619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191600,280770060,12150,12150,12150,12150,171
|
|
20231208,191500,280770060,12150,12150,12150,12150,0
|
|
20231208,191400,280770060,12150,12150,12150,12150,0
|
|
20231208,191300,280770060,12150,12150,12150,12150,0
|
|
20231208,191200,280770060,12150,12150,12150,12150,0
|
|
20231208,191100,280770060,12150,12150,12150,12150,0
|
|
20231208,191000,280770060,12150,12150,12150,12150,0
|
|
20231208,190900,280770060,12150,12150,12150,12150,0
|
|
20231208,190800,280770060,12150,12150,12150,12150,0
|
|
20231208,190700,280770060,12150,12150,12150,12150,0
|
|
20231208,190600,280770060,12150,12150,12150,12150,0
|
|
20231208,190500,280770060,12150,12150,12150,12150,0
|
|
20231208,190400,280770060,12150,12150,12150,12150,0
|
|
20231208,190300,280770060,12150,12150,12150,12150,0
|
|
20231208,190200,280770060,12150,12150,12150,12150,0
|
|
20231208,190100,280770060,12150,12150,12150,12150,0
|
|
20231208,190000,280770060,12150,12150,12150,12150,0
|
|
20231208,185900,280770060,12150,12150,12150,12150,0
|
|
20231208,185800,280770060,12150,12150,12150,12150,0
|
|
20231208,185700,280770060,12150,12150,12150,12150,0
|
|
20231208,185600,280770060,12150,12150,12150,12150,0
|
|
20231208,185500,280770060,12150,12150,12150,12150,0
|
|
20231208,185400,280770060,12150,12150,12150,12150,0
|
|
20231208,185300,280770060,12150,12150,12150,12150,0
|
|
20231208,185200,280770060,12150,12150,12150,12150,0
|
|
20231208,185100,280770060,12150,12150,12150,12150,0
|
|
20231208,185000,280770060,12150,12150,12150,12150,0
|
|
20231208,184900,280770060,12150,12150,12150,12150,0
|
|
20231208,184800,280770060,12150,12150,12150,12150,0
|
|
20231208,184700,280770060,12150,12150,12150,12150,0
|
|
20231208,184600,280770060,12150,12150,12150,12150,171
|
|
20231208,184500,280770060,12150,12150,12150,12150,0
|
|
20231208,184400,280770060,12150,12150,12150,12150,0
|
|
20231208,184300,280770060,12150,12150,12150,12150,0
|
|
20231208,184200,280770060,12150,12150,12150,12150,0
|
|
20231208,184100,280770060,12150,12150,12150,12150,0
|
|
20231208,184000,280770060,12150,12150,12150,12150,0
|
|
20231208,183900,280770060,12150,12150,12150,12150,0
|
|
20231208,183800,280770060,12150,12150,12150,12150,0
|
|
20231208,183700,280770060,12150,12150,12150,12150,0
|
|
20231208,183600,280770060,12150,12150,12150,12150,0
|
|
20231208,183500,280770060,12150,12150,12150,12150,0
|
|
20231208,183400,280770060,12150,12150,12150,12150,0
|
|
20231208,183300,280770060,12150,12150,12150,12150,0
|
|
20231208,183200,280770060,12150,12150,12150,12150,0
|
|
20231208,183100,280770060,12150,12150,12150,12150,0
|
|
20231208,183000,280770060,12150,12150,12150,12150,0
|
|
20231208,182900,280770060,12150,12150,12150,12150,0
|
|
20231208,182800,280770060,12150,12150,12150,12150,0
|
|
20231208,182700,280770060,12150,12150,12150,12150,0
|
|
20231208,182600,280770060,12150,12150,12150,12150,0
|
|
20231208,182500,280770060,12150,12150,12150,12150,0
|
|
20231208,182400,280770060,12150,12150,12150,12150,0
|
|
20231208,182300,280770060,12150,12150,12150,12150,0
|
|
20231208,182200,280770060,12150,12150,12150,12150,0
|
|
20231208,182100,280770060,12150,12150,12150,12150,0
|
|
20231208,182000,280770060,12150,12150,12150,12150,0
|
|
20231208,181900,280770060,12150,12150,12150,12150,0
|
|
20231208,181800,280770060,12150,12150,12150,12150,0
|
|
20231208,181700,280770060,12150,12150,12150,12150,0
|
|
20231208,181600,280770060,12150,12150,12150,12150,171
|
|
20231208,181500,280770060,12150,12150,12150,12150,0
|
|
20231208,181400,280770060,12150,12150,12150,12150,0
|
|
20231208,181300,280770060,12150,12150,12150,12150,0
|
|
20231208,181200,280770060,12150,12150,12150,12150,0
|
|
20231208,181100,280770060,12150,12150,12150,12150,0
|
|
20231208,181000,280770060,12150,12150,12150,12150,0
|
|
20231208,180900,280770060,12150,12150,12150,12150,0
|
|
20231208,180800,280770060,12150,12150,12150,12150,0
|
|
20231208,180700,280770060,12150,12150,12150,12150,0
|
|
20231208,180600,280770060,12150,12150,12150,12150,0
|
|
20231208,180500,280770060,12150,12150,12150,12150,0
|
|
20231208,180400,280770060,12150,12150,12150,12150,0
|
|
20231208,180300,280770060,12150,12150,12150,12150,0
|
|
20231208,180200,280770060,12150,12150,12150,12150,0
|
|
20231208,180100,280770060,12150,12150,12150,12150,0
|
