619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191600,296285300,12110,12110,12110,12110,211
|
|
20231213,191500,296285300,12110,12110,12110,12110,0
|
|
20231213,191400,296285300,12110,12110,12110,12110,0
|
|
20231213,191300,296285300,12110,12110,12110,12110,0
|
|
20231213,191200,296285300,12110,12110,12110,12110,0
|
|
20231213,191100,296285300,12110,12110,12110,12110,0
|
|
20231213,191000,296285300,12110,12110,12110,12110,0
|
|
20231213,190900,296285300,12110,12110,12110,12110,0
|
|
20231213,190800,296285300,12110,12110,12110,12110,0
|
|
20231213,190700,296285300,12110,12110,12110,12110,0
|
|
20231213,190600,296285300,12110,12110,12110,12110,0
|
|
20231213,190500,296285300,12110,12110,12110,12110,0
|
|
20231213,190400,296285300,12110,12110,12110,12110,0
|
|
20231213,190300,296285300,12110,12110,12110,12110,0
|
|
20231213,190200,296285300,12110,12110,12110,12110,0
|
|
20231213,190100,296285300,12110,12110,12110,12110,0
|
|
20231213,190000,296285300,12110,12110,12110,12110,0
|
|
20231213,185900,296285300,12110,12110,12110,12110,0
|
|
20231213,185800,296285300,12110,12110,12110,12110,0
|
|
20231213,185700,296285300,12110,12110,12110,12110,0
|
|
20231213,185600,296285300,12110,12110,12110,12110,0
|
|
20231213,185500,296285300,12110,12110,12110,12110,0
|
|
20231213,185400,296285300,12110,12110,12110,12110,0
|
|
20231213,185300,296285300,12110,12110,12110,12110,0
|
|
20231213,185200,296285300,12110,12110,12110,12110,0
|
|
20231213,185100,296285300,12110,12110,12110,12110,0
|
|
20231213,185000,296285300,12110,12110,12110,12110,0
|
|
20231213,184900,296285300,12110,12110,12110,12110,0
|
|
20231213,184800,296285300,12110,12110,12110,12110,0
|
|
20231213,184700,296285300,12110,12110,12110,12110,0
|
|
20231213,184600,296285300,12110,12110,12110,12110,211
|
|
20231213,184500,296285300,12110,12110,12110,12110,0
|
|
20231213,184400,296285300,12110,12110,12110,12110,0
|
|
20231213,184300,296285300,12110,12110,12110,12110,0
|
|
20231213,184200,296285300,12110,12110,12110,12110,0
|
|
20231213,184100,296285300,12110,12110,12110,12110,0
|
|
20231213,184000,296285300,12110,12110,12110,12110,0
|
|
20231213,183900,296285300,12110,12110,12110,12110,0
|
|
20231213,183800,296285300,12110,12110,12110,12110,0
|
|
20231213,183700,296285300,12110,12110,12110,12110,0
|
|
20231213,183600,296285300,12110,12110,12110,12110,0
|
|
20231213,183500,296285300,12110,12110,12110,12110,0
|
|
20231213,183400,296285300,12110,12110,12110,12110,0
|
|
20231213,183300,296285300,12110,12110,12110,12110,0
|
|
20231213,183200,296285300,12110,12110,12110,12110,0
|
|
20231213,183100,296285300,12110,12110,12110,12110,0
|
|
20231213,183000,296285300,12110,12110,12110,12110,0
|
|
20231213,182900,296285300,12110,12110,12110,12110,0
|
|
20231213,182800,296285300,12110,12110,12110,12110,0
|
|
20231213,182700,296285300,12110,12110,12110,12110,0
|
|
20231213,182600,296285300,12110,12110,12110,12110,0
|
|
20231213,182500,296285300,12110,12110,12110,12110,0
|
|
20231213,182400,296285300,12110,12110,12110,12110,0
|
|
20231213,182300,296285300,12110,12110,12110,12110,0
|
|
20231213,182200,296285300,12110,12110,12110,12110,0
|
|
20231213,182100,296285300,12110,12110,12110,12110,0
|
|
20231213,182000,296285300,12110,12110,12110,12110,0
|
|
20231213,181900,296285300,12110,12110,12110,12110,0
|
|
20231213,181800,296285300,12110,12110,12110,12110,0
|
|
20231213,181700,296285300,12110,12110,12110,12110,0
|
|
20231213,181600,296285300,12110,12110,12110,12110,211
|
|
20231213,181500,296285300,12110,12110,12110,12110,0
|
|
