620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191700,281455520,12050,12050,12050,12050,411
|
|
20231205,191600,281455520,12050,12050,12050,12050,0
|
|
20231205,191500,281455520,12050,12050,12050,12050,0
|
|
20231205,191400,281455520,12050,12050,12050,12050,0
|
|
20231205,191300,281455520,12050,12050,12050,12050,0
|
|
20231205,191200,281455520,12050,12050,12050,12050,0
|
|
20231205,191100,281455520,12050,12050,12050,12050,0
|
|
20231205,191000,281455520,12050,12050,12050,12050,0
|
|
20231205,190900,281455520,12050,12050,12050,12050,0
|
|
20231205,190800,281455520,12050,12050,12050,12050,0
|
|
20231205,190700,281455520,12050,12050,12050,12050,0
|
|
20231205,190600,281455520,12050,12050,12050,12050,0
|
|
20231205,190500,281455520,12050,12050,12050,12050,0
|
|
20231205,190400,281455520,12050,12050,12050,12050,0
|
|
20231205,190300,281455520,12050,12050,12050,12050,0
|
|
20231205,190200,281455520,12050,12050,12050,12050,0
|
|
20231205,190100,281455520,12050,12050,12050,12050,0
|
|
20231205,190000,281455520,12050,12050,12050,12050,0
|
|
20231205,185900,281455520,12050,12050,12050,12050,0
|
|
20231205,185800,281455520,12050,12050,12050,12050,0
|
|
20231205,185700,281455520,12050,12050,12050,12050,0
|
|
20231205,185600,281455520,12050,12050,12050,12050,0
|
|
20231205,185500,281455520,12050,12050,12050,12050,0
|
|
20231205,185400,281455520,12050,12050,12050,12050,0
|
|
20231205,185300,281455520,12050,12050,12050,12050,0
|
|
20231205,185200,281455520,12050,12050,12050,12050,0
|
|
20231205,185100,281455520,12050,12050,12050,12050,0
|
|
20231205,185000,281455520,12050,12050,12050,12050,0
|
|
20231205,184900,281455520,12050,12050,12050,12050,0
|
|
20231205,184800,281455520,12050,12050,12050,12050,0
|
|
20231205,184700,281455520,12050,12050,12050,12050,411
|
|
20231205,184600,281455520,12050,12050,12050,12050,0
|
|
20231205,184500,281455520,12050,12050,12050,12050,0
|
|
20231205,184400,281455520,12050,12050,12050,12050,0
|
|
20231205,184300,281455520,12050,12050,12050,12050,0
|
|
20231205,184200,281455520,12050,12050,12050,12050,0
|
|
20231205,184100,281455520,12050,12050,12050,12050,0
|
|
20231205,184000,281455520,12050,12050,12050,12050,0
|
|
20231205,183900,281455520,12050,12050,12050,12050,0
|
|
20231205,183800,281455520,12050,12050,12050,12050,0
|
|
20231205,183700,281455520,12050,12050,12050,12050,0
|
|
20231205,183600,281455520,12050,12050,12050,12050,0
|
|
20231205,183500,281455520,12050,12050,12050,12050,0
|
|
20231205,183400,281455520,12050,12050,12050,12050,0
|
|
20231205,183300,281455520,12050,12050,12050,12050,0
|
|
20231205,183200,281455520,12050,12050,12050,12050,0
|
|
20231205,183100,281455520,12050,12050,12050,12050,0
|
|
20231205,183000,281455520,12050,12050,12050,12050,0
|
|
20231205,182900,281455520,12050,12050,12050,12050,0
|
|
20231205,182800,281455520,12050,12050,12050,12050,0
|
|
20231205,182700,281455520,12050,12050,12050,12050,0
|
|
20231205,182600,281455520,12050,12050,12050,12050,0
|
|
20231205,182500,281455520,12050,12050,12050,12050,0
|
|
20231205,182400,281455520,12050,12050,12050,12050,0
|
|
20231205,182300,281455520,12050,12050,12050,12050,0
|
|
20231205,182200,281455520,12050,12050,12050,12050,0
|
|
20231205,182100,281455520,12050,12050,12050,12050,0
|
|
20231205,182000,281455520,12050,12050,12050,12050,0
|
|
20231205,181900,281455520,12050,12050,12050,12050,0
|
|
20231205,181800,281455520,12050,12050,12050,12050,0
|
|
20231205,181700,281455520,12050,12050,12050,12050,411
|
|
20231205,181600,281455520,12050,12050,12050,12050,0
|
|
20231205,181500,281455520,12050,12050,12050,12050,0
|
|
20231205,181400,281455520,12050,12050,12050,12050,0
|
|
20231205,181300,281455520,12050,12050,12050,12050,0
|
|
20231205,181200,281455520,12050,12050,12050,12050,0
|
|
20231205,181100,281455520,12050,12050,12050,12050,0
|
|
20231205,181000,281455520,12050,12050,12050,12050,0
|
|
20231205,180900,281455520,12050,12050,12050,12050,0
|
|
20231205,180800,281455520,12050,12050,12050,12050,0
|
|
20231205,180700,281455520,12050,12050,12050,12050,0
|
|
20231205,180600,281455520,12050,12050,12050,12050,0
|
|
20231205,180500,281455520,12050,12050,12050,12050,0
|
|
20231205,180400,281455520,12050,12050,12050,12050,0
|
|
20231205,180300,281455520,12050,12050,12050,12050,0
|
|
20231205,180200,281455520,12050,12050,12050,12050,0
|
|
20231205,180100,281455520,12050,12050,12050,12050,0
