231221,190500,199428660,13370,13370,13370,13370,0
|
|
20231221,190400,199428660,13370,13370,13370,13370,0
|
|
20231221,190300,199428660,13370,13370,13370,13370,0
|
|
20231221,190200,199428660,13370,13370,13370,13370,0
|
|
20231221,190100,199428660,13370,13370,13370,13370,0
|
|
20231221,190000,199428660,13370,13370,13370,13370,0
|
|
20231221,185900,199428660,13370,13370,13370,13370,0
|
|
20231221,185800,199428660,13370,13370,13370,13370,0
|
|
20231221,185700,199428660,13370,13370,13370,13370,0
|
|
20231221,185600,199428660,13370,13370,13370,13370,0
|
|
20231221,185500,199428660,13370,13370,13370,13370,0
|
|
20231221,185400,199428660,13370,13370,13370,13370,0
|
|
20231221,185300,199428660,13370,13370,13370,13370,0
|
|
20231221,185200,199428660,13370,13370,13370,13370,0
|
|
20231221,185100,199428660,13370,13370,13370,13370,0
|
|
20231221,185000,199428660,13370,13370,13370,13370,0
|
|
20231221,184900,199428660,13370,13370,13370,13370,0
|
|
20231221,184800,199428660,13370,13370,13370,13370,0
|
|
20231221,184700,199428660,13370,13370,13370,13370,0
|
|
20231221,184600,199428660,13370,13370,13370,13370,0
|
|
20231221,184500,199428660,13370,13370,13370,13370,2076
|
|
20231221,184400,199428660,13370,13370,13370,13370,0
|
|
20231221,184300,199428660,13370,13370,13370,13370,0
|
|
20231221,184200,199428660,13370,13370,13370,13370,0
|
|
20231221,184100,199428660,13370,13370,13370,13370,0
|
|
20231221,184000,199428660,13370,13370,13370,13370,0
|
|
20231221,183900,199428660,13370,13370,13370,13370,0
|
|
20231221,183800,199428660,13370,13370,13370,13370,0
|
|
20231221,183700,199428660,13370,13370,13370,13370,0
|
|
20231221,183600,199428660,13370,13370,13370,13370,0
|
|
20231221,183500,199428660,13370,13370,13370,13370,0
|
|
20231221,183400,199428660,13370,13370,13370,13370,0
|
|
20231221,183300,199428660,13370,13370,13370,13370,0
|
|
20231221,183200,199428660,13370,13370,13370,13370,0
|
|
20231221,183100,199428660,13370,13370,13370,13370,0
|
|
20231221,183000,199428660,13370,13370,13370,13370,0
|
|
20231221,182900,199428660,13370,13370,13370,13370,0
|
|
20231221,182800,199428660,13370,13370,13370,13370,0
|
|
20231221,182700,199428660,13370,13370,13370,13370,0
|
|
20231221,182600,199428660,13370,13370,13370,13370,0
|
|
20231221,182500,199428660,13370,13370,13370,13370,0
|
|
20231221,182400,199428660,13370,13370,13370,13370,0
|
|
20231221,182300,199428660,13370,13370,13370,13370,0
|
|
20231221,182200,199428660,13370,13370,13370,13370,0
|
|
20231221,182100,199428660,13370,13370,13370,13370,0
|
|
20231221,182000,199428660,13370,13370,13370,13370,0
|
|
20231221,181900,199428660,13370,13370,13370,13370,0
|
|
20231221,181800,199428660,13370,13370,13370,13370,0
|
|
20231221,181700,199428660,13370,13370,13370,13370,0
|
|
20231221,181600,199428660,13370,13370,13370,13370,0
|
|
20231221,181500,199428660,13370,13370,13370,13370,2076
|
|
20231221,181400,199428660,13370,13370,13370,13370,0
|
|
20231221,181300,199428660,13370,13370,13370,13370,0
|
|
20231221,181200,199428660,13370,13370,13370,13370,0
|
|
20231221,181100,199428660,13370,13370,13370,13370,0
|
|
20231221,181000,199428660,13370,13370,13370,13370,0
|
|
20231221,180900,199428660,13370,13370,13370,13370,0
|
|
20231221,180800,199428660,13370,13370,13370,13370,0
|
|
20231221,180700,199428660,13370,13370,13370,13370,0
|
|
20231221,180600,199428660,13370,13370,13370,13370,0
|
|
20231221,180500,199428660,13370,13370,13370,13370,0
|
|
20231221,180400,199428660,13370,13370,13370,13370,0
|
|
20231221,180300,199428660,13370,13370,13370,13370,0
|
|
20231221,180200,199428660,13370,13370,13370,13370,0
|
|
20231221,180100,199428660,13370,13370,13370,13370,0
|
|
20231221,180000,199428660,13370,13370,13370,13370,0
|
|
20231221,175900,199428660,13370,13370,13370,13370,0
|
|
20231221,175800,199428660,13370,13370,13370,13370,0
|
|
20231221,175700,199428660,13370,13370,13370,13370,0
|
|
20231221,175600,199428660,13370,13370,13370,13370,0
|
|
20231221,175500,199428660,13370,13370,13370,13370,0
|
|
20231221,175400,199428660,13370,13370,13370,13370,0
|
|
20231221,175300,199428660,13370,13370,13370,13370,0
|
|
20231221,175200,199428660,13370,13370,13370,13370,0
|
|
20231221,175100,199428660,13370,13370,13370,13370,0
|
|