20231213,181400,296285300,12110,12110,12110,12110,0
|
|
20231213,181300,296285300,12110,12110,12110,12110,0
|
|
20231213,181200,296285300,12110,12110,12110,12110,0
|
|
20231213,181100,296285300,12110,12110,12110,12110,0
|
|
20231213,181000,296285300,12110,12110,12110,12110,0
|
|
20231213,180900,296285300,12110,12110,12110,12110,0
|
|
20231213,180800,296285300,12110,12110,12110,12110,0
|
|
20231213,180700,296285300,12110,12110,12110,12110,0
|
|
20231213,180600,296285300,12110,12110,12110,12110,0
|
|
20231213,180500,296285300,12110,12110,12110,12110,0
|
|
20231213,180400,296285300,12110,12110,12110,12110,0
|
|
20231213,180300,296285300,12110,12110,12110,12110,0
|
|
20231213,180200,296285300,12110,12110,12110,12110,0
|
|
20231213,180100,296285300,12110,12110,12110,12110,0
|
|
20231213,180000,296285300,12110,12110,12110,12110,0
|
|
20231213,175900,296285300,12110,12110,12110,12110,0
|
|
20231213,175800,296285300,12110,12110,12110,12110,0
|
|
20231213,175700,296285300,12110,12110,12110,12110,0
|
|
20231213,175600,296285300,12110,12110,12110,12110,0
|
|
20231213,175500,296285300,12110,12110,12110,12110,0
|
|
20231213,175400,296285300,12110,12110,12110,12110,0
|
|
20231213,175300,296285300,12110,12110,12110,12110,0
|
|
20231213,175200,296285300,12110,12110,12110,12110,0
|
|
20231213,175100,296285300,12110,12110,12110,12110,0
|
|
20231213,175000,296285300,12110,12110,12110,12110,0
|
|
20231213,174900,296285300,12110,12110,12110,12110,0
|
|
20231213,174800,296285300,12110,12110,12110,12110,0
|
|
20231213,174700,296285300,12110,12110,12110,12110,0
|
|
20231213,174600,296285300,12110,12110,12110,12110,211
|
|
20231213,174500,296285300,12110,12110,12110,12110,0
|
|
20231213,174400,296285300,12110,12110,12110,12110,0
|
|
20231213,174300,296285300,12110,12110,12110,12110,0
|
|
20231213,174200,296285300,12110,12110,12110,12110,0
|
|
20231213,174100,296285300,12110,12110,12110,12110,0
|
|
20231213,174000,296285300,12110,12110,12110,12110,0
|
|
20231213,173900,296285300,12110,12110,12110,12110,0
|
|
20231213,173800,296285300,12110,12110,12110,12110,0
|
|
20231213,173700,296285300,12110,12110,12110,12110,0
|
|
20231213,173600,296285300,12110,12110,12110,12110,0
|
|
20231213,173500,296285300,12110,12110,12110,12110,0
|
|
20231213,173400,296285300,12110,12110,12110,12110,0
|
|
20231213,173300,296285300,12110,12110,12110,12110,0
|
|
20231213,173200,296285300,12110,12110,12110,12110,0
|
|
20231213,173100,296285300,12110,12110,12110,12110,0
|
|
20231213,173000,296285300,12110,12110,12110,12110,0
|
|
20231213,172900,296285300,12110,12110,12110,12110,0
|
|
20231213,172800,296285300,12110,12110,12110,12110,0
|
|
20231213,172700,296285300,12110,12110,12110,12110,0
|
|
20231213,172600,296285300,12110,12110,12110,12110,0
|
|
20231213,172500,296285300,12110,12110,12110,12110,0
|
|
20231213,172400,296285300,12110,12110,12110,12110,0
|
|
20231213,172300,296285300,12110,12110,12110,12110,0
|
|
20231213,172200,296285300,12110,12110,12110,12110,0
|
|
20231213,172100,296285300,12110,12110,12110,12110,0
|
|
20231213,172000,296285300,12110,12110,12110,12110,0
|
|
20231213,171900,296285300,12110,12110,12110,12110,0
|
|
20231213,171800,296285300,12110,12110,12110,12110,0
|
|
20231213,171700,296285300,12110,12110,12110,12110,0
|
|
20231213,171600,296285300,12110,12110,12110,12110,211
|
|
20231213,171500,296285300,12110,12110,12110,12110,0
|
|
20231213,171400,296285300,12110,12110,12110,12110,0
|
|
20231213,171300,296285300,12110,12110,12110,12110,0
|
|
20231213,171200,296285300,12110,12110,12110,12110,0
|
|