|
|
20231205,180000,281455520,12050,12050,12050,12050,0
|
|
20231205,175900,281455520,12050,12050,12050,12050,0
|
|
20231205,175800,281455520,12050,12050,12050,12050,0
|
|
20231205,175700,281455520,12050,12050,12050,12050,0
|
|
20231205,175600,281455520,12050,12050,12050,12050,0
|
|
20231205,175500,281455520,12050,12050,12050,12050,0
|
|
20231205,175400,281455520,12050,12050,12050,12050,0
|
|
20231205,175300,281455520,12050,12050,12050,12050,0
|
|
20231205,175200,281455520,12050,12050,12050,12050,0
|
|
20231205,175100,281455520,12050,12050,12050,12050,0
|
|
20231205,175000,281455520,12050,12050,12050,12050,0
|
|
20231205,174900,281455520,12050,12050,12050,12050,0
|
|
20231205,174800,281455520,12050,12050,12050,12050,0
|
|
20231205,174700,281455520,12050,12050,12050,12050,411
|
|
20231205,174600,281455520,12050,12050,12050,12050,0
|
|
20231205,174500,281455520,12050,12050,12050,12050,0
|
|
20231205,174400,281455520,12050,12050,12050,12050,0
|
|
20231205,174300,281455520,12050,12050,12050,12050,0
|
|
20231205,174200,281455520,12050,12050,12050,12050,0
|
|
20231205,174100,281455520,12050,12050,12050,12050,0
|
|
20231205,174000,281455520,12050,12050,12050,12050,0
|
|
20231205,173900,281455520,12050,12050,12050,12050,0
|
|
20231205,173800,281455520,12050,12050,12050,12050,0
|
|
20231205,173700,281455520,12050,12050,12050,12050,0
|
|
20231205,173600,281455520,12050,12050,12050,12050,0
|
|
20231205,173500,281455520,12050,12050,12050,12050,0
|
|
20231205,173400,281455520,12050,12050,12050,12050,0
|
|
20231205,173300,281455520,12050,12050,12050,12050,0
|
|
20231205,173200,281455520,12050,12050,12050,12050,0
|
|
20231205,173100,281455520,12050,12050,12050,12050,0
|
|
20231205,173000,281455520,12050,12050,12050,12050,0
|
|
20231205,172900,281455520,12050,12050,12050,12050,0
|
|
20231205,172800,281455520,12050,12050,12050,12050,0
|
|
20231205,172700,281455520,12050,12050,12050,12050,0
|
|
20231205,172600,281455520,12050,12050,12050,12050,0
|
|
20231205,172500,281455520,12050,12050,12050,12050,0
|
|
20231205,172400,281455520,12050,12050,12050,12050,0
|
|
20231205,172300,281455520,12050,12050,12050,12050,0
|
|
20231205,172200,281455520,12050,12050,12050,12050,0
|
|
20231205,172100,281455520,12050,12050,12050,12050,0
|
|
20231205,172000,281455520,12050,12050,12050,12050,0
|
|
20231205,171900,281455520,12050,12050,12050,12050,0
|
|
20231205,171800,281455520,12050,12050,12050,12050,0
|
|
20231205,171700,281455520,12050,12050,12050,12050,411
|
|
20231205,171600,281455520,12050,12050,12050,12050,0
|
|
20231205,171500,281455520,12050,12050,12050,12050,0
|
|
20231205,171400,281455520,12050,12050,12050,12050,0
|
|
20231205,171300,281455520,12050,12050,12050,12050,0
|
|
20231205,171200,281455520,12050,12050,12050,12050,0
|
|
20231205,171100,281455520,12050,12050,12050,12050,0
|
|
20231205,171000,281455520,12050,12050,12050,12050,0
|
|
20231205,170900,281455520,12050,12050,12050,12050,0
|
|
20231205,170800,281455520,12050,12050,12050,12050,0
|
|
20231205,170700,281455520,12050,12050,12050,12050,0
|
|
20231205,170600,281455520,12050,12050,12050,12050,0
|
|
20231205,170500,281455520,12050,12050,12050,12050,0
|
|
20231205,170400,281455520,12050,12050,12050,12050,0
|
|
20231205,170300,281455520,12050,12050,12050,12050,0
|
|
20231205,170200,281455520,12050,12050,12050,12050,0
|
|
20231205,170100,281455520,12050,12050,12050,12050,0
|
|
20231205,170000,281455520,12050,12050,12050,12050,0
|
|
20231205,165900,281455520,12050,12050,12050,12050,0
|
|
20231205,165800,281455520,12050,12050,12050,12050,0
|
|
20231205,165700,281455520,12050,12050,12050,12050,0
|
|
20231205,165600,281455520,12050,12050,12050,12050,0
|
|
20231205,165500,281455520,12050,12050,12050,12050,0
|
|
20231205,165400,281455520,12050,12050,12050,12050,0
|
|
20231205,165300,281455520,12050,12050,12050,12050,0
|
|
20231205,165200,281455520,12050,12050,12050,12050,0
|
|
20231205,165100,281455520,12050,12050,12050,12050,0
|
|
20231205,165000,281455520,12050,12050,12050,12050,0
|
|
20231205,164900,281455520,12050,12050,12050,12050,0
|
|
20231205,164800,281455520,12050,12050,12050,12050,0
|
|
20231205,164700,281455520,12050,12050,12050,12050,411
|
|
20231205,164600,281455520,12050,12050,12050,12050,0
|
|
20231205,164500,281455520,12050,12050,12050,12050,0
|
|
20231205,164400,281455520,12050,12050,12050,12050,0
|
|
