580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183700,670815390,11210,11210,11210,11210,554
|
|
20231222,183600,670815390,11210,11210,11210,11210,0
|
|
20231222,183500,670815390,11210,11210,11210,11210,0
|
|
20231222,183400,670815390,11210,11210,11210,11210,0
|
|
20231222,183300,670815390,11210,11210,11210,11210,0
|
|
20231222,183200,670815390,11210,11210,11210,11210,0
|
|
20231222,183100,670815390,11210,11210,11210,11210,0
|
|
20231222,183000,670815390,11210,11210,11210,11210,0
|
|
20231222,182900,670815390,11210,11210,11210,11210,0
|
|
20231222,182800,670815390,11210,11210,11210,11210,0
|
|
20231222,182700,670815390,11210,11210,11210,11210,0
|
|
20231222,182600,670815390,11210,11210,11210,11210,0
|
|
20231222,182500,670815390,11210,11210,11210,11210,0
|
|
20231222,182400,670815390,11210,11210,11210,11210,0
|
|
20231222,182300,670815390,11210,11210,11210,11210,0
|
|
20231222,182200,670815390,11210,11210,11210,11210,0
|
|
20231222,182100,670815390,11210,11210,11210,11210,0
|
|
20231222,182000,670815390,11210,11210,11210,11210,0
|
|
20231222,181900,670815390,11210,11210,11210,11210,0
|
|
20231222,181800,670815390,11210,11210,11210,11210,0
|
|
20231222,181700,670815390,11210,11210,11210,11210,0
|
|
20231222,181600,670815390,11210,11210,11210,11210,0
|
|
20231222,181500,670815390,11210,11210,11210,11210,0
|
|
20231222,181400,670815390,11210,11210,11210,11210,0
|
|
20231222,181300,670815390,11210,11210,11210,11210,0
|
|
20231222,181200,670815390,11210,11210,11210,11210,0
|
|
20231222,181100,670815390,11210,11210,11210,11210,0
|
|
20231222,181000,670815390,11210,11210,11210,11210,0
|
|
20231222,180900,670815390,11210,11210,11210,11210,0
|
|
20231222,180800,670815390,11210,11210,11210,11210,0
|
|
20231222,180700,670815390,11210,11210,11210,11210,554
|
|
20231222,180600,670815390,11210,11210,11210,11210,0
|
|
20231222,180500,670815390,11210,11210,11210,11210,0
|
|
20231222,180400,670815390,11210,11210,11210,11210,0
|
|
20231222,180300,670815390,11210,11210,11210,11210,0
|
|
20231222,180200,670815390,11210,11210,11210,11210,0
|
|
20231222,180100,670815390,11210,11210,11210,11210,0
|
|
20231222,180000,670815390,11210,11210,11210,11210,0
|
|
20231222,175900,670815390,11210,11210,11210,11210,0
|
|
20231222,175800,670815390,11210,11210,11210,11210,0
|
|
20231222,175700,670815390,11210,11210,11210,11210,0
|
|
20231222,175600,670815390,11210,11210,11210,11210,0
|
|
20231222,175500,670815390,11210,11210,11210,11210,0
|
|
20231222,175400,670815390,11210,11210,11210,11210,0
|
|
20231222,175300,670815390,11210,11210,11210,11210,0
|
|
20231222,175200,670815390,11210,11210,11210,11210,0
|
|
20231222,175100,670815390,11210,11210,11210,11210,0
|
|
20231222,175000,670815390,11210,11210,11210,11210,0
|
|
20231222,174900,670815390,11210,11210,11210,11210,0
|
|
20231222,174800,670815390,11210,11210,11210,11210,0
|
|
20231222,174700,670815390,11210,11210,11210,11210,0
|
|
20231222,174600,670815390,11210,11210,11210,11210,0
|
|
20231222,174500,670815390,11210,11210,11210,11210,0
|
|
20231222,174400,670815390,11210,11210,11210,11210,0
|
|
20231222,174300,670815390,11210,11210,11210,11210,0
|
|
20231222,174200,670815390,11210,11210,11210,11210,0
|
|
20231222,174100,670815390,11210,11210,11210,11210,0
|
|
20231222,174000,670815390,11210,11210,11210,11210,0
|
|
20231222,173900,670815390,11210,11210,11210,11210,0
|
|
20231222,173800,670815390,11210,11210,11210,11210,0
|
|
20231222,173700,670815390,11210,11210,11210,11210,554
|
|
20231222,173600,670815390,11210,11210,11210,11210,0
|
|
20231222,173500,670815390,11210,11210,11210,11210,0
|
|
20231222,173400,670815390,11210,11210,11210,11210,0
|
|
20231222,173300,670815390,11210,11210,11210,11210,0
|
|
20231222,173200,670815390,11210,11210,11210,11210,0
|
|
20231222,173100,670815390,11210,11210,11210,11210,0
|
|
20231222,173000,670815390,11210,11210,11210,11210,0
|
|
20231222,172900,670815390,11210,11210,11210,11210,0
|
|
20231222,172800,670815390,11210,11210,11210,11210,0
|
|
20231222,172700,670815390,11210,11210,11210,11210,0
|
|
20231222,172600,670815390,11210,11210,11210,11210,0