|
20231208,180000,280770060,12150,12150,12150,12150,0
|
|
20231208,175900,280770060,12150,12150,12150,12150,0
|
|
20231208,175800,280770060,12150,12150,12150,12150,0
|
|
20231208,175700,280770060,12150,12150,12150,12150,0
|
|
20231208,175600,280770060,12150,12150,12150,12150,0
|
|
20231208,175500,280770060,12150,12150,12150,12150,0
|
|
20231208,175400,280770060,12150,12150,12150,12150,0
|
|
20231208,175300,280770060,12150,12150,12150,12150,0
|
|
20231208,175200,280770060,12150,12150,12150,12150,0
|
|
20231208,175100,280770060,12150,12150,12150,12150,0
|
|
20231208,175000,280770060,12150,12150,12150,12150,0
|
|
20231208,174900,280770060,12150,12150,12150,12150,0
|
|
20231208,174800,280770060,12150,12150,12150,12150,0
|
|
20231208,174700,280770060,12150,12150,12150,12150,0
|
|
20231208,174600,280770060,12150,12150,12150,12150,171
|
|
20231208,174500,280770060,12150,12150,12150,12150,0
|
|
20231208,174400,280770060,12150,12150,12150,12150,0
|
|
20231208,174300,280770060,12150,12150,12150,12150,0
|
|
20231208,174200,280770060,12150,12150,12150,12150,0
|
|
20231208,174100,280770060,12150,12150,12150,12150,0
|
|
20231208,174000,280770060,12150,12150,12150,12150,0
|
|
20231208,173900,280770060,12150,12150,12150,12150,0
|
|
20231208,173800,280770060,12150,12150,12150,12150,0
|
|
20231208,173700,280770060,12150,12150,12150,12150,0
|
|
20231208,173600,280770060,12150,12150,12150,12150,0
|
|
20231208,173500,280770060,12150,12150,12150,12150,0
|
|
20231208,173400,280770060,12150,12150,12150,12150,0
|
|
20231208,173300,280770060,12150,12150,12150,12150,0
|
|
20231208,173200,280770060,12150,12150,12150,12150,0
|
|
20231208,173100,280770060,12150,12150,12150,12150,0
|
|
20231208,173000,280770060,12150,12150,12150,12150,0
|
|
20231208,172900,280770060,12150,12150,12150,12150,0
|
|
20231208,172800,280770060,12150,12150,12150,12150,0
|
|
20231208,172700,280770060,12150,12150,12150,12150,0
|
|
20231208,172600,280770060,12150,12150,12150,12150,0
|
|
20231208,172500,280770060,12150,12150,12150,12150,0
|
|
20231208,172400,280770060,12150,12150,12150,12150,0
|
|
20231208,172300,280770060,12150,12150,12150,12150,0
|
|
20231208,172200,280770060,12150,12150,12150,12150,0
|
|
20231208,172100,280770060,12150,12150,12150,12150,0
|
|
20231208,172000,280770060,12150,12150,12150,12150,0
|
|
20231208,171900,280770060,12150,12150,12150,12150,0
|
|
20231208,171800,280770060,12150,12150,12150,12150,0
|
|
20231208,171700,280770060,12150,12150,12150,12150,0
|
|
20231208,171600,280770060,12150,12150,12150,12150,171
|
|
20231208,171500,280770060,12150,12150,12150,12150,0
|
|
20231208,171400,280770060,12150,12150,12150,12150,0
|
|
20231208,171300,280770060,12150,12150,12150,12150,0
|
|
20231208,171200,280770060,12150,12150,12150,12150,0
|
|
20231208,171100,280770060,12150,12150,12150,12150,0
|
|
20231208,171000,280770060,12150,12150,12150,12150,0
|
|
20231208,170900,280770060,12150,12150,12150,12150,0
|
|
20231208,170800,280770060,12150,12150,12150,12150,0
|
|
20231208,170700,280770060,12150,12150,12150,12150,0
|
|
20231208,170600,280770060,12150,12150,12150,12150,0
|
|
20231208,170500,280770060,12150,12150,12150,12150,0
|
|
20231208,170400,280770060,12150,12150,12150,12150,0
|
|
20231208,170300,280770060,12150,12150,12150,12150,0
|
|
20231208,170200,280770060,12150,12150,12150,12150,0
|
|
20231208,170100,280770060,12150,12150,12150,12150,0
|
|
20231208,170000,280770060,12150,12150,12150,12150,0
|
|
20231208,165900,280770060,12150,12150,12150,12150,0
|
|
20231208,165800,280770060,12150,12150,12150,12150,0
|
|
20231208,165700,280770060,12150,12150,12150,12150,0
|
|
20231208,165600,280770060,12150,12150,12150,12150,0
|
|
20231208,165500,280770060,12150,12150,12150,12150,0
|
|
20231208,165400,280770060,12150,12150,12150,12150,0
|
|
20231208,165300,280770060,12150,12150,12150,12150,0
|
|
20231208,165200,280770060,12150,12150,12150,12150,0
|
|
20231208,165100,280770060,12150,12150,12150,12150,0
|
|
20231208,165000,280770060,12150,12150,12150,12150,0
|
|
20231208,164900,280770060,12150,12150,12150,12150,0
|
|
20231208,164800,280770060,12150,12150,12150,12150,0
|
|
20231208,164700,280770060,12150,12150,12150,12150,0
|
|
20231208,164600,280770060,12150,12150,12150,12150,171
|
|
20231208,164500,280770060,12150,12150,12150,12150,0
|
|
20231208,164400,280770060,12150,12150,12150,12150,0