20231205,164300,281455520,12050,12050,12050,12050,0
|
|
20231205,164200,281455520,12050,12050,12050,12050,0
|
|
20231205,164100,281455520,12050,12050,12050,12050,0
|
|
20231205,164000,281455520,12050,12050,12050,12050,0
|
|
20231205,163900,281455520,12050,12050,12050,12050,0
|
|
20231205,163800,281455520,12050,12050,12050,12050,0
|
|
20231205,163700,281455520,12050,12050,12050,12050,0
|
|
20231205,163600,281455520,12050,12050,12050,12050,0
|
|
20231205,163500,281455520,12050,12050,12050,12050,0
|
|
20231205,163400,281455520,12050,12050,12050,12050,0
|
|
20231205,163300,281455520,12050,12050,12050,12050,0
|
|
20231205,163200,281455520,12050,12050,12050,12050,0
|
|
20231205,163100,281455520,12050,12050,12050,12050,0
|
|
20231205,163000,281455520,12050,12050,12050,12050,0
|
|
20231205,162900,281455520,12050,12050,12050,12050,0
|
|
20231205,162800,281455520,12050,12050,12050,12050,0
|
|
20231205,162700,281455520,12050,12050,12050,12050,0
|
|
20231205,162600,281455520,12050,12050,12050,12050,0
|
|
20231205,162500,281455520,12050,12050,12050,12050,0
|
|
20231205,162400,281455520,12050,12050,12050,12050,0
|
|
20231205,162300,281455520,12050,12050,12050,12050,0
|
|
20231205,162200,281455520,12050,12050,12050,12050,0
|
|
20231205,162100,281455520,12050,12050,12050,12050,0
|
|
20231205,162000,281455520,12050,12050,12050,12050,0
|
|
20231205,161900,281455520,12050,12050,12050,12050,0
|
|
20231205,161800,281455520,12050,12050,12050,12050,0
|
|
20231205,161700,281455520,12050,12050,12050,12050,411
|
|
20231205,161600,281455520,12050,12050,12050,12050,0
|
|
20231205,161500,281455520,12050,12050,12050,12050,0
|
|
20231205,161400,281455520,12050,12050,12050,12050,0
|
|
20231205,161300,281455520,12050,12050,12050,12050,0
|
|
20231205,161200,281455520,12050,12050,12050,12050,0
|
|
20231205,161100,281455520,12050,12050,12050,12050,0
|
|
20231205,161000,281455520,12050,12050,12050,12050,0
|
|
20231205,160900,281455520,12050,12050,12050,12050,0
|
|
20231205,160800,281455520,12050,12050,12050,12050,0
|
|
20231205,160700,281455520,12050,12050,12050,12050,0
|
|
20231205,160600,281455520,12050,12050,12050,12050,0
|
|
20231205,160500,281455520,12050,12050,12050,12050,0
|
|
20231205,160400,281455520,12050,12050,12050,12050,0
|
|
20231205,160300,281455520,12050,12050,12050,12050,0
|
|
20231205,160200,281455520,12050,12050,12050,12050,0
|
|
20231205,160100,281455520,12050,12050,12050,12050,0
|
|
20231205,160000,281455520,12050,12050,12050,12050,0
|
|
20231205,155900,281455520,12050,12050,12050,12050,0
|
|
20231205,155800,281455520,12050,12050,12050,12050,0
|
|
20231205,155700,281455520,12050,12050,12050,12050,0
|
|
20231205,155600,281455520,12050,12050,12050,12050,0
|
|
20231205,155500,281455520,12050,12050,12050,12050,0
|
|
20231205,155400,281455520,12050,12050,12050,12050,0
|
|
20231205,155300,281455520,12050,12050,12050,12050,0
|
|
20231205,155200,281455520,12050,12050,12050,12050,0
|
|
20231205,155100,281455520,12050,12050,12050,12050,0
|
|
20231205,155000,281455520,12050,12050,12050,12050,0
|
|
20231205,154900,281455520,12050,12050,12050,12050,0
|
|
20231205,154800,281455520,12050,12050,12050,12050,0
|
|
20231205,154700,281455520,12050,12050,12050,12050,411
|
|
20231205,154600,281455520,12050,12050,12050,12050,0
|
|
20231205,154500,281455520,12050,12050,12050,12050,0
|
|
20231205,154400,281455520,12050,12050,12050,12050,0
|
|
20231205,154300,281455520,12050,12050,12050,12050,0
|
|
20231205,154200,281455520,12050,12050,12050,12050,0
|
|
20231205,154100,281455520,12050,12050,12050,12050,0
|
|
20231205,154000,281455520,12050,12050,12050,12050,0
|
|
20231205,153900,281455520,12050,12050,12050,12050,0
|
|
20231205,153800,281455520,12050,12050,12050,12050,0
|
|
20231205,153700,281455520,12050,12050,12050,12050,0
|
|
20231205,153600,281455520,12050,12050,12050,12050,0
|
|
20231205,153500,281455520,12050,12050,12050,12050,0
|
|
20231205,153400,281455520,12050,12050,12050,12050,0
|
|
20231205,153300,281455520,12050,12050,12050,12050,0
|
|
20231205,153200,281455520,12050,12050,12050,12050,0
|
|
20231205,153100,281455520,12050,12050,12050,12050,0
|
|
20231205,153000,281455520,12050,12050,12050,12050,411
|
|
20231205,152900,276502970,12050,12050,12050,12050,0
|
|
20231205,152800,276502970,12050,12050,12050,12050,0
|
|
20231205,152700,276502970,12050,12050,12050,12050,0
|
|
20231205,152600,276502970,12050,12050,12050,12050,0