|
|
20231222,172500,670815390,11210,11210,11210,11210,0
|
|
20231222,172400,670815390,11210,11210,11210,11210,0
|
|
20231222,172300,670815390,11210,11210,11210,11210,0
|
|
20231222,172200,670815390,11210,11210,11210,11210,0
|
|
20231222,172100,670815390,11210,11210,11210,11210,0
|
|
20231222,172000,670815390,11210,11210,11210,11210,0
|
|
20231222,171900,670815390,11210,11210,11210,11210,0
|
|
20231222,171800,670815390,11210,11210,11210,11210,0
|
|
20231222,171700,670815390,11210,11210,11210,11210,0
|
|
20231222,171600,670815390,11210,11210,11210,11210,0
|
|
20231222,171500,670815390,11210,11210,11210,11210,0
|
|
20231222,171400,670815390,11210,11210,11210,11210,0
|
|
20231222,171300,670815390,11210,11210,11210,11210,0
|
|
20231222,171200,670815390,11210,11210,11210,11210,0
|
|
20231222,171100,670815390,11210,11210,11210,11210,0
|
|
20231222,171000,670815390,11210,11210,11210,11210,0
|
|
20231222,170900,670815390,11210,11210,11210,11210,0
|
|
20231222,170800,670815390,11210,11210,11210,11210,0
|
|
20231222,170700,670815390,11210,11210,11210,11210,554
|
|
20231222,170600,670815390,11210,11210,11210,11210,0
|
|
20231222,170500,670815390,11210,11210,11210,11210,0
|
|
20231222,170400,670815390,11210,11210,11210,11210,0
|
|
20231222,170300,670815390,11210,11210,11210,11210,0
|
|
20231222,170200,670815390,11210,11210,11210,11210,0
|
|
20231222,170100,670815390,11210,11210,11210,11210,0
|
|
20231222,170000,670815390,11210,11210,11210,11210,0
|
|
20231222,165900,670815390,11210,11210,11210,11210,0
|
|
20231222,165800,670815390,11210,11210,11210,11210,0
|
|
20231222,165700,670815390,11210,11210,11210,11210,0
|
|
20231222,165600,670815390,11210,11210,11210,11210,0
|
|
20231222,165500,670815390,11210,11210,11210,11210,0
|
|
20231222,165400,670815390,11210,11210,11210,11210,0
|
|
20231222,165300,670815390,11210,11210,11210,11210,0
|
|
20231222,165200,670815390,11210,11210,11210,11210,0
|
|
20231222,165100,670815390,11210,11210,11210,11210,0
|
|
20231222,165000,670815390,11210,11210,11210,11210,0
|
|
20231222,164900,670815390,11210,11210,11210,11210,0
|
|
20231222,164800,670815390,11210,11210,11210,11210,0
|
|
20231222,164700,670815390,11210,11210,11210,11210,0
|
|
20231222,164600,670815390,11210,11210,11210,11210,0
|
|
20231222,164500,670815390,11210,11210,11210,11210,0
|
|
20231222,164400,670815390,11210,11210,11210,11210,0
|
|
20231222,164300,670815390,11210,11210,11210,11210,0
|
|
20231222,164200,670815390,11210,11210,11210,11210,0
|
|
20231222,164100,670815390,11210,11210,11210,11210,0
|
|
20231222,164000,670815390,11210,11210,11210,11210,0
|
|
20231222,163900,670815390,11210,11210,11210,11210,0
|
|
20231222,163800,670815390,11210,11210,11210,11210,0
|
|
20231222,163700,670815390,11210,11210,11210,11210,554
|
|
20231222,163600,670815390,11210,11210,11210,11210,0
|
|
20231222,163500,670815390,11210,11210,11210,11210,0
|
|
20231222,163400,670815390,11210,11210,11210,11210,0
|
|
20231222,163300,670815390,11210,11210,11210,11210,0
|
|
20231222,163200,670815390,11210,11210,11210,11210,0
|
|
20231222,163100,670815390,11210,11210,11210,11210,0
|
|
20231222,163000,670815390,11210,11210,11210,11210,0
|
|
20231222,162900,670815390,11210,11210,11210,11210,0
|
|
20231222,162800,670815390,11210,11210,11210,11210,0
|
|
20231222,162700,670815390,11210,11210,11210,11210,0
|
|
20231222,162600,670815390,11210,11210,11210,11210,0
|
|
20231222,162500,670815390,11210,11210,11210,11210,0
|
|
20231222,162400,670815390,11210,11210,11210,11210,0
|
|
20231222,162300,670815390,11210,11210,11210,11210,0
|
|
20231222,162200,670815390,11210,11210,11210,11210,0
|
|
20231222,162100,670815390,11210,11210,11210,11210,0
|
|
20231222,162000,670815390,11210,11210,11210,11210,0
|
|
20231222,161900,670815390,11210,11210,11210,11210,0
|
|
20231222,161800,670815390,11210,11210,11210,11210,0
|
|
20231222,161700,670815390,11210,11210,11210,11210,0
|
|
20231222,161600,670815390,11210,11210,11210,11210,0
|
|
20231222,161500,670815390,11210,11210,11210,11210,0
|
|
20231222,161400,670815390,11210,11210,11210,11210,0
|
|
