619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,191600,228654270,12300,12300,12300,12300,286
|
|
20231212,191500,228654270,12300,12300,12300,12300,0
|
|
20231212,191400,228654270,12300,12300,12300,12300,0
|
|
20231212,191300,228654270,12300,12300,12300,12300,0
|
|
20231212,191200,228654270,12300,12300,12300,12300,0
|
|
20231212,191100,228654270,12300,12300,12300,12300,0
|
|
20231212,191000,228654270,12300,12300,12300,12300,0
|
|
20231212,190900,228654270,12300,12300,12300,12300,0
|
|
20231212,190800,228654270,12300,12300,12300,12300,0
|
|
20231212,190700,228654270,12300,12300,12300,12300,0
|
|
20231212,190600,228654270,12300,12300,12300,12300,0
|
|
20231212,190500,228654270,12300,12300,12300,12300,0
|
|
20231212,190400,228654270,12300,12300,12300,12300,0
|
|
20231212,190300,228654270,12300,12300,12300,12300,0
|
|
20231212,190200,228654270,12300,12300,12300,12300,0
|
|
20231212,190100,228654270,12300,12300,12300,12300,0
|
|
20231212,190000,228654270,12300,12300,12300,12300,0
|
|
20231212,185900,228654270,12300,12300,12300,12300,0
|
|
20231212,185800,228654270,12300,12300,12300,12300,0
|
|
20231212,185700,228654270,12300,12300,12300,12300,0
|
|
20231212,185600,228654270,12300,12300,12300,12300,0
|
|
20231212,185500,228654270,12300,12300,12300,12300,0
|
|
20231212,185400,228654270,12300,12300,12300,12300,0
|
|
20231212,185300,228654270,12300,12300,12300,12300,0
|
|
20231212,185200,228654270,12300,12300,12300,12300,0
|
|
20231212,185100,228654270,12300,12300,12300,12300,0
|
|
20231212,185000,228654270,12300,12300,12300,12300,0
|
|
20231212,184900,228654270,12300,12300,12300,12300,0
|
|
20231212,184800,228654270,12300,12300,12300,12300,0
|
|
20231212,184700,228654270,12300,12300,12300,12300,0
|
|
20231212,184600,228654270,12300,12300,12300,12300,286
|
|
20231212,184500,228654270,12300,12300,12300,12300,0
|
|
20231212,184400,228654270,12300,12300,12300,12300,0
|
|
20231212,184300,228654270,12300,12300,12300,12300,0
|
|
20231212,184200,228654270,12300,12300,12300,12300,0
|
|
20231212,184100,228654270,12300,12300,12300,12300,0
|
|
20231212,184000,228654270,12300,12300,12300,12300,0
|
|
20231212,183900,228654270,12300,12300,12300,12300,0
|
|
20231212,183800,228654270,12300,12300,12300,12300,0
|
|
20231212,183700,228654270,12300,12300,12300,12300,0
|
|
20231212,183600,228654270,12300,12300,12300,12300,0
|
|
20231212,183500,228654270,12300,12300,12300,12300,0
|
|
20231212,183400,228654270,12300,12300,12300,12300,0
|
|
20231212,183300,228654270,12300,12300,12300,12300,0
|
|
20231212,183200,228654270,12300,12300,12300,12300,0
|
|
20231212,183100,228654270,12300,12300,12300,12300,0
|
|
20231212,183000,228654270,12300,12300,12300,12300,0
|
|
20231212,182900,228654270,12300,12300,12300,12300,0
|
|
20231212,182800,228654270,12300,12300,12300,12300,0
|
|
20231212,182700,228654270,12300,12300,12300,12300,0
|
|
20231212,182600,228654270,12300,12300,12300,12300,0
|
|
20231212,182500,228654270,12300,12300,12300,12300,0
|
|
20231212,182400,228654270,12300,12300,12300,12300,0
|
|
20231212,182300,228654270,12300,12300,12300,12300,0
|
|
20231212,182200,228654270,12300,12300,12300,12300,0
|
|
20231212,182100,228654270,12300,12300,12300,12300,0
|
|
20231212,182000,228654270,12300,12300,12300,12300,0
|
|
20231212,181900,228654270,12300,12300,12300,12300,0
|
|
20231212,181800,228654270,12300,12300,12300,12300,0
|
|
20231212,181700,228654270,12300,12300,12300,12300,0
|
|
20231212,181600,228654270,12300,12300,12300,12300,286
|
|
20231212,181500,228654270,12300,12300,12300,12300,0
|
|
20231212,181400,228654270,12300,12300,12300,12300,0
|
|
20231212,181300,228654270,12300,12300,12300,12300,0
|
|
20231212,181200,228654270,12300,12300,12300,12300,0
|
|
20231212,181100,228654270,12300,12300,12300,12300,0
|
|
20231212,181000,228654270,12300,12300,12300,12300,0
|
|
20231212,180900,228654270,12300,12300,12300,12300,0
|
|
20231212,180800,228654270,12300,12300,12300,12300,0
|
|
20231212,180700,228654270,12300,12300,12300,12300,0
|
|
20231212,180600,228654270,12300,12300,12300,12300,0
|
|
20231212,180500,228654270,12300,12300,12300,12300,0
|
|
20231212,180400,228654270,12300,12300,12300,12300,0
|
|
20231212,180300,228654270,12300,12300,12300,12300,0
|
|
20231212,180200,228654270,12300,12300,12300,12300,0
|
|
20231212,180100,228654270,12300,12300,12300,12300,0
|
|