|
|
20231205,152500,276502970,12050,12050,12050,12050,0
|
|
20231205,152400,276502970,12050,12050,12050,12050,0
|
|
20231205,152300,276502970,12050,12050,12050,12050,0
|
|
20231205,152200,276502970,12050,12050,12050,12050,0
|
|
20231205,152100,276502970,12050,12050,12050,12050,0
|
|
20231205,152000,276502970,12050,12050,12050,12050,0
|
|
20231205,151900,276502970,12050,12050,12050,12050,2
|
|
20231205,151800,276478870,12060,12060,12060,12060,1
|
|
20231205,151700,276466810,12030,12070,12070,12030,34
|
|
20231205,151600,276057560,12070,12070,12070,12070,16
|
|
20231205,151500,275864440,12070,12030,12070,12030,67
|
|
20231205,151400,275056830,12030,12030,12030,12030,28
|
|
20231205,151300,274719990,12030,12030,12030,12030,29
|
|
20231205,151200,274371120,12030,12030,12030,12030,56
|
|
20231205,151100,273697440,12030,12030,12030,12030,40
|
|
20231205,151000,273216240,12040,12030,12040,12030,36
|
|
20231205,150900,272783150,12040,12040,12040,12040,1
|
|
20231205,150800,272771110,12040,12040,12040,12040,10
|
|
20231205,150700,272650710,12040,12040,12040,12040,28
|
|
20231205,150600,272313590,12040,12040,12040,12040,58
|
|
20231205,150500,271615270,12040,12040,12040,12040,28
|
|
20231205,150400,271278150,12080,12050,12080,12030,846
|
|
20231205,150300,261093300,12080,12080,12080,12080,0
|
|
20231205,150200,261093300,12080,12060,12080,12060,13
|
|
20231205,150100,260936340,12050,12050,12050,12050,35
|
|
20231205,150000,260514590,12040,12050,12050,12040,32
|
|
20231205,145900,260129300,12050,12060,12060,12050,328
|
|
20231205,145800,256175900,12050,12050,12050,12050,29
|
|
20231205,145700,255826450,12050,12050,12050,12050,427
|
|
20231205,145600,250681100,12050,12050,12050,12050,29
|
|
20231205,145500,250331650,12050,12050,12050,12050,28
|
|
20231205,145400,249994250,12050,12050,12050,12050,0
|
|
20231205,145300,249994250,12050,12050,12050,12050,29
|
|
20231205,145200,249644800,12050,12050,12050,12050,28
|
|
20231205,145100,249307400,12050,12050,12050,12050,38
|
|
20231205,145000,248849500,12050,12050,12050,12050,555
|
|
20231205,144900,242161750,12050,12050,12050,12050,108
|
|
20231205,144800,240860350,12050,12050,12050,12050,74
|
|
20231205,144700,239968650,12050,12050,12050,12050,0
|
|
20231205,144600,239968650,12050,12050,12050,12050,57
|
|
20231205,144500,239281800,12050,12060,12060,12050,30
|
|
20231205,144400,238920280,12050,12060,12060,12050,110
|
|
20231205,144300,237593970,12070,12070,12070,12070,0
|
|
20231205,144200,237593970,12070,12060,12070,12060,28
|
|
20231205,144100,237256280,12060,12050,12060,12050,63
|
|
20231205,144000,236497070,12050,12050,12050,12050,49
|
|
20231205,143900,235906620,12070,12070,12070,12070,0
|
|
20231205,143800,235906620,12070,12070,12070,12070,3
|
|
20231205,143700,235870410,12050,12060,12060,12050,28
|
|
20231205,143600,235532910,12050,12050,12050,12050,29
|
|
20231205,143500,235183460,12050,12050,12050,12050,56
|
|
20231205,143400,234508660,12050,12060,12060,12050,133
|
|
20231205,143300,232905000,12070,12070,12070,12070,0
|
|
20231205,143200,232905000,12070,12060,12070,12060,101
|
|
20231205,143100,231686930,12060,12060,12070,12060,79
|
|
20231205,143000,230734180,12060,12060,12060,12060,5
|
|
20231205,142900,230673880,12070,12070,12070,12070,23
|
|
20231205,142800,230396270,12070,12070,12070,12070,56
|
|
20231205,142700,229720350,12070,12070,12070,12070,28
|
|
20231205,142600,229382390,12080,12080,12080,12080,1
|
|
20231205,142500,229370310,12080,12070,12080,12070,33
|
|
20231205,142400,228971960,12070,12070,12070,12070,0
|
|
20231205,142300,228971960,12070,12070,12070,12070,29
|
|
20231205,142200,228621930,12070,12070,12070,12070,28
|
|
20231205,142100,228283970,12070,12070,12070,12070,89
|
|
20231205,142000,227209740,12070,12050,12070,12050,1214
|
|
20231205,141900,212557930,12050,12050,12050,12050,1
|
|
20231205,141800,212545880,12060,12050,12060,12050,130
|
|
20231205,141700,210978370,12060,12060,12060,12060,1
|
|
20231205,141600,210966310,12060,12060,12060,12060,26
|
|
20231205,141500,210652750,12060,12060,12060,12060,396
|
|
20231205,141400,205876990,12070,12060,12070,12060,538
|
|
20231205,141300,199388620,12060,12060,12060,12060,56
|
|
20231205,141200,198713260,12060,12060,12060,12060,29
|
|
20231205,141100,198363520,12070,12070,12070,12060,41
|
|
20231205,141000,197869020,12070,12070,12070,12070,50
|
|
