619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191600,206692000,12120,12120,12120,12120,144
|
|
20231206,191500,206692000,12120,12120,12120,12120,0
|
|
20231206,191400,206692000,12120,12120,12120,12120,0
|
|
20231206,191300,206692000,12120,12120,12120,12120,0
|
|
20231206,191200,206692000,12120,12120,12120,12120,0
|
|
20231206,191100,206692000,12120,12120,12120,12120,0
|
|
20231206,191000,206692000,12120,12120,12120,12120,0
|
|
20231206,190900,206692000,12120,12120,12120,12120,0
|
|
20231206,190800,206692000,12120,12120,12120,12120,0
|
|
20231206,190700,206692000,12120,12120,12120,12120,0
|
|
20231206,190600,206692000,12120,12120,12120,12120,0
|
|
20231206,190500,206692000,12120,12120,12120,12120,0
|
|
20231206,190400,206692000,12120,12120,12120,12120,0
|
|
20231206,190300,206692000,12120,12120,12120,12120,0
|
|
20231206,190200,206692000,12120,12120,12120,12120,0
|
|
20231206,190100,206692000,12120,12120,12120,12120,0
|
|
20231206,190000,206692000,12120,12120,12120,12120,0
|
|
20231206,185900,206692000,12120,12120,12120,12120,0
|
|
20231206,185800,206692000,12120,12120,12120,12120,0
|
|
20231206,185700,206692000,12120,12120,12120,12120,0
|
|
20231206,185600,206692000,12120,12120,12120,12120,0
|
|
20231206,185500,206692000,12120,12120,12120,12120,0
|
|
20231206,185400,206692000,12120,12120,12120,12120,0
|
|
20231206,185300,206692000,12120,12120,12120,12120,0
|
|
20231206,185200,206692000,12120,12120,12120,12120,0
|
|
20231206,185100,206692000,12120,12120,12120,12120,0
|
|
20231206,185000,206692000,12120,12120,12120,12120,0
|
|
20231206,184900,206692000,12120,12120,12120,12120,0
|
|
20231206,184800,206692000,12120,12120,12120,12120,0
|
|
20231206,184700,206692000,12120,12120,12120,12120,0
|
|
20231206,184600,206692000,12120,12120,12120,12120,144
|
|
20231206,184500,206692000,12120,12120,12120,12120,0
|
|
20231206,184400,206692000,12120,12120,12120,12120,0
|
|
20231206,184300,206692000,12120,12120,12120,12120,0
|
|
20231206,184200,206692000,12120,12120,12120,12120,0
|
|
20231206,184100,206692000,12120,12120,12120,12120,0
|
|
20231206,184000,206692000,12120,12120,12120,12120,0
|
|
20231206,183900,206692000,12120,12120,12120,12120,0
|
|
20231206,183800,206692000,12120,12120,12120,12120,0
|
|
20231206,183700,206692000,12120,12120,12120,12120,0
|
|
20231206,183600,206692000,12120,12120,12120,12120,0
|
|
20231206,183500,206692000,12120,12120,12120,12120,0
|
|
20231206,183400,206692000,12120,12120,12120,12120,0
|
|
20231206,183300,206692000,12120,12120,12120,12120,0
|
|
20231206,183200,206692000,12120,12120,12120,12120,0
|
|
20231206,183100,206692000,12120,12120,12120,12120,0
|
|
20231206,183000,206692000,12120,12120,12120,12120,0
|
|
20231206,182900,206692000,12120,12120,12120,12120,0
|
|
20231206,182800,206692000,12120,12120,12120,12120,0
|
|
20231206,182700,206692000,12120,12120,12120,12120,0
|
|
20231206,182600,206692000,12120,12120,12120,12120,0
|
|
20231206,182500,206692000,12120,12120,12120,12120,0
|
|
20231206,182400,206692000,12120,12120,12120,12120,0
|
|
20231206,182300,206692000,12120,12120,12120,12120,0
|
|
20231206,182200,206692000,12120,12120,12120,12120,0
|
|
20231206,182100,206692000,12120,12120,12120,12120,0
|
|
20231206,182000,206692000,12120,12120,12120,12120,0
|
|
20231206,181900,206692000,12120,12120,12120,12120,0
|
|
20231206,181800,206692000,12120,12120,12120,12120,0
|
|
20231206,181700,206692000,12120,12120,12120,12120,0
|
|
20231206,181600,206692000,12120,12120,12120,12120,144
|
|
20231206,181500,206692000,12120,12120,12120,12120,0
|
|
20231206,181400,206692000,12120,12120,12120,12120,0
|
|
20231206,181300,206692000,12120,12120,12120,12120,0
|
|
20231206,181200,206692000,12120,12120,12120,12120,0
|
|
20231206,181100,206692000,12120,12120,12120,12120,0
|
|
20231206,181000,206692000,12120,12120,12120,12120,0
|
|
20231206,180900,206692000,12120,12120,12120,12120,0
|
|
20231206,180800,206692000,12120,12120,12120,12120,0
|
|
20231206,180700,206692000,12120,12120,12120,12120,0
|
|
20231206,180600,206692000,12120,12120,12120,12120,0
|
|
20231206,180500,206692000,12120,12120,12120,12120,0
|
|
20231206,180400,206692000,12120,12120,12120,12120,0
|
|
20231206,180300,206692000,12120,12120,12120,12120,0
|
|
20231206,180200,206692000,12120,12120,12120,12120,0
|
|
20231206,180100,206692000,12120,12120,12120,12120,0
|
|