20231212,180000,228654270,12300,12300,12300,12300,0
|
|
20231212,175900,228654270,12300,12300,12300,12300,0
|
|
20231212,175800,228654270,12300,12300,12300,12300,0
|
|
20231212,175700,228654270,12300,12300,12300,12300,0
|
|
20231212,175600,228654270,12300,12300,12300,12300,0
|
|
20231212,175500,228654270,12300,12300,12300,12300,0
|
|
20231212,175400,228654270,12300,12300,12300,12300,0
|
|
20231212,175300,228654270,12300,12300,12300,12300,0
|
|
20231212,175200,228654270,12300,12300,12300,12300,0
|
|
20231212,175100,228654270,12300,12300,12300,12300,0
|
|
20231212,175000,228654270,12300,12300,12300,12300,0
|
|
20231212,174900,228654270,12300,12300,12300,12300,0
|
|
20231212,174800,228654270,12300,12300,12300,12300,0
|
|
20231212,174700,228654270,12300,12300,12300,12300,0
|
|
20231212,174600,228654270,12300,12300,12300,12300,286
|
|
20231212,174500,228654270,12300,12300,12300,12300,0
|
|
20231212,174400,228654270,12300,12300,12300,12300,0
|
|
20231212,174300,228654270,12300,12300,12300,12300,0
|
|
20231212,174200,228654270,12300,12300,12300,12300,0
|
|
20231212,174100,228654270,12300,12300,12300,12300,0
|
|
20231212,174000,228654270,12300,12300,12300,12300,0
|
|
20231212,173900,228654270,12300,12300,12300,12300,0
|
|
20231212,173800,228654270,12300,12300,12300,12300,0
|
|
20231212,173700,228654270,12300,12300,12300,12300,0
|
|
20231212,173600,228654270,12300,12300,12300,12300,0
|
|
20231212,173500,228654270,12300,12300,12300,12300,0
|
|
20231212,173400,228654270,12300,12300,12300,12300,0
|
|
20231212,173300,228654270,12300,12300,12300,12300,0
|
|
20231212,173200,228654270,12300,12300,12300,12300,0
|
|
20231212,173100,228654270,12300,12300,12300,12300,0
|
|
20231212,173000,228654270,12300,12300,12300,12300,0
|
|
20231212,172900,228654270,12300,12300,12300,12300,0
|
|
20231212,172800,228654270,12300,12300,12300,12300,0
|
|
20231212,172700,228654270,12300,12300,12300,12300,0
|
|
20231212,172600,228654270,12300,12300,12300,12300,0
|
|
20231212,172500,228654270,12300,12300,12300,12300,0
|
|
20231212,172400,228654270,12300,12300,12300,12300,0
|
|
20231212,172300,228654270,12300,12300,12300,12300,0
|
|
20231212,172200,228654270,12300,12300,12300,12300,0
|
|
20231212,172100,228654270,12300,12300,12300,12300,0
|
|
20231212,172000,228654270,12300,12300,12300,12300,0
|
|
20231212,171900,228654270,12300,12300,12300,12300,0
|
|
20231212,171800,228654270,12300,12300,12300,12300,0
|
|
20231212,171700,228654270,12300,12300,12300,12300,0
|
|
20231212,171600,228654270,12300,12300,12300,12300,286
|
|
20231212,171500,228654270,12300,12300,12300,12300,0
|
|
20231212,171400,228654270,12300,12300,12300,12300,0
|
|
20231212,171300,228654270,12300,12300,12300,12300,0
|
|
20231212,171200,228654270,12300,12300,12300,12300,0
|
|
20231212,171100,228654270,12300,12300,12300,12300,0
|
|
20231212,171000,228654270,12300,12300,12300,12300,0
|
|
20231212,170900,228654270,12300,12300,12300,12300,0
|
|
20231212,170800,228654270,12300,12300,12300,12300,0
|
|
20231212,170700,228654270,12300,12300,12300,12300,0
|
|
20231212,170600,228654270,12300,12300,12300,12300,0
|
|
20231212,170500,228654270,12300,12300,12300,12300,0
|
|
20231212,170400,228654270,12300,12300,12300,12300,0
|
|
20231212,170300,228654270,12300,12300,12300,12300,0
|
|
20231212,170200,228654270,12300,12300,12300,12300,0
|
|
20231212,170100,228654270,12300,12300,12300,12300,0
|
|
20231212,170000,228654270,12300,12300,12300,12300,0
|
|
20231212,165900,228654270,12300,12300,12300,12300,0
|
|
20231212,165800,228654270,12300,12300,12300,12300,0
|
|
20231212,165700,228654270,12300,12300,12300,12300,0
|
|
20231212,165600,228654270,12300,12300,12300,12300,0
|
|
20231212,165500,228654270,12300,12300,12300,12300,0
|
|
20231212,165400,228654270,12300,12300,12300,12300,0
|
|
20231212,165300,228654270,12300,12300,12300,12300,0
|
|
20231212,165200,228654270,12300,12300,12300,12300,0
|
|
20231212,165100,228654270,12300,12300,12300,12300,0
|
|
20231212,165000,228654270,12300,12300,12300,12300,0
|
|
20231212,164900,228654270,12300,12300,12300,12300,0
|
|
20231212,164800,228654270,12300,12300,12300,12300,0
|
|
20231212,164700,228654270,12300,12300,12300,12300,0
|
|
20231212,164600,228654270,12300,12300,12300,12300,286
|
|
20231212,164500,228654270,12300,12300,12300,12300,0
|
|
20231212,164400,228654270,12300,12300,12300,12300,0
|
|
20231212,164300,228654270,12300,12300,12300,12300,0