20231205,140900,197265520,12070,12070,12070,12070,21
|
|
20231205,140800,197012050,12060,12060,12060,12060,29
|
|
20231205,140700,196662310,12060,12060,12060,12060,28
|
|
20231205,140600,196324630,12060,12060,12060,12060,229
|
|
20231205,140500,193562890,12060,12060,12060,12060,28
|
|
20231205,140400,193225210,12060,12060,12060,12060,28
|
|
20231205,140300,192887530,12060,12060,12060,12060,28
|
|
20231205,140200,192549850,12060,12060,12060,12060,0
|
|
20231205,140100,192549850,12060,12060,12060,12060,62
|
|
20231205,140000,191802130,12060,12060,12060,12060,29
|
|
20231205,135900,191452390,12070,12070,12070,12070,324
|
|
20231205,135800,187541710,12070,12070,12070,12070,28
|
|
20231205,135700,187203750,12070,12070,12070,12070,29
|
|
20231205,135600,186853720,12070,12070,12070,12070,27
|
|
20231205,135500,186527830,12070,12070,12070,12070,0
|
|
20231205,135400,186527830,12070,12070,12070,12070,29
|
|
20231205,135300,186177800,12070,12070,12070,12070,29
|
|
20231205,135200,185827770,12070,12070,12070,12070,28
|
|
20231205,135100,185489810,12070,12070,12070,12070,29
|
|
20231205,135000,185139780,12070,12070,12070,12070,30
|
|
20231205,134900,184777680,12070,12070,12070,12070,28
|
|
20231205,134800,184439720,12070,12070,12070,12070,28
|
|
20231205,134700,184101760,12070,12070,12070,12070,0
|
|
20231205,134600,184101760,12070,12070,12070,12070,57
|
|
20231205,134500,183413770,12070,12080,12080,12070,31
|
|
20231205,134400,183039580,12080,12080,12080,12080,32
|
|
20231205,134300,182653020,12070,12070,12070,12070,28
|
|
20231205,134200,182315060,12070,12070,12070,12070,29
|
|
20231205,134100,181965030,12070,12070,12070,12070,27
|
|
20231205,134000,181639140,12070,12070,12070,12070,11
|
|
20231205,133900,181506370,12070,12070,12070,12070,45
|
|
20231205,133800,180963220,12070,12070,12070,12070,30
|
|
20231205,133700,180601120,12060,12060,12060,12060,24
|
|
20231205,133600,180311680,12070,12070,12070,12060,139
|
|
20231205,133500,178634230,12070,12070,12070,12070,83
|
|
20231205,133400,177632420,12080,12080,12080,12080,162
|
|
20231205,133300,175675460,12070,12070,12070,12070,221
|
|
20231205,133200,173007990,12070,12070,12070,12070,538
|
|
20231205,133100,166514330,12070,12070,12070,12070,57
|
|
20231205,133000,165826340,12070,12080,12080,12070,118
|
|
20231205,132900,164401050,12080,12080,12080,12080,11
|
|
20231205,132800,164268170,12070,12070,12070,12070,28
|
|
20231205,132700,163930210,12070,12070,12070,12070,29
|
|
20231205,132600,163580180,12070,12070,12070,12070,56
|
|
20231205,132500,162904260,12070,12070,12070,12070,0
|
|
20231205,132400,162904260,12070,12080,12080,12070,14
|
|
20231205,132300,162735270,12080,12080,12080,12080,14
|
|
20231205,132200,162566150,12080,12080,12080,12080,29
|
|
20231205,132100,162215830,12080,12080,12080,12080,28
|
|
20231205,132000,161877590,12080,12080,12080,12080,29
|
|
20231205,131900,161527270,12080,12080,12080,12080,28
|
|
20231205,131800,161189030,12080,12080,12080,12080,0
|
|
20231205,131700,161189030,12080,12080,12080,12080,31
|
|
20231205,131600,160814550,12080,12080,12080,12080,57
|
|
20231205,131500,160125990,12080,12080,12080,12080,14
|
|
20231205,131400,159956870,12100,12100,12100,12100,15
|
|
20231205,131300,159775370,12100,12100,12100,12100,28
|
|
20231205,131200,159436570,12100,12100,12100,12100,29
|
|
20231205,131100,159085670,12100,12100,12100,12100,46
|
|
20231205,131000,158529070,12100,12100,12100,12100,1
|
|
20231205,130900,158516970,12070,12070,12070,12070,57
|
|
20231205,130800,157828980,12070,12070,12070,12070,22
|
|
20231205,130700,157563440,12080,12080,12080,12080,27
|
|
20231205,130600,157237280,12100,12080,12100,12080,29
|
|
20231205,130500,156886940,12070,12070,12070,12070,29
|
|
20231205,130400,156536910,12070,12070,12070,12070,27
|
|
20231205,130300,156211020,12070,12070,12070,12070,0
|
|
20231205,130200,156211020,12070,12070,12070,12070,29
|
|
20231205,130100,155860990,12070,12070,12070,12070,57
|
|
20231205,130000,155173000,12070,12070,12070,12070,29
|
|
20231205,125900,154822970,12100,12100,12100,12100,10
|
|
20231205,125800,154701970,12070,12070,12070,12070,28
|
|
20231205,125700,154364010,12070,12080,12080,12070,29
|
|
20231205,125600,154013970,12070,12080,12080,12070,30
|
|
20231205,125500,153651600,12080,12080,12080,12080,0
|
|
20231205,125400,153651600,12080,12080,12080,12080,134
|
|
20231205,125300,152032880,12080,12090,12090,12080,24