20231222,161300,670815390,11210,11210,11210,11210,0
|
|
20231222,161200,670815390,11210,11210,11210,11210,0
|
|
20231222,161100,670815390,11210,11210,11210,11210,0
|
|
20231222,161000,670815390,11210,11210,11210,11210,0
|
|
20231222,160900,670815390,11210,11210,11210,11210,0
|
|
20231222,160800,670815390,11210,11210,11210,11210,0
|
|
20231222,160700,670815390,11210,11210,11210,11210,554
|
|
20231222,160600,670815390,11210,11210,11210,11210,0
|
|
20231222,160500,670815390,11210,11210,11210,11210,0
|
|
20231222,160400,670815390,11210,11210,11210,11210,0
|
|
20231222,160300,670815390,11210,11210,11210,11210,0
|
|
20231222,160200,670815390,11210,11210,11210,11210,0
|
|
20231222,160100,670815390,11210,11210,11210,11210,0
|
|
20231222,160000,670815390,11210,11210,11210,11210,0
|
|
20231222,155900,670815390,11210,11210,11210,11210,0
|
|
20231222,155800,670815390,11210,11210,11210,11210,0
|
|
20231222,155700,670815390,11210,11210,11210,11210,0
|
|
20231222,155600,670815390,11210,11210,11210,11210,0
|
|
20231222,155500,670815390,11210,11210,11210,11210,0
|
|
20231222,155400,670815390,11210,11210,11210,11210,0
|
|
20231222,155300,670815390,11210,11210,11210,11210,0
|
|
20231222,155200,670815390,11210,11210,11210,11210,0
|
|
20231222,155100,670815390,11210,11210,11210,11210,0
|
|
20231222,155000,670815390,11210,11210,11210,11210,0
|
|
20231222,154900,670815390,11210,11210,11210,11210,0
|
|
20231222,154800,670815390,11210,11210,11210,11210,0
|
|
20231222,154700,670815390,11210,11210,11210,11210,0
|
|
20231222,154600,670815390,11210,11210,11210,11210,0
|
|
20231222,154500,670815390,11210,11210,11210,11210,0
|
|
20231222,154400,670815390,11210,11210,11210,11210,0
|
|
20231222,154300,670815390,11210,11210,11210,11210,0
|
|
20231222,154200,670815390,11210,11210,11210,11210,0
|
|
20231222,154100,670815390,11210,11210,11210,11210,0
|
|
20231222,154000,670815390,11210,11210,11210,11210,0
|
|
20231222,153900,670815390,11210,11210,11210,11210,0
|
|
20231222,153800,670815390,11210,11210,11210,11210,0
|
|
20231222,153700,670815390,11210,11210,11210,11210,554
|
|
20231222,153600,670815390,11210,11210,11210,11210,0
|
|
20231222,153500,670815390,11210,11210,11210,11210,0
|
|
20231222,153400,670815390,11210,11210,11210,11210,0
|
|
20231222,153300,670815390,11210,11210,11210,11210,0
|
|
20231222,153200,670815390,11210,11210,11210,11210,0
|
|
20231222,153100,670815390,11210,11210,11210,11210,0
|
|
20231222,153000,670815390,11210,11210,11210,11210,554
|
|
20231222,152900,664605050,11190,11190,11190,11190,0
|
|
20231222,152800,664605050,11190,11190,11190,11190,0
|
|
20231222,152700,664605050,11190,11190,11190,11190,0
|
|
20231222,152600,664605050,11190,11190,11190,11190,0
|
|
20231222,152500,664605050,11190,11190,11190,11190,0
|
|
20231222,152400,664605050,11190,11190,11190,11190,0
|
|
20231222,152300,664605050,11190,11190,11190,11190,0
|
|
20231222,152200,664605050,11190,11190,11190,11190,0
|
|
20231222,152100,664605050,11190,11190,11190,11190,0
|
|
20231222,152000,664605050,11190,11190,11190,11190,0
|
|
20231222,151900,664605050,11190,11180,11190,11170,280
|
|
20231222,151800,661473850,11190,11180,11190,11180,121
|
|
20231222,151700,660120890,11180,11180,11180,11180,0
|
|
20231222,151600,660120890,11180,11180,11180,11180,367
|
|
20231222,151500,656017830,11190,11190,11190,11190,1
|
|
20231222,151400,656006640,11190,11190,11190,11190,2
|
|
20231222,151300,655984260,11180,11180,11180,11180,22
|
|
20231222,151200,655738300,11190,11190,11190,11190,2
|
|
20231222,151100,655715920,11190,11190,11190,11190,49
|
|
20231222,151000,655167610,11190,11190,11190,11190,45
|
|
20231222,150900,654664060,11220,11220,11220,11220,4
|
|
20231222,150800,654619180,11220,11220,11220,11220,0
|
|
20231222,150700,654619180,11220,11220,11220,11220,1
|
|
20231222,150600,654607960,11200,11200,11200,11200,0
|
|
20231222,150500,654607960,11200,11200,11200,11200,30
|
|
20231222,150400,654271960,11200,11200,11200,11200,0
|
|
20231222,150300,654271960,11200,11200,11200,11200,0
|
|
20231222,150200,654271960,11200,11200,11200,11200,0
|
|
20231222,150100,654271960,11200,11200,11200,11200,0
