619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,191600,137606610,12060,12060,12060,12060,18
|
|
20231207,191500,137606610,12060,12060,12060,12060,0
|
|
20231207,191400,137606610,12060,12060,12060,12060,0
|
|
20231207,191300,137606610,12060,12060,12060,12060,0
|
|
20231207,191200,137606610,12060,12060,12060,12060,0
|
|
20231207,191100,137606610,12060,12060,12060,12060,0
|
|
20231207,191000,137606610,12060,12060,12060,12060,0
|
|
20231207,190900,137606610,12060,12060,12060,12060,0
|
|
20231207,190800,137606610,12060,12060,12060,12060,0
|
|
20231207,190700,137606610,12060,12060,12060,12060,0
|
|
20231207,190600,137606610,12060,12060,12060,12060,0
|
|
20231207,190500,137606610,12060,12060,12060,12060,0
|
|
20231207,190400,137606610,12060,12060,12060,12060,0
|
|
20231207,190300,137606610,12060,12060,12060,12060,0
|
|
20231207,190200,137606610,12060,12060,12060,12060,0
|
|
20231207,190100,137606610,12060,12060,12060,12060,0
|
|
20231207,190000,137606610,12060,12060,12060,12060,0
|
|
20231207,185900,137606610,12060,12060,12060,12060,0
|
|
20231207,185800,137606610,12060,12060,12060,12060,0
|
|
20231207,185700,137606610,12060,12060,12060,12060,0
|
|
20231207,185600,137606610,12060,12060,12060,12060,0
|
|
20231207,185500,137606610,12060,12060,12060,12060,0
|
|
20231207,185400,137606610,12060,12060,12060,12060,0
|
|
20231207,185300,137606610,12060,12060,12060,12060,0
|
|
20231207,185200,137606610,12060,12060,12060,12060,0
|
|
20231207,185100,137606610,12060,12060,12060,12060,0
|
|
20231207,185000,137606610,12060,12060,12060,12060,0
|
|
20231207,184900,137606610,12060,12060,12060,12060,0
|
|
20231207,184800,137606610,12060,12060,12060,12060,0
|
|
20231207,184700,137606610,12060,12060,12060,12060,0
|
|
20231207,184600,137606610,12060,12060,12060,12060,18
|
|
20231207,184500,137606610,12060,12060,12060,12060,0
|
|
20231207,184400,137606610,12060,12060,12060,12060,0
|
|
20231207,184300,137606610,12060,12060,12060,12060,0
|
|
20231207,184200,137606610,12060,12060,12060,12060,0
|
|
20231207,184100,137606610,12060,12060,12060,12060,0
|
|
20231207,184000,137606610,12060,12060,12060,12060,0
|
|
20231207,183900,137606610,12060,12060,12060,12060,0
|
|
20231207,183800,137606610,12060,12060,12060,12060,0
|
|
20231207,183700,137606610,12060,12060,12060,12060,0
|
|
20231207,183600,137606610,12060,12060,12060,12060,0
|
|
20231207,183500,137606610,12060,12060,12060,12060,0
|
|
20231207,183400,137606610,12060,12060,12060,12060,0
|
|
20231207,183300,137606610,12060,12060,12060,12060,0
|
|
20231207,183200,137606610,12060,12060,12060,12060,0
|
|
20231207,183100,137606610,12060,12060,12060,12060,0
|
|
20231207,183000,137606610,12060,12060,12060,12060,0
|
|
20231207,182900,137606610,12060,12060,12060,12060,0
|
|
20231207,182800,137606610,12060,12060,12060,12060,0
|
|
20231207,182700,137606610,12060,12060,12060,12060,0
|
|
20231207,182600,137606610,12060,12060,12060,12060,0
|
|
20231207,182500,137606610,12060,12060,12060,12060,0
|
|
20231207,182400,137606610,12060,12060,12060,12060,0
|
|
20231207,182300,137606610,12060,12060,12060,12060,0
|
|
20231207,182200,137606610,12060,12060,12060,12060,0
|
|
20231207,182100,137606610,12060,12060,12060,12060,0
|
|
20231207,182000,137606610,12060,12060,12060,12060,0
|
|
20231207,181900,137606610,12060,12060,12060,12060,0
|
|
20231207,181800,137606610,12060,12060,12060,12060,0
|
|
20231207,181700,137606610,12060,12060,12060,12060,0
|
|
20231207,181600,137606610,12060,12060,12060,12060,18
|
|
20231207,181500,137606610,12060,12060,12060,12060,0
|
|
20231207,181400,137606610,12060,12060,12060,12060,0
|
|
20231207,181300,137606610,12060,12060,12060,12060,0
|
|
20231207,181200,137606610,12060,12060,12060,12060,0
|
|
20231207,181100,137606610,12060,12060,12060,12060,0
|
|
20231207,181000,137606610,12060,12060,12060,12060,0
|
|
20231207,180900,137606610,12060,12060,12060,12060,0
|
|
20231207,180800,137606610,12060,12060,12060,12060,0
|
|
20231207,180700,137606610,12060,12060,12060,12060,0
|
|
20231207,180600,137606610,12060,12060,12060,12060,0
|
|
20231207,180500,137606610,12060,12060,12060,12060,0
|
|
20231207,180400,137606610,12060,12060,12060,12060,0
|
|
20231207,180300,137606610,12060,12060,12060,12060,0
|
|
20231207,180200,137606610,12060,12060,12060,12060,0
|
|
20231207,180100,137606610,12060,12060,12060,12060,0
|
|