20231206,180000,206692000,12120,12120,12120,12120,0
|
|
20231206,175900,206692000,12120,12120,12120,12120,0
|
|
20231206,175800,206692000,12120,12120,12120,12120,0
|
|
20231206,175700,206692000,12120,12120,12120,12120,0
|
|
20231206,175600,206692000,12120,12120,12120,12120,0
|
|
20231206,175500,206692000,12120,12120,12120,12120,0
|
|
20231206,175400,206692000,12120,12120,12120,12120,0
|
|
20231206,175300,206692000,12120,12120,12120,12120,0
|
|
20231206,175200,206692000,12120,12120,12120,12120,0
|
|
20231206,175100,206692000,12120,12120,12120,12120,0
|
|
20231206,175000,206692000,12120,12120,12120,12120,0
|
|
20231206,174900,206692000,12120,12120,12120,12120,0
|
|
20231206,174800,206692000,12120,12120,12120,12120,0
|
|
20231206,174700,206692000,12120,12120,12120,12120,0
|
|
20231206,174600,206692000,12120,12120,12120,12120,144
|
|
20231206,174500,206692000,12120,12120,12120,12120,0
|
|
20231206,174400,206692000,12120,12120,12120,12120,0
|
|
20231206,174300,206692000,12120,12120,12120,12120,0
|
|
20231206,174200,206692000,12120,12120,12120,12120,0
|
|
20231206,174100,206692000,12120,12120,12120,12120,0
|
|
20231206,174000,206692000,12120,12120,12120,12120,0
|
|
20231206,173900,206692000,12120,12120,12120,12120,0
|
|
20231206,173800,206692000,12120,12120,12120,12120,0
|
|
20231206,173700,206692000,12120,12120,12120,12120,0
|
|
20231206,173600,206692000,12120,12120,12120,12120,0
|
|
20231206,173500,206692000,12120,12120,12120,12120,0
|
|
20231206,173400,206692000,12120,12120,12120,12120,0
|
|
20231206,173300,206692000,12120,12120,12120,12120,0
|
|
20231206,173200,206692000,12120,12120,12120,12120,0
|
|
20231206,173100,206692000,12120,12120,12120,12120,0
|
|
20231206,173000,206692000,12120,12120,12120,12120,0
|
|
20231206,172900,206692000,12120,12120,12120,12120,0
|
|
20231206,172800,206692000,12120,12120,12120,12120,0
|
|
20231206,172700,206692000,12120,12120,12120,12120,0
|
|
20231206,172600,206692000,12120,12120,12120,12120,0
|
|
20231206,172500,206692000,12120,12120,12120,12120,0
|
|
20231206,172400,206692000,12120,12120,12120,12120,0
|
|
20231206,172300,206692000,12120,12120,12120,12120,0
|
|
20231206,172200,206692000,12120,12120,12120,12120,0
|
|
20231206,172100,206692000,12120,12120,12120,12120,0
|
|
20231206,172000,206692000,12120,12120,12120,12120,0
|
|
20231206,171900,206692000,12120,12120,12120,12120,0
|
|
20231206,171800,206692000,12120,12120,12120,12120,0
|
|
20231206,171700,206692000,12120,12120,12120,12120,0
|
|
20231206,171600,206692000,12120,12120,12120,12120,144
|
|
20231206,171500,206692000,12120,12120,12120,12120,0
|
|
20231206,171400,206692000,12120,12120,12120,12120,0
|
|
20231206,171300,206692000,12120,12120,12120,12120,0
|
|
20231206,171200,206692000,12120,12120,12120,12120,0
|
|
20231206,171100,206692000,12120,12120,12120,12120,0
|
|
20231206,171000,206692000,12120,12120,12120,12120,0
|
|
20231206,170900,206692000,12120,12120,12120,12120,0
|
|
20231206,170800,206692000,12120,12120,12120,12120,0
|
|
20231206,170700,206692000,12120,12120,12120,12120,0
|
|
20231206,170600,206692000,12120,12120,12120,12120,0
|
|
20231206,170500,206692000,12120,12120,12120,12120,0
|
|
20231206,170400,206692000,12120,12120,12120,12120,0
|
|
20231206,170300,206692000,12120,12120,12120,12120,0
|
|
20231206,170200,206692000,12120,12120,12120,12120,0
|
|
20231206,170100,206692000,12120,12120,12120,12120,0
|
|
20231206,170000,206692000,12120,12120,12120,12120,0
|
|
20231206,165900,206692000,12120,12120,12120,12120,0
|
|
20231206,165800,206692000,12120,12120,12120,12120,0
|
|
20231206,165700,206692000,12120,12120,12120,12120,0
|
|
20231206,165600,206692000,12120,12120,12120,12120,0
|
|
20231206,165500,206692000,12120,12120,12120,12120,0
|
|
20231206,165400,206692000,12120,12120,12120,12120,0
|
|
20231206,165300,206692000,12120,12120,12120,12120,0
|
|
20231206,165200,206692000,12120,12120,12120,12120,0
|
|
20231206,165100,206692000,12120,12120,12120,12120,0
|
|
20231206,165000,206692000,12120,12120,12120,12120,0
|
|
20231206,164900,206692000,12120,12120,12120,12120,0
|
|
20231206,164800,206692000,12120,12120,12120,12120,0
|
|
20231206,164700,206692000,12120,12120,12120,12120,0
|
|
20231206,164600,206692000,12120,12120,12120,12120,144
|
|
20231206,164500,206692000,12120,12120,12120,12120,0
|
|
20231206,164400,206692000,12120,12120,12120,12120,0
|
|