|
|
20231208,164300,280770060,12150,12150,12150,12150,0
|
|
20231208,164200,280770060,12150,12150,12150,12150,0
|
|
20231208,164100,280770060,12150,12150,12150,12150,0
|
|
20231208,164000,280770060,12150,12150,12150,12150,0
|
|
20231208,163900,280770060,12150,12150,12150,12150,0
|
|
20231208,163800,280770060,12150,12150,12150,12150,0
|
|
20231208,163700,280770060,12150,12150,12150,12150,0
|
|
20231208,163600,280770060,12150,12150,12150,12150,0
|
|
20231208,163500,280770060,12150,12150,12150,12150,0
|
|
20231208,163400,280770060,12150,12150,12150,12150,0
|
|
20231208,163300,280770060,12150,12150,12150,12150,0
|
|
20231208,163200,280770060,12150,12150,12150,12150,0
|
|
20231208,163100,280770060,12150,12150,12150,12150,0
|
|
20231208,163000,280770060,12150,12150,12150,12150,0
|
|
20231208,162900,280770060,12150,12150,12150,12150,0
|
|
20231208,162800,280770060,12150,12150,12150,12150,0
|
|
20231208,162700,280770060,12150,12150,12150,12150,0
|
|
20231208,162600,280770060,12150,12150,12150,12150,0
|
|
20231208,162500,280770060,12150,12150,12150,12150,0
|
|
20231208,162400,280770060,12150,12150,12150,12150,0
|
|
20231208,162300,280770060,12150,12150,12150,12150,0
|
|
20231208,162200,280770060,12150,12150,12150,12150,0
|
|
20231208,162100,280770060,12150,12150,12150,12150,0
|
|
20231208,162000,280770060,12150,12150,12150,12150,0
|
|
20231208,161900,280770060,12150,12150,12150,12150,0
|
|
20231208,161800,280770060,12150,12150,12150,12150,0
|
|
20231208,161700,280770060,12150,12150,12150,12150,0
|
|
20231208,161600,280770060,12150,12150,12150,12150,171
|
|
20231208,161500,280770060,12150,12150,12150,12150,0
|
|
20231208,161400,280770060,12150,12150,12150,12150,0
|
|
20231208,161300,280770060,12150,12150,12150,12150,0
|
|
20231208,161200,280770060,12150,12150,12150,12150,0
|
|
20231208,161100,280770060,12150,12150,12150,12150,0
|
|
20231208,161000,280770060,12150,12150,12150,12150,0
|
|
20231208,160900,280770060,12150,12150,12150,12150,0
|
|
20231208,160800,280770060,12150,12150,12150,12150,0
|
|
20231208,160700,280770060,12150,12150,12150,12150,0
|
|
20231208,160600,280770060,12150,12150,12150,12150,0
|
|
20231208,160500,280770060,12150,12150,12150,12150,0
|
|
20231208,160400,280770060,12150,12150,12150,12150,0
|
|
20231208,160300,280770060,12150,12150,12150,12150,0
|
|
20231208,160200,280770060,12150,12150,12150,12150,0
|
|
20231208,160100,280770060,12150,12150,12150,12150,0
|
|
20231208,160000,280770060,12150,12150,12150,12150,0
|
|
20231208,155900,280770060,12150,12150,12150,12150,0
|
|
20231208,155800,280770060,12150,12150,12150,12150,0
|
|
20231208,155700,280770060,12150,12150,12150,12150,0
|
|
20231208,155600,280770060,12150,12150,12150,12150,0
|
|
20231208,155500,280770060,12150,12150,12150,12150,0
|
|
20231208,155400,280770060,12150,12150,12150,12150,0
|
|
20231208,155300,280770060,12150,12150,12150,12150,0
|
|
20231208,155200,280770060,12150,12150,12150,12150,0
|
|
20231208,155100,280770060,12150,12150,12150,12150,0
|
|
20231208,155000,280770060,12150,12150,12150,12150,0
|
|
20231208,154900,280770060,12150,12150,12150,12150,0
|
|
20231208,154800,280770060,12150,12150,12150,12150,0
|
|
20231208,154700,280770060,12150,12150,12150,12150,0
|
|
20231208,154600,280770060,12150,12150,12150,12150,171
|
|
20231208,154500,280770060,12150,12150,12150,12150,0
|
|
20231208,154400,280770060,12150,12150,12150,12150,0
|
|
20231208,154300,280770060,12150,12150,12150,12150,0
|
|
20231208,154200,280770060,12150,12150,12150,12150,0
|
|
20231208,154100,280770060,12150,12150,12150,12150,0
|
|
20231208,154000,280770060,12150,12150,12150,12150,0
|
|
20231208,153900,280770060,12150,12150,12150,12150,0
|
|
20231208,153800,280770060,12150,12150,12150,12150,0
|
|
20231208,153700,280770060,12150,12150,12150,12150,0
|
|
20231208,153600,280770060,12150,12150,12150,12150,0
|
|
20231208,153500,280770060,12150,12150,12150,12150,0
|
|
20231208,153400,280770060,12150,12150,12150,12150,0
|
|
20231208,153300,280770060,12150,12150,12150,12150,0
|
|
20231208,153200,280770060,12150,12150,12150,12150,0
|
|
20231208,153100,280770060,12150,12150,12150,12150,0
|
|
20231208,153000,280770060,12150,12150,12150,12150,171
|
|
20231208,152900,278692410,12110,12110,12110,12110,0
|
|
20231208,152800,278692410,12110,12110,12110,12110,0
|
|
20231208,152700,278692410,12110,12110,12110,12110,0