|
|
20231212,164200,228654270,12300,12300,12300,12300,0
|
|
20231212,164100,228654270,12300,12300,12300,12300,0
|
|
20231212,164000,228654270,12300,12300,12300,12300,0
|
|
20231212,163900,228654270,12300,12300,12300,12300,0
|
|
20231212,163800,228654270,12300,12300,12300,12300,0
|
|
20231212,163700,228654270,12300,12300,12300,12300,0
|
|
20231212,163600,228654270,12300,12300,12300,12300,0
|
|
20231212,163500,228654270,12300,12300,12300,12300,0
|
|
20231212,163400,228654270,12300,12300,12300,12300,0
|
|
20231212,163300,228654270,12300,12300,12300,12300,0
|
|
20231212,163200,228654270,12300,12300,12300,12300,0
|
|
20231212,163100,228654270,12300,12300,12300,12300,0
|
|
20231212,163000,228654270,12300,12300,12300,12300,0
|
|
20231212,162900,228654270,12300,12300,12300,12300,0
|
|
20231212,162800,228654270,12300,12300,12300,12300,0
|
|
20231212,162700,228654270,12300,12300,12300,12300,0
|
|
20231212,162600,228654270,12300,12300,12300,12300,0
|
|
20231212,162500,228654270,12300,12300,12300,12300,0
|
|
20231212,162400,228654270,12300,12300,12300,12300,0
|
|
20231212,162300,228654270,12300,12300,12300,12300,0
|
|
20231212,162200,228654270,12300,12300,12300,12300,0
|
|
20231212,162100,228654270,12300,12300,12300,12300,0
|
|
20231212,162000,228654270,12300,12300,12300,12300,0
|
|
20231212,161900,228654270,12300,12300,12300,12300,0
|
|
20231212,161800,228654270,12300,12300,12300,12300,0
|
|
20231212,161700,228654270,12300,12300,12300,12300,0
|
|
20231212,161600,228654270,12300,12300,12300,12300,286
|
|
20231212,161500,228654270,12300,12300,12300,12300,0
|
|
20231212,161400,228654270,12300,12300,12300,12300,0
|
|
20231212,161300,228654270,12300,12300,12300,12300,0
|
|
20231212,161200,228654270,12300,12300,12300,12300,0
|
|
20231212,161100,228654270,12300,12300,12300,12300,0
|
|
20231212,161000,228654270,12300,12300,12300,12300,0
|
|
20231212,160900,228654270,12300,12300,12300,12300,0
|
|
20231212,160800,228654270,12300,12300,12300,12300,0
|
|
20231212,160700,228654270,12300,12300,12300,12300,0
|
|
20231212,160600,228654270,12300,12300,12300,12300,0
|
|
20231212,160500,228654270,12300,12300,12300,12300,0
|
|
20231212,160400,228654270,12300,12300,12300,12300,0
|
|
20231212,160300,228654270,12300,12300,12300,12300,0
|
|
20231212,160200,228654270,12300,12300,12300,12300,0
|
|
20231212,160100,228654270,12300,12300,12300,12300,0
|
|
20231212,160000,228654270,12300,12300,12300,12300,0
|
|
20231212,155900,228654270,12300,12300,12300,12300,0
|
|
20231212,155800,228654270,12300,12300,12300,12300,0
|
|
20231212,155700,228654270,12300,12300,12300,12300,0
|
|
20231212,155600,228654270,12300,12300,12300,12300,0
|
|
20231212,155500,228654270,12300,12300,12300,12300,0
|
|
20231212,155400,228654270,12300,12300,12300,12300,0
|
|
20231212,155300,228654270,12300,12300,12300,12300,0
|
|
20231212,155200,228654270,12300,12300,12300,12300,0
|
|
20231212,155100,228654270,12300,12300,12300,12300,0
|
|
20231212,155000,228654270,12300,12300,12300,12300,0
|
|
20231212,154900,228654270,12300,12300,12300,12300,0
|
|
20231212,154800,228654270,12300,12300,12300,12300,0
|
|
20231212,154700,228654270,12300,12300,12300,12300,0
|
|
20231212,154600,228654270,12300,12300,12300,12300,286
|
|
20231212,154500,228654270,12300,12300,12300,12300,0
|
|
20231212,154400,228654270,12300,12300,12300,12300,0
|
|
20231212,154300,228654270,12300,12300,12300,12300,0
|
|
20231212,154200,228654270,12300,12300,12300,12300,0
|
|
20231212,154100,228654270,12300,12300,12300,12300,0
|
|
20231212,154000,228654270,12300,12300,12300,12300,0
|
|
20231212,153900,228654270,12300,12300,12300,12300,0
|
|
20231212,153800,228654270,12300,12300,12300,12300,0
|
|
20231212,153700,228654270,12300,12300,12300,12300,0
|
|
20231212,153600,228654270,12300,12300,12300,12300,0
|
|
20231212,153500,228654270,12300,12300,12300,12300,0
|
|
20231212,153400,228654270,12300,12300,12300,12300,0
|
|
20231212,153300,228654270,12300,12300,12300,12300,0
|
|
20231212,153200,228654270,12300,12300,12300,12300,0
|
|
20231212,153100,228654270,12300,12300,12300,12300,0
|
|
20231212,153000,228654270,12300,12300,12300,12300,286
|
|
20231212,152900,225136470,12310,12310,12310,12310,0
|
|
20231212,152800,225136470,12310,12310,12310,12310,0
|
|
20231212,152700,225136470,12310,12310,12310,12310,0
|
|
20231212,152600,225136470,12310,12310,12310,12310,0