20231207,180000,137606610,12060,12060,12060,12060,0
|
|
20231207,175900,137606610,12060,12060,12060,12060,0
|
|
20231207,175800,137606610,12060,12060,12060,12060,0
|
|
20231207,175700,137606610,12060,12060,12060,12060,0
|
|
20231207,175600,137606610,12060,12060,12060,12060,0
|
|
20231207,175500,137606610,12060,12060,12060,12060,0
|
|
20231207,175400,137606610,12060,12060,12060,12060,0
|
|
20231207,175300,137606610,12060,12060,12060,12060,0
|
|
20231207,175200,137606610,12060,12060,12060,12060,0
|
|
20231207,175100,137606610,12060,12060,12060,12060,0
|
|
20231207,175000,137606610,12060,12060,12060,12060,0
|
|
20231207,174900,137606610,12060,12060,12060,12060,0
|
|
20231207,174800,137606610,12060,12060,12060,12060,0
|
|
20231207,174700,137606610,12060,12060,12060,12060,0
|
|
20231207,174600,137606610,12060,12060,12060,12060,18
|
|
20231207,174500,137606610,12060,12060,12060,12060,0
|
|
20231207,174400,137606610,12060,12060,12060,12060,0
|
|
20231207,174300,137606610,12060,12060,12060,12060,0
|
|
20231207,174200,137606610,12060,12060,12060,12060,0
|
|
20231207,174100,137606610,12060,12060,12060,12060,0
|
|
20231207,174000,137606610,12060,12060,12060,12060,0
|
|
20231207,173900,137606610,12060,12060,12060,12060,0
|
|
20231207,173800,137606610,12060,12060,12060,12060,0
|
|
20231207,173700,137606610,12060,12060,12060,12060,0
|
|
20231207,173600,137606610,12060,12060,12060,12060,0
|
|
20231207,173500,137606610,12060,12060,12060,12060,0
|
|
20231207,173400,137606610,12060,12060,12060,12060,0
|
|
20231207,173300,137606610,12060,12060,12060,12060,0
|
|
20231207,173200,137606610,12060,12060,12060,12060,0
|
|
20231207,173100,137606610,12060,12060,12060,12060,0
|
|
20231207,173000,137606610,12060,12060,12060,12060,0
|
|
20231207,172900,137606610,12060,12060,12060,12060,0
|
|
20231207,172800,137606610,12060,12060,12060,12060,0
|
|
20231207,172700,137606610,12060,12060,12060,12060,0
|
|
20231207,172600,137606610,12060,12060,12060,12060,0
|
|
20231207,172500,137606610,12060,12060,12060,12060,0
|
|
20231207,172400,137606610,12060,12060,12060,12060,0
|
|
20231207,172300,137606610,12060,12060,12060,12060,0
|
|
20231207,172200,137606610,12060,12060,12060,12060,0
|
|
20231207,172100,137606610,12060,12060,12060,12060,0
|
|
20231207,172000,137606610,12060,12060,12060,12060,0
|
|
20231207,171900,137606610,12060,12060,12060,12060,0
|
|
20231207,171800,137606610,12060,12060,12060,12060,0
|
|
20231207,171700,137606610,12060,12060,12060,12060,0
|
|
20231207,171600,137606610,12060,12060,12060,12060,18
|
|
20231207,171500,137606610,12060,12060,12060,12060,0
|
|
20231207,171400,137606610,12060,12060,12060,12060,0
|
|
20231207,171300,137606610,12060,12060,12060,12060,0
|
|
20231207,171200,137606610,12060,12060,12060,12060,0
|
|
20231207,171100,137606610,12060,12060,12060,12060,0
|
|
20231207,171000,137606610,12060,12060,12060,12060,0
|
|
20231207,170900,137606610,12060,12060,12060,12060,0
|
|
20231207,170800,137606610,12060,12060,12060,12060,0
|
|
20231207,170700,137606610,12060,12060,12060,12060,0
|
|
20231207,170600,137606610,12060,12060,12060,12060,0
|
|
20231207,170500,137606610,12060,12060,12060,12060,0
|
|
20231207,170400,137606610,12060,12060,12060,12060,0
|
|
20231207,170300,137606610,12060,12060,12060,12060,0
|
|
20231207,170200,137606610,12060,12060,12060,12060,0
|
|
20231207,170100,137606610,12060,12060,12060,12060,0
|
|
20231207,170000,137606610,12060,12060,12060,12060,0
|
|
20231207,165900,137606610,12060,12060,12060,12060,0
|
|
20231207,165800,137606610,12060,12060,12060,12060,0
|
|
20231207,165700,137606610,12060,12060,12060,12060,0
|
|
20231207,165600,137606610,12060,12060,12060,12060,0
|
|
20231207,165500,137606610,12060,12060,12060,12060,0
|
|
20231207,165400,137606610,12060,12060,12060,12060,0
|
|
20231207,165300,137606610,12060,12060,12060,12060,0
|
|
20231207,165200,137606610,12060,12060,12060,12060,0
|
|
20231207,165100,137606610,12060,12060,12060,12060,0
|
|
20231207,165000,137606610,12060,12060,12060,12060,0
|
|
20231207,164900,137606610,12060,12060,12060,12060,0
|
|
20231207,164800,137606610,12060,12060,12060,12060,0
|
|
20231207,164700,137606610,12060,12060,12060,12060,0
|
|
20231207,164600,137606610,12060,12060,12060,12060,18
|
|
20231207,164500,137606610,12060,12060,12060,12060,0
|
|
20231207,164400,137606610,12060,12060,12060,12060,0
|
|