|
|
20231222,150000,654271960,11200,11200,11200,11200,2
|
|
20231222,145900,654249560,11200,11200,11200,11200,0
|
|
20231222,145800,654249560,11200,11200,11200,11200,0
|
|
20231222,145700,654249560,11200,11200,11200,11200,0
|
|
20231222,145600,654249560,11200,11200,11200,11200,30
|
|
20231222,145500,653913560,11200,11200,11200,11200,0
|
|
20231222,145400,653913560,11200,11200,11200,11200,1
|
|
20231222,145300,653902360,11200,11200,11200,11200,0
|
|
20231222,145200,653902360,11200,11200,11200,11200,0
|
|
20231222,145100,653902360,11200,11200,11200,11200,0
|
|
20231222,145000,653902360,11200,11200,11200,11200,0
|
|
20231222,144900,653902360,11200,11200,11200,11200,326
|
|
20231222,144800,650251160,11240,11240,11240,11240,0
|
|
20231222,144700,650251160,11240,11240,11240,11240,0
|
|
20231222,144600,650251160,11240,11200,11240,11200,31
|
|
20231222,144500,649903560,11240,11240,11240,11240,0
|
|
20231222,144400,649903560,11240,11190,11240,11190,325
|
|
20231222,144300,646261210,11190,11210,11210,11190,200
|
|
20231222,144200,644022010,11240,11240,11240,11240,62
|
|
20231222,144100,643325130,11250,11250,11250,11250,79
|
|
20231222,144000,642436380,11250,11250,11250,11250,150
|
|
20231222,143900,640748880,11260,11260,11260,11260,0
|
|
20231222,143800,640748880,11260,11260,11260,11260,0
|
|
20231222,143700,640748880,11260,11250,11260,11250,125
|
|
20231222,143600,639342070,11250,11240,11250,11240,309
|
|
20231222,143500,635866100,11200,11240,11240,11200,187
|
|
20231222,143400,633764620,11260,11210,11260,11210,2106
|
|
20231222,143300,610077010,11210,11210,11210,11210,4
|
|
20231222,143200,610032170,11220,11220,11220,11220,101
|
|
20231222,143100,608898950,11210,11210,11210,11210,0
|
|
20231222,143000,608898950,11210,11210,11210,11210,1
|
|
20231222,142900,608887740,11220,11220,11220,11220,0
|
|
20231222,142800,608887740,11220,11220,11220,11220,0
|
|
20231222,142700,608887740,11220,11200,11220,11200,10
|
|
20231222,142600,608775680,11200,11200,11200,11200,0
|
|
20231222,142500,608775680,11200,11190,11200,11190,142
|
|
20231222,142400,607185440,11200,11200,11200,11190,162
|
|
20231222,142300,605371070,11200,11200,11200,11190,330
|
|
20231222,142200,601675180,11200,11210,11210,11200,81
|
|
20231222,142100,600767200,11230,11220,11230,11210,6
|
|
20231222,142000,600699870,11220,11220,11220,11220,0
|
|
20231222,141900,600699870,11220,11230,11230,11220,67
|
|
20231222,141800,599947530,11230,11200,11230,11200,3114
|
|
20231222,141700,564985830,11200,11200,11200,11200,78
|
|
20231222,141600,564112230,11190,11190,11190,11190,0
|
|
20231222,141500,564112230,11190,11190,11190,11190,0
|
|
20231222,141400,564112230,11190,11190,11190,11190,0
|
|
20231222,141300,564112230,11190,11190,11190,11190,0
|
|
20231222,141200,564112230,11190,11190,11190,11190,0
|
|
20231222,141100,564112230,11190,11190,11190,11190,0
|
|
20231222,141000,564112230,11190,11190,11190,11190,0
|
|
20231222,140900,564112230,11190,11190,11190,11190,0
|
|
20231222,140800,564112230,11190,11190,11190,11190,0
|
|
20231222,140700,564112230,11190,11190,11190,11190,0
|
|
20231222,140600,564112230,11190,11190,11190,11190,52
|
|
20231222,140500,563530350,11190,11190,11190,11190,0
|
|
20231222,140400,563530350,11190,11190,11190,11190,1
|
|
20231222,140300,563519160,11190,11190,11190,11190,8
|
|
20231222,140200,563429640,11190,11190,11220,11190,37
|
|
20231222,140100,563015130,11190,11200,11200,11190,116
|
|
20231222,140000,561715950,11200,11210,11210,11200,75
|
|
20231222,135900,560875230,11200,11190,11200,11190,15
|
|
20231222,135800,560707270,11190,11190,11190,11190,0
|
|
20231222,135700,560707270,11190,11190,11190,11190,7
|
|
20231222,135600,560628940,11180,11180,11180,11180,8
|
|
20231222,135500,560539500,11180,11180,11180,11180,7
|
|
20231222,135400,560461240,11180,11200,11200,11180,207
|
|
20231222,135300,558142980,11200,11200,11200,11200,0
|
|
20231222,135200,558142980,11200,11200,11200,11200,0
|
|
20231222,135100,558142980,11200,11200,11200,11200,0
|
|
20231222,135000,558142980,11200,11200,11200,11200,5
|
|
20231222,134900,558086980,11200,11200,11200,11200,0