|
|
20231208,152600,278692410,12110,12110,12110,12110,0
|
|
20231208,152500,278692410,12110,12110,12110,12110,0
|
|
20231208,152400,278692410,12110,12110,12110,12110,0
|
|
20231208,152300,278692410,12110,12110,12110,12110,0
|
|
20231208,152200,278692410,12110,12110,12110,12110,0
|
|
20231208,152100,278692410,12110,12110,12110,12110,0
|
|
20231208,152000,278692410,12110,12110,12110,12110,0
|
|
20231208,151900,278692410,12110,12110,12110,12110,38
|
|
20231208,151800,278232230,12110,12110,12110,12110,2
|
|
20231208,151700,278208010,12110,12110,12110,12110,73
|
|
20231208,151600,277323980,12110,12150,12150,12110,8
|
|
20231208,151500,277227020,12150,12150,12150,12150,1
|
|
20231208,151400,277214870,12160,12160,12160,12160,0
|
|
20231208,151300,277214870,12160,12160,12160,12160,0
|
|
20231208,151200,277214870,12160,12160,12160,12160,11
|
|
20231208,151100,277081110,12150,12150,12150,12150,0
|
|
20231208,151000,277081110,12150,12140,12150,12140,29
|
|
20231208,150900,276728770,12150,12150,12150,12150,1
|
|
20231208,150800,276716620,12150,12150,12160,12150,101
|
|
20231208,150700,275489450,12160,12160,12160,12160,0
|
|
20231208,150600,275489450,12160,12170,12170,12160,6
|
|
20231208,150500,275416480,12170,12170,12170,12170,0
|
|
20231208,150400,275416480,12170,12170,12170,12170,79
|
|
20231208,150300,274455050,12150,12140,12150,12140,26
|
|
20231208,150200,274139400,12140,12140,12140,12140,2
|
|
20231208,150100,274115120,12170,12170,12170,12140,5
|
|
20231208,150000,274054300,12130,12170,12170,12130,92
|
|
20231208,145900,272934740,12170,12170,12170,12170,1
|
|
20231208,145800,272922570,12190,12190,12190,12190,0
|
|
20231208,145700,272922570,12190,12190,12190,12190,10
|
|
20231208,145600,272800670,12190,12190,12190,12190,1
|
|
20231208,145500,272788480,12200,12200,12200,12200,20
|
|
20231208,145400,272544480,12200,12200,12200,12200,0
|
|
20231208,145300,272544480,12200,12200,12200,12200,281
|
|
20231208,145200,269116280,12200,12200,12200,12200,0
|
|
20231208,145100,269116280,12200,12140,12200,12140,6322
|
|
20231208,145000,192240230,12140,12140,12140,12140,2
|
|
20231208,144900,192215950,12140,12130,12140,12130,50
|
|
20231208,144800,191609440,12130,12130,12130,12130,0
|
|
20231208,144700,191609440,12130,12130,12130,12130,0
|
|
20231208,144600,191609440,12130,12120,12130,12120,512
|
|
20231208,144500,185402770,12120,12120,12120,12120,0
|
|
20231208,144400,185402770,12120,12120,12120,12120,81
|
|
20231208,144300,184421050,12110,12090,12110,12090,910
|
|
20231208,144200,173407950,12090,12100,12100,12090,15
|
|
20231208,144100,173226460,12090,12090,12090,12090,1
|
|
20231208,144000,173214370,12090,12090,12090,12090,0
|
|
20231208,143900,173214370,12090,12090,12090,12090,0
|
|
20231208,143800,173214370,12090,12090,12090,12090,0
|
|
20231208,143700,173214370,12090,12090,12090,12090,0
|
|
20231208,143600,173214370,12090,12090,12090,12090,2
|
|
20231208,143500,173190190,12090,12090,12090,12090,0
|
|
20231208,143400,173190190,12090,12090,12090,12090,0
|
|
20231208,143300,173190190,12090,12090,12090,12090,0
|
|
20231208,143200,173190190,12090,12080,12090,12080,625
|
|
20231208,143100,165635890,12070,12070,12070,12070,0
|
|
20231208,143000,165635890,12070,12070,12070,12070,0
|
|
20231208,142900,165635890,12070,12060,12070,12060,38
|
|
20231208,142800,165177320,12060,12060,12060,12060,30
|
|
20231208,142700,164815520,12060,12070,12070,12060,39
|
|
20231208,142600,164344890,12070,12060,12070,12060,100
|
|
20231208,142500,163138240,12060,12060,12060,12060,606
|
|
20231208,142400,155829880,12060,12040,12070,12040,310
|
|
20231208,142300,152091040,12040,12040,12040,12040,40
|
|
20231208,142200,151609440,12030,12060,12060,12030,1185
|
|
20231208,142100,137318690,12060,12050,12060,12050,126
|
|
20231208,142000,135799230,12050,12050,12060,12050,34
|
|
20231208,141900,135389520,12050,12050,12050,12050,29
|
|
20231208,141800,135040070,12050,12040,12050,12030,669
|
|
20231208,141700,126979750,12040,12040,12040,12040,121
|
|
20231208,141600,125522910,12050,12040,12050,12040,1680
|
|
20231208,141500,105295700,12040,12040,12050,12040,33
|
|
20231208,141400,104898350,12040,12030,12040,12030,171
|
|
20231208,141300,102839630,12030,12030,12030,12030,29
|
|
20231208,141200,102490760,12030,12030,12030,12030,33
|
|
20231208,141100,102093770,12030,12030,12030,12030,29