|
|
20231212,152500,225136470,12310,12310,12310,12310,0
|
|
20231212,152400,225136470,12310,12310,12310,12310,0
|
|
20231212,152300,225136470,12310,12310,12310,12310,0
|
|
20231212,152200,225136470,12310,12310,12310,12310,0
|
|
20231212,152100,225136470,12310,12310,12310,12310,0
|
|
20231212,152000,225136470,12310,12310,12310,12310,0
|
|
20231212,151900,225136470,12310,12310,12310,12310,30
|
|
20231212,151800,224767170,12300,12300,12300,12300,0
|
|
20231212,151700,224767170,12300,12300,12300,12300,5
|
|
20231212,151600,224705670,12300,12290,12310,12290,53
|
|
20231212,151500,224053780,12290,12290,12290,12290,9
|
|
20231212,151400,223943170,12290,12290,12290,12290,8
|
|
20231212,151300,223844850,12290,12300,12300,12290,69
|
|
20231212,151200,222996460,12300,12300,12300,12300,309
|
|
20231212,151100,219195760,12300,12300,12300,12300,117
|
|
20231212,151000,217756660,12300,12300,12320,12300,61
|
|
20231212,150900,217006340,12300,12320,12320,12300,120
|
|
20231212,150800,215530080,12300,12300,12300,12300,192
|
|
20231212,150700,213168480,12300,12300,12300,12300,208
|
|
20231212,150600,210610080,12300,12300,12300,12300,52
|
|
20231212,150500,209970480,12300,12300,12300,12300,519
|
|
20231212,150400,203586780,12300,12300,12300,12300,57
|
|
20231212,150300,202885680,12290,12290,12320,12290,59
|
|
20231212,150200,202160390,12290,12290,12290,12290,7
|
|
20231212,150100,202074360,12290,12290,12290,12290,9
|
|
20231212,150000,201963750,12290,12290,12290,12290,9
|
|
20231212,145900,201853140,12290,12290,12290,12290,53
|
|
20231212,145800,201201770,12290,12290,12290,12290,427
|
|
20231212,145700,195953940,12290,12300,12300,12290,1609
|
|
20231212,145600,176163330,12300,12300,12300,12300,49
|
|
20231212,145500,175560630,12300,12330,12330,12300,10
|
|
20231212,145400,175437540,12300,12300,12300,12300,9
|
|
20231212,145300,175326840,12300,12300,12300,12300,49
|
|
20231212,145200,174724140,12300,12300,12300,12300,16
|
|
20231212,145100,174527340,12300,12300,12300,12300,7
|
|
20231212,145000,174441240,12300,12300,12300,12300,9
|
|
20231212,144900,174330540,12300,12300,12300,12300,17
|
|
20231212,144800,174121440,12300,12300,12300,12300,37
|
|
20231212,144700,173666340,12300,12300,12300,12300,9
|
|
20231212,144600,173555640,12300,12300,12310,12300,90
|
|
20231212,144500,172448630,12300,12300,12300,12300,8
|
|
20231212,144400,172350230,12300,12300,12300,12300,7
|
|
20231212,144300,172264130,12300,12300,12330,12300,69
|
|
20231212,144200,171415130,12300,12300,12300,12300,41
|
|
20231212,144100,170910830,12300,12300,12300,12300,7
|
|
20231212,144000,170824730,12300,12300,12330,12290,423
|
|
20231212,143900,165620360,12300,12300,12300,12300,13
|
|
20231212,143800,165460460,12300,12300,12300,12300,8
|
|
20231212,143700,165362060,12300,12300,12300,12300,7
|
|
20231212,143600,165275960,12300,12290,12300,12290,9
|
|
20231212,143500,165165300,12290,12290,12290,12290,18
|
|
20231212,143400,164944080,12290,12290,12290,12290,67
|
|
20231212,143300,164120650,12290,12290,12320,12290,15
|
|
20231212,143200,163936210,12290,12290,12290,12290,14
|
|
20231212,143100,163764150,12290,12290,12290,12290,8
|
|
20231212,143000,163665830,12290,12290,12290,12290,7
|
|
20231212,142900,163579800,12290,12300,12330,12290,21
|
|
20231212,142800,163321560,12300,12330,12330,12290,139
|
|
20231212,142700,161610810,12310,12330,12330,12300,14
|
|
20231212,142600,161438480,12300,12300,12300,12300,7
|
|
20231212,142500,161352380,12300,12310,12310,12300,13
|
|
20231212,142400,161192470,12310,12310,12310,12310,9
|
|
20231212,142300,161081680,12300,12290,12310,12290,13
|
|
20231212,142200,160921750,12290,12310,12310,12290,12
|
|
20231212,142100,160774210,12310,12290,12310,12290,57
|
|
20231212,142000,160072720,12290,12290,12290,12290,8
|
|
20231212,141900,159974400,12290,12290,12290,12290,15
|
|
20231212,141800,159790050,12290,12290,12290,12290,28
|
|
20231212,141700,159445930,12290,12290,12290,12290,8
|
|
20231212,141600,159347610,12290,12290,12290,12290,161
|
|
20231212,141500,157368920,12290,12290,12290,12290,15
|
|
20231212,141400,157184570,12290,12290,12290,12290,9
|
|
20231212,141300,157073960,12290,12300,12300,12290,8
|
|
20231212,141200,156975590,12300,12300,12300,12300,7
|
|
20231212,141100,156889490,12300,12300,12300,12300,13
|
|
20231212,141000,156729590,12300,12300,12300,12300,8
|
|