|
|
20231222,134800,558086980,11200,11200,11200,11200,0
|
|
20231222,134700,558086980,11200,11200,11200,11200,6
|
|
20231222,134600,558019780,11180,11180,11180,11180,0
|
|
20231222,134500,558019780,11180,11180,11180,11180,0
|
|
20231222,134400,558019780,11180,11180,11180,11180,0
|
|
20231222,134300,558019780,11180,11180,11210,11180,75
|
|
20231222,134200,557181250,11180,11180,11180,11180,199
|
|
20231222,134100,554956430,11180,11190,11200,11180,611
|
|
20231222,134000,548114050,11190,11180,11190,11180,371
|
|
20231222,133900,543964300,11180,11180,11180,11180,5
|
|
20231222,133800,543908400,11160,11160,11160,11160,0
|
|
20231222,133700,543908400,11160,11160,11160,11160,0
|
|
20231222,133600,543908400,11160,11160,11160,11160,1
|
|
20231222,133500,543897240,11160,11160,11160,11160,0
|
|
20231222,133400,543897240,11160,11160,11160,11160,49
|
|
20231222,133300,543350400,11160,11160,11160,11160,0
|
|
20231222,133200,543350400,11160,11160,11160,11160,0
|
|
20231222,133100,543350400,11160,11160,11160,11160,0
|
|
20231222,133000,543350400,11160,11160,11160,11160,23
|
|
20231222,132900,543093720,11170,11170,11170,11170,0
|
|
20231222,132800,543093720,11170,11170,11170,11170,2
|
|
20231222,132700,543071380,11180,11160,11180,11160,25
|
|
20231222,132600,542792170,11160,11160,11160,11160,50
|
|
20231222,132500,542234170,11160,11160,11160,11160,0
|
|
20231222,132400,542234170,11160,11160,11160,11160,0
|
|
20231222,132300,542234170,11160,11160,11160,11160,0
|
|
20231222,132200,542234170,11160,11160,11160,11160,0
|
|
20231222,132100,542234170,11160,11160,11160,11160,9
|
|
20231222,132000,542133730,11170,11170,11170,11170,0
|
|
20231222,131900,542133730,11170,11170,11170,11170,0
|
|
20231222,131800,542133730,11170,11170,11170,11170,0
|
|
20231222,131700,542133730,11170,11170,11170,11170,0
|
|
20231222,131600,542133730,11170,11170,11170,11170,0
|
|
20231222,131500,542133730,11170,11160,11170,11160,20
|
|
20231222,131400,541910430,11160,11160,11180,11160,581
|
|
20231222,131300,535417830,11130,11130,11130,11130,0
|
|
20231222,131200,535417830,11130,11130,11130,11130,0
|
|
20231222,131100,535417830,11130,11130,11130,11130,0
|
|
20231222,131000,535417830,11130,11130,11130,11130,0
|
|
20231222,130900,535417830,11130,11130,11130,11130,0
|
|
20231222,130800,535417830,11130,11130,11130,11130,0
|
|
20231222,130700,535417830,11130,11130,11130,11130,0
|
|
20231222,130600,535417830,11130,11130,11130,11130,0
|
|
20231222,130500,535417830,11130,11130,11130,11130,0
|
|
20231222,130400,535417830,11130,11130,11130,11130,0
|
|
20231222,130300,535417830,11130,11130,11130,11130,0
|
|
20231222,130200,535417830,11130,11130,11130,11130,0
|
|
20231222,130100,535417830,11130,11130,11130,11130,0
|
|
20231222,130000,535417830,11130,11130,11130,11130,0
|
|
20231222,125900,535417830,11130,11130,11130,11130,0
|
|
20231222,125800,535417830,11130,11130,11130,11130,23
|
|
20231222,125700,535161840,11130,11130,11130,11130,0
|
|
20231222,125600,535161840,11130,11130,11130,11130,0
|
|
20231222,125500,535161840,11130,11130,11130,11130,0
|
|
20231222,125400,535161840,11130,11130,11130,11130,0
|
|
20231222,125300,535161840,11130,11130,11130,11130,0
|
|
20231222,125200,535161840,11130,11130,11130,11130,9
|
|
20231222,125100,535061670,11130,11130,11130,11130,0
|
|
20231222,125000,535061670,11130,11130,11130,11130,0
|
|
20231222,124900,535061670,11130,11130,11130,11130,6
|
|
20231222,124800,534994890,11170,11170,11170,11170,2
|
|
20231222,124700,534972550,11160,11160,11160,11160,65
|
|
20231222,124600,534247150,11130,11130,11130,11130,0
|
|
20231222,124500,534247150,11130,11130,11130,11130,0
|
|
20231222,124400,534247150,11130,11130,11130,11130,0
|
|
20231222,124300,534247150,11130,11130,11130,11130,0
|
|
20231222,124200,534247150,11130,11130,11130,11130,23
|
|
20231222,124100,533991160,11160,11160,11160,11160,0
|
|
20231222,124000,533991160,11160,11160,11160,11160,1006
|
|
20231222,123900,522764200,11160,11160,11160,11160,0
|
|
20231222,123800,522764200,11160,11150,11160,11150,1440
|
|
20231222,123700,506698380,11140,11140,11140,11140,0
|
|