20231207,164300,137606610,12060,12060,12060,12060,0
|
|
20231207,164200,137606610,12060,12060,12060,12060,0
|
|
20231207,164100,137606610,12060,12060,12060,12060,0
|
|
20231207,164000,137606610,12060,12060,12060,12060,0
|
|
20231207,163900,137606610,12060,12060,12060,12060,0
|
|
20231207,163800,137606610,12060,12060,12060,12060,0
|
|
20231207,163700,137606610,12060,12060,12060,12060,0
|
|
20231207,163600,137606610,12060,12060,12060,12060,0
|
|
20231207,163500,137606610,12060,12060,12060,12060,0
|
|
20231207,163400,137606610,12060,12060,12060,12060,0
|
|
20231207,163300,137606610,12060,12060,12060,12060,0
|
|
20231207,163200,137606610,12060,12060,12060,12060,0
|
|
20231207,163100,137606610,12060,12060,12060,12060,0
|
|
20231207,163000,137606610,12060,12060,12060,12060,0
|
|
20231207,162900,137606610,12060,12060,12060,12060,0
|
|
20231207,162800,137606610,12060,12060,12060,12060,0
|
|
20231207,162700,137606610,12060,12060,12060,12060,0
|
|
20231207,162600,137606610,12060,12060,12060,12060,0
|
|
20231207,162500,137606610,12060,12060,12060,12060,0
|
|
20231207,162400,137606610,12060,12060,12060,12060,0
|
|
20231207,162300,137606610,12060,12060,12060,12060,0
|
|
20231207,162200,137606610,12060,12060,12060,12060,0
|
|
20231207,162100,137606610,12060,12060,12060,12060,0
|
|
20231207,162000,137606610,12060,12060,12060,12060,0
|
|
20231207,161900,137606610,12060,12060,12060,12060,0
|
|
20231207,161800,137606610,12060,12060,12060,12060,0
|
|
20231207,161700,137606610,12060,12060,12060,12060,0
|
|
20231207,161600,137606610,12060,12060,12060,12060,18
|
|
20231207,161500,137606610,12060,12060,12060,12060,0
|
|
20231207,161400,137606610,12060,12060,12060,12060,0
|
|
20231207,161300,137606610,12060,12060,12060,12060,0
|
|
20231207,161200,137606610,12060,12060,12060,12060,0
|
|
20231207,161100,137606610,12060,12060,12060,12060,0
|
|
20231207,161000,137606610,12060,12060,12060,12060,0
|
|
20231207,160900,137606610,12060,12060,12060,12060,0
|
|
20231207,160800,137606610,12060,12060,12060,12060,0
|
|
20231207,160700,137606610,12060,12060,12060,12060,0
|
|
20231207,160600,137606610,12060,12060,12060,12060,0
|
|
20231207,160500,137606610,12060,12060,12060,12060,0
|
|
20231207,160400,137606610,12060,12060,12060,12060,0
|
|
20231207,160300,137606610,12060,12060,12060,12060,0
|
|
20231207,160200,137606610,12060,12060,12060,12060,0
|
|
20231207,160100,137606610,12060,12060,12060,12060,0
|
|
20231207,160000,137606610,12060,12060,12060,12060,0
|
|
20231207,155900,137606610,12060,12060,12060,12060,0
|
|
20231207,155800,137606610,12060,12060,12060,12060,0
|
|
20231207,155700,137606610,12060,12060,12060,12060,0
|
|
20231207,155600,137606610,12060,12060,12060,12060,0
|
|
20231207,155500,137606610,12060,12060,12060,12060,0
|
|
20231207,155400,137606610,12060,12060,12060,12060,0
|
|
20231207,155300,137606610,12060,12060,12060,12060,0
|
|
20231207,155200,137606610,12060,12060,12060,12060,0
|
|
20231207,155100,137606610,12060,12060,12060,12060,0
|
|
20231207,155000,137606610,12060,12060,12060,12060,0
|
|
20231207,154900,137606610,12060,12060,12060,12060,0
|
|
20231207,154800,137606610,12060,12060,12060,12060,0
|
|
20231207,154700,137606610,12060,12060,12060,12060,0
|
|
20231207,154600,137606610,12060,12060,12060,12060,18
|
|
20231207,154500,137606610,12060,12060,12060,12060,0
|
|
20231207,154400,137606610,12060,12060,12060,12060,0
|
|
20231207,154300,137606610,12060,12060,12060,12060,0
|
|
20231207,154200,137606610,12060,12060,12060,12060,0
|
|
20231207,154100,137606610,12060,12060,12060,12060,0
|
|
20231207,154000,137606610,12060,12060,12060,12060,0
|
|
20231207,153900,137606610,12060,12060,12060,12060,0
|
|
20231207,153800,137606610,12060,12060,12060,12060,0
|
|
20231207,153700,137606610,12060,12060,12060,12060,0
|
|
20231207,153600,137606610,12060,12060,12060,12060,0
|
|
20231207,153500,137606610,12060,12060,12060,12060,0
|
|
20231207,153400,137606610,12060,12060,12060,12060,0
|
|
20231207,153300,137606610,12060,12060,12060,12060,0
|
|
20231207,153200,137606610,12060,12060,12060,12060,0
|
|
20231207,153100,137606610,12060,12060,12060,12060,0
|
|
20231207,153000,137606610,12060,12060,12060,12060,18
|
|
20231207,152900,137389530,12050,12050,12050,12050,0
|
|
20231207,152800,137389530,12050,12050,12050,12050,0
|
|
20231207,152700,137389530,12050,12050,12050,12050,0
|