20231206,164300,206692000,12120,12120,12120,12120,0
|
|
20231206,164200,206692000,12120,12120,12120,12120,0
|
|
20231206,164100,206692000,12120,12120,12120,12120,0
|
|
20231206,164000,206692000,12120,12120,12120,12120,0
|
|
20231206,163900,206692000,12120,12120,12120,12120,0
|
|
20231206,163800,206692000,12120,12120,12120,12120,0
|
|
20231206,163700,206692000,12120,12120,12120,12120,0
|
|
20231206,163600,206692000,12120,12120,12120,12120,0
|
|
20231206,163500,206692000,12120,12120,12120,12120,0
|
|
20231206,163400,206692000,12120,12120,12120,12120,0
|
|
20231206,163300,206692000,12120,12120,12120,12120,0
|
|
20231206,163200,206692000,12120,12120,12120,12120,0
|
|
20231206,163100,206692000,12120,12120,12120,12120,0
|
|
20231206,163000,206692000,12120,12120,12120,12120,0
|
|
20231206,162900,206692000,12120,12120,12120,12120,0
|
|
20231206,162800,206692000,12120,12120,12120,12120,0
|
|
20231206,162700,206692000,12120,12120,12120,12120,0
|
|
20231206,162600,206692000,12120,12120,12120,12120,0
|
|
20231206,162500,206692000,12120,12120,12120,12120,0
|
|
20231206,162400,206692000,12120,12120,12120,12120,0
|
|
20231206,162300,206692000,12120,12120,12120,12120,0
|
|
20231206,162200,206692000,12120,12120,12120,12120,0
|
|
20231206,162100,206692000,12120,12120,12120,12120,0
|
|
20231206,162000,206692000,12120,12120,12120,12120,0
|
|
20231206,161900,206692000,12120,12120,12120,12120,0
|
|
20231206,161800,206692000,12120,12120,12120,12120,0
|
|
20231206,161700,206692000,12120,12120,12120,12120,0
|
|
20231206,161600,206692000,12120,12120,12120,12120,144
|
|
20231206,161500,206692000,12120,12120,12120,12120,0
|
|
20231206,161400,206692000,12120,12120,12120,12120,0
|
|
20231206,161300,206692000,12120,12120,12120,12120,0
|
|
20231206,161200,206692000,12120,12120,12120,12120,0
|
|
20231206,161100,206692000,12120,12120,12120,12120,0
|
|
20231206,161000,206692000,12120,12120,12120,12120,0
|
|
20231206,160900,206692000,12120,12120,12120,12120,0
|
|
20231206,160800,206692000,12120,12120,12120,12120,0
|
|
20231206,160700,206692000,12120,12120,12120,12120,0
|
|
20231206,160600,206692000,12120,12120,12120,12120,0
|
|
20231206,160500,206692000,12120,12120,12120,12120,0
|
|
20231206,160400,206692000,12120,12120,12120,12120,0
|
|
20231206,160300,206692000,12120,12120,12120,12120,0
|
|
20231206,160200,206692000,12120,12120,12120,12120,0
|
|
20231206,160100,206692000,12120,12120,12120,12120,0
|
|
20231206,160000,206692000,12120,12120,12120,12120,0
|
|
20231206,155900,206692000,12120,12120,12120,12120,0
|
|
20231206,155800,206692000,12120,12120,12120,12120,0
|
|
20231206,155700,206692000,12120,12120,12120,12120,0
|
|
20231206,155600,206692000,12120,12120,12120,12120,0
|
|
20231206,155500,206692000,12120,12120,12120,12120,0
|
|
20231206,155400,206692000,12120,12120,12120,12120,0
|
|
20231206,155300,206692000,12120,12120,12120,12120,0
|
|
20231206,155200,206692000,12120,12120,12120,12120,0
|
|
20231206,155100,206692000,12120,12120,12120,12120,0
|
|
20231206,155000,206692000,12120,12120,12120,12120,0
|
|
20231206,154900,206692000,12120,12120,12120,12120,0
|
|
20231206,154800,206692000,12120,12120,12120,12120,0
|
|
20231206,154700,206692000,12120,12120,12120,12120,0
|
|
20231206,154600,206692000,12120,12120,12120,12120,144
|
|
20231206,154500,206692000,12120,12120,12120,12120,0
|
|
20231206,154400,206692000,12120,12120,12120,12120,0
|
|
20231206,154300,206692000,12120,12120,12120,12120,0
|
|
20231206,154200,206692000,12120,12120,12120,12120,0
|
|
20231206,154100,206692000,12120,12120,12120,12120,0
|
|
20231206,154000,206692000,12120,12120,12120,12120,0
|
|
20231206,153900,206692000,12120,12120,12120,12120,0
|
|
20231206,153800,206692000,12120,12120,12120,12120,0
|
|
20231206,153700,206692000,12120,12120,12120,12120,0
|
|
20231206,153600,206692000,12120,12120,12120,12120,0
|
|
20231206,153500,206692000,12120,12120,12120,12120,0
|
|
20231206,153400,206692000,12120,12120,12120,12120,0
|
|
20231206,153300,206692000,12120,12120,12120,12120,0
|
|
20231206,153200,206692000,12120,12120,12120,12120,0
|
|
20231206,153100,206692000,12120,12120,12120,12120,0
|
|
20231206,153000,206692000,12120,12120,12120,12120,144
|
|
20231206,152900,204946720,12100,12100,12100,12100,0
|
|
20231206,152800,204946720,12100,12100,12100,12100,0
|
|
20231206,152700,204946720,12100,12100,12100,12100,0
|
|
20231206,152600,204946720,12100,12100,12100,12100,0