|
|
20231208,141000,101744900,12030,12030,12030,12030,41
|
|
20231208,140900,101251670,12030,12030,12030,12030,33
|
|
20231208,140800,100854680,12030,12030,12040,12030,95
|
|
20231208,140700,99711790,12030,12030,12030,12030,32
|
|
20231208,140600,99326830,12030,12030,12030,12030,43
|
|
20231208,140500,98809540,12030,12040,12040,12030,339
|
|
20231208,140400,94728190,12040,12040,12040,12040,32
|
|
20231208,140300,94342910,12040,12040,12040,12040,31
|
|
20231208,140200,93969670,12040,12040,12040,12040,30
|
|
20231208,140100,93608470,12040,12040,12040,12040,49
|
|
20231208,140000,93018510,12040,12040,12040,12040,30
|
|
20231208,135900,92657310,12040,12040,12040,12040,31
|
|
20231208,135800,92284070,12040,12050,12050,12040,213
|
|
20231208,135700,89717480,12060,12060,12060,12060,0
|
|
20231208,135600,89717480,12060,12060,12060,12060,0
|
|
20231208,135500,89717480,12060,12060,12060,12060,5
|
|
20231208,135400,89657180,12050,12050,12050,12050,0
|
|
20231208,135300,89657180,12050,12050,12050,12050,0
|
|
20231208,135200,89657180,12050,12060,12060,12050,432
|
|
20231208,135100,84447370,12060,12060,12060,12060,2
|
|
20231208,135000,84423250,12060,12060,12060,12060,3
|
|
20231208,134900,84387070,12060,12060,12060,12060,16
|
|
20231208,134800,84194110,12050,12050,12050,12050,0
|
|
20231208,134700,84194110,12050,12050,12050,12050,0
|
|
20231208,134600,84194110,12050,12050,12050,12050,0
|
|
20231208,134500,84194110,12050,12050,12050,12050,0
|
|
20231208,134400,84194110,12050,12050,12050,12050,0
|
|
20231208,134300,84194110,12050,12050,12050,12050,0
|
|
20231208,134200,84194110,12050,12050,12050,12050,0
|
|
20231208,134100,84194110,12050,12050,12050,12050,1
|
|
20231208,134000,84182060,12050,12050,12050,12050,9
|
|
20231208,133900,84073610,12050,12060,12060,12050,268
|
|
20231208,133800,80841540,12050,12050,12050,12050,0
|
|
20231208,133700,80841540,12050,12050,12050,12050,0
|
|
20231208,133600,80841540,12050,12050,12050,12050,0
|
|
20231208,133500,80841540,12050,12050,12050,12050,0
|
|
20231208,133400,80841540,12050,12050,12050,12050,2
|
|
20231208,133300,80817440,12060,12060,12060,12060,0
|
|
20231208,133200,80817440,12060,12060,12060,12060,50
|
|
20231208,133100,80214440,12060,12060,12060,12060,0
|
|
20231208,133000,80214440,12060,12060,12060,12060,0
|
|
20231208,132900,80214440,12060,12060,12060,12060,0
|
|
20231208,132800,80214440,12060,12060,12060,12060,0
|
|
20231208,132700,80214440,12060,12060,12060,12060,0
|
|
20231208,132600,80214440,12060,12060,12060,12060,0
|
|
20231208,132500,80214440,12060,12060,12060,12060,0
|
|
20231208,132400,80214440,12060,12060,12060,12060,100
|
|
20231208,132300,79008440,12050,12050,12050,12050,0
|
|
20231208,132200,79008440,12050,12050,12050,12050,0
|
|
20231208,132100,79008440,12050,12050,12050,12050,11
|
|
20231208,132000,78875890,12060,12060,12060,12060,0
|
|
20231208,131900,78875890,12060,12060,12060,12060,0
|
|
20231208,131800,78875890,12060,12060,12060,12060,0
|
|
20231208,131700,78875890,12060,12060,12060,12060,0
|
|
20231208,131600,78875890,12060,12060,12060,12060,0
|
|
20231208,131500,78875890,12060,12060,12060,12060,0
|
|
20231208,131400,78875890,12060,12060,12060,12060,3
|
|
20231208,131300,78839710,12060,12060,12060,12060,0
|
|
20231208,131200,78839710,12060,12060,12060,12060,17
|
|
20231208,131100,78634690,12050,12050,12050,12050,0
|
|
20231208,131000,78634690,12050,12050,12050,12050,27
|
|
20231208,130900,78309340,12040,12040,12040,12040,0
|
|
20231208,130800,78309340,12040,12040,12040,12040,0
|
|
20231208,130700,78309340,12040,12040,12040,12040,0
|
|
20231208,130600,78309340,12040,12050,12050,12040,178
|
|
20231208,130500,76165970,12060,12060,12060,12060,0
|
|
20231208,130400,76165970,12060,12060,12060,12060,1
|
|
20231208,130300,76153910,12060,12060,12060,12060,1
|
|
20231208,130200,76141850,12050,12050,12050,12050,0
|
|
20231208,130100,76141850,12050,12050,12050,12050,8
|
|
20231208,130000,76045450,12050,12050,12050,12050,0
|
|
20231208,125900,76045450,12050,12050,12050,12050,110
|
|
20231208,125800,74719950,12050,12050,12050,12050,1
|
|
20231208,125700,74707900,12060,12060,12060,12060,5
|
|
20231208,125600,74647600,12050,12050,12050,12050,0
|
|
20231208,125500,74647600,12050,12050,12050,12050,0
|
|
20231208,125400,74647600,12050,12050,12050,12050,0
|
|