20231221,175000,199428660,13370,13370,13370,13370,0
|
|
20231221,174900,199428660,13370,13370,13370,13370,0
|
|
20231221,174800,199428660,13370,13370,13370,13370,0
|
|
20231221,174700,199428660,13370,13370,13370,13370,0
|
|
20231221,174600,199428660,13370,13370,13370,13370,0
|
|
20231221,174500,199428660,13370,13370,13370,13370,2076
|
|
20231221,174400,199428660,13370,13370,13370,13370,0
|
|
20231221,174300,199428660,13370,13370,13370,13370,0
|
|
20231221,174200,199428660,13370,13370,13370,13370,0
|
|
20231221,174100,199428660,13370,13370,13370,13370,0
|
|
20231221,174000,199428660,13370,13370,13370,13370,0
|
|
20231221,173900,199428660,13370,13370,13370,13370,0
|
|
20231221,173800,199428660,13370,13370,13370,13370,0
|
|
20231221,173700,199428660,13370,13370,13370,13370,0
|
|
20231221,173600,199428660,13370,13370,13370,13370,0
|
|
20231221,173500,199428660,13370,13370,13370,13370,0
|
|
20231221,173400,199428660,13370,13370,13370,13370,0
|
|
20231221,173300,199428660,13370,13370,13370,13370,0
|
|
20231221,173200,199428660,13370,13370,13370,13370,0
|
|
20231221,173100,199428660,13370,13370,13370,13370,0
|
|
20231221,173000,199428660,13370,13370,13370,13370,0
|
|
20231221,172900,199428660,13370,13370,13370,13370,0
|
|
20231221,172800,199428660,13370,13370,13370,13370,0
|
|
20231221,172700,199428660,13370,13370,13370,13370,0
|
|
20231221,172600,199428660,13370,13370,13370,13370,0
|
|
20231221,172500,199428660,13370,13370,13370,13370,0
|
|
20231221,172400,199428660,13370,13370,13370,13370,0
|
|
20231221,172300,199428660,13370,13370,13370,13370,0
|
|
20231221,172200,199428660,13370,13370,13370,13370,0
|
|
20231221,172100,199428660,13370,13370,13370,13370,0
|
|
20231221,172000,199428660,13370,13370,13370,13370,0
|
|
20231221,171900,199428660,13370,13370,13370,13370,0
|
|
20231221,171800,199428660,13370,13370,13370,13370,0
|
|
20231221,171700,199428660,13370,13370,13370,13370,0
|
|
20231221,171600,199428660,13370,13370,13370,13370,0
|
|
20231221,171500,199428660,13370,13370,13370,13370,2076
|
|
20231221,171400,199428660,13370,13370,13370,13370,0
|
|
20231221,171300,199428660,13370,13370,13370,13370,0
|
|
20231221,171200,199428660,13370,13370,13370,13370,0
|
|
20231221,171100,199428660,13370,13370,13370,13370,0
|
|
20231221,171000,199428660,13370,13370,13370,13370,0
|
|
20231221,170900,199428660,13370,13370,13370,13370,0
|
|
20231221,170800,199428660,13370,13370,13370,13370,0
|
|
20231221,170700,199428660,13370,13370,13370,13370,0
|
|
20231221,170600,199428660,13370,13370,13370,13370,0
|
|
20231221,170500,199428660,13370,13370,13370,13370,0
|
|
20231221,170400,199428660,13370,13370,13370,13370,0
|
|
20231221,170300,199428660,13370,13370,13370,13370,0
|
|
20231221,170200,199428660,13370,13370,13370,13370,0
|
|
20231221,170100,199428660,13370,13370,13370,13370,0
|
|
20231221,170000,199428660,13370,13370,13370,13370,0
|
|
20231221,165900,199428660,13370,13370,13370,13370,0
|
|
20231221,165800,199428660,13370,13370,13370,13370,0
|
|
20231221,165700,199428660,13370,13370,13370,13370,0
|
|
20231221,165600,199428660,13370,13370,13370,13370,0
|
|
20231221,165500,199428660,13370,13370,13370,13370,0
|
|
20231221,165400,199428660,13370,13370,13370,13370,0
|
|
20231221,165300,199428660,13370,13370,13370,13370,0
|
|
20231221,165200,199428660,13370,13370,13370,13370,0
|
|
20231221,165100,199428660,13370,13370,13370,13370,0
|
|
20231221,165000,199428660,13370,13370,13370,13370,0
|
|
20231221,164900,199428660,13370,13370,13370,13370,0
|
|
20231221,164800,199428660,13370,13370,13370,13370,0
|
|
20231221,164700,199428660,13370,13370,13370,13370,0
|
|
20231221,164600,199428660,13370,13370,13370,13370,0
|
|
20231221,164500,199428660,13370,13370,13370,13370,2076
|
|
20231221,164400,199428660,13370,13370,13370,13370,0
|
|
20231221,164300,199428660,13370,13370,13370,13370,0
|
|
20231221,164200,199428660,13370,13370,13370,13370,0
|
|
20231221,164100,199428660,13370,13370,13370,13370,0
|
|
20231221,164000,199428660,13370,13370,13370,13370,0
|
|
20231221,163900,199428660,13370,13370,13370,13370,0
|
|
20231221,163800,199428660,13370,13370,13370,13370,0
|
|
20231221,163700,199428660,13370,13370,13370,13370,0
|
|
20231221,163600,199428660,13370,13370,13370,13370,0
|
|
20231221,163500,199428660,13370,13370,13370,13370,0