|
|
20231206,152500,204946720,12100,12100,12100,12100,0
|
|
20231206,152400,204946720,12100,12100,12100,12100,0
|
|
20231206,152300,204946720,12100,12100,12100,12100,0
|
|
20231206,152200,204946720,12100,12100,12100,12100,0
|
|
20231206,152100,204946720,12100,12100,12100,12100,0
|
|
20231206,152000,204946720,12100,12100,12100,12100,0
|
|
20231206,151900,204946720,12100,12120,12120,12100,26
|
|
20231206,151800,204632060,12100,12100,12100,12100,33
|
|
20231206,151700,204232760,12100,12100,12120,12100,14
|
|
20231206,151600,204063280,12120,12110,12120,12100,16
|
|
20231206,151500,203869550,12110,12110,12120,12100,15
|
|
20231206,151400,203687980,12110,12110,12120,12100,20
|
|
20231206,151300,203445820,12120,12110,12120,12100,26
|
|
20231206,151200,203131150,12110,12110,12120,12100,38
|
|
20231206,151100,202671270,12110,12110,12120,12100,14
|
|
20231206,151000,202501780,12110,12100,12120,12100,14
|
|
20231206,150900,202332310,12100,12100,12110,12100,12
|
|
20231206,150800,202187080,12100,12100,12120,12100,28
|
|
20231206,150700,201847970,12100,12100,12120,12100,29
|
|
20231206,150600,201496980,12100,12100,12120,12100,43
|
|
20231206,150500,200976360,12100,12110,12120,12100,33
|
|
20231206,150400,200576950,12100,12110,12110,12100,12
|
|
20231206,150300,200431720,12100,12110,12110,12100,33
|
|
20231206,150200,200032340,12100,12110,12120,12100,16
|
|
20231206,150100,199838600,12100,12120,12120,12100,17
|
|
20231206,150000,199632800,12100,12100,12110,12100,54
|
|
20231206,145900,198979280,12100,12100,12120,12100,14
|
|
20231206,145800,198809790,12100,12120,12120,12100,13
|
|
20231206,145700,198652410,12100,12100,12120,12100,12
|
|
20231206,145600,198507160,12100,12100,12120,12100,13
|
|
20231206,145500,198349780,12100,12110,12110,12100,14
|
|
20231206,145400,198180260,12110,12100,12120,12100,13
|
|
20231206,145300,198022880,12100,12100,12120,12100,17
|
|
20231206,145200,197817080,12100,12120,12120,12100,158
|
|
20231206,145100,195902250,12110,12110,12120,12110,16
|
|
20231206,145000,195708470,12110,12110,12120,12110,18
|
|
20231206,144900,195490440,12110,12120,12120,12110,115
|
|
20231206,144800,194096750,12110,12100,12110,12100,12
|
|
20231206,144700,193951470,12100,12120,12120,12100,62
|
|
20231206,144600,193200210,12100,12110,12110,12100,13
|
|
20231206,144500,193042880,12100,12110,12110,12100,10
|
|
20231206,144400,192921850,12110,12110,12120,12100,177
|
|
20231206,144300,190777950,12110,12110,12120,12100,21
|
|
20231206,144200,190523570,12100,12100,12110,12100,15
|
|
20231206,144100,190342040,12100,12100,12110,12100,71
|
|
20231206,144000,189482920,12110,12100,12110,12100,12
|
|
20231206,143900,189337680,12110,12110,12110,12100,70
|
|
20231206,143800,188490060,12100,12100,12100,12100,19
|
|
20231206,143700,188260160,12100,12100,12100,12100,13
|
|
20231206,143600,188102860,12100,12110,12110,12100,34
|
|
20231206,143500,187691140,12110,12110,12110,12110,12
|
|
20231206,143400,187545820,12110,12120,12120,12100,31
|
|
20231206,143300,187170220,12110,12110,12110,12110,32
|
|
20231206,143200,186782700,12110,12110,12110,12110,31
|
|
20231206,143100,186407290,12110,12110,12110,12110,9
|
|
20231206,143000,186298300,12120,12120,12120,12100,81
|
|
20231206,142900,185317530,12110,12110,12110,12100,22
|
|
20231206,142800,185051190,12110,12100,12110,12100,31
|
|
20231206,142700,184676080,12100,12100,12100,12100,8
|
|
20231206,142600,184579280,12100,12100,12110,12100,16
|
|
20231206,142500,184385630,12100,12100,12100,12100,32
|
|
20231206,142400,183998430,12100,12100,12100,12100,9
|
|
20231206,142300,183889530,12100,12100,12100,12100,14
|
|
20231206,142200,183720130,12100,12100,12100,12100,21
|
|
20231206,142100,183466030,12100,12100,12100,12100,11
|
|
20231206,142000,183332930,12100,12100,12100,12100,8
|
|
20231206,141900,183236130,12100,12100,12100,12100,11
|
|
20231206,141800,183103030,12100,12100,12100,12100,10
|
|
20231206,141700,182982030,12100,12100,12100,12100,8
|
|
20231206,141600,182885230,12100,12100,12100,12100,27
|
|
20231206,141500,182558530,12100,12100,12100,12100,7
|
|
20231206,141400,182473830,12100,12100,12100,12100,12
|
|
20231206,141300,182328630,12100,12100,12100,12100,8
|
|
20231206,141200,182231830,12100,12100,12100,12100,10
|
|
20231206,141100,182110830,12100,12100,12100,12100,8
|
|
20231206,141000,182014030,12100,12100,12100,12100,9