|
|
20231205,125200,151742950,12080,12080,12080,12080,29
|
|
20231205,125100,151392630,12080,12080,12080,12080,80
|
|
20231205,125000,150426230,12080,12080,12080,12080,29
|
|
20231205,124900,150075910,12080,12080,12080,12080,27
|
|
20231205,124800,149749750,12080,12080,12080,12080,0
|
|
20231205,124700,149749750,12080,12080,12080,12080,29
|
|
20231205,124600,149399430,12080,12080,12080,12080,28
|
|
20231205,124500,149061190,12080,12080,12080,12080,29
|
|
20231205,124400,148710870,12080,12080,12080,12080,39
|
|
20231205,124300,148239750,12080,12080,12080,12080,18
|
|
20231205,124200,148022310,12080,12080,12080,12080,574
|
|
20231205,124100,141088390,12080,12080,12080,12080,27
|
|
20231205,124000,140762230,12080,12080,12080,12080,46
|
|
20231205,123900,140206550,12080,12080,12080,12080,229
|
|
20231205,123800,137440230,12080,12090,12090,12080,28
|
|
20231205,123700,137101980,12080,12080,12080,12080,29
|
|
20231205,123600,136751660,12080,12080,12080,12080,28
|
|
20231205,123500,136413420,12080,12080,12080,12080,29
|
|
20231205,123400,136063100,12080,12080,12080,12080,27
|
|
20231205,123300,135736940,12080,12080,12080,12080,0
|
|
20231205,123200,135736940,12080,12080,12080,12080,29
|
|
20231205,123100,135386620,12080,12080,12080,12080,28
|
|
20231205,123000,135048380,12080,12080,12080,12080,29
|
|
20231205,122900,134698060,12080,12080,12080,12080,28
|
|
20231205,122800,134359820,12080,12080,12080,12080,29
|
|
20231205,122700,134009500,12080,12080,12080,12080,56
|
|
20231205,122600,133333020,12080,12080,12080,12080,0
|
|
20231205,122500,133333020,12080,12090,12090,12080,48
|
|
20231205,122400,132753170,12090,12100,12100,12090,10
|
|
20231205,122300,132632260,12100,12090,12100,12090,38
|
|
20231205,122200,132172740,12090,12090,12090,12090,11
|
|
20231205,122100,132039750,12080,12080,12080,12080,28
|
|
20231205,122000,131701510,12080,12080,12080,12080,29
|
|
20231205,121900,131351190,12080,12080,12080,12080,56
|
|
20231205,121800,130674710,12080,12080,12080,12080,0
|
|
20231205,121700,130674710,12080,12080,12080,12080,70
|
|
20231205,121600,129829110,12090,12090,12090,12090,41
|
|
20231205,121500,129333420,12100,12100,12100,12100,1
|
|
20231205,121400,129321320,12110,12110,12110,12110,1
|
|
20231205,121300,129309210,12120,12120,12120,12120,1
|
|
20231205,121200,129297090,12120,12080,12120,12080,57
|
|
20231205,121100,128608490,12080,12080,12080,12080,0
|
|
20231205,121000,128608490,12080,12120,12120,12080,28
|
|
20231205,120900,128269850,12080,12080,12080,12080,26
|
|
20231205,120800,127955770,12120,12120,12120,12120,5
|
|
20231205,120700,127895170,12080,12080,12080,12080,29
|
|
20231205,120600,127544850,12080,12090,12090,12080,28
|
|
20231205,120500,127206500,12080,12080,12080,12080,29
|
|
20231205,120400,126856180,12080,12080,12080,12080,147
|
|
20231205,120300,125080420,12080,12080,12080,12080,0
|
|
20231205,120200,125080420,12080,12080,12080,12080,57
|
|
20231205,120100,124391860,12070,12070,12070,12070,32
|
|
20231205,120000,124005620,12080,12080,12080,12080,25
|
|
20231205,115900,123703620,12080,12080,12080,12080,28
|
|
20231205,115800,123365380,12090,12080,12090,12080,32
|
|
20231205,115700,122978810,12090,12090,12090,12090,25
|
|
20231205,115600,122676560,12150,12150,12150,12150,0
|
|
20231205,115500,122676560,12150,12150,12150,12150,1
|
|
20231205,115400,122664410,12140,12080,12140,12080,58
|
|
20231205,115300,121962810,12080,12080,12080,12080,29
|
|
20231205,115200,121612490,12080,12080,12080,12080,28
|
|
20231205,115100,121274250,12080,12090,12090,12080,29
|
|
20231205,115000,120923890,12080,12080,12080,12080,49
|
|
20231205,114900,120331970,12080,12080,12080,12080,27
|
|
20231205,114800,120005810,12080,12080,12080,12080,0
|
|
20231205,114700,120005810,12080,12080,12080,12080,29
|
|
20231205,114600,119655490,12080,12080,12080,12080,30
|
|
20231205,114500,119293090,12070,12070,12070,12070,57
|
|
20231205,114400,118605100,12070,12080,12080,12070,379
|
|
20231205,114300,114027070,12070,12070,12070,12070,28
|
|
20231205,114200,113689110,12080,12080,12080,12080,0
|
|
20231205,114100,113689110,12080,12080,12080,12080,49
|
|
20231205,114000,113097190,12080,12080,12080,12080,28
|
|
20231205,113900,112758950,12080,12080,12080,12080,28
|
|
20231205,113800,112420710,12080,12080,12080,12080,43
|
|
20231205,113700,111901270,12080,12080,12080,12080,28
|