|
|
20231221,163400,199428660,13370,13370,13370,13370,0
|
|
20231221,163300,199428660,13370,13370,13370,13370,0
|
|
20231221,163200,199428660,13370,13370,13370,13370,0
|
|
20231221,163100,199428660,13370,13370,13370,13370,0
|
|
20231221,163000,199428660,13370,13370,13370,13370,0
|
|
20231221,162900,199428660,13370,13370,13370,13370,0
|
|
20231221,162800,199428660,13370,13370,13370,13370,0
|
|
20231221,162700,199428660,13370,13370,13370,13370,0
|
|
20231221,162600,199428660,13370,13370,13370,13370,0
|
|
20231221,162500,199428660,13370,13370,13370,13370,0
|
|
20231221,162400,199428660,13370,13370,13370,13370,0
|
|
20231221,162300,199428660,13370,13370,13370,13370,0
|
|
20231221,162200,199428660,13370,13370,13370,13370,0
|
|
20231221,162100,199428660,13370,13370,13370,13370,0
|
|
20231221,162000,199428660,13370,13370,13370,13370,0
|
|
20231221,161900,199428660,13370,13370,13370,13370,0
|
|
20231221,161800,199428660,13370,13370,13370,13370,0
|
|
20231221,161700,199428660,13370,13370,13370,13370,0
|
|
20231221,161600,199428660,13370,13370,13370,13370,0
|
|
20231221,161500,199428660,13370,13370,13370,13370,2076
|
|
20231221,161400,199428660,13370,13370,13370,13370,0
|
|
20231221,161300,199428660,13370,13370,13370,13370,0
|
|
20231221,161200,199428660,13370,13370,13370,13370,0
|
|
20231221,161100,199428660,13370,13370,13370,13370,0
|
|
20231221,161000,199428660,13370,13370,13370,13370,0
|
|
20231221,160900,199428660,13370,13370,13370,13370,0
|
|
20231221,160800,199428660,13370,13370,13370,13370,0
|
|
20231221,160700,199428660,13370,13370,13370,13370,0
|
|
20231221,160600,199428660,13370,13370,13370,13370,0
|
|
20231221,160500,199428660,13370,13370,13370,13370,0
|
|
20231221,160400,199428660,13370,13370,13370,13370,0
|
|
20231221,160300,199428660,13370,13370,13370,13370,0
|
|
20231221,160200,199428660,13370,13370,13370,13370,0
|
|
20231221,160100,199428660,13370,13370,13370,13370,0
|
|
20231221,160000,199428660,13370,13370,13370,13370,0
|
|
20231221,155900,199428660,13370,13370,13370,13370,0
|
|
20231221,155800,199428660,13370,13370,13370,13370,0
|
|
20231221,155700,199428660,13370,13370,13370,13370,0
|
|
20231221,155600,199428660,13370,13370,13370,13370,0
|
|
20231221,155500,199428660,13370,13370,13370,13370,0
|
|
20231221,155400,199428660,13370,13370,13370,13370,0
|
|
20231221,155300,199428660,13370,13370,13370,13370,0
|
|
20231221,155200,199428660,13370,13370,13370,13370,0
|
|
20231221,155100,199428660,13370,13370,13370,13370,0
|
|
20231221,155000,199428660,13370,13370,13370,13370,0
|
|
20231221,154900,199428660,13370,13370,13370,13370,0
|
|
20231221,154800,199428660,13370,13370,13370,13370,0
|
|
20231221,154700,199428660,13370,13370,13370,13370,0
|
|
20231221,154600,199428660,13370,13370,13370,13370,0
|
|
20231221,154500,199428660,13370,13370,13370,13370,2076
|
|
20231221,154400,199428660,13370,13370,13370,13370,0
|
|
20231221,154300,199428660,13370,13370,13370,13370,0
|
|
20231221,154200,199428660,13370,13370,13370,13370,0
|
|
20231221,154100,199428660,13370,13370,13370,13370,0
|
|
20231221,154000,199428660,13370,13370,13370,13370,0
|
|
20231221,153900,199428660,13370,13370,13370,13370,0
|
|
20231221,153800,199428660,13370,13370,13370,13370,0
|
|
20231221,153700,199428660,13370,13370,13370,13370,0
|
|
20231221,153600,199428660,13370,13370,13370,13370,0
|
|
20231221,153500,199428660,13370,13370,13370,13370,0
|
|
20231221,153400,199428660,13370,13370,13370,13370,0
|
|
20231221,153300,199428660,13370,13370,13370,13370,0
|
|
20231221,153200,199428660,13370,13370,13370,13370,0
|
|
20231221,153100,199428660,13370,13370,13370,13370,0
|
|
20231221,153000,199428660,13370,13370,13370,13370,2076
|
|
20231221,152900,171672540,13250,13250,13250,13250,0
|
|
20231221,152800,171672540,13250,13250,13250,13250,0
|
|
20231221,152700,171672540,13250,13250,13250,13250,0
|
|
20231221,152600,171672540,13250,13250,13250,13250,0
|
|
20231221,152500,171672540,13250,13250,13250,13250,0
|
|
20231221,152400,171672540,13250,13250,13250,13250,0
|
|
20231221,152300,171672540,13250,13250,13250,13250,0
|
|
20231221,152200,171672540,13250,13250,13250,13250,0
|
|
20231221,152100,171672540,13250,13250,13250,13250,0
|
|
20231221,152000,171672540,13250,13250,13250,13250,0
|
|