|
|
20231206,140900,181905130,12100,12100,12100,12100,8
|
|
20231206,140800,181808330,12100,12100,12100,12100,9
|
|
20231206,140700,181699430,12100,12110,12130,12100,210
|
|
20231206,140600,179152780,12100,12100,12100,12100,6
|
|
20231206,140500,179080180,12100,12100,12100,12100,6
|
|
20231206,140400,179007580,12110,12110,12110,12100,22
|
|
20231206,140300,178741220,12100,12100,12110,12100,16
|
|
20231206,140200,178547520,12110,12100,12110,12100,21
|
|
20231206,140100,178293270,12110,12100,12110,12100,13
|
|
20231206,140000,178135900,12100,12100,12100,12100,6
|
|
20231206,135900,178063300,12100,12100,12100,12100,78
|
|
20231206,135800,177119500,12090,12090,12090,12090,6
|
|
20231206,135700,177046960,12090,12090,12090,12090,8
|
|
20231206,135600,176950240,12090,12090,12090,12090,13
|
|
20231206,135500,176793070,12090,12090,12090,12090,8
|
|
20231206,135400,176696350,12090,12090,12090,12090,6
|
|
20231206,135300,176623810,12090,12090,12090,12090,8
|
|
20231206,135200,176527090,12090,12090,12090,12090,12
|
|
20231206,135100,176382010,12090,12100,12110,12090,42
|
|
20231206,135000,175873790,12100,12100,12100,12100,6
|
|
20231206,134900,175801190,12110,12110,12110,12110,25
|
|
20231206,134800,175498440,12110,12110,12110,12110,6
|
|
20231206,134700,175425780,12110,12110,12110,12110,7
|
|
20231206,134600,175341010,12110,12110,12110,12110,8
|
|
20231206,134500,175244130,12110,12110,12110,12110,12
|
|
20231206,134400,175098810,12110,12110,12110,12110,41
|
|
20231206,134300,174602300,12110,12110,12110,12110,6
|
|
20231206,134200,174529640,12110,12110,12110,12110,13
|
|
20231206,134100,174372210,12130,12110,12130,12110,171
|
|
20231206,134000,172300130,12100,12110,12110,12100,31
|
|
20231206,133900,171924740,12110,12110,12110,12110,106
|
|
20231206,133800,170641080,12110,12100,12110,12100,29
|
|
20231206,133700,170289950,12100,12110,12110,12100,10
|
|
20231206,133600,170168910,12100,12100,12100,12100,6
|
|
20231206,133500,170096310,12100,12100,12100,12100,14
|
|
20231206,133400,169926910,12100,12100,12100,12100,6
|
|
20231206,133300,169854310,12100,12090,12100,12090,12
|
|
20231206,133200,169709140,12100,12100,12100,12100,306
|
|
20231206,133100,166006540,12110,12100,12110,12100,47
|
|
20231206,133000,165437470,12110,12090,12110,12090,83
|
|
20231206,132900,164432760,12100,12100,12100,12090,1248
|
|
20231206,132800,149331990,12100,12110,12110,12100,13
|
|
20231206,132700,149174590,12110,12100,12110,12100,6
|
|
20231206,132600,149101960,12100,12090,12120,12090,990
|
|
20231206,132500,137120870,12100,12100,12100,12100,732
|
|
20231206,132400,128263670,12120,12090,12120,12090,425
|
|
20231206,132300,123118780,12100,12080,12100,12080,163
|
|
20231206,132200,121148040,12080,12080,12080,12080,16
|
|
20231206,132100,120954760,12080,12080,12080,12080,10
|
|
20231206,132000,120833960,12080,12080,12080,12080,8
|
|
20231206,131900,120737320,12080,12080,12080,12080,6
|
|
20231206,131800,120664840,12080,12080,12080,12080,6
|
|
20231206,131700,120592360,12080,12080,12080,12080,13
|
|
20231206,131600,120435320,12080,12080,12080,12080,6
|
|
20231206,131500,120362840,12080,12080,12080,12080,6
|
|
20231206,131400,120290360,12080,12080,12080,12080,13
|
|
20231206,131300,120133320,12080,12080,12080,12080,6
|
|
20231206,131200,120060840,12080,12080,12080,12070,39
|
|
20231206,131100,119589730,12080,12080,12080,12080,6
|
|
20231206,131000,119517250,12080,12080,12080,12080,14
|
|
20231206,130900,119348130,12090,12080,12090,12080,14
|
|
20231206,130800,119178930,12080,12080,12080,12080,6
|
|
20231206,130700,119106450,12080,12080,12080,12080,13
|
|
20231206,130600,118949410,12080,12070,12080,12070,169
|
|
20231206,130500,116909050,12070,12070,12070,12070,6
|
|
20231206,130400,116836630,12070,12080,12080,12070,1011
|
|
20231206,130300,104633270,12090,12080,12090,12080,28
|
|
20231206,130200,104294980,12080,12080,12080,12080,6
|
|
20231206,130100,104222500,12080,12090,12090,12080,959
|
|
20231206,130000,92628420,12090,12090,12100,12090,11
|
|
20231206,125900,92495420,12090,12090,12090,12090,8
|
|
20231206,125800,92398700,12090,12090,12090,12090,6
|
|
20231206,125700,92326160,12090,12090,12090,12090,6
|
|
20231206,125600,92253620,12090,12090,12090,12090,13
|
|
20231206,125500,92096450,12090,12100,12100,12090,436
|
|
20231206,125400,86823910,12100,12100,12100,12100,6
|