20231208,125300,74647600,12050,12050,12050,12050,0
|
|
20231208,125200,74647600,12050,12050,12050,12050,3
|
|
20231208,125100,74611450,12050,12050,12050,12050,0
|
|
20231208,125000,74611450,12050,12050,12050,12050,0
|
|
20231208,124900,74611450,12050,12060,12060,12050,4
|
|
20231208,124800,74563220,12050,12050,12050,12050,7
|
|
20231208,124700,74478870,12060,12060,12060,12060,0
|
|
20231208,124600,74478870,12060,12060,12060,12060,0
|
|
20231208,124500,74478870,12060,12060,12060,12060,1
|
|
20231208,124400,74466810,12060,12060,12060,12060,1
|
|
20231208,124300,74454750,12060,12060,12060,12060,1
|
|
20231208,124200,74442690,12050,12050,12050,12050,0
|
|
20231208,124100,74442690,12050,12050,12050,12050,0
|
|
20231208,124000,74442690,12050,12060,12060,12050,12
|
|
20231208,123900,74297990,12060,12060,12060,12060,0
|
|
20231208,123800,74297990,12060,12060,12060,12060,0
|
|
20231208,123700,74297990,12060,12060,12060,12060,0
|
|
20231208,123600,74297990,12060,12050,12060,12050,37
|
|
20231208,123500,73852130,12040,12040,12040,12040,9
|
|
20231208,123400,73743770,12050,12050,12050,12050,7
|
|
20231208,123300,73659420,12050,12050,12050,12050,4
|
|
20231208,123200,73611220,12050,12050,12050,12050,0
|
|
20231208,123100,73611220,12050,12050,12050,12050,4
|
|
20231208,123000,73563020,12050,12050,12050,12050,0
|
|
20231208,122900,73563020,12050,12050,12050,12050,3
|
|
20231208,122800,73526870,12050,12050,12050,12050,0
|
|
20231208,122700,73526870,12050,12060,12060,12050,217
|
|
20231208,122600,70911960,12060,12060,12060,12060,0
|
|
20231208,122500,70911960,12060,12060,12060,12060,0
|
|
20231208,122400,70911960,12060,12060,12060,12060,0
|
|
20231208,122300,70911960,12060,12060,12060,12060,10
|
|
20231208,122200,70791360,12050,12050,12050,12050,0
|
|
20231208,122100,70791360,12050,12050,12050,12050,8
|
|
20231208,122000,70694960,12050,12050,12050,12050,4
|
|
20231208,121900,70646760,12060,12060,12060,12060,0
|
|
20231208,121800,70646760,12060,12060,12060,12060,0
|
|
20231208,121700,70646760,12060,12060,12060,12060,5
|
|
20231208,121600,70586460,12050,12050,12050,12050,0
|
|
20231208,121500,70586460,12050,12050,12050,12050,0
|
|
20231208,121400,70586460,12050,12050,12050,12050,0
|
|
20231208,121300,70586460,12050,12050,12050,12050,0
|
|
20231208,121200,70586460,12050,12050,12050,12050,0
|
|
20231208,121100,70586460,12050,12050,12050,12050,2
|
|
20231208,121000,70562360,12050,12050,12050,12050,0
|
|
20231208,120900,70562360,12050,12050,12050,12050,0
|
|
20231208,120800,70562360,12050,12050,12050,12050,0
|
|
20231208,120700,70562360,12050,12050,12050,12050,0
|
|
20231208,120600,70562360,12050,12050,12050,12050,30
|
|
20231208,120500,70200860,12050,12050,12050,12050,0
|
|
20231208,120400,70200860,12050,12050,12050,12050,0
|
|
20231208,120300,70200860,12050,12050,12050,12050,0
|
|
20231208,120200,70200860,12050,12050,12050,12050,0
|
|
20231208,120100,70200860,12050,12050,12050,12050,3
|
|
20231208,120000,70164710,12060,12060,12060,12060,0
|
|
20231208,115900,70164710,12060,12060,12060,12060,0
|
|
20231208,115800,70164710,12060,12060,12060,12060,0
|
|
20231208,115700,70164710,12060,12060,12060,12060,0
|
|
20231208,115600,70164710,12060,12060,12060,12060,5
|
|
20231208,115500,70104410,12060,12060,12060,12060,0
|
|
20231208,115400,70104410,12060,12060,12060,12060,0
|
|
20231208,115300,70104410,12060,12060,12060,12060,0
|
|
20231208,115200,70104410,12060,12060,12060,12060,4
|
|
20231208,115100,70056170,12060,12060,12060,12060,0
|
|
20231208,115000,70056170,12060,12060,12060,12060,0
|
|
20231208,114900,70056170,12060,12060,12060,12060,3
|
|
20231208,114800,70019990,12060,12060,12060,12060,0
|
|
20231208,114700,70019990,12060,12060,12060,12060,0
|
|
20231208,114600,70019990,12060,12060,12060,12060,0
|
|
20231208,114500,70019990,12060,12060,12060,12060,0
|
|
20231208,114400,70019990,12060,12060,12060,12060,0
|
|
20231208,114300,70019990,12060,12060,12060,12060,0
|
|
20231208,114200,70019990,12060,12060,12060,12060,3
|
|
20231208,114100,69983810,12060,12060,12060,12060,105
|
|
20231208,114000,68717510,12050,12050,12050,12050,3
|
|
20231208,113900,68681360,12050,12050,12050,12050,0
|
|
20231208,113800,68681360,12050,12050,12050,12050,0
|
|
20231208,113700,68681360,12050,12050,12050,12050,93
|
|
20231208,113600,67560710,12050,12050,12050,12050,0
|
|