20231212,140900,156631190,12290,12290,12300,12290,7
|
|
20231212,140800,156545130,12290,12290,12290,12290,16
|
|
20231212,140700,156348490,12290,12290,12290,12290,9
|
|
20231212,140600,156237880,12310,12290,12310,12290,18
|
|
20231212,140500,156016460,12290,12290,12290,12290,7
|
|
20231212,140400,155930430,12290,12290,12290,12290,12
|
|
20231212,140300,155782950,12290,12290,12290,12290,8
|
|
20231212,140200,155684630,12290,12290,12290,12290,12
|
|
20231212,140100,155537150,12290,12290,12290,12290,11
|
|
20231212,140000,155401960,12290,12290,12290,12290,9
|
|
20231212,135900,155291350,12290,12290,12290,12290,8
|
|
20231212,135800,155193030,12290,12290,12290,12290,19
|
|
20231212,135700,154959520,12290,12290,12290,12290,95
|
|
20231212,135600,153791970,12290,12290,12290,12290,12
|
|
20231212,135500,153644490,12290,12280,12290,12280,8
|
|
20231212,135400,153546220,12280,12280,12280,12280,10
|
|
20231212,135300,153423420,12280,12280,12280,12280,9
|
|
20231212,135200,153312900,12280,12280,12280,12280,8
|
|
20231212,135100,153214660,12280,12280,12280,12280,11
|
|
20231212,135000,153079580,12280,12290,12290,12280,12
|
|
20231212,134900,152932180,12310,12290,12310,12290,14
|
|
20231212,134800,152760020,12290,12290,12290,12290,8
|
|
20231212,134700,152661700,12290,12300,12300,12290,13
|
|
20231212,134600,152501870,12300,12290,12300,12290,9
|
|
20231212,134500,152391210,12280,12280,12300,12280,17
|
|
20231212,134400,152182250,12280,12280,12280,12280,26
|
|
20231212,134300,151862970,12280,12280,12280,12280,7
|
|
20231212,134200,151777010,12280,12280,12280,12280,9
|
|
20231212,134100,151666490,12280,12280,12280,12280,8
|
|
20231212,134000,151568250,12280,12280,12280,12280,24
|
|
20231212,133900,151273530,12280,12280,12280,12280,9
|
|
20231212,133800,151163010,12280,12280,12280,12280,8
|
|
20231212,133700,151064770,12280,12280,12280,12280,30
|
|
20231212,133600,150696370,12280,12280,12280,12280,7
|
|
20231212,133500,150610410,12280,12280,12280,12280,9
|
|
20231212,133400,150499890,12280,12280,12280,12280,25
|
|
20231212,133300,150192890,12280,12280,12280,12280,7
|
|
20231212,133200,150106930,12270,12270,12270,12270,9
|
|
20231212,133100,149996500,12270,12300,12300,12270,59
|
|
20231212,133000,149271030,12300,12300,12300,12300,27
|
|
20231212,132900,148938930,12300,12300,12300,12300,7
|
|
20231212,132800,148852830,12300,12260,12300,12260,425
|
|
20231212,132700,143625690,12260,12260,12260,12260,25
|
|
20231212,132600,143319190,12260,12260,12260,12260,7
|
|
20231212,132500,143233370,12260,12260,12260,12260,12
|
|
20231212,132400,143086250,12260,12260,12260,12260,9
|
|
20231212,132300,142975910,12260,12260,12260,12260,26
|
|
20231212,132200,142657150,12260,12260,12260,12260,7
|
|
20231212,132100,142571330,12260,12260,12260,12260,9
|
|
20231212,132000,142460990,12260,12260,12260,12260,25
|
|
20231212,131900,142154490,12260,12260,12270,12260,12
|
|
20231212,131800,142007350,12260,12270,12270,12260,7
|
|
20231212,131700,141921520,12270,12270,12270,12270,9
|
|
20231212,131600,141811090,12270,12270,12300,12260,88
|
|
20231212,131500,140729910,12270,12270,12270,12270,34
|
|
20231212,131400,140312730,12270,12270,12270,12270,27
|
|
20231212,131300,139981440,12260,12270,12270,12260,71
|
|
20231212,131200,139110300,12270,12270,12270,12270,8
|
|
20231212,131100,139012140,12270,12270,12280,12270,7
|
|
20231212,131000,138926240,12270,12270,12270,12270,26
|
|
20231212,130900,138607220,12270,12270,12270,12270,8
|
|
20231212,130800,138509060,12270,12270,12270,12270,7
|
|
20231212,130700,138423170,12270,12270,12270,12270,49
|
|
20231212,130600,137821940,12270,12270,12270,12270,30
|
|
20231212,130500,137453840,12270,12270,12270,12270,8
|
|
20231212,130400,137355680,12270,12270,12270,12270,7
|
|
20231212,130300,137269790,12270,12270,12270,12270,26
|
|
20231212,130200,136950770,12270,12270,12270,12270,8
|
|
20231212,130100,136852610,12270,12270,12270,12270,107
|
|
20231212,130000,135539720,12270,12270,12270,12270,13
|
|
20231212,125900,135380210,12270,12270,12270,12270,26
|
|
20231212,125800,135061190,12270,12270,12270,12270,8
|
|
20231212,125700,134963030,12290,12270,12290,12270,12
|
|
20231212,125600,134815690,12270,12270,12270,12270,26
|
|
20231212,125500,134496670,12290,12270,12290,12270,843
|
|
20231212,125400,124136360,12270,12270,12270,12270,12
|
|
20231212,125300,123989120,12270,12270,12270,12270,7