20231221,151900,171672540,13250,13250,13250,13250,0
|
|
20231221,151800,171672540,13250,13250,13250,13250,3
|
|
20231221,151700,171632790,13250,13210,13250,13210,7
|
|
20231221,151600,171540190,13240,13210,13240,13210,7
|
|
20231221,151500,171447570,13240,13210,13240,13210,3
|
|
20231221,151400,171407910,13240,13210,13240,13210,4
|
|
20231221,151300,171355040,13240,13220,13240,13220,3
|
|
20231221,151200,171315360,13250,13220,13250,13220,4
|
|
20231221,151100,171262450,13220,13220,13220,13220,2
|
|
20231221,151000,171236010,13220,13220,13220,13220,3
|
|
20231221,150900,171196350,13230,13230,13230,13200,154
|
|
20231221,150800,169158990,13250,13200,13250,13190,170
|
|
20231221,150700,166916540,13240,13190,13240,13190,16
|
|
20231221,150600,166704800,13240,13190,13240,13190,4
|
|
20231221,150500,166651990,13240,13190,13240,13190,3
|
|
20231221,150400,166612370,13180,13180,13240,13180,304
|
|
20231221,150300,162601090,13240,13230,13240,13180,49
|
|
20231221,150200,161953160,13180,13180,13180,13180,3
|
|
20231221,150100,161913620,13180,13180,13180,13180,2
|
|
20231221,150000,161887260,13190,13220,13230,13170,360
|
|
20231221,145900,157141840,13170,13170,13170,13170,2
|
|
20231221,145800,157115500,13170,13180,13220,13170,5
|
|
20231221,145700,157049590,13180,13180,13180,13180,1
|
|
20231221,145600,157036410,13180,13200,13220,13180,5
|
|
20231221,145500,156970450,13180,13180,13180,13180,5
|
|
20231221,145400,156904550,13180,13180,13180,13180,2
|
|
20231221,145300,156878190,13220,13190,13220,13190,6
|
|
20231221,145200,156798960,13220,13190,13220,13190,18
|
|
20231221,145100,156561320,13190,13190,13190,13190,3
|
|
20231221,145000,156521750,13200,13200,13200,13200,5
|
|
20231221,144900,156455750,13210,13210,13210,13210,3
|
|
20231221,144800,156416120,13210,13210,13210,13210,2
|
|
20231221,144700,156389700,13220,13220,13220,13220,5
|
|
20231221,144600,156323600,13240,13240,13240,13230,9
|
|
20231221,144500,156204480,13250,13250,13250,13250,4
|
|
20231221,144400,156151480,13260,13260,13260,13260,2
|
|
20231221,144300,156124960,13260,13260,13260,13260,3
|
|
20231221,144200,156085180,13270,13270,13270,13270,3
|
|
20231221,144100,156045370,13230,13240,13290,13230,62
|
|
20231221,144000,155223980,13230,13230,13230,13230,3
|
|
20231221,143900,155184290,13230,13230,13230,13230,3
|
|
20231221,143800,155144600,13230,13240,13240,13230,61
|
|
20231221,143700,154336980,13240,13190,13240,13180,86
|
|
20231221,143600,153201940,13180,13150,13180,13130,57
|
|
20231221,143500,152451910,13110,13150,13150,13110,10
|
|
20231221,143400,152320530,13110,13110,13110,13110,2
|
|
20231221,143300,152294310,13110,13110,13110,13110,5
|
|
20231221,143200,152228760,13110,13110,13110,13110,3
|
|
20231221,143100,152189430,13110,13110,13110,13110,2
|
|
20231221,143000,152163210,13110,13110,13110,13110,3
|
|
20231221,142900,152123880,13110,13110,13110,13110,12
|
|
20231221,142800,151966560,13110,13110,13110,13110,3
|
|
20231221,142700,151927230,13110,13110,13110,13110,12
|
|
20231221,142600,151769910,13120,13120,13120,13120,13
|
|
20231221,142500,151599350,13110,13120,13120,13110,1043
|
|
20231221,142400,137915500,13120,13120,13120,13120,103
|
|
20231221,142300,136564140,13120,13120,13120,13120,12
|
|
20231221,142200,136406700,13120,13120,13120,13120,13
|
|
20231221,142100,136236140,13130,13130,13130,13130,124
|
|
20231221,142000,134608020,13130,13130,13130,13130,16
|
|
20231221,141900,134397940,13130,13130,13130,13130,12
|
|
20231221,141800,134240380,13130,13130,13130,13130,13
|
|
20231221,141700,134069690,13120,13120,13120,13120,12
|
|
20231221,141600,133912250,13120,13130,13130,13120,103
|
|
20231221,141500,132559890,13120,13130,13130,13120,449
|
|
20231221,141400,126664640,13130,13130,13130,13120,172
|
|
20231221,141300,124406340,13130,13120,13130,13120,112
|
|
20231221,141200,122935880,13120,13120,13120,13120,5
|
|
20231221,141100,122870280,13120,13130,13130,13120,944
|
|
20231221,141000,110475660,13130,13130,13130,13130,1505
|
|
20231221,140900,90715010,13130,13130,13130,13130,839
|
|
20231221,140800,79698940,13130,13130,13130,13130,2
|
|
20231221,140700,79672680,13130,13130,13130,13130,13
|
|
20231221,140600,79501990,13130,13130,13130,13130,12
|
|
20231221,140500,79344430,13130,13130,13130,13130,13