|
20231205,113600,111563030,12080,12080,12080,12080,29
|
|
20231205,113500,111212710,12080,12080,12080,12080,28
|
|
20231205,113400,110874470,12080,12080,12080,12080,0
|
|
20231205,113300,110874470,12080,12080,12080,12080,40
|
|
20231205,113200,110391270,12070,12070,12080,12070,94
|
|
20231205,113100,109256390,12080,12080,12080,12080,14
|
|
20231205,113000,109087270,12080,12080,12080,12080,29
|
|
20231205,112900,108736950,12080,12080,12080,12080,28
|
|
20231205,112800,108398710,12080,12080,12080,12080,29
|
|
20231205,112700,108048390,12070,12070,12070,12070,28
|
|
20231205,112600,107710430,12070,12070,12070,12070,0
|
|
20231205,112500,107710430,12070,12070,12070,12070,28
|
|
20231205,112400,107372470,12070,12070,12070,12070,57
|
|
20231205,112300,106684480,12070,12070,12070,12070,1971
|
|
20231205,112200,82894510,12070,12060,12070,12060,279
|
|
20231205,112100,79527270,12070,12060,12070,12060,33
|
|
20231205,112000,79129240,12070,12070,12070,12070,80
|
|
20231205,111900,78163640,12060,12070,12070,12060,167
|
|
20231205,111800,76148620,12060,12060,12060,12060,29
|
|
20231205,111700,75798880,12060,12060,12060,12060,56
|
|
20231205,111600,75123520,12060,12060,12060,12060,28
|
|
20231205,111500,74785840,12070,12060,12070,12060,30
|
|
20231205,111400,74424030,12070,12070,12070,12070,0
|
|
20231205,111300,74424030,12070,12060,12070,12060,42
|
|
20231205,111200,73917460,12060,12060,12060,12060,177
|
|
20231205,111100,71782840,12060,12060,12060,12060,53
|
|
20231205,111000,71143660,12060,12060,12060,12060,0
|
|
20231205,110900,71143660,12060,12060,12060,12060,28
|
|
20231205,110800,70805980,12060,12060,12060,12060,29
|
|
20231205,110700,70456240,12060,12060,12060,12060,28
|
|
20231205,110600,70118560,12060,12060,12060,12060,29
|
|
20231205,110500,69768820,12060,12060,12060,12060,58
|
|
20231205,110400,69069340,12060,12070,12070,12060,3
|
|
20231205,110300,69033150,12070,12070,12070,12070,25
|
|
20231205,110200,68731400,12070,12080,12080,12070,44
|
|
20231205,110100,68200270,12080,12090,12090,12080,13
|
|
20231205,110000,68043220,12080,12080,12080,12080,29
|
|
20231205,105900,67692900,12110,12100,12110,12100,120
|
|
20231205,105800,66239860,12080,12080,12080,12080,28
|
|
20231205,105700,65901620,12080,12080,12080,12080,29
|
|
20231205,105600,65551300,12080,12080,12080,12080,25
|
|
20231205,105500,65249300,12080,12080,12080,12080,5
|
|
20231205,105400,65188900,12080,12070,12080,12070,76
|
|
20231205,105300,64271070,12060,12060,12060,12060,36
|
|
20231205,105200,63836910,12060,12080,12080,12060,64
|
|
20231205,105100,63064230,12080,12070,12080,12070,49
|
|
20231205,105000,62472510,12080,12080,12080,12080,28
|
|
20231205,104900,62134270,12080,12080,12080,12080,42
|
|
20231205,104800,61626910,12070,12080,12080,12060,181
|
|
20231205,104700,59442490,12090,12090,12090,12090,20
|
|
20231205,104600,59200690,12090,12100,12100,12090,61
|
|
20231205,104500,58462790,12100,12100,12100,12100,3
|
|
20231205,104400,58426490,12100,12100,12100,12100,86
|
|
20231205,104300,57385890,12100,12100,12100,12100,57
|
|
20231205,104200,56696190,12100,12100,12100,12100,27
|
|
20231205,104100,56369490,12110,12110,12110,12110,8
|
|
20231205,104000,56272610,12110,12110,12110,12110,19
|
|
20231205,103900,56042520,12130,12130,12130,12130,10
|
|
20231205,103800,55921220,12130,12120,12130,12120,90
|
|
20231205,103700,54829680,12120,12120,12120,12120,167
|
|
20231205,103600,52805640,12130,12130,12130,12130,85
|
|
20231205,103500,51774590,12140,12130,12140,12130,38
|
|
20231205,103400,51313560,12150,12150,12150,12150,5
|
|
20231205,103300,51252810,12150,12140,12150,12140,300
|
|
20231205,103200,47608250,12130,12130,12130,12130,61
|
|
20231205,103100,46868320,12140,12140,12140,12140,96
|
|
20231205,103000,45702880,12150,12150,12150,12150,15
|
|
20231205,102900,45520630,12170,12170,12170,12170,0
|
|
20231205,102800,45520630,12170,12170,12170,12170,0
|
|
20231205,102700,45520630,12170,12170,12170,12170,0
|
|
20231205,102600,45520630,12170,12180,12180,12170,92
|
|
20231205,102500,44400170,12180,12180,12180,12180,0
|
|
20231205,102400,44400170,12180,12180,12180,12180,0
|
|
20231205,102300,44400170,12180,12180,12180,12180,0
|
|
20231205,102200,44400170,12180,12180,12180,12180,0
|
|
20231205,102100,44400170,12180,12180,12180,12180,0
|
|
20231205,102000,44400170,12180,12180,12180,12180,0
|
|
20231205,101900,44400170,12180,12180,12180,12180,0