20231213,171100,296285300,12110,12110,12110,12110,0
|
|
20231213,171000,296285300,12110,12110,12110,12110,0
|
|
20231213,170900,296285300,12110,12110,12110,12110,0
|
|
20231213,170800,296285300,12110,12110,12110,12110,0
|
|
20231213,170700,296285300,12110,12110,12110,12110,0
|
|
20231213,170600,296285300,12110,12110,12110,12110,0
|
|
20231213,170500,296285300,12110,12110,12110,12110,0
|
|
20231213,170400,296285300,12110,12110,12110,12110,0
|
|
20231213,170300,296285300,12110,12110,12110,12110,0
|
|
20231213,170200,296285300,12110,12110,12110,12110,0
|
|
20231213,170100,296285300,12110,12110,12110,12110,0
|
|
20231213,170000,296285300,12110,12110,12110,12110,0
|
|
20231213,165900,296285300,12110,12110,12110,12110,0
|
|
20231213,165800,296285300,12110,12110,12110,12110,0
|
|
20231213,165700,296285300,12110,12110,12110,12110,0
|
|
20231213,165600,296285300,12110,12110,12110,12110,0
|
|
20231213,165500,296285300,12110,12110,12110,12110,0
|
|
20231213,165400,296285300,12110,12110,12110,12110,0
|
|
20231213,165300,296285300,12110,12110,12110,12110,0
|
|
20231213,165200,296285300,12110,12110,12110,12110,0
|
|
20231213,165100,296285300,12110,12110,12110,12110,0
|
|
20231213,165000,296285300,12110,12110,12110,12110,0
|
|
20231213,164900,296285300,12110,12110,12110,12110,0
|
|
20231213,164800,296285300,12110,12110,12110,12110,0
|
|
20231213,164700,296285300,12110,12110,12110,12110,0
|
|
20231213,164600,296285300,12110,12110,12110,12110,211
|
|
20231213,164500,296285300,12110,12110,12110,12110,0
|
|
20231213,164400,296285300,12110,12110,12110,12110,0
|
|
20231213,164300,296285300,12110,12110,12110,12110,0
|
|
20231213,164200,296285300,12110,12110,12110,12110,0
|
|
20231213,164100,296285300,12110,12110,12110,12110,0
|
|
20231213,164000,296285300,12110,12110,12110,12110,0
|
|
20231213,163900,296285300,12110,12110,12110,12110,0
|
|
20231213,163800,296285300,12110,12110,12110,12110,0
|
|
20231213,163700,296285300,12110,12110,12110,12110,0
|
|
20231213,163600,296285300,12110,12110,12110,12110,0
|
|
20231213,163500,296285300,12110,12110,12110,12110,0
|
|
20231213,163400,296285300,12110,12110,12110,12110,0
|
|
20231213,163300,296285300,12110,12110,12110,12110,0
|
|
20231213,163200,296285300,12110,12110,12110,12110,0
|
|
20231213,163100,296285300,12110,12110,12110,12110,0
|
|
20231213,163000,296285300,12110,12110,12110,12110,0
|
|
20231213,162900,296285300,12110,12110,12110,12110,0
|
|
20231213,162800,296285300,12110,12110,12110,12110,0
|
|
20231213,162700,296285300,12110,12110,12110,12110,0
|
|
20231213,162600,296285300,12110,12110,12110,12110,0
|
|
20231213,162500,296285300,12110,12110,12110,12110,0
|
|
20231213,162400,296285300,12110,12110,12110,12110,0
|
|
20231213,162300,296285300,12110,12110,12110,12110,0
|
|
20231213,162200,296285300,12110,12110,12110,12110,0
|
|
20231213,162100,296285300,12110,12110,12110,12110,0
|
|
20231213,162000,296285300,12110,12110,12110,12110,0
|
|
20231213,161900,296285300,12110,12110,12110,12110,0
|
|
20231213,161800,296285300,12110,12110,12110,12110,0
|
|
20231213,161700,296285300,12110,12110,12110,12110,0
|
|
20231213,161600,296285300,12110,12110,12110,12110,211
|
|
20231213,161500,296285300,12110,12110,12110,12110,0
|
|
20231213,161400,296285300,12110,12110,12110,12110,0
|
|
20231213,161300,296285300,12110,12110,12110,12110,0
|
|
20231213,161200,296285300,12110,12110,12110,12110,0
|
|
20231213,161100,296285300,12110,12110,12110,12110,0
|
|
20231213,161000,296285300,12110,12110,12110,12110,0
|
|
20231213,160900,296285300,12110,12110,12110,12110,0
|
|