|
|
20231221,140400,79173740,13130,13130,13130,13130,2
|
|
20231221,140300,79147480,13130,13130,13130,13130,13
|
|
20231221,140200,78976790,13130,13130,13130,13130,12
|
|
20231221,140100,78819230,13130,13130,13130,13130,30
|
|
20231221,140000,78425330,13130,13130,13130,13130,2
|
|
20231221,135900,78399070,13130,13130,13130,13130,313
|
|
20231221,135800,74289380,13130,13130,13130,13130,12
|
|
20231221,135700,74131820,13130,13130,13130,13130,13
|
|
20231221,135600,73961130,13130,13130,13130,13130,2
|
|
20231221,135500,73934870,13130,13130,13130,13130,13
|
|
20231221,135400,73764180,13130,13130,13130,13130,12
|
|
20231221,135300,73606620,13130,13130,13130,13130,13
|
|
20231221,135200,73435930,13130,13130,13130,13130,2
|
|
20231221,135100,73409670,13130,13120,13150,13120,58
|
|
20231221,135000,72647390,13120,13120,13120,13120,15
|
|
20231221,134900,72450590,13120,13120,13120,13120,12
|
|
20231221,134800,72293150,13120,13120,13120,13120,3
|
|
20231221,134700,72253790,13120,13120,13120,13120,12
|
|
20231221,134600,72096350,13120,13120,13120,13120,13
|
|
20231221,134500,71925790,13110,13110,13110,13110,12
|
|
20231221,134400,71768470,13110,13110,13110,13110,3
|
|
20231221,134300,71729140,13110,13130,13140,13100,1140
|
|
20231221,134200,56750580,13130,13110,13130,13110,176
|
|
20231221,134100,54443080,13110,13110,13110,13110,12
|
|
20231221,134000,54285760,13110,13110,13110,13110,3
|
|
20231221,133900,54246430,13110,13110,13110,13110,12
|
|
20231221,133800,54089110,13110,13110,13110,13110,13
|
|
20231221,133700,53918680,13110,13110,13110,13110,12
|
|
20231221,133600,53761360,13110,13110,13110,13110,3
|
|
20231221,133500,53722030,13110,13110,13110,13110,12
|
|
20231221,133400,53564710,13110,13110,13110,13110,13
|
|
20231221,133300,53394280,13110,13110,13110,13110,12
|
|
20231221,133200,53236960,13150,13120,13150,13110,11
|
|
20231221,133100,53092460,13110,13150,13150,13110,17
|
|
20231221,133000,52869390,13110,13110,13110,13110,13
|
|
20231221,132900,52698960,13110,13110,13110,13110,12
|
|
20231221,132800,52541640,13110,13110,13110,13110,5
|
|
20231221,132700,52476090,13110,13110,13110,13110,13
|
|
20231221,132600,52305660,13110,13110,13110,13110,12
|
|
20231221,132500,52148340,13110,13110,13110,13110,13
|
|
20231221,132400,51977910,13110,13110,13110,13110,2
|
|
20231221,132300,51951690,13110,13110,13110,13110,13
|
|
20231221,132200,51781260,13150,13110,13150,13110,17
|
|
20231221,132100,51558110,13110,13110,13110,13110,10
|
|
20231221,132000,51427010,13110,13110,13110,13110,0
|
|
20231221,131900,51427010,13110,13110,13110,13110,10
|
|
20231221,131800,51295910,13110,13110,13110,13110,10
|
|
20231221,131700,51164810,13110,13110,13110,13110,10
|
|
20231221,131600,51033710,13110,13110,13110,13110,0
|
|
20231221,131500,51033710,13110,13110,13110,13110,10
|
|
20231221,131400,50902610,13110,13110,13110,13110,10
|
|
20231221,131300,50771510,13110,13110,13110,13110,10
|
|
20231221,131200,50640410,13110,13110,13110,13110,0
|
|
20231221,131100,50640410,13110,13110,13110,13110,10
|
|
20231221,131000,50509310,13110,13110,13110,13110,10
|
|
20231221,130900,50378210,13110,13110,13110,13110,10
|
|
20231221,130800,50247110,13110,13110,13110,13110,0
|
|
20231221,130700,50247110,13110,13110,13110,13110,10
|
|
20231221,130600,50116010,13110,13110,13110,13110,10
|
|
20231221,130500,49984910,13110,13110,13110,13110,10
|
|
20231221,130400,49853810,13110,13110,13110,13110,0
|
|
20231221,130300,49853810,13110,13110,13110,13110,10
|
|
20231221,130200,49722710,13110,13110,13110,13110,10
|
|
20231221,130100,49591610,13110,13110,13110,13110,10
|
|
20231221,130000,49460510,13110,13110,13110,13110,0
|
|
20231221,125900,49460510,13110,13110,13110,13110,10
|
|
20231221,125800,49329410,13110,13110,13110,13110,10
|
|
20231221,125700,49198310,13110,13110,13110,13110,10
|
|
20231221,125600,49067210,13110,13110,13110,13110,0
|
|
20231221,125500,49067210,13110,13110,13110,13110,10
|
|
20231221,125400,48936110,13110,13110,13110,13110,10
|
|
20231221,125300,48805010,13110,13110,13110,13110,10
|
|
20231221,125200,48673910,13110,13110,13110,13110,0
|
|
20231221,125100,48673910,13110,13110,13110,13110,10
|
|
20231221,125000,48542810,13110,13110,13110,13110,10
|
|
20231221,124900,48411710,13110,13110,13110,13110,10