|
|
20231212,125200,123903230,12270,12270,12270,12270,27
|
|
20231212,125100,123571940,12260,12260,12260,12260,8
|
|
20231212,125000,123473860,12260,12260,12260,12260,7
|
|
20231212,124900,123388040,12260,12260,12260,12260,26
|
|
20231212,124800,123069280,12260,12260,12260,12260,12
|
|
20231212,124700,122922160,12260,12260,12260,12260,68
|
|
20231212,124600,122088480,12260,12260,12260,12260,24
|
|
20231212,124500,121794240,12260,12260,12260,12260,9
|
|
20231212,124400,121683900,12260,12260,12300,12260,9
|
|
20231212,124300,121573520,12260,12260,12260,12260,7
|
|
20231212,124200,121487700,12260,12270,12270,12260,156
|
|
20231212,124100,119573840,12270,12280,12280,12270,12
|
|
20231212,124000,119426590,12270,12270,12270,12270,8
|
|
20231212,123900,119328430,12270,12270,12270,12270,75
|
|
20231212,123800,118408180,12270,12270,12270,12270,9
|
|
20231212,123700,118297750,12270,12270,12270,12270,8
|
|
20231212,123600,118199590,12270,12270,12270,12270,7
|
|
20231212,123500,118113700,12270,12270,12270,12270,29
|
|
20231212,123400,117757870,12270,12270,12270,12270,9
|
|
20231212,123300,117647440,12270,12270,12270,12270,8
|
|
20231212,123200,117549280,12270,12270,12270,12270,24
|
|
20231212,123100,117254800,12270,12270,12270,12270,9
|
|
20231212,123000,117144370,12270,12270,12270,12270,8
|
|
20231212,122900,117046210,12270,12270,12270,12270,12
|
|
20231212,122800,116898970,12270,12270,12270,12270,24
|
|
20231212,122700,116604490,12270,12280,12280,12270,289
|
|
20231212,122600,113055660,12280,12280,12280,12280,8
|
|
20231212,122500,112957420,12280,12280,12280,12280,115
|
|
20231212,122400,111545220,12280,12280,12280,12280,9
|
|
20231212,122300,111434700,12280,12280,12280,12280,21
|
|
20231212,122200,111176820,12280,12280,12280,12280,509
|
|
20231212,122100,104926300,12280,12280,12280,12280,7
|
|
20231212,122000,104840340,12280,12280,12280,12280,9
|
|
20231212,121900,104729820,12280,12280,12280,12280,8
|
|
20231212,121800,104631580,12280,12280,12280,12280,24
|
|
20231212,121700,104336860,12280,12280,12280,12280,12
|
|
20231212,121600,104189500,12280,12280,12280,12280,9
|
|
20231212,121500,104078980,12280,12280,12280,12280,25
|
|
20231212,121400,103771980,12280,12280,12290,12280,17
|
|
20231212,121300,103563120,12280,12290,12290,12280,9
|
|
20231212,121200,103452520,12300,12290,12300,12290,10
|
|
20231212,121100,103329610,12290,12290,12290,12280,79
|
|
20231212,121000,102358910,12280,12290,12290,12280,12
|
|
20231212,120900,102211540,12280,12280,12280,12280,9
|
|
20231212,120800,102101020,12280,12280,12280,12280,25
|
|
20231212,120700,101794020,12280,12280,12280,12280,7
|
|
20231212,120600,101708060,12280,12280,12290,12280,29
|
|
20231212,120500,101351740,12280,12280,12280,12280,88
|
|
20231212,120400,100271100,12280,12280,12280,12280,29
|
|
20231212,120300,99914980,12280,12280,12280,12280,7
|
|
20231212,120200,99829020,12280,12280,12280,12280,9
|
|
20231212,120100,99718500,12280,12280,12280,12280,25
|
|
20231212,120000,99411500,12280,12280,12280,12280,7
|
|
20231212,115900,99325540,12280,12280,12280,12280,29
|
|
20231212,115800,98969420,12280,12280,12280,12280,104
|
|
20231212,115700,97692300,12280,12280,12280,12280,26
|
|
20231212,115600,97373020,12280,12280,12280,12280,7
|
|
20231212,115500,97287060,12280,12280,12280,12280,9
|
|
20231212,115400,97176540,12280,12280,12280,12280,25
|
|
20231212,115300,96869540,12280,12280,12280,12280,7
|
|
20231212,115200,96783580,12280,12280,12290,12280,13
|
|
20231212,115100,96623930,12280,12280,12280,12280,26
|
|
20231212,115000,96304650,12280,12290,12290,12280,19
|
|
20231212,114900,96071320,12280,12280,12280,12280,7
|
|
20231212,114800,95985360,12290,12290,12290,12290,9
|
|
20231212,114700,95874750,12290,12290,12290,12290,25
|
|
20231212,114600,95567500,12290,12290,12290,12290,12
|
|
20231212,114500,95420020,12290,12290,12290,12290,11
|
|
20231212,114400,95284830,12290,12290,12290,12290,27
|
|
20231212,114300,94953000,12290,12290,12290,12290,8
|
|
20231212,114200,94854680,12290,12290,12290,12290,7
|
|
20231212,114100,94768650,12290,12290,12290,12290,9
|
|
20231212,114000,94658040,12290,12290,12290,12290,25
|
|
20231212,113900,94350790,12290,12280,12290,12280,13
|
|
20231212,113800,94191070,12280,12280,12280,12280,7
|
|
20231212,113700,94105110,12280,12280,12280,12280,26
|
|
20231212,113600,93785830,12280,12280,12280,12280,204