|
20231207,152600,137389530,12050,12050,12050,12050,0
|
|
20231207,152500,137389530,12050,12050,12050,12050,0
|
|
20231207,152400,137389530,12050,12050,12050,12050,0
|
|
20231207,152300,137389530,12050,12050,12050,12050,0
|
|
20231207,152200,137389530,12050,12050,12050,12050,0
|
|
20231207,152100,137389530,12050,12050,12050,12050,0
|
|
20231207,152000,137389530,12050,12050,12050,12050,0
|
|
20231207,151900,137389530,12050,12050,12050,12050,1
|
|
20231207,151800,137377480,12040,12040,12040,12040,0
|
|
20231207,151700,137377480,12040,12040,12040,12040,15
|
|
20231207,151600,137196880,12040,12040,12040,12040,35
|
|
20231207,151500,136775480,12030,12040,12040,12030,22
|
|
20231207,151400,136510750,12030,12030,12030,12030,15
|
|
20231207,151300,136330300,12040,12030,12040,12030,16
|
|
20231207,151200,136137810,12030,12030,12030,12030,16
|
|
20231207,151100,135945330,12030,12030,12030,12030,0
|
|
20231207,151000,135945330,12030,12030,12030,12030,21
|
|
20231207,150900,135692700,12030,12030,12030,12030,15
|
|
20231207,150800,135512250,12030,12030,12030,12030,15
|
|
20231207,150700,135331800,12040,12040,12040,12030,229
|
|
20231207,150600,132574790,12040,12040,12040,12040,15
|
|
20231207,150500,132394190,12040,12050,12050,12040,562
|
|
20231207,150400,125627570,12050,12050,12050,12050,15
|
|
20231207,150300,125446820,12050,12050,12050,12050,15
|
|
20231207,150200,125266070,12050,12060,12060,12050,16
|
|
20231207,150100,125073260,12060,12050,12060,12050,55
|
|
20231207,150000,124410110,12050,12050,12050,12050,7
|
|
20231207,145900,124325760,12050,12050,12050,12050,15
|
|
20231207,145800,124145010,12050,12050,12050,12050,25
|
|
20231207,145700,123843760,12050,12050,12050,12050,15
|
|
20231207,145600,123663010,12050,12050,12050,12050,15
|
|
20231207,145500,123482260,12050,12050,12050,12050,50
|
|
20231207,145400,122879760,12050,12050,12050,12050,3
|
|
20231207,145300,122843610,12050,12050,12050,12050,85
|
|
20231207,145200,121819360,12050,12050,12050,12050,15
|
|
20231207,145100,121638610,12050,12050,12050,12050,136
|
|
20231207,145000,119999810,12050,12040,12050,12040,72
|
|
20231207,144900,119132360,12040,12040,12040,12040,15
|
|
20231207,144800,118951760,12040,12040,12040,12040,5
|
|
20231207,144700,118891560,12040,12040,12040,12040,15
|
|
20231207,144600,118710960,12040,12040,12040,12040,15
|
|
20231207,144500,118530360,12050,12040,12050,12040,16
|
|
20231207,144400,118337710,12050,12040,12050,12040,21
|
|
20231207,144300,118084810,12040,12040,12040,12040,0
|
|
20231207,144200,118084810,12040,12040,12040,12040,15
|
|
20231207,144100,117904210,12040,12040,12040,12040,21
|
|
20231207,144000,117651370,12040,12040,12040,12040,15
|
|
20231207,143900,117470770,12040,12040,12040,12040,15
|
|
20231207,143800,117290170,12040,12040,12040,12040,15
|
|
20231207,143700,117109570,12040,12040,12040,12040,0
|
|
20231207,143600,117109570,12040,12040,12040,12040,15
|
|
20231207,143500,116928970,12040,12040,12040,12040,15
|
|
20231207,143400,116748370,12040,12040,12040,12040,15
|
|
20231207,143300,116567770,12040,12040,12040,12040,15
|
|
20231207,143200,116387170,12050,12050,12050,12050,1
|
|
20231207,143100,116375120,12040,12040,12040,12040,25
|
|
20231207,143000,116074120,12050,12050,12050,12050,55
|
|
20231207,142900,115411370,12050,12050,12050,12050,15
|
|
20231207,142800,115230620,12050,12050,12050,12050,15
|
|
20231207,142700,115049870,12050,12050,12050,12050,15
|
|
20231207,142600,114869120,12050,12050,12050,12050,0
|
|
20231207,142500,114869120,12050,12050,12050,12050,80
|
|
20231207,142400,113905120,12050,12060,12060,12050,20
|
|
20231207,142300,113664070,12050,12050,12050,12050,15
|
|
20231207,142200,113483320,12050,12040,12050,12040,106
|
|
20231207,142100,112206170,12050,12050,12050,12050,2
|
|
20231207,142000,112182070,12040,12040,12040,12040,22
|
|
20231207,141900,111917190,12040,12040,12040,12040,15
|
|
20231207,141800,111736590,12040,12040,12040,12040,15
|
|
20231207,141700,111555990,12050,12040,12050,12040,16
|
|
20231207,141600,111363340,12040,12040,12040,12040,15
|
|
20231207,141500,111182740,12040,12040,12040,12040,0
|
|
20231207,141400,111182740,12040,12050,12050,12040,24
|
|
20231207,141300,110893690,12040,12040,12040,12040,15
|
|
20231207,141200,110713090,12040,12040,12040,12040,26
|
|
20231207,141100,110400050,12040,12040,12040,12040,15