20231222,123600,506698380,11140,11130,11140,11130,31
|
|
20231222,123500,506353320,11110,11110,11110,11110,0
|
|
20231222,123400,506353320,11110,11110,11110,11110,0
|
|
20231222,123300,506353320,11110,11110,11110,11110,0
|
|
20231222,123200,506353320,11110,11110,11110,11110,0
|
|
20231222,123100,506353320,11110,11110,11110,11110,0
|
|
20231222,123000,506353320,11110,11110,11110,11110,0
|
|
20231222,122900,506353320,11110,11110,11110,11110,0
|
|
20231222,122800,506353320,11110,11110,11110,11110,0
|
|
20231222,122700,506353320,11110,11110,11110,11110,1
|
|
20231222,122600,506342210,11110,11110,11140,11110,300
|
|
20231222,122500,503005240,11130,11130,11130,11130,1
|
|
20231222,122400,502994110,11130,11130,11130,11130,9
|
|
20231222,122300,502893940,11130,11130,11130,11130,0
|
|
20231222,122200,502893940,11130,11130,11130,11130,1080
|
|
20231222,122100,490873540,11100,11100,11100,11100,0
|
|
20231222,122000,490873540,11100,11100,11100,11100,0
|
|
20231222,121900,490873540,11100,11100,11100,11100,0
|
|
20231222,121800,490873540,11100,11100,11100,11100,0
|
|
20231222,121700,490873540,11100,11100,11100,11100,0
|
|
20231222,121600,490873540,11100,11100,11100,11100,0
|
|
20231222,121500,490873540,11100,11100,11100,11100,0
|
|
20231222,121400,490873540,11100,11100,11100,11100,0
|
|
20231222,121300,490873540,11100,11100,11100,11100,0
|
|
20231222,121200,490873540,11100,11100,11100,11100,0
|
|
20231222,121100,490873540,11100,11100,11100,11100,0
|
|
20231222,121000,490873540,11100,11100,11100,11100,23
|
|
20231222,120900,490618240,11130,11130,11130,11130,0
|
|
20231222,120800,490618240,11130,11130,11130,11130,80
|
|
20231222,120700,489727840,11130,11130,11130,11130,7
|
|
20231222,120600,489649930,11100,11100,11100,11100,0
|
|
20231222,120500,489649930,11100,11100,11100,11100,0
|
|
20231222,120400,489649930,11100,11100,11100,11100,0
|
|
20231222,120300,489649930,11100,11130,11130,11100,14
|
|
20231222,120200,489494500,11100,11100,11100,11100,11
|
|
20231222,120100,489372400,11100,11100,11100,11100,0
|
|
20231222,120000,489372400,11100,11100,11100,11100,0
|
|
20231222,115900,489372400,11100,11100,11100,11100,0
|
|
20231222,115800,489372400,11100,11100,11100,11100,0
|
|
20231222,115700,489372400,11100,11100,11100,11100,0
|
|
20231222,115600,489372400,11100,11100,11100,11100,0
|
|
20231222,115500,489372400,11100,11100,11100,11100,1
|
|
20231222,115400,489361300,11100,11120,11120,11100,23
|
|
20231222,115300,489105840,11120,11120,11120,11120,0
|
|
20231222,115200,489105840,11120,11120,11120,11120,15
|
|
20231222,115100,488939040,11120,11120,11120,11120,9
|
|
20231222,115000,488838960,11120,11130,11130,11120,255
|
|
20231222,114900,486000900,11130,11130,11130,11130,0
|
|
20231222,114800,486000900,11130,11130,11130,11130,0
|
|
20231222,114700,486000900,11130,11140,11140,11130,12
|
|
20231222,114600,485867230,11120,11120,11130,11120,24
|
|
20231222,114500,485600250,11100,11100,11100,11100,0
|
|
20231222,114400,485600250,11100,11100,11100,11100,100
|
|
20231222,114300,484490250,11100,11100,11100,11100,0
|
|
20231222,114200,484490250,11100,11100,11100,11100,0
|
|
20231222,114100,484490250,11100,11100,11100,11100,0
|
|
20231222,114000,484490250,11100,11100,11100,11100,0
|
|
20231222,113900,484490250,11100,11100,11100,11100,0
|
|
20231222,113800,484490250,11100,11150,11150,11100,24
|
|
20231222,113700,484223560,11140,11140,11140,11140,0
|
|
20231222,113600,484223560,11140,11140,11140,11140,0
|
|
20231222,113500,484223560,11140,11120,11140,11120,2
|
|
20231222,113400,484201300,11120,11120,11120,11120,3
|
|
20231222,113300,484167940,11120,11140,11140,11120,3
|
|
20231222,113200,484134540,11150,11120,11150,11120,84
|
|
20231222,113100,483198780,11120,11120,11120,11120,4
|
|
20231222,113000,483154300,11120,11140,11140,11120,111
|
|
20231222,112900,481919700,11140,11140,11140,11140,0
|
|
20231222,112800,481919700,11140,11140,11140,11140,34
|
|
20231222,112700,481540940,11140,11140,11140,11140,11
|
|
20231222,112600,481418400,11150,11150,11150,11150,0
|
|
20231222,112500,481418400,11150,11150,11150,11150,0
|
|