|
|
20231212,113500,91280710,12280,12280,12280,12280,7
|
|
20231212,113400,91194750,12280,12280,12280,12280,9
|
|
20231212,113300,91084230,12280,12280,12290,12280,49
|
|
20231212,113200,90482310,12280,12280,12290,12280,8
|
|
20231212,113100,90384060,12280,12280,12280,12280,7
|
|
20231212,113000,90298100,12280,12280,12280,12280,26
|
|
20231212,112900,89978820,12280,12280,12280,12280,8
|
|
20231212,112800,89880580,12280,12280,12280,12280,107
|
|
20231212,112700,88566620,12280,12280,12280,12280,130
|
|
20231212,112600,86970220,12280,12280,12280,12280,9
|
|
20231212,112500,86859700,12280,12280,12280,12280,8
|
|
20231212,112400,86761460,12280,12280,12280,12280,10
|
|
20231212,112300,86638660,12280,12280,12280,12280,26
|
|
20231212,112200,86319380,12280,12280,12280,12280,8
|
|
20231212,112100,86221140,12280,12280,12280,12280,1068
|
|
20231212,112000,73106100,12280,12280,12280,12280,24
|
|
20231212,111900,72811380,12280,12280,12280,12280,9
|
|
20231212,111800,72700860,12280,12280,12280,12280,8
|
|
20231212,111700,72602620,12280,12280,12280,12280,8
|
|
20231212,111600,72504380,12280,12280,12280,12280,39
|
|
20231212,111500,72025460,12280,12280,12280,12280,8
|
|
20231212,111400,71927220,12280,12280,12280,12280,12
|
|
20231212,111300,71779860,12280,12280,12290,12280,12
|
|
20231212,111200,71632450,12280,12280,12290,12280,648
|
|
20231212,111100,63668620,12280,12280,12280,12280,8
|
|
20231212,111000,63570380,12280,12280,12280,12280,7
|
|
20231212,110900,63484420,12280,12280,12280,12280,26
|
|
20231212,110800,63165140,12280,12280,12280,12280,12
|
|
20231212,110700,63017780,12280,12280,12280,12280,8
|
|
20231212,110600,62919540,12280,12290,12290,12280,166
|
|
20231212,110500,60879440,12290,12310,12310,12290,43
|
|
20231212,110400,60350210,12310,12310,12310,12310,8
|
|
20231212,110300,60251730,12310,12310,12320,12310,28
|
|
20231212,110200,59907010,12310,12310,12310,12310,12
|
|
20231212,110100,59759290,12310,12310,12310,12310,9
|
|
20231212,110000,59648500,12310,12310,12310,12310,8
|
|
20231212,105900,59550020,12310,12310,12310,12310,118
|
|
20231212,105800,58097440,12310,12310,12310,12310,404
|
|
20231212,105700,53124200,12310,12310,12310,12310,143
|
|
20231212,105600,51363870,12310,12310,12310,12310,30
|
|
20231212,105500,50994570,12310,12310,12310,12310,357
|
|
20231212,105400,46599900,12310,12310,12310,12310,9
|
|
20231212,105300,46489110,12310,12310,12310,12310,8
|
|
20231212,105200,46390630,12310,12310,12310,12310,23
|
|
20231212,105100,46107500,12310,12310,12310,12310,9
|
|
20231212,105000,45996710,12310,12310,12310,12310,12
|
|
20231212,104900,45848990,12310,12310,12310,12310,25
|
|
20231212,104800,45541240,12310,12310,12330,12310,17
|
|
20231212,104700,45331770,12310,12310,12310,12310,9
|
|
20231212,104600,45220980,12310,12320,12320,12310,45
|
|
20231212,104500,44666610,12320,12310,12320,12310,40
|
|
20231212,104400,44173880,12310,12310,12310,12310,9
|
|
20231212,104300,44063090,12310,12310,12310,12310,12
|
|
20231212,104200,43915370,12310,12310,12310,12310,26
|
|
20231212,104100,43595310,12310,12310,12310,12310,7
|
|
20231212,104000,43509140,12310,12310,12310,12310,19
|
|
20231212,103900,43275250,12310,12310,12310,12310,451
|
|
20231212,103800,37723440,12310,12310,12310,12310,1
|
|
20231212,103700,37711130,12300,12300,12300,12300,0
|
|
20231212,103600,37711130,12300,12300,12300,12300,0
|
|
20231212,103500,37711130,12300,12300,12300,12300,17
|
|
20231212,103400,37502030,12300,12300,12300,12300,8
|
|
20231212,103300,37403630,12290,12290,12290,12290,0
|
|
20231212,103200,37403630,12290,12290,12290,12290,17
|
|
20231212,103100,37194700,12290,12290,12290,12290,0
|
|
20231212,103000,37194700,12290,12290,12290,12290,0
|
|
20231212,102900,37194700,12290,12290,12290,12290,17
|
|
20231212,102800,36985770,12280,12280,12280,12280,17
|
|
20231212,102700,36777010,12290,12290,12290,12290,0
|
|
20231212,102600,36777010,12290,12290,12290,12290,0
|
|
20231212,102500,36777010,12290,12290,12290,12290,2
|
|
20231212,102400,36752430,12290,12290,12290,12290,0
|
|
20231212,102300,36752430,12290,12290,12290,12290,0
|
|
20231212,102200,36752430,12290,12290,12290,12290,12
|
|
20231212,102100,36604950,12290,12290,12290,12290,17
|
|
20231212,102000,36396020,12290,12290,12290,12290,73
|
|
20231212,101900,35498850,12280,12280,12280,12280,16
|
|