|
|
20231207,141000,110219450,12050,12040,12050,12040,16
|
|
20231207,140900,110026800,12050,12050,12050,12050,0
|
|
20231207,140800,110026800,12050,12050,12050,12050,11
|
|
20231207,140700,109894250,12050,12050,12050,12050,15
|
|
20231207,140600,109713500,12050,12050,12050,12050,28
|
|
20231207,140500,109376100,12040,12040,12040,12040,15
|
|
20231207,140400,109195500,12050,12050,12050,12050,46
|
|
20231207,140300,108641200,12050,12050,12050,12050,15
|
|
20231207,140200,108460450,12050,12050,12050,12050,460
|
|
20231207,140100,102917450,12060,12060,12060,12060,3
|
|
20231207,140000,102881270,12060,12060,12060,12060,148
|
|
20231207,135900,101096390,12060,12060,12060,12060,15
|
|
20231207,135800,100915490,12060,12060,12060,12060,0
|
|
20231207,135700,100915490,12060,12060,12060,12060,15
|
|
20231207,135600,100734590,12060,12060,12060,12060,19
|
|
20231207,135500,100505450,12060,12060,12060,12060,11
|
|
20231207,135400,100372790,12060,12060,12060,12060,15
|
|
20231207,135300,100191890,12060,12060,12060,12060,0
|
|
20231207,135200,100191890,12060,12060,12060,12060,15
|
|
20231207,135100,100010990,12060,12060,12060,12060,15
|
|
20231207,135000,99830090,12060,12060,12060,12060,21
|
|
20231207,134900,99576830,12060,12050,12060,12050,41
|
|
20231207,134800,99082520,12050,12050,12050,12050,15
|
|
20231207,134700,98901770,12050,12050,12050,12050,1
|
|
20231207,134600,98889720,12050,12050,12050,12050,15
|
|
20231207,134500,98708970,12050,12050,12050,12050,15
|
|
20231207,134400,98528220,12050,12050,12050,12050,15
|
|
20231207,134300,98347470,12050,12050,12050,12050,15
|
|
20231207,134200,98166720,12050,12050,12050,12050,15
|
|
20231207,134100,97985970,12050,12050,12050,12050,4
|
|
20231207,134000,97937770,12060,12050,12060,12050,20
|
|
20231207,133900,97696720,12050,12050,12050,12050,16
|
|
20231207,133800,97503920,12050,12050,12050,12050,18
|
|
20231207,133700,97287020,12050,12050,12050,12050,15
|
|
20231207,133600,97106270,12050,12050,12050,12050,0
|
|
20231207,133500,97106270,12050,12050,12050,12050,33
|
|
20231207,133400,96708620,12050,12050,12050,12050,15
|
|
20231207,133300,96527870,12050,12050,12050,12050,19
|
|
20231207,133200,96298920,12050,12050,12050,12050,15
|
|
20231207,133100,96118170,12050,12050,12050,12050,15
|
|
20231207,133000,95937420,12050,12050,12050,12050,0
|
|
20231207,132900,95937420,12050,12050,12050,12050,15
|
|
20231207,132800,95756670,12050,12050,12050,12050,15
|
|
20231207,132700,95575920,12050,12050,12050,12050,15
|
|
20231207,132600,95395170,12050,12050,12050,12050,15
|
|
20231207,132500,95214420,12050,12050,12050,12050,0
|
|
20231207,132400,95214420,12050,12060,12060,12050,16
|
|
20231207,132300,95021610,12050,12050,12050,12050,15
|
|
20231207,132200,94840860,12050,12050,12050,12050,15
|
|
20231207,132100,94660110,12050,12050,12050,12050,15
|
|
20231207,132000,94479360,12060,12060,12060,12060,0
|
|
20231207,131900,94479360,12060,12060,12060,12060,0
|
|
20231207,131800,94479360,12060,12060,12060,12060,40
|
|
20231207,131700,93996960,12060,12070,12070,12060,26
|
|
20231207,131600,93683290,12060,12060,12060,12060,215
|
|
20231207,131500,91090390,12080,12080,12080,12080,0
|
|
20231207,131400,91090390,12080,12080,12080,12080,0
|
|
20231207,131300,91090390,12080,12080,12080,12080,0
|
|
20231207,131200,91090390,12080,12080,12080,12080,0
|
|
20231207,131100,91090390,12080,12080,12080,12080,0
|
|
20231207,131000,91090390,12080,12080,12080,12080,0
|
|
20231207,130900,91090390,12080,12080,12080,12080,0
|
|
20231207,130800,91090390,12080,12080,12080,12080,0
|
|
20231207,130700,91090390,12080,12080,12080,12080,0
|
|
20231207,130600,91090390,12080,12080,12080,12080,0
|
|
20231207,130500,91090390,12080,12080,12080,12080,2
|
|
20231207,130400,91066230,12080,12080,12080,12080,0
|
|
20231207,130300,91066230,12080,12080,12080,12080,0
|
|
20231207,130200,91066230,12080,12080,12080,12080,51
|
|
20231207,130100,90450150,12080,12080,12080,12080,0
|
|
20231207,130000,90450150,12080,12080,12080,12080,1
|
|
20231207,125900,90438070,12060,12060,12060,12060,20
|
|
20231207,125800,90196870,12060,12060,12060,12060,0
|
|
20231207,125700,90196870,12060,12060,12060,12060,0
|
|
20231207,125600,90196870,12060,12070,12070,12060,256
|
|
20231207,125500,87109440,12070,12070,12070,12070,0
|
|
20231207,125400,87109440,12070,12070,12070,12070,0
|
|