|
20231206,125300,86751310,12100,12100,12100,12100,6
|
|
20231206,125200,86678710,12100,12100,12100,12100,11
|
|
20231206,125100,86545610,12100,12100,12100,12100,6
|
|
20231206,125000,86473010,12100,12110,12110,12100,8
|
|
20231206,124900,86376190,12100,12100,12100,12100,11
|
|
20231206,124800,86243090,12100,12100,12100,12100,23
|
|
20231206,124700,85964790,12090,12070,12090,12070,648
|
|
20231206,124600,78130600,12070,12080,12080,12070,14
|
|
20231206,124500,77961540,12070,12080,12080,12070,66
|
|
20231206,124400,77164300,12080,12080,12080,12080,6
|
|
20231206,124300,77091820,12080,12080,12080,12080,10
|
|
20231206,124200,76971020,12080,12080,12080,12080,13
|
|
20231206,124100,76813980,12080,12080,12080,12080,6
|
|
20231206,124000,76741500,12080,12070,12080,12070,20
|
|
20231206,123900,76499930,12070,12080,12080,12070,17
|
|
20231206,123800,76294630,12080,12080,12080,12080,24
|
|
20231206,123700,76004710,12080,12080,12080,12080,6
|
|
20231206,123600,75932230,12080,12080,12080,12080,6
|
|
20231206,123500,75859750,12080,12080,12090,12080,233
|
|
20231206,123400,73043010,12080,12080,12080,12080,7
|
|
20231206,123300,72958450,12080,12090,12090,12080,13
|
|
20231206,123200,72801360,12080,12080,12080,12080,10
|
|
20231206,123100,72680560,12080,12080,12090,12080,18
|
|
20231206,123000,72463070,12080,12080,12080,12080,6
|
|
20231206,122900,72390590,12080,12080,12080,12080,6
|
|
20231206,122800,72318110,12080,12080,12080,12080,16
|
|
20231206,122700,72124830,12080,12080,12080,12080,6
|
|
20231206,122600,72052350,12080,12080,12080,12080,6
|
|
20231206,122500,71979870,12080,12080,12080,12070,6
|
|
20231206,122400,71907410,12080,12080,12080,12080,14
|
|
20231206,122300,71738290,12080,12080,12080,12080,6
|
|
20231206,122200,71665810,12080,12080,12080,12080,6
|
|
20231206,122100,71593330,12080,12080,12080,12080,14
|
|
20231206,122000,71424210,12080,12090,12090,12080,16
|
|
20231206,121900,71230830,12080,12080,12080,12080,6
|
|
20231206,121800,71158350,12090,12080,12090,12080,7
|
|
20231206,121700,71073780,12090,12090,12090,12080,16
|
|
20231206,121600,70880470,12080,12080,12090,12080,7
|
|
20231206,121500,70795900,12080,12080,12090,12080,25
|
|
20231206,121400,70493710,12090,12070,12090,12070,40
|
|
20231206,121300,70010620,12070,12070,12070,12070,93
|
|
20231206,121200,68888110,12070,12070,12070,12070,6
|
|
20231206,121100,68815690,12070,12080,12080,12070,9
|
|
20231206,121000,68707030,12070,12070,12070,12070,11
|
|
20231206,120900,68574260,12070,12070,12070,12070,6
|
|
20231206,120800,68501840,12070,12070,12070,12070,7
|
|
20231206,120700,68417350,12070,12080,12080,12070,45
|
|
20231206,120600,67874080,12070,12070,12070,12070,6
|
|
20231206,120500,67801660,12070,12070,12070,12070,9
|
|
20231206,120400,67693030,12070,12080,12080,12070,6
|
|
20231206,120300,67620560,12080,12080,12080,12080,16
|
|
20231206,120200,67427280,12080,12080,12090,12080,17
|
|
20231206,120100,67221810,12080,12080,12080,12080,6
|
|
20231206,120000,67149330,12080,12080,12080,12080,16
|
|
20231206,115900,66956050,12080,12080,12090,12080,19
|
|
20231206,115800,66726510,12080,12080,12090,12080,48
|
|
20231206,115700,66146320,12080,12070,12080,12070,32
|
|
20231206,115600,65759840,12070,12070,12070,12070,6
|
|
20231206,115500,65687420,12070,12070,12070,12070,9
|
|
20231206,115400,65578790,12070,12070,12070,12070,8
|
|
20231206,115300,65482230,12070,12070,12070,12070,7
|
|
20231206,115200,65397740,12070,12070,12070,12070,12
|
|
20231206,115100,65252900,12070,12070,12070,12070,6
|
|
20231206,115000,65180480,12060,12060,12060,12060,6
|
|
20231206,114900,65108120,12060,12060,12060,12060,11
|
|
20231206,114800,64975460,12060,12060,12060,12050,43
|
|
20231206,114700,64456900,12060,12060,12060,12060,12
|
|
20231206,114600,64312180,12060,12060,12060,12060,7
|
|
20231206,114500,64227760,12070,12070,12070,12070,73
|
|
20231206,114400,63346650,12070,12070,12070,12070,11
|
|
20231206,114300,63213880,12060,12060,12060,12060,6
|
|
20231206,114200,63141520,12060,12060,12060,12060,12
|
|
20231206,114100,62996800,12060,12060,12060,12060,9
|
|
20231206,114000,62888260,12060,12070,12070,12060,7
|
|
20231206,113900,62803810,12070,12070,12070,12070,11
|
|
20231206,113800,62671040,12070,12070,12070,12070,6
|
|
20231206,113700,62598620,12070,12070,12070,12070,9
|
|
20231206,113600,62489990,12070,12070,12070,12070,10