20231222,112400,481418400,11150,11140,11150,11140,21
|
|
20231222,112300,481184360,11140,11140,11140,11140,1
|
|
20231222,112200,481173220,11140,11140,11140,11140,25
|
|
20231222,112100,480894720,11140,11140,11140,11140,0
|
|
20231222,112000,480894720,11140,11140,11140,11140,10
|
|
20231222,111900,480783320,11140,11140,11140,11140,0
|
|
20231222,111800,480783320,11140,11140,11140,11140,1
|
|
20231222,111700,480772180,11140,11140,11140,11140,14
|
|
20231222,111600,480616220,11150,11140,11150,11140,24
|
|
20231222,111500,480348760,11140,11130,11150,11130,371
|
|
20231222,111400,476212380,11140,11120,11140,11120,21
|
|
20231222,111300,475978560,11130,11130,11130,11130,30
|
|
20231222,111200,475644660,11120,11120,11120,11120,0
|
|
20231222,111100,475644660,11120,11120,11120,11120,0
|
|
20231222,111000,475644660,11120,11120,11120,11120,0
|
|
20231222,110900,475644660,11120,11120,11120,11120,0
|
|
20231222,110800,475644660,11120,11120,11120,11120,1
|
|
20231222,110700,475633540,11120,11120,11120,11120,4
|
|
20231222,110600,475589060,11100,11120,11120,11100,27
|
|
20231222,110500,475289300,11120,11120,11120,11120,104
|
|
20231222,110400,474132820,11120,11120,11120,11120,0
|
|
20231222,110300,474132820,11120,11120,11120,11120,0
|
|
20231222,110200,474132820,11120,11120,11120,11120,0
|
|
20231222,110100,474132820,11120,11120,11120,11120,2
|
|
20231222,110000,474110580,11120,11120,11120,11120,0
|
|
20231222,105900,474110580,11120,11120,11120,11120,0
|
|
20231222,105800,474110580,11120,11120,11120,11120,0
|
|
20231222,105700,474110580,11120,11120,11120,11120,0
|
|
20231222,105600,474110580,11120,11120,11120,11120,0
|
|
20231222,105500,474110580,11120,11120,11120,11120,0
|
|
20231222,105400,474110580,11120,11120,11120,11120,14
|
|
20231222,105300,473954900,11120,11120,11120,11120,0
|
|
20231222,105200,473954900,11120,11120,11120,11120,0
|
|
20231222,105100,473954900,11120,11120,11120,11120,0
|
|
20231222,105000,473954900,11120,11120,11120,11120,0
|
|
20231222,104900,473954900,11120,11120,11120,11120,0
|
|
20231222,104800,473954900,11120,11120,11120,11120,0
|
|
20231222,104700,473954900,11120,11120,11120,11120,388
|
|
20231222,104600,469640340,11100,11110,11120,11100,15
|
|
20231222,104500,469473720,11110,11110,11110,11110,0
|
|
20231222,104400,469473720,11110,11110,11120,11110,351
|
|
20231222,104300,465570620,11120,11120,11120,11120,0
|
|
20231222,104200,465570620,11120,11120,11120,11120,50
|
|
20231222,104100,465014620,11100,11100,11100,11100,0
|
|
20231222,104000,465014620,11100,11100,11100,11100,0
|
|
20231222,103900,465014620,11100,11100,11100,11100,0
|
|
20231222,103800,465014620,11100,11100,11100,11100,0
|
|
20231222,103700,465014620,11100,11100,11100,11100,0
|
|
20231222,103600,465014620,11100,11100,11100,11100,500
|
|
20231222,103500,459464620,11100,11100,11100,11100,0
|
|
20231222,103400,459464620,11100,11100,11100,11100,4
|
|
20231222,103300,459420220,11100,11100,11100,11100,4
|
|
20231222,103200,459375820,11100,11100,11100,11100,124
|
|
20231222,103100,457999420,11100,11100,11100,11100,0
|
|
20231222,103000,457999420,11100,11100,11100,11100,0
|
|
20231222,102900,457999420,11100,11100,11100,11100,1
|
|
20231222,102800,457988320,11120,11120,11120,11120,10
|
|
20231222,102700,457877120,11110,11100,11110,11100,40
|
|
20231222,102600,457432770,11100,11100,11110,11100,114
|
|
20231222,102500,456166370,11100,11100,11100,11100,10
|
|
20231222,102400,456055370,11100,11100,11110,11100,256
|
|
20231222,102300,453211380,11100,11100,11100,11100,19
|
|
20231222,102200,453000480,11100,11110,11110,11100,204
|
|
20231222,102100,450734110,11120,11120,11120,11120,8
|
|
20231222,102000,450645150,11130,11100,11130,11100,134
|
|
20231222,101900,449154400,11120,11100,11120,11100,102
|
|
20231222,101800,448020800,11100,11100,11100,11100,0
|
|
20231222,101700,448020800,11100,11100,11100,11100,2
|
|
20231222,101600,447998600,11100,11110,11110,11100,56
|
|
20231222,101500,447376450,11100,11100,11100,11100,0
|
|
20231222,101400,447376450,11100,11100,11100,11100,1
|
|
20231222,101300,447365350,11100,11100,11100,11100,0
|
|