20231207,125300,87109440,12070,12070,12070,12070,0
|
|
20231207,125200,87109440,12070,12070,12070,12070,0
|
|
20231207,125100,87109440,12070,12070,12070,12070,0
|
|
20231207,125000,87109440,12070,12070,12070,12070,0
|
|
20231207,124900,87109440,12070,12070,12070,12070,0
|
|
20231207,124800,87109440,12070,12070,12070,12070,0
|
|
20231207,124700,87109440,12070,12070,12070,12070,0
|
|
20231207,124600,87109440,12070,12070,12070,12070,0
|
|
20231207,124500,87109440,12070,12070,12070,12070,0
|
|
20231207,124400,87109440,12070,12070,12070,12070,0
|
|
20231207,124300,87109440,12070,12070,12070,12070,0
|
|
20231207,124200,87109440,12070,12070,12070,12070,0
|
|
20231207,124100,87109440,12070,12070,12070,12070,0
|
|
20231207,124000,87109440,12070,12070,12070,12070,0
|
|
20231207,123900,87109440,12070,12070,12070,12070,0
|
|
20231207,123800,87109440,12070,12070,12070,12070,0
|
|
20231207,123700,87109440,12070,12070,12070,12070,0
|
|
20231207,123600,87109440,12070,12070,12070,12070,525
|
|
20231207,123500,80772690,12070,12070,12070,12070,0
|
|
20231207,123400,80772690,12070,12070,12070,12070,50
|
|
20231207,123300,80169190,12070,12070,12070,12070,0
|
|
20231207,123200,80169190,12070,12070,12070,12070,0
|
|
20231207,123100,80169190,12070,12070,12070,12070,0
|
|
20231207,123000,80169190,12070,12070,12070,12070,0
|
|
20231207,122900,80169190,12070,12070,12070,12070,10
|
|
20231207,122800,80048490,12070,12070,12070,12070,0
|
|
20231207,122700,80048490,12070,12070,12070,12070,0
|
|
20231207,122600,80048490,12070,12070,12070,12070,0
|
|
20231207,122500,80048490,12070,12070,12070,12070,4
|
|
20231207,122400,80000210,12070,12070,12070,12070,0
|
|
20231207,122300,80000210,12070,12070,12070,12070,0
|
|
20231207,122200,80000210,12070,12070,12070,12070,0
|
|
20231207,122100,80000210,12070,12070,12070,12070,11
|
|
20231207,122000,79867440,12070,12070,12070,12070,0
|
|
20231207,121900,79867440,12070,12070,12070,12070,0
|
|
20231207,121800,79867440,12070,12070,12070,12070,1
|
|
20231207,121700,79855370,12070,12070,12070,12070,0
|
|
20231207,121600,79855370,12070,12070,12070,12070,0
|
|
20231207,121500,79855370,12070,12070,12070,12070,1
|
|
20231207,121400,79843300,12070,12070,12070,12070,0
|
|
20231207,121300,79843300,12070,12070,12070,12070,0
|
|
20231207,121200,79843300,12070,12070,12070,12070,0
|
|
20231207,121100,79843300,12070,12070,12070,12070,116
|
|
20231207,121000,78443180,12070,12070,12070,12070,0
|
|
20231207,120900,78443180,12070,12070,12070,12070,1
|
|
20231207,120800,78431110,12070,12070,12070,12070,0
|
|
20231207,120700,78431110,12070,12070,12070,12070,1
|
|
20231207,120600,78419040,12060,12060,12060,12060,0
|
|
20231207,120500,78419040,12060,12060,12060,12060,37
|
|
20231207,120400,77972820,12060,12060,12060,12060,0
|
|
20231207,120300,77972820,12060,12060,12060,12060,0
|
|
20231207,120200,77972820,12060,12060,12060,12060,0
|
|
20231207,120100,77972820,12060,12060,12060,12060,9
|
|
20231207,120000,77864280,12060,12060,12060,12060,20
|
|
20231207,115900,77623080,12060,12060,12060,12060,0
|
|
20231207,115800,77623080,12060,12060,12060,12060,0
|
|
20231207,115700,77623080,12060,12060,12060,12060,1
|
|
20231207,115600,77611020,12060,12060,12060,12060,0
|
|
20231207,115500,77611020,12060,12060,12060,12060,110
|
|
20231207,115400,76284420,12060,12060,12060,12060,0
|
|
20231207,115300,76284420,12060,12060,12060,12060,0
|
|
20231207,115200,76284420,12060,12060,12060,12060,1
|
|
20231207,115100,76272360,12060,12060,12060,12060,0
|
|
20231207,115000,76272360,12060,12060,12060,12060,0
|
|
20231207,114900,76272360,12060,12060,12060,12060,0
|
|
20231207,114800,76272360,12060,12060,12060,12060,0
|
|
20231207,114700,76272360,12060,12060,12060,12060,1
|
|
20231207,114600,76260300,12060,12060,12060,12060,1
|
|
20231207,114500,76248240,12060,12060,12060,12060,11
|
|
20231207,114400,76115580,12060,12060,12060,12060,1
|
|
20231207,114300,76103520,12060,12060,12060,12060,1
|
|
20231207,114200,76091460,12050,12050,12050,12050,0
|
|
20231207,114100,76091460,12050,12050,12050,12050,0
|
|
20231207,114000,76091460,12050,12050,12050,12050,0
|
|
20231207,113900,76091460,12050,12050,12050,12050,0
|
|
20231207,113800,76091460,12050,12050,12050,12050,0
|
|
20231207,113700,76091460,12050,12050,12050,12050,0
|
|
20231207,113600,76091460,12050,12050,12050,12050,0
|
|