|
|
20231206,113500,62369290,12070,12070,12070,12070,10
|
|
20231206,113400,62248590,12070,12070,12070,12070,4
|
|
20231206,113300,62200310,12060,12060,12060,12060,10
|
|
20231206,113200,62079710,12060,12060,12060,12060,9
|
|
20231206,113100,61971170,12060,12060,12060,12060,10
|
|
20231206,113000,61850570,12060,12060,12060,12060,8
|
|
20231206,112900,61754090,12060,12060,12060,12060,6
|
|
20231206,112800,61681730,12060,12060,12060,12060,11
|
|
20231206,112700,61549070,12060,12060,12060,12060,11
|
|
20231206,112600,61416410,12060,12060,12060,12060,6
|
|
20231206,112500,61344050,12060,12060,12060,12060,13
|
|
20231206,112400,61187270,12060,12060,12060,12060,6
|
|
20231206,112300,61114910,12060,12060,12060,12060,10
|
|
20231206,112200,60994310,12060,12060,12060,12060,8
|
|
20231206,112100,60897830,12060,12060,12060,12060,7
|
|
20231206,112000,60813410,12060,12060,12060,12060,13
|
|
20231206,111900,60656630,12060,12060,12060,12060,6
|
|
20231206,111800,60584270,12060,12060,12060,12060,8
|
|
20231206,111700,60487790,12050,12050,12050,12050,10
|
|
20231206,111600,60367290,12050,12050,12050,12050,6
|
|
20231206,111500,60294990,12050,12060,12060,12050,15
|
|
20231206,111400,60114110,12060,12060,12060,12060,6
|
|
20231206,111300,60041750,12060,12060,12060,12060,9
|
|
20231206,111200,59933210,12060,12060,12060,12060,10
|
|
20231206,111100,59812610,12070,12070,12070,12070,88
|
|
20231206,111000,58750450,12070,12070,12070,12070,9
|
|
20231206,110900,58641820,12070,12060,12070,12060,78
|
|
20231206,110800,57700440,12060,12060,12060,12060,48
|
|
20231206,110700,57121560,12060,12060,12060,12060,12
|
|
20231206,110600,56976840,12060,12060,12060,12060,6
|
|
20231206,110500,56904480,12060,12060,12060,12060,23
|
|
20231206,110400,56627100,12060,12070,12070,12060,207
|
|
20231206,110300,54128710,12070,12070,12070,12070,178
|
|
20231206,110200,51980250,12070,12070,12070,12070,1
|
|
20231206,110100,51968180,12070,12070,12070,12070,4
|
|
20231206,110000,51919900,12070,12080,12080,12070,72
|
|
20231206,105900,51050170,12070,12080,12080,12070,88
|
|
20231206,105800,49987160,12080,12090,12090,12080,41
|
|
20231206,105700,49491520,12090,12090,12090,12090,0
|
|
20231206,105600,49491520,12090,12090,12090,12090,8
|
|
20231206,105500,49394800,12100,12100,12100,12100,2
|
|
20231206,105400,49370600,12090,12090,12090,12090,0
|
|
20231206,105300,49370600,12090,12090,12090,12090,6
|
|
20231206,105200,49298060,12100,12100,12100,12100,0
|
|
20231206,105100,49298060,12100,12080,12100,12080,53
|
|
20231206,105000,48656820,12080,12080,12080,12080,5
|
|
20231206,104900,48596420,12080,12080,12080,12080,0
|
|
20231206,104800,48596420,12080,12080,12080,12080,6
|
|
20231206,104700,48523940,12080,12080,12080,12080,0
|
|
20231206,104600,48523940,12080,12080,12080,12080,3
|
|
20231206,104500,48487700,12080,12080,12080,12080,4
|
|
20231206,104400,48439380,12080,12080,12080,12080,1
|
|
20231206,104300,48427300,12080,12080,12080,12080,3
|
|
20231206,104200,48391060,12080,12100,12100,12080,90
|
|
20231206,104100,47302140,12100,12100,12100,12100,3
|
|
20231206,104000,47265840,12100,12100,12100,12100,4
|
|
20231206,103900,47217440,12100,12100,12100,12100,2
|
|
20231206,103800,47193240,12100,12100,12100,12100,0
|
|
20231206,103700,47193240,12100,12100,12100,12100,5
|
|
20231206,103600,47132740,12100,12140,12140,12100,4
|
|
20231206,103500,47084300,12130,12100,12130,12100,230
|
|
20231206,103400,44295300,12100,12100,12100,12100,47
|
|
20231206,103300,43726600,12100,12100,12100,12100,20
|
|
20231206,103200,43484600,12100,12100,12100,12100,4
|
|
20231206,103100,43436200,12100,12100,12100,12100,4
|
|
20231206,103000,43387800,12100,12100,12100,12100,19
|
|
20231206,102900,43157900,12100,12140,12140,12100,58
|
|
20231206,102800,42456060,12130,12130,12130,12130,0
|
|
20231206,102700,42456060,12130,12120,12130,12120,100
|
|
20231206,102600,41243080,12100,12100,12100,12100,6
|
|
20231206,102500,41170480,12100,12100,12100,12100,9
|
|
20231206,102400,41061580,12080,12080,12080,12080,25
|
|
20231206,102300,40759580,12080,12090,12090,12080,219
|
|
20231206,102200,38112430,12090,12090,12090,12090,70
|
|
20231206,102100,37266130,12090,12090,12090,12090,25
|
|
20231206,102000,36963880,12100,12100,12100,12100,0
|
|
20231206,101900,36963880,12100,12100,12100,12100,2
|
|
20231206,101800,36939680,12100,12090,12100,12090,25