|
|
20231205,101800,44400170,12180,12180,12180,12180,0
|
|
20231205,101700,44400170,12180,12170,12180,12170,200
|
|
20231205,101600,41965420,12170,12150,12170,12150,26
|
|
20231205,101500,41649040,12150,12150,12150,12150,0
|
|
20231205,101400,41649040,12150,12150,12150,12150,0
|
|
20231205,101300,41649040,12150,12150,12150,12150,1
|
|
20231205,101200,41636890,12140,12140,12140,12140,0
|
|
20231205,101100,41636890,12140,12140,12140,12140,10
|
|
20231205,101000,41515490,12150,12150,12150,12150,1
|
|
20231205,100900,41503340,12140,12140,12140,12140,1
|
|
20231205,100800,41491200,12150,12150,12150,12150,0
|
|
20231205,100700,41491200,12150,12150,12150,12150,1
|
|
20231205,100600,41479050,12150,12150,12150,12150,9
|
|
20231205,100500,41369700,12150,12150,12150,12150,0
|
|
20231205,100400,41369700,12150,12150,12150,12150,0
|
|
20231205,100300,41369700,12150,12150,12150,12150,10
|
|
20231205,100200,41248200,12150,12150,12150,12150,81
|
|
20231205,100100,40264050,12160,12160,12160,12160,0
|
|
20231205,100000,40264050,12160,12160,12160,12160,1
|
|
20231205,095900,40251890,12160,12150,12160,12150,21
|
|
20231205,095800,39996700,12150,12150,12150,12150,10
|
|
20231205,095700,39875200,12140,12140,12140,12140,0
|
|
20231205,095600,39875200,12140,12140,12140,12140,0
|
|
20231205,095500,39875200,12140,12140,12140,12140,8
|
|
20231205,095400,39778080,12110,12110,12110,12110,0
|
|
20231205,095300,39778080,12110,12110,12110,12110,0
|
|
20231205,095200,39778080,12110,12110,12110,12110,0
|
|
20231205,095100,39778080,12110,12110,12110,12110,0
|
|
20231205,095000,39778080,12110,12110,12110,12110,0
|
|
20231205,094900,39778080,12110,12110,12110,12110,0
|
|
20231205,094800,39778080,12110,12110,12110,12110,0
|
|
20231205,094700,39778080,12110,12110,12110,12110,0
|
|
20231205,094600,39778080,12110,12110,12110,12110,0
|
|
20231205,094500,39778080,12110,12110,12110,12110,0
|
|
20231205,094400,39778080,12110,12110,12110,12110,100
|
|
20231205,094300,38567080,12100,12100,12100,12100,0
|
|
20231205,094200,38567080,12100,12100,12100,12100,0
|
|
20231205,094100,38567080,12100,12100,12100,12100,0
|
|
20231205,094000,38567080,12100,12080,12100,12080,420
|
|
20231205,093900,33489800,12080,12080,12080,12080,2
|
|
20231205,093800,33465640,12080,12080,12080,12080,0
|
|
20231205,093700,33465640,12080,12080,12080,12080,10
|
|
20231205,093600,33344840,12080,12080,12080,12080,1
|
|
20231205,093500,33332760,12080,12060,12080,12060,315
|
|
20231205,093400,29533790,12060,12100,12110,12060,1879
|
|
20231205,093300,6833420,12110,12110,12120,12110,154
|
|
20231205,093200,4968470,12120,12120,12120,12120,6
|
|
20231205,093100,4895750,12120,12120,12120,12120,2
|
|
20231205,093000,4871510,12120,12110,12120,12110,4
|
|
20231205,092900,4823040,12120,12120,12120,12120,19
|
|
20231205,092800,4592760,12120,12120,12120,12120,76
|
|
20231205,092700,3671640,12130,12150,12150,12130,88
|
|
20231205,092600,2603080,12160,12160,12160,12160,25
|
|
20231205,092500,2299080,12160,12160,12160,12160,0
|
|
20231205,092400,2299080,12160,12160,12160,12160,7
|
|
20231205,092300,2213960,12170,12170,12170,12170,0
|
|
20231205,092200,2213960,12170,12180,12180,12170,8
|
|
20231205,092100,2116570,12180,12180,12180,12180,0
|
|
20231205,092000,2116570,12180,12180,12180,12180,0
|
|
20231205,091900,2116570,12180,12180,12180,12180,0
|
|
20231205,091800,2116570,12180,12180,12180,12180,6
|
|
20231205,091700,2043490,12180,12180,12180,12180,1
|
|
20231205,091600,2031310,12180,12170,12180,12170,8
|
|
20231205,091500,1933930,12170,12170,12170,12170,3
|
|
20231205,091400,1897420,12180,12180,12180,12180,1
|
|
20231205,091300,1885240,12190,12180,12190,12180,26
|
|
20231205,091200,1568480,12150,12190,12190,12150,101
|
|
20231205,091100,341150,12200,12200,12200,12200,0
|
|
20231205,091000,341150,12200,12200,12200,12200,2
|
|
20231205,090900,316750,12160,12170,12170,12160,7
|
|
20231205,090800,231620,12140,12140,12140,12140,0
|
|
20231205,090700,231620,12140,12140,12140,12140,0
|
|
20231205,090600,231620,12140,12140,12140,12140,0
|
|
20231205,090500,231620,12140,12140,12140,12140,0
|
|
20231205,090400,231620,12140,12140,12140,12140,0
|
|
20231205,090300,231620,12140,12140,12140,12140,0
|
|
20231205,090200,231620,12140,12140,12140,12140,0
|
|
20231205,090100,231620,12140,12140,12140,12140,0
|
|
20231205,090000,231620,12140,12220,12220,12140,19
|