20231207,113500,76091460,12050,12050,12050,12050,0
|
|
20231207,113400,76091460,12050,12050,12050,12050,29
|
|
20231207,113300,75742010,12050,12050,12050,12050,0
|
|
20231207,113200,75742010,12050,12050,12050,12050,1
|
|
20231207,113100,75729960,12040,12040,12040,12040,0
|
|
20231207,113000,75729960,12040,12040,12040,12040,0
|
|
20231207,112900,75729960,12040,12040,12040,12040,0
|
|
20231207,112800,75729960,12040,12040,12040,12040,0
|
|
20231207,112700,75729960,12040,12040,12040,12040,0
|
|
20231207,112600,75729960,12040,12040,12040,12040,0
|
|
20231207,112500,75729960,12040,12040,12040,12040,0
|
|
20231207,112400,75729960,12040,12040,12040,12040,25
|
|
20231207,112300,75428960,12040,12040,12040,12040,2
|
|
20231207,112200,75404880,12040,12050,12050,12040,70
|
|
20231207,112100,74562060,12050,12050,12050,12050,0
|
|
20231207,112000,74562060,12050,12050,12050,12050,0
|
|
20231207,111900,74562060,12050,12050,12050,12050,0
|
|
20231207,111800,74562060,12050,12050,12050,12050,6
|
|
20231207,111700,74489760,12050,12050,12050,12050,14
|
|
20231207,111600,74321060,12050,12050,12050,12050,100
|
|
20231207,111500,73116060,12050,12060,12060,12050,28
|
|
20231207,111400,72778620,12050,12050,12050,12050,0
|
|
20231207,111300,72778620,12050,12050,12050,12050,0
|
|
20231207,111200,72778620,12050,12050,12050,12050,0
|
|
20231207,111100,72778620,12050,12050,12050,12050,29
|
|
20231207,111000,72429170,12040,12040,12040,12040,0
|
|
20231207,110900,72429170,12040,12050,12050,12040,15
|
|
20231207,110800,72248430,12050,12050,12050,12050,0
|
|
20231207,110700,72248430,12050,12050,12050,12050,0
|
|
20231207,110600,72248430,12050,12050,12050,12040,325
|
|
20231207,110500,68333380,12050,12050,12050,12050,0
|
|
20231207,110400,68333380,12050,12050,12050,12050,0
|
|
20231207,110300,68333380,12050,12050,12050,12050,113
|
|
20231207,110200,66971730,12040,12040,12040,12040,0
|
|
20231207,110100,66971730,12040,12040,12040,12040,0
|
|
20231207,110000,66971730,12040,12040,12040,12040,121
|
|
20231207,105900,65514890,12040,12040,12040,12040,80
|
|
20231207,105800,64551690,12040,12040,12040,12040,300
|
|
20231207,105700,60939690,12040,12040,12040,12040,2
|
|
20231207,105600,60915610,12050,12050,12050,12050,16
|
|
20231207,105500,60722810,12050,12050,12050,12050,4
|
|
20231207,105400,60674610,12050,12050,12050,12050,0
|
|
20231207,105300,60674610,12050,12050,12050,12050,0
|
|
20231207,105200,60674610,12050,12050,12050,12050,1
|
|
20231207,105100,60662560,12050,12050,12050,12050,6
|
|
20231207,105000,60590260,12040,12040,12040,12040,0
|
|
20231207,104900,60590260,12040,12040,12040,12040,0
|
|
20231207,104800,60590260,12040,12040,12040,12040,1
|
|
20231207,104700,60578220,12050,12050,12050,12050,14
|
|
20231207,104600,60409520,12040,12040,12040,12040,0
|
|
20231207,104500,60409520,12040,12040,12040,12040,0
|
|
20231207,104400,60409520,12040,12040,12040,12040,0
|
|
20231207,104300,60409520,12040,12040,12040,12040,0
|
|
20231207,104200,60409520,12040,12040,12040,12040,0
|
|
20231207,104100,60409520,12040,12040,12040,12040,0
|
|
20231207,104000,60409520,12040,12040,12040,12040,0
|
|
20231207,103900,60409520,12040,12040,12040,12040,60
|
|
20231207,103800,59687120,12040,12040,12040,12040,0
|
|
20231207,103700,59687120,12040,12040,12040,12040,3
|
|
20231207,103600,59651000,12040,12040,12040,12040,0
|
|
20231207,103500,59651000,12040,12040,12040,12040,0
|
|
20231207,103400,59651000,12040,12040,12040,12040,0
|
|
20231207,103300,59651000,12040,12040,12040,12040,0
|
|
20231207,103200,59651000,12040,12040,12040,12040,20
|
|
20231207,103100,59410200,12040,12040,12040,12040,0
|
|
20231207,103000,59410200,12040,12040,12040,12040,0
|
|
20231207,102900,59410200,12040,12040,12040,12040,0
|
|
20231207,102800,59410200,12040,12040,12040,12040,0
|
|
20231207,102700,59410200,12040,12040,12040,12040,0
|
|
20231207,102600,59410200,12040,12040,12040,12040,100
|
|
20231207,102500,58206200,12040,12050,12050,12040,100
|
|
20231207,102400,57001800,12080,12080,12080,12080,0
|
|
20231207,102300,57001800,12080,12080,12080,12080,0
|
|
20231207,102200,57001800,12080,12080,12080,12080,0
|
|
20231207,102100,57001800,12080,12080,12080,12080,0
|
|
20231207,102000,57001800,12080,12080,12080,12080,100
|
|
20231207,101900,55793800,12040,12040,12040,12040,0
|
|
20231207,101800,55793800,12040,12040,12040,12040,0
|
|