|
|
20231206,101700,36637400,12090,12090,12090,12090,2
|
|
20231206,101600,36613220,12100,12100,12100,12100,2
|
|
20231206,101500,36589020,12100,12100,12100,12100,0
|
|
20231206,101400,36589020,12100,12100,12100,12100,22
|
|
20231206,101300,36322820,12100,12110,12110,12100,5
|
|
20231206,101200,36262310,12100,12100,12100,12100,3
|
|
20231206,101100,36226010,12100,12100,12100,12100,19
|
|
20231206,101000,35996110,12100,12100,12100,12100,4
|
|
20231206,100900,35947710,12100,12100,12100,12100,3
|
|
20231206,100800,35911410,12140,12120,12140,12120,5
|
|
20231206,100700,35850790,12150,12090,12230,12090,533
|
|
20231206,100600,29366200,12090,12090,12090,12090,1
|
|
20231206,100500,29354110,12090,12090,12090,12090,4
|
|
20231206,100400,29305750,12100,12100,12100,12100,3
|
|
20231206,100300,29269450,12090,12090,12090,12090,0
|
|
20231206,100200,29269450,12090,12090,12090,12090,6
|
|
20231206,100100,29196910,12120,12120,12120,12120,101
|
|
20231206,100000,27972790,12120,12110,12120,12110,10
|
|
20231206,095900,27851680,12120,12110,12120,12110,22
|
|
20231206,095800,27585070,12100,12110,12110,12100,4
|
|
20231206,095700,27536640,12080,12080,12080,12080,1
|
|
20231206,095600,27524560,12070,12070,12070,12070,0
|
|
20231206,095500,27524560,12070,12070,12070,12070,0
|
|
20231206,095400,27524560,12070,12070,12070,12070,0
|
|
20231206,095300,27524560,12070,12070,12070,12070,0
|
|
20231206,095200,27524560,12070,12100,12100,12070,42
|
|
20231206,095100,27017020,12110,12110,12110,12110,22
|
|
20231206,095000,26750600,12110,12110,12110,12110,313
|
|
20231206,094900,22960170,12100,12090,12100,12090,5
|
|
20231206,094800,22899700,12070,12070,12070,12070,20
|
|
20231206,094700,22658300,12070,12070,12070,12070,0
|
|
20231206,094600,22658300,12070,12070,12070,12070,100
|
|
20231206,094500,21451300,12080,12080,12080,12080,0
|
|
20231206,094400,21451300,12080,12080,12080,12080,80
|
|
20231206,094300,20484900,12080,12080,12080,12080,162
|
|
20231206,094200,18527940,12090,12090,12090,12090,115
|
|
20231206,094100,17137590,12100,12100,12100,12100,1
|
|
20231206,094000,17125490,12090,12090,12090,12090,0
|
|
20231206,093900,17125490,12090,12090,12090,12090,200
|
|
20231206,093800,14707490,12090,12090,12090,12090,0
|
|
20231206,093700,14707490,12090,12090,12090,12090,0
|
|
20231206,093600,14707490,12090,12090,12090,12090,16
|
|
20231206,093500,14514050,12090,12090,12090,12090,2
|
|
20231206,093400,14489870,12080,12080,12080,12080,0
|
|
20231206,093300,14489870,12080,12080,12080,12080,0
|
|
20231206,093200,14489870,12080,12080,12080,12080,5
|
|
20231206,093100,14429470,12070,12070,12070,12070,17
|
|
20231206,093000,14224280,12070,12070,12070,12070,41
|
|
20231206,092900,13729410,12070,12060,12070,12060,89
|
|
20231206,092800,12655300,12070,12070,12070,12070,1
|
|
20231206,092700,12643230,12070,12070,12070,12070,50
|
|
20231206,092600,12039730,12070,12080,12080,12070,21
|
|
20231206,092500,11786250,12080,12080,12080,12080,0
|
|
20231206,092400,11786250,12080,12080,12080,12080,10
|
|
20231206,092300,11665450,12080,12060,12090,12060,30
|
|
20231206,092200,11302980,12090,12090,12090,12090,0
|
|
20231206,092100,11302980,12090,12090,12090,12090,0
|
|
20231206,092000,11302980,12090,12090,12090,12090,0
|
|
20231206,091900,11302980,12090,12090,12090,12090,1
|
|
20231206,091800,11290890,12060,12060,12060,12060,1
|
|
20231206,091700,11278830,12030,12030,12030,12030,0
|
|
20231206,091600,11278830,12030,12030,12030,12030,0
|
|
20231206,091500,11278830,12030,12030,12030,12030,0
|
|
20231206,091400,11278830,12030,12030,12030,12030,0
|
|
20231206,091300,11278830,12030,12030,12030,12030,124
|
|
20231206,091200,9787110,12030,12030,12030,12030,0
|
|
20231206,091100,9787110,12030,12030,12030,12030,169
|
|
20231206,091000,7754040,12030,12030,12030,12030,298
|
|
20231206,090900,4169100,12030,12030,12030,12030,1
|
|
20231206,090800,4157070,12030,12030,12030,12030,1
|
|
20231206,090700,4145040,12020,12020,12020,12020,3
|
|
20231206,090600,4108980,12030,12050,12050,12030,54
|
|
20231206,090500,3458980,12060,12060,12060,12060,2
|
|
20231206,090400,3434860,12080,12080,12080,12080,30
|
|
20231206,090300,3072460,12080,12050,12080,12050,217
|
|
20231206,090200,457580,12030,12030,12030,12030,5
|
|
20231206,090100,397430,12030,12030,12030,12030,0
|
|
20231206,090000,397430,12030,12050,12050,12030,33
|