|
|
20231221,124800,48280610,13110,13110,13110,13110,0
|
|
20231221,124700,48280610,13110,13110,13110,13110,10
|
|
20231221,124600,48149510,13110,13110,13110,13110,10
|
|
20231221,124500,48018410,13110,13110,13110,13110,10
|
|
20231221,124400,47887310,13110,13110,13110,13110,0
|
|
20231221,124300,47887310,13110,13110,13110,13110,10
|
|
20231221,124200,47756210,13110,13110,13110,13110,10
|
|
20231221,124100,47625110,13110,13110,13110,13110,10
|
|
20231221,124000,47494010,13110,13110,13110,13110,0
|
|
20231221,123900,47494010,13110,13110,13110,13110,10
|
|
20231221,123800,47362910,13110,13110,13110,13110,10
|
|
20231221,123700,47231810,13110,13110,13110,13110,10
|
|
20231221,123600,47100710,13110,13110,13110,13110,0
|
|
20231221,123500,47100710,13110,13110,13110,13110,10
|
|
20231221,123400,46969610,13110,13110,13110,13110,10
|
|
20231221,123300,46838510,13110,13110,13110,13110,10
|
|
20231221,123200,46707410,13110,13110,13110,13110,0
|
|
20231221,123100,46707410,13110,13110,13110,13110,10
|
|
20231221,123000,46576310,13110,13110,13110,13110,10
|
|
20231221,122900,46445210,13110,13110,13110,13110,10
|
|
20231221,122800,46314110,13110,13110,13110,13110,0
|
|
20231221,122700,46314110,13110,13110,13110,13110,10
|
|
20231221,122600,46183010,13110,13110,13110,13110,10
|
|
20231221,122500,46051910,13110,13110,13110,13110,10
|
|
20231221,122400,45920810,13110,13110,13110,13110,0
|
|
20231221,122300,45920810,13110,13110,13110,13110,10
|
|
20231221,122200,45789710,13110,13110,13110,13110,10
|
|
20231221,122100,45658610,13110,13110,13110,13110,10
|
|
20231221,122000,45527510,13110,13110,13110,13110,0
|
|
20231221,121900,45527510,13110,13110,13110,13110,10
|
|
20231221,121800,45396410,13110,13110,13110,13110,10
|
|
20231221,121700,45265310,13110,13110,13110,13110,10
|
|
20231221,121600,45134210,13110,13110,13110,13110,0
|
|
20231221,121500,45134210,13110,13110,13110,13110,10
|
|
20231221,121400,45003110,13110,13110,13110,13110,10
|
|
20231221,121300,44872010,13110,13110,13110,13110,10
|
|
20231221,121200,44740910,13110,13110,13110,13110,0
|
|
20231221,121100,44740910,13110,13110,13110,13110,10
|
|
20231221,121000,44609810,13110,13110,13110,13110,10
|
|
20231221,120900,44478710,13110,13110,13110,13110,10
|
|
20231221,120800,44347610,13110,13110,13110,13110,0
|
|
20231221,120700,44347610,13110,13110,13110,13110,10
|
|
20231221,120600,44216510,13110,13110,13110,13110,10
|
|
20231221,120500,44085410,13110,13110,13110,13110,10
|
|
20231221,120400,43954310,13110,13110,13110,13110,0
|
|
20231221,120300,43954310,13110,13110,13110,13110,10
|
|
20231221,120200,43823210,13110,13110,13110,13110,10
|
|
20231221,120100,43692110,13110,13110,13110,13110,10
|
|
20231221,120000,43561010,13110,13110,13110,13110,0
|
|
20231221,115900,43561010,13110,13110,13110,13110,10
|
|
20231221,115800,43429910,13110,13110,13110,13110,10
|
|
20231221,115700,43298810,13100,13100,13100,13100,10
|
|
20231221,115600,43167810,13100,13100,13100,13100,0
|
|
20231221,115500,43167810,13100,13100,13100,13100,10
|
|
20231221,115400,43036810,13100,13100,13100,13100,10
|
|
20231221,115300,42905810,13100,13100,13100,13100,10
|
|
20231221,115200,42774810,13100,13100,13100,13100,13
|
|
20231221,115100,42604510,13100,13100,13100,13100,10
|
|
20231221,115000,42473510,13090,13090,13090,13090,10
|
|
20231221,114900,42342610,13090,13090,13090,13090,10
|
|
20231221,114800,42211710,13090,13090,13090,13090,0
|
|
20231221,114700,42211710,13090,13100,13100,13090,104
|
|
20231221,114600,40849410,13090,13090,13090,13090,10
|
|
20231221,114500,40718510,13090,13090,13090,13090,10
|
|
20231221,114400,40587610,13090,13090,13090,13090,0
|
|
20231221,114300,40587610,13090,13090,13090,13090,10
|
|
20231221,114200,40456710,13090,13090,13090,13090,10
|
|
20231221,114100,40325810,13090,13090,13090,13090,10
|
|
20231221,114000,40194910,13090,13090,13090,13090,0
|
|
20231221,113900,40194910,13090,13090,13090,13090,10
|
|
20231221,113800,40064010,13090,13090,13090,13090,10
|
|
20231221,113700,39933110,13090,13090,13090,13090,10
|
|
20231221,113600,39802210,13090,13090,13090,13090,0
|
|
20231221,113500,39802210,13090,13090,13090,13090,10
|
|
20231221,113400,39671310,13090,13090,13090,13090,10
|
|