20231212,101800,35302370,12290,12300,12300,12290,31
|
|
20231212,101700,34921110,12300,12300,12300,12300,40
|
|
20231212,101600,34429110,12300,12300,12300,12300,1
|
|
20231212,101500,34416810,12300,12300,12300,12300,25
|
|
20231212,101400,34109310,12300,12300,12300,12300,0
|
|
20231212,101300,34109310,12300,12300,12300,12300,0
|
|
20231212,101200,34109310,12300,12300,12300,12300,0
|
|
20231212,101100,34109310,12300,12300,12300,12300,17
|
|
20231212,101000,33900210,12310,12310,12310,12310,212
|
|
20231212,100900,31290490,12320,12320,12320,12320,0
|
|
20231212,100800,31290490,12320,12320,12320,12320,222
|
|
20231212,100700,28555450,12320,12300,12320,12300,566
|
|
20231212,100600,21592450,12300,12300,12300,12300,0
|
|
20231212,100500,21592450,12300,12300,12300,12300,0
|
|
20231212,100400,21592450,12300,12300,12300,12300,17
|
|
20231212,100300,21383350,12310,12310,12310,12310,0
|
|
20231212,100200,21383350,12310,12310,12310,12310,1
|
|
20231212,100100,21371040,12300,12300,12300,12300,18
|
|
20231212,100000,21149640,12310,12310,12310,12310,0
|
|
20231212,095900,21149640,12310,12310,12310,12310,122
|
|
20231212,095800,19647820,12310,12320,12320,12310,12
|
|
20231212,095700,19500090,12310,12310,12310,12310,422
|
|
20231212,095600,14305270,12310,12310,12310,12310,0
|
|
20231212,095500,14305270,12310,12310,12310,12310,0
|
|
20231212,095400,14305270,12310,12320,12320,12310,18
|
|
20231212,095300,14083520,12330,12330,12330,12330,0
|
|
20231212,095200,14083520,12330,12330,12330,12330,0
|
|
20231212,095100,14083520,12330,12320,12330,12320,26
|
|
20231212,095000,13763190,12320,12320,12320,12320,0
|
|
20231212,094900,13763190,12320,12330,12330,12320,13
|
|
20231212,094800,13603000,12320,12320,12320,12320,0
|
|
20231212,094700,13603000,12320,12330,12330,12320,25
|
|
20231212,094600,13294920,12330,12330,12330,12330,0
|
|
20231212,094500,13294920,12330,12330,12330,12330,17
|
|
20231212,094400,13085310,12330,12350,12350,12330,34
|
|
20231212,094300,12666050,12350,12350,12350,12350,31
|
|
20231212,094200,12283200,12340,12330,12340,12330,59
|
|
20231212,094100,11555360,12330,12330,12330,12330,0
|
|
20231212,094000,11555360,12330,12330,12330,12330,1
|
|
20231212,093900,11543030,12340,12340,12340,12340,2
|
|
20231212,093800,11518350,12330,12330,12330,12330,0
|
|
20231212,093700,11518350,12330,12340,12340,12330,2
|
|
20231212,093600,11493680,12350,12350,12350,12350,2
|
|
20231212,093500,11468980,12350,12360,12360,12350,3
|
|
20231212,093400,11431920,12360,12360,12360,12360,2
|
|
20231212,093300,11407200,12320,12320,12320,12320,8
|
|
20231212,093200,11308640,12370,12370,12370,12370,2
|
|
20231212,093100,11283900,12370,12370,12370,12370,2
|
|
20231212,093000,11259160,12320,12320,12370,12320,113
|
|
20231212,092900,9866900,12320,12370,12370,12320,4
|
|
20231212,092800,9817520,12370,12370,12370,12370,13
|
|
20231212,092700,9656710,12370,12370,12370,12370,0
|
|
20231212,092600,9656710,12370,12370,12370,12370,2
|
|
20231212,092500,9631970,12370,12370,12370,12370,0
|
|
20231212,092400,9631970,12370,12340,12370,12340,6
|
|
20231212,092300,9557870,12340,12340,12340,12340,0
|
|
20231212,092200,9557870,12340,12340,12340,12330,5
|
|
20231212,092100,9496180,12320,12320,12320,12320,8
|
|
20231212,092000,9397620,12340,12320,12340,12320,22
|
|
20231212,091900,9126520,12320,12320,12320,12320,66
|
|
20231212,091800,8313400,12320,12320,12320,12320,68
|
|
20231212,091700,7475640,12320,12320,12320,12320,33
|
|
20231212,091600,7069080,12320,12330,12330,12320,3
|
|
20231212,091500,7032100,12330,12330,12330,12330,20
|
|
20231212,091400,6785500,12330,12340,12340,12330,34
|
|
20231212,091300,6366260,12350,12350,12350,12350,12
|
|
20231212,091200,6218060,12360,12350,12360,12350,104
|
|
20231212,091100,4933150,12350,12350,12370,12350,23
|
|
20231212,091000,4649060,12350,12340,12350,12340,202
|
|
20231212,090900,2154370,12320,12350,12350,12320,5
|
|
20231212,090800,2092710,12350,12350,12350,12350,0
|
|
20231212,090700,2092710,12350,12350,12350,12350,0
|
|
20231212,090600,2092710,12350,12350,12350,12320,15
|
|
20231212,090500,1907790,12370,12370,12370,12370,0
|
|
20231212,090400,1907790,12370,12370,12370,12370,0
|
|
20231212,090300,1907790,12370,12370,12370,12370,2
|
|
20231212,090200,1883050,12380,12380,12380,12380,0
|
|
20231212,090100,1883050,12380,12380,12380,12380,23
|
|
20231212,090000,1598310,12390,12390,12390,12390,129
|