20231207,101700,55793800,12040,12040,12040,12040,0
|
|
20231207,101600,55793800,12040,12040,12040,12040,0
|
|
20231207,101500,55793800,12040,12040,12040,12040,0
|
|
20231207,101400,55793800,12040,12040,12040,12040,0
|
|
20231207,101300,55793800,12040,12040,12040,12040,5
|
|
20231207,101200,55733600,12040,12040,12040,12040,0
|
|
20231207,101100,55733600,12040,12040,12040,12040,0
|
|
20231207,101000,55733600,12040,12050,12050,12040,80
|
|
20231207,100900,54769980,12050,12050,12050,12050,20
|
|
20231207,100800,54528980,12050,12050,12050,12050,0
|
|
20231207,100700,54528980,12050,12050,12050,12050,0
|
|
20231207,100600,54528980,12050,12050,12050,12050,1
|
|
20231207,100500,54516930,12050,12050,12050,12050,1
|
|
20231207,100400,54504880,12040,12040,12040,12040,0
|
|
20231207,100300,54504880,12040,12040,12040,12040,0
|
|
20231207,100200,54504880,12040,12040,12040,12040,0
|
|
20231207,100100,54504880,12040,12040,12040,12040,0
|
|
20231207,100000,54504880,12040,12050,12050,12040,65
|
|
20231207,095900,53721990,12060,12060,12060,12060,15
|
|
20231207,095800,53541090,12080,12080,12080,12080,0
|
|
20231207,095700,53541090,12080,12080,12080,12080,0
|
|
20231207,095600,53541090,12080,12080,12080,12080,0
|
|
20231207,095500,53541090,12080,12080,12080,12080,1
|
|
20231207,095400,53529010,12070,12070,12070,12070,1
|
|
20231207,095300,53516940,12070,12070,12070,12070,10
|
|
20231207,095200,53396240,12050,12070,12070,12050,20
|
|
20231207,095100,53155030,12080,12080,12080,12080,0
|
|
20231207,095000,53155030,12080,12080,12080,12080,0
|
|
20231207,094900,53155030,12080,12080,12080,12080,1
|
|
20231207,094800,53142950,12080,12080,12080,12080,0
|
|
20231207,094700,53142950,12080,12080,12080,12080,0
|
|
20231207,094600,53142950,12080,12080,12080,12080,2
|
|
20231207,094500,53118790,12050,12050,12050,12050,0
|
|
20231207,094400,53118790,12050,12050,12050,12050,1
|
|
20231207,094300,53106740,12050,12070,12070,12050,47
|
|
20231207,094200,52539630,12070,12070,12070,12070,0
|
|
20231207,094100,52539630,12070,12070,12070,12070,5
|
|
20231207,094000,52479280,12040,12040,12040,12040,0
|
|
20231207,093900,52479280,12040,12060,12060,12040,80
|
|
20231207,093800,51515370,12050,12050,12050,12050,0
|
|
20231207,093700,51515370,12050,12050,12050,12050,35
|
|
20231207,093600,51093620,12040,12050,12050,12040,337
|
|
20231207,093500,47033490,12090,12090,12090,12090,0
|
|
20231207,093400,47033490,12090,12090,12090,12090,0
|
|
20231207,093300,47033490,12090,12070,12090,12070,5
|
|
20231207,093200,46973120,12070,12070,12070,12070,0
|
|
20231207,093100,46973120,12070,12070,12070,12070,0
|
|
20231207,093000,46973120,12070,12030,12070,12030,36
|
|
20231207,092900,46539800,12030,12060,12060,12030,700
|
|
20231207,092800,38107820,12060,12060,12060,12060,10
|
|
20231207,092700,37987220,12060,12060,12060,12060,0
|
|
20231207,092600,37987220,12060,12060,12060,12050,298
|
|
20231207,092500,34395590,12060,12060,12060,12060,10
|
|
20231207,092400,34274990,12070,12070,12070,12070,12
|
|
20231207,092300,34130150,12060,12080,12080,12060,130
|
|
20231207,092200,32562150,12080,12080,12080,12080,307
|
|
20231207,092100,28853590,12060,12060,12060,12060,205
|
|
20231207,092000,26381290,12060,12060,12060,12060,511
|
|
20231207,091900,20218630,12060,12060,12060,12060,280
|
|
20231207,091800,16841830,12060,12060,12060,12060,5
|
|
20231207,091700,16781530,12060,12060,12060,12060,79
|
|
20231207,091600,15828790,12060,12060,12060,12060,0
|
|
20231207,091500,15828790,12060,12070,12070,12060,112
|
|
20231207,091400,14477950,12070,12060,12070,12060,130
|
|
20231207,091300,12909250,12060,12060,12060,12060,109
|
|
20231207,091200,11594710,12070,12070,12070,12070,99
|
|
20231207,091100,10399780,12070,12080,12080,12070,2
|
|
20231207,091000,10375630,12060,12090,12090,12060,417
|
|
20231207,090900,5345660,12090,12110,12110,12090,15
|
|
20231207,090800,5164090,12110,12110,12110,12110,0
|
|
20231207,090700,5164090,12110,12120,12120,12110,17
|
|
20231207,090600,4958120,12120,12120,12120,12120,386
|
|
20231207,090500,279800,12120,12120,12120,12120,0
|
|
20231207,090400,279800,12120,12120,12120,12120,0
|
|
20231207,090300,279800,12120,12120,12120,12120,0
|
|
20231207,090200,279800,12120,12120,12120,12120,0
|
|
20231207,090100,279800,12120,12120,12120,12120,10
|
|
20231207,090000,158600,12200,12200,12200,12200,13
|