20231221,113300,39540410,13090,13090,13090,13090,10
|
|
20231221,113200,39409510,13090,13090,13090,13090,0
|
|
20231221,113100,39409510,13090,13090,13090,13090,45
|
|
20231221,113000,38820460,13090,13090,13090,13090,10
|
|
20231221,112900,38689560,13090,13090,13090,13090,10
|
|
20231221,112800,38558660,13090,13090,13090,13090,0
|
|
20231221,112700,38558660,13090,13090,13090,13090,10
|
|
20231221,112600,38427760,13090,13090,13090,13090,10
|
|
20231221,112500,38296860,13090,13090,13090,13090,10
|
|
20231221,112400,38165960,13090,13090,13090,13090,9
|
|
20231221,112300,38048150,13090,13090,13090,13090,1
|
|
20231221,112200,38035060,13080,13080,13080,13080,10
|
|
20231221,112100,37904260,13080,13080,13080,13080,10
|
|
20231221,112000,37773460,13080,13080,13080,13080,0
|
|
20231221,111900,37773460,13080,13080,13080,13080,10
|
|
20231221,111800,37642660,13080,13080,13080,13080,10
|
|
20231221,111700,37511860,13100,13100,13100,13100,7
|
|
20231221,111600,37420160,13100,13110,13110,13100,279
|
|
20231221,111500,33763760,13110,13110,13110,13110,10
|
|
20231221,111400,33632660,13110,13110,13110,13110,10
|
|
20231221,111300,33501560,13110,13110,13110,13110,10
|
|
20231221,111200,33370460,13110,13110,13110,13110,0
|
|
20231221,111100,33370460,13110,13110,13110,13110,10
|
|
20231221,111000,33239360,13110,13110,13110,13110,10
|
|
20231221,110900,33108260,13100,13110,13110,13100,149
|
|
20231221,110800,31155930,13110,13110,13110,13110,0
|
|
20231221,110700,31155930,13110,13110,13110,13110,11
|
|
20231221,110600,31011720,13110,13110,13110,13110,11
|
|
20231221,110500,30867510,13110,13110,13110,13110,11
|
|
20231221,110400,30723300,13110,13110,13110,13110,0
|
|
20231221,110300,30723300,13110,13110,13110,13110,11
|
|
20231221,110200,30579090,13110,13110,13110,13110,11
|
|
20231221,110100,30434880,13110,13110,13110,13110,11
|
|
20231221,110000,30290670,13110,13110,13110,13110,0
|
|
20231221,105900,30290670,13110,13110,13110,13110,11
|
|
20231221,105800,30146460,13110,13110,13110,13110,10
|
|
20231221,105700,30015360,13110,13110,13110,13110,10
|
|
20231221,105600,29884260,13110,13110,13110,13110,0
|
|
20231221,105500,29884260,13110,13110,13110,13110,10
|
|
20231221,105400,29753160,13110,13110,13110,13110,10
|
|
20231221,105300,29622060,13110,13110,13110,13110,10
|
|
20231221,105200,29490960,13110,13110,13110,13110,0
|
|
20231221,105100,29490960,13110,13110,13110,13110,10
|
|
20231221,105000,29359860,13110,13110,13110,13110,10
|
|
20231221,104900,29228760,13110,13110,13110,13110,10
|
|
20231221,104800,29097660,13110,13110,13110,13110,0
|
|
20231221,104700,29097660,13110,13110,13110,13110,10
|
|
20231221,104600,28966560,13110,13110,13110,13110,10
|
|
20231221,104500,28835460,13110,13110,13110,13110,10
|
|
20231221,104400,28704360,13110,13110,13110,13110,0
|
|
20231221,104300,28704360,13110,13110,13110,13110,10
|
|
20231221,104200,28573260,13110,13110,13110,13110,10
|
|
20231221,104100,28442160,13100,13110,13110,13100,120
|
|
20231221,104000,26869560,13110,13110,13110,13110,0
|
|
20231221,103900,26869560,13110,13110,13110,13110,10
|
|
20231221,103800,26738460,13120,13120,13120,13120,3
|
|
20231221,103700,26699100,13120,13120,13120,13120,10
|
|
20231221,103600,26567900,13120,13120,13120,13120,0
|
|
20231221,103500,26567900,13120,13120,13120,13120,10
|
|
20231221,103400,26436700,13110,13110,13110,13110,10
|
|
20231221,103300,26305600,13110,13110,13110,13110,10
|
|
20231221,103200,26174500,13110,13110,13110,13110,0
|
|
20231221,103100,26174500,13110,13110,13110,13110,10
|
|
20231221,103000,26043400,13110,13110,13110,13110,10
|
|
20231221,102900,25912300,13110,13110,13110,13110,10
|
|
20231221,102800,25781200,13110,13110,13110,13110,0
|
|
20231221,102700,25781200,13110,13110,13110,13110,10
|
|
20231221,102600,25650100,13110,13110,13110,13110,10
|
|
20231221,102500,25519000,13110,13110,13110,13110,10
|
|
20231221,102400,25387900,13140,13140,13140,13140,98
|
|
20231221,102300,24100180,13110,13110,13110,13110,10
|
|
20231221,102200,23969080,13100,13100,13100,13100,10
|
|
20231221,102100,23838080,13080,13080,13080,13080,10
|
|
20231221,102000,23707280,13080,13080,13080,13080,0
|
|
20231221,101900,23707280,13080,13080,13080,13080,121
|
|
20231221,101800,22124600,13090,13090,13090,13090,10
|
|