20231222,101200,447365350,11100,11100,11100,11100,0
|
|
20231222,101100,447365350,11100,11100,11100,11100,0
|
|
20231222,101000,447365350,11100,11100,11100,11100,1
|
|
20231222,100900,447354250,11110,11110,11110,11110,0
|
|
20231222,100800,447354250,11110,11100,11110,11100,3
|
|
20231222,100700,447320930,11100,11090,11100,11090,32
|
|
20231222,100600,446965770,11090,11090,11090,11090,0
|
|
20231222,100500,446965770,11090,11090,11090,11090,0
|
|
20231222,100400,446965770,11090,11090,11090,11090,0
|
|
20231222,100300,446965770,11090,11090,11090,11090,124
|
|
20231222,100200,445590610,11090,11090,11090,11090,0
|
|
20231222,100100,445590610,11090,11090,11090,11090,0
|
|
20231222,100000,445590610,11090,11090,11090,11090,1
|
|
20231222,095900,445579520,11090,11090,11090,11090,0
|
|
20231222,095800,445579520,11090,11090,11090,11090,0
|
|
20231222,095700,445579520,11090,11090,11090,11090,0
|
|
20231222,095600,445579520,11090,11090,11090,11090,0
|
|
20231222,095500,445579520,11090,11090,11090,11090,0
|
|
20231222,095400,445579520,11090,11090,11090,11090,5000
|
|
20231222,095300,390129520,11090,11090,11090,11090,0
|
|
20231222,095200,390129520,11090,11090,11090,11090,1
|
|
20231222,095100,390118430,11060,11060,11060,11060,5000
|
|
20231222,095000,334818430,11060,11060,11060,11060,0
|
|
20231222,094900,334818430,11060,11060,11060,11060,1082
|
|
20231222,094800,322851510,11060,11060,11060,11060,100
|
|
20231222,094700,321745510,11060,11060,11060,11060,0
|
|
20231222,094600,321745510,11060,11060,11060,11060,0
|
|
20231222,094500,321745510,11060,11060,11060,11060,251
|
|
20231222,094400,318969450,11060,11060,11060,11060,0
|
|
20231222,094300,318969450,11060,11060,11060,11060,0
|
|
20231222,094200,318969450,11060,11060,11060,11060,0
|
|
20231222,094100,318969450,11060,11060,11060,11060,0
|
|
20231222,094000,318969450,11060,11060,11060,11060,5
|
|
20231222,093900,318914150,11100,11100,11100,11100,120
|
|
20231222,093800,317582150,11110,11120,11120,11110,6
|
|
20231222,093700,317515480,11110,11110,11110,11110,0
|
|
20231222,093600,317515480,11110,11110,11110,11110,0
|
|
20231222,093500,317515480,11110,11110,11110,11110,0
|
|
20231222,093400,317515480,11110,11110,11110,11110,0
|
|
20231222,093300,317515480,11110,11110,11110,11110,0
|
|
20231222,093200,317515480,11110,11110,11110,11110,0
|
|
20231222,093100,317515480,11110,11110,11110,11110,3
|
|
20231222,093000,317482150,11110,11110,11110,11110,0
|
|
20231222,092900,317482150,11110,11110,11110,11110,20
|
|
20231222,092800,317259950,11110,11160,11160,11110,2
|
|
20231222,092700,317237680,11160,11090,11160,11090,274
|
|
20231222,092600,314183180,11130,11110,11130,11110,10485
|
|
20231222,092500,197579490,11110,11110,11110,11110,5495
|
|
20231222,092400,136530040,11110,11110,11110,11110,5114
|
|
20231222,092300,79713500,11110,11110,11110,11110,0
|
|
20231222,092200,79713500,11110,11110,11110,11110,10
|
|
20231222,092100,79602400,11120,11120,11120,11120,0
|
|
20231222,092000,79602400,11120,11110,11120,11110,1170
|
|
20231222,091900,66598980,11110,11110,11110,11110,4416
|
|
20231222,091800,17537220,11110,11110,11110,11110,552
|
|
20231222,091700,11404500,11110,11110,11110,11110,105
|
|
20231222,091600,10237950,11040,11040,11040,11040,0
|
|
20231222,091500,10237950,11040,11040,11040,11040,0
|
|
20231222,091400,10237950,11040,11040,11040,11040,0
|
|
20231222,091300,10237950,11040,11080,11080,11040,501
|
|
20231222,091200,4700180,11080,11080,11080,11080,0
|
|
20231222,091100,4700180,11080,11080,11080,11080,0
|
|
20231222,091000,4700180,11080,11080,11080,11080,163
|
|
20231222,090900,2894140,11080,11080,11080,11080,0
|
|
20231222,090800,2894140,11080,11120,11120,11080,5
|
|
20231222,090700,2838700,11110,11110,11110,11110,0
|
|
20231222,090600,2838700,11110,11110,11110,11110,0
|
|
20231222,090500,2838700,11110,11110,11110,11110,30
|
|
20231222,090400,2505400,11080,11060,11080,11060,33
|
|
20231222,090300,2140200,11070,11070,11070,11070,0
|
|
20231222,090200,2140200,11070,11070,11070,11070,2
|
|
20231222,090100,2118060,11070,11070,11070,11070,8
|
|
20231222,090000,2029500,11070,11120,11120,11060,182
|