20231208,113500,67560710,12050,12050,12050,12050,70
|
|
20231208,113400,66717210,12050,12050,12050,12050,0
|
|
20231208,113300,66717210,12050,12050,12050,12050,0
|
|
20231208,113200,66717210,12050,12050,12050,12050,0
|
|
20231208,113100,66717210,12050,12050,12050,12050,0
|
|
20231208,113000,66717210,12050,12050,12050,12050,2
|
|
20231208,112900,66693110,12050,12050,12050,12050,0
|
|
20231208,112800,66693110,12050,12050,12050,12050,0
|
|
20231208,112700,66693110,12050,12050,12050,12050,0
|
|
20231208,112600,66693110,12050,12050,12050,12050,0
|
|
20231208,112500,66693110,12050,12050,12050,12050,0
|
|
20231208,112400,66693110,12050,12050,12050,12050,0
|
|
20231208,112300,66693110,12050,12050,12050,12050,0
|
|
20231208,112200,66693110,12050,12050,12050,12050,0
|
|
20231208,112100,66693110,12050,12050,12050,12050,7
|
|
20231208,112000,66608760,12060,12060,12060,12060,0
|
|
20231208,111900,66608760,12060,12050,12060,12050,66
|
|
20231208,111800,65813440,12050,12050,12050,12050,0
|
|
20231208,111700,65813440,12050,12050,12050,12050,0
|
|
20231208,111600,65813440,12050,12050,12050,12050,0
|
|
20231208,111500,65813440,12050,12050,12050,12050,9
|
|
20231208,111400,65704990,12050,12050,12050,12050,0
|
|
20231208,111300,65704990,12050,12050,12050,12050,0
|
|
20231208,111200,65704990,12050,12040,12050,12040,21
|
|
20231208,111100,65452050,12040,12050,12050,12040,7
|
|
20231208,111000,65367720,12050,12050,12050,12050,8
|
|
20231208,110900,65271320,12040,12050,12050,12040,104
|
|
20231208,110800,64018150,12040,12040,12040,12040,26
|
|
20231208,110700,63705110,12050,12050,12050,12050,101
|
|
20231208,110600,62488060,12050,12050,12050,12050,32
|
|
20231208,110500,62102460,12050,12050,12050,12050,0
|
|
20231208,110400,62102460,12050,12050,12050,12050,0
|
|
20231208,110300,62102460,12050,12050,12050,12050,0
|
|
20231208,110200,62102460,12050,12050,12050,12050,22
|
|
20231208,110100,61837360,12070,12070,12070,12070,0
|
|
20231208,110000,61837360,12070,12070,12070,12070,2
|
|
20231208,105900,61813220,12070,12070,12070,12070,0
|
|
20231208,105800,61813220,12070,12070,12070,12070,0
|
|
20231208,105700,61813220,12070,12070,12070,12070,0
|
|
20231208,105600,61813220,12070,12070,12070,12070,0
|
|
20231208,105500,61813220,12070,12070,12070,12070,0
|
|
20231208,105400,61813220,12070,12070,12070,12070,0
|
|
20231208,105300,61813220,12070,12070,12070,12070,0
|
|
20231208,105200,61813220,12070,12070,12070,12070,4
|
|
20231208,105100,61764940,12060,12060,12060,12060,0
|
|
20231208,105000,61764940,12060,12060,12060,12060,0
|
|
20231208,104900,61764940,12060,12060,12060,12060,6
|
|
20231208,104800,61692580,12050,12050,12050,12050,0
|
|
20231208,104700,61692580,12050,12050,12050,12050,0
|
|
20231208,104600,61692580,12050,12050,12050,12050,0
|
|
20231208,104500,61692580,12050,12050,12050,12050,0
|
|
20231208,104400,61692580,12050,12050,12050,12050,0
|
|
20231208,104300,61692580,12050,12050,12050,12050,0
|
|
20231208,104200,61692580,12050,12050,12050,12050,0
|
|
20231208,104100,61692580,12050,12050,12050,12050,0
|
|
20231208,104000,61692580,12050,12050,12050,12050,0
|
|
20231208,103900,61692580,12050,12050,12050,12050,0
|
|
20231208,103800,61692580,12050,12050,12050,12050,0
|
|
20231208,103700,61692580,12050,12050,12050,12050,0
|
|
20231208,103600,61692580,12050,12050,12050,12050,0
|
|
20231208,103500,61692580,12050,12050,12050,12050,0
|
|
20231208,103400,61692580,12050,12050,12050,12050,3
|
|
20231208,103300,61656430,12050,12050,12050,12050,0
|
|
20231208,103200,61656430,12050,12050,12050,12050,0
|
|
20231208,103100,61656430,12050,12050,12050,12050,0
|
|
20231208,103000,61656430,12050,12050,12050,12050,0
|
|
20231208,102900,61656430,12050,12050,12050,12050,0
|
|
20231208,102800,61656430,12050,12050,12050,12050,24
|
|
20231208,102700,61367230,12050,12050,12050,12050,32
|
|
20231208,102600,60981630,12050,12050,12050,12050,1
|
|
20231208,102500,60969580,12050,12050,12050,12050,62
|
|
20231208,102400,60222480,12050,12050,12050,12050,6
|
|
20231208,102300,60150180,12050,12050,12050,12050,36
|
|
20231208,102200,59716380,12050,12050,12050,12050,69
|
|
20231208,102100,58884930,12060,12060,12060,12060,2
|
|
20231208,102000,58860810,12060,12060,12060,12060,0
|
|
20231208,101900,58860810,12060,12060,12060,12060,0
|
|
20231208,101800,58860810,12060,12060,12060,12060,0
|
|