20231221,101700,21993700,13080,13080,13080,13080,10
|
|
20231221,101600,21862900,13090,13090,13090,13090,9
|
|
20231221,101500,21745090,13090,13090,13090,13090,1
|
|
20231221,101400,21732000,13080,13080,13080,13080,10
|
|
20231221,101300,21601200,13070,13100,13100,13070,235
|
|
20231221,101200,18523850,13100,13110,13110,13100,531
|
|
20231221,101100,11563850,13110,13110,13110,13110,10
|
|
20231221,101000,11432750,13100,13100,13100,13100,10
|
|
20231221,100900,11301750,13110,13110,13110,13110,10
|
|
20231221,100800,11170650,13110,13110,13110,13110,0
|
|
20231221,100700,11170650,13110,13110,13110,13110,10
|
|
20231221,100600,11039550,13110,13110,13110,13110,10
|
|
20231221,100500,10908450,13110,13110,13110,13110,10
|
|
20231221,100400,10777350,13110,13110,13110,13110,0
|
|
20231221,100300,10777350,13110,13110,13110,13110,10
|
|
20231221,100200,10646250,13160,13160,13160,13160,0
|
|
20231221,100100,10646250,13160,13160,13160,13160,0
|
|
20231221,100000,10646250,13160,13160,13160,13160,0
|
|
20231221,095900,10646250,13160,13160,13160,13160,0
|
|
20231221,095800,10646250,13160,13160,13160,13160,0
|
|
20231221,095700,10646250,13160,13160,13160,13160,0
|
|
20231221,095600,10646250,13160,13160,13160,13160,0
|
|
20231221,095500,10646250,13160,13160,13160,13160,0
|
|
20231221,095400,10646250,13160,13160,13160,13160,0
|
|
20231221,095300,10646250,13160,13160,13160,13160,0
|
|
20231221,095200,10646250,13160,13160,13160,13160,0
|
|
20231221,095100,10646250,13160,13160,13160,13160,0
|
|
20231221,095000,10646250,13160,13160,13160,13160,0
|
|
20231221,094900,10646250,13160,13160,13160,13160,0
|
|
20231221,094800,10646250,13160,13160,13160,13160,0
|
|
20231221,094700,10646250,13160,13160,13160,13160,0
|
|
20231221,094600,10646250,13160,13140,13160,13140,64
|
|
20231221,094500,9805250,13140,13140,13140,13140,60
|
|
20231221,094400,9016850,13140,13140,13140,13140,130
|
|
20231221,094300,7308650,13120,13120,13120,13120,0
|
|
20231221,094200,7308650,13120,13120,13120,13120,7
|
|
20231221,094100,7216810,13120,13120,13120,13120,0
|
|
20231221,094000,7216810,13120,13120,13120,13120,108
|
|
20231221,093900,5799850,13120,13110,13120,13110,6
|
|
20231221,093800,5721160,13120,13110,13120,13110,78
|
|
20231221,093700,4697920,13090,13090,13090,13090,0
|
|
20231221,093600,4697920,13090,13120,13120,13090,150
|
|
20231221,093500,2730600,13120,13120,13120,13120,43
|
|
20231221,093400,2166440,13160,13160,13160,13160,0
|
|
20231221,093300,2166440,13160,13160,13160,13160,0
|
|
20231221,093200,2166440,13160,13160,13160,13160,0
|
|
20231221,093100,2166440,13160,13160,13160,13160,0
|
|
20231221,093000,2166440,13160,13160,13160,13160,0
|
|
20231221,092900,2166440,13160,13160,13160,13160,0
|
|
20231221,092800,2166440,13160,13160,13160,13160,0
|
|
20231221,092700,2166440,13160,13130,13170,13110,105
|
|
20231221,092600,789040,13180,13180,13180,13180,0
|
|
20231221,092500,789040,13180,13180,13180,13180,0
|
|
20231221,092400,789040,13180,13180,13180,13180,0
|
|
20231221,092300,789040,13180,13150,13180,13150,25
|
|
20231221,092200,460260,13150,13150,13150,13150,0
|
|
20231221,092100,460260,13150,13150,13150,13150,8
|
|
20231221,092000,355060,13140,13140,13140,13140,0
|
|
20231221,091900,355060,13140,13140,13140,13140,0
|
|
20231221,091800,355060,13140,13140,13140,13140,0
|
|
20231221,091700,355060,13140,13140,13140,13140,0
|
|
20231221,091600,355060,13140,13140,13140,13140,0
|
|
20231221,091500,355060,13140,13140,13140,13140,0
|
|
20231221,091400,355060,13140,13140,13140,13140,0
|
|
20231221,091300,355060,13140,13140,13140,13140,0
|
|
20231221,091200,355060,13140,13140,13140,13140,11
|
|
20231221,091100,210520,13150,13150,13150,13150,0
|
|
20231221,091000,210520,13150,13150,13150,13150,0
|
|
20231221,090900,210520,13150,13150,13150,13150,0
|
|
20231221,090800,210520,13150,13150,13150,13150,1
|
|
20231221,090700,197370,13190,13190,13190,13190,0
|
|
20231221,090600,197370,13190,13190,13190,13190,2
|
|
20231221,090500,170990,13190,13190,13190,13190,0
|
|
20231221,090400,170990,13190,13190,13190,13190,1
|
|
20231221,090300,157800,13150,13150,13150,13150,0
|
|
20231221,090200,157800,13150,13150,13150,13150,0
|
|
20231221,090100,157800,13150,13150,13150,13150,7
|
|
20231221,090000,65750,13150,13150,13150,13150,5
|