20231208,101700,58860810,12060,12060,12060,12060,18
|
|
20231208,101600,58643730,12060,12060,12060,12060,0
|
|
20231208,101500,58643730,12060,12060,12060,12060,37
|
|
20231208,101400,58197510,12060,12060,12060,12050,228
|
|
20231208,101300,55449750,12060,12060,12060,12060,0
|
|
20231208,101200,55449750,12060,12060,12060,12060,10
|
|
20231208,101100,55329150,12050,12050,12050,12050,0
|
|
20231208,101000,55329150,12050,12050,12050,12050,0
|
|
20231208,100900,55329150,12050,12050,12050,12050,0
|
|
20231208,100800,55329150,12050,12050,12050,12050,0
|
|
20231208,100700,55329150,12050,12050,12050,12050,0
|
|
20231208,100600,55329150,12050,12060,12060,12050,650
|
|
20231208,100500,47495160,12070,12070,12070,12070,0
|
|
20231208,100400,47495160,12070,12070,12070,12070,0
|
|
20231208,100300,47495160,12070,12070,12070,12070,0
|
|
20231208,100200,47495160,12070,12070,12070,12070,0
|
|
20231208,100100,47495160,12070,12070,12070,12070,0
|
|
20231208,100000,47495160,12070,12070,12070,12070,0
|
|
20231208,095900,47495160,12070,12070,12070,12070,0
|
|
20231208,095800,47495160,12070,12070,12070,12070,0
|
|
20231208,095700,47495160,12070,12070,12070,12070,1
|
|
20231208,095600,47483090,12070,12070,12070,12070,0
|
|
20231208,095500,47483090,12070,12070,12070,12070,0
|
|
20231208,095400,47483090,12070,12070,12070,12070,0
|
|
20231208,095300,47483090,12070,12070,12070,12070,46
|
|
20231208,095200,46927870,12070,12070,12070,12070,0
|
|
20231208,095100,46927870,12070,12070,12070,12070,0
|
|
20231208,095000,46927870,12070,12070,12070,12070,0
|
|
20231208,094900,46927870,12070,12070,12070,12070,0
|
|
20231208,094800,46927870,12070,12070,12070,12070,200
|
|
20231208,094700,44513870,12070,12060,12070,12060,210
|
|
20231208,094600,41979270,12050,12050,12050,12050,23
|
|
20231208,094500,41702120,12060,12060,12060,12060,0
|
|
20231208,094400,41702120,12060,12060,12060,12060,0
|
|
20231208,094300,41702120,12060,12060,12060,12060,0
|
|
20231208,094200,41702120,12060,12060,12060,12060,0
|
|
20231208,094100,41702120,12060,12060,12060,12060,20
|
|
20231208,094000,41460920,12060,12060,12060,12060,56
|
|
20231208,093900,40785560,12060,12070,12070,12060,45
|
|
20231208,093800,40242850,12070,12070,12070,12070,0
|
|
20231208,093700,40242850,12070,12070,12070,12070,1
|
|
20231208,093600,40230780,12060,12060,12060,12060,180
|
|
20231208,093500,38059980,12060,12060,12060,12060,0
|
|
20231208,093400,38059980,12060,12060,12060,12060,10
|
|
20231208,093300,37939380,12060,12060,12060,12060,0
|
|
20231208,093200,37939380,12060,12060,12060,12060,10
|
|
20231208,093100,37818780,12070,12060,12070,12060,23
|
|
20231208,093000,37541370,12070,12070,12070,12070,0
|
|
20231208,092900,37541370,12070,12070,12070,12070,12
|
|
20231208,092800,37396530,12060,12060,12060,12060,0
|
|
20231208,092700,37396530,12060,12060,12060,12060,211
|
|
20231208,092600,34851870,12060,12060,12060,12060,3
|
|
20231208,092500,34815690,12050,12050,12050,12050,29
|
|
20231208,092400,34466240,12050,12050,12050,12050,2
|
|
20231208,092300,34442140,12050,12050,12050,12050,37
|
|
20231208,092200,33996290,12050,12050,12050,12050,0
|
|
20231208,092100,33996290,12050,12060,12060,12050,31
|
|
20231208,092000,33622540,12060,12060,12060,12060,1
|
|
20231208,091900,33610480,12050,12050,12050,12050,0
|
|
20231208,091800,33610480,12050,12050,12050,12050,0
|
|
20231208,091700,33610480,12050,12050,12050,12050,15
|
|
20231208,091600,33429730,12060,12070,12070,12060,154
|
|
20231208,091500,31572440,12070,12070,12070,12070,1
|
|
20231208,091400,31560370,12070,12070,12070,12070,0
|
|
20231208,091300,31560370,12070,12070,12070,12070,0
|
|
20231208,091200,31560370,12070,12070,12070,12070,0
|
|
20231208,091100,31560370,12070,12070,12070,12070,0
|
|
20231208,091000,31560370,12070,12090,12090,12070,32
|
|
20231208,090900,31174110,12090,12090,12090,12090,13
|
|
20231208,090800,31016940,12090,12090,12090,12090,0
|
|
20231208,090700,31016940,12090,12090,12090,12090,0
|
|
20231208,090600,31016940,12090,12090,12090,12090,3
|
|
20231208,090500,30980670,12060,12060,12060,12060,12
|
|
20231208,090400,30835950,12050,12050,12050,12050,0
|
|
20231208,090300,30835950,12050,12050,12050,12050,36
|
|
20231208,090200,30402150,12050,12050,12050,12050,0
|
|
20231208,090100,30402150,12050,12050,12050,12050,0
|
|
20231208,090000,30402150,12050,12050,12050,12050,2523
|