20231213,160800,296285300,12110,12110,12110,12110,0
|
|
20231213,160700,296285300,12110,12110,12110,12110,0
|
|
20231213,160600,296285300,12110,12110,12110,12110,0
|
|
20231213,160500,296285300,12110,12110,12110,12110,0
|
|
20231213,160400,296285300,12110,12110,12110,12110,0
|
|
20231213,160300,296285300,12110,12110,12110,12110,0
|
|
20231213,160200,296285300,12110,12110,12110,12110,0
|
|
20231213,160100,296285300,12110,12110,12110,12110,0
|
|
20231213,160000,296285300,12110,12110,12110,12110,0
|
|
20231213,155900,296285300,12110,12110,12110,12110,0
|
|
20231213,155800,296285300,12110,12110,12110,12110,0
|
|
20231213,155700,296285300,12110,12110,12110,12110,0
|
|
20231213,155600,296285300,12110,12110,12110,12110,0
|
|
20231213,155500,296285300,12110,12110,12110,12110,0
|
|
20231213,155400,296285300,12110,12110,12110,12110,0
|
|
20231213,155300,296285300,12110,12110,12110,12110,0
|
|
20231213,155200,296285300,12110,12110,12110,12110,0
|
|
20231213,155100,296285300,12110,12110,12110,12110,0
|
|
20231213,155000,296285300,12110,12110,12110,12110,0
|
|
20231213,154900,296285300,12110,12110,12110,12110,0
|
|
20231213,154800,296285300,12110,12110,12110,12110,0
|
|
20231213,154700,296285300,12110,12110,12110,12110,0
|
|
20231213,154600,296285300,12110,12110,12110,12110,211
|
|
20231213,154500,296285300,12110,12110,12110,12110,0
|
|
20231213,154400,296285300,12110,12110,12110,12110,0
|
|
20231213,154300,296285300,12110,12110,12110,12110,0
|
|
20231213,154200,296285300,12110,12110,12110,12110,0
|
|
20231213,154100,296285300,12110,12110,12110,12110,0
|
|
20231213,154000,296285300,12110,12110,12110,12110,0
|
|
20231213,153900,296285300,12110,12110,12110,12110,0
|
|
20231213,153800,296285300,12110,12110,12110,12110,0
|
|
20231213,153700,296285300,12110,12110,12110,12110,0
|
|
20231213,153600,296285300,12110,12110,12110,12110,0
|
|
20231213,153500,296285300,12110,12110,12110,12110,0
|
|
20231213,153400,296285300,12110,12110,12110,12110,0
|
|
20231213,153300,296285300,12110,12110,12110,12110,0
|
|
20231213,153200,296285300,12110,12110,12110,12110,0
|
|
20231213,153100,296285300,12110,12110,12110,12110,0
|
|
20231213,153000,296285300,12110,12110,12110,12110,211
|
|
20231213,152900,293730090,12120,12120,12120,12120,0
|
|
20231213,152800,293730090,12120,12120,12120,12120,0
|
|
20231213,152700,293730090,12120,12120,12120,12120,0
|
|
20231213,152600,293730090,12120,12120,12120,12120,0
|
|
20231213,152500,293730090,12120,12120,12120,12120,0
|
|
20231213,152400,293730090,12120,12120,12120,12120,0
|
|
20231213,152300,293730090,12120,12120,12120,12120,0
|
|
20231213,152200,293730090,12120,12120,12120,12120,0
|
|
20231213,152100,293730090,12120,12120,12120,12120,0
|
|
20231213,152000,293730090,12120,12120,12120,12120,0
|
|
20231213,151900,293730090,12120,12120,12120,12110,6
|
|
20231213,151800,293657400,12110,12110,12110,12110,3
|
|
20231213,151700,293621070,12110,12110,12110,12110,41
|
|
20231213,151600,293124560,12110,12110,12110,12110,2
|
|
20231213,151500,293100340,12110,12120,12120,12110,346
|
|
20231213,151400,288909500,12120,12120,12130,12120,104
|
|
20231213,151300,287649010,12120,12120,12120,12120,0
|
|
20231213,151200,287649010,12120,12120,12120,12120,0
|
|
20231213,151100,287649010,12120,12120,12120,12120,203
|
|
20231213,151000,285188650,12120,12120,12120,12120,5
|
|
20231213,150900,285128050,12120,12120,12120,12120,37
|
|
20231213,150800,284679610,12120,12120,12120,12110,49
|
|
20231213,150700,284086110,12120,12110,12120,12110,22
|
|
20231213,150600,283819490,12110,12120,12120,12110,178
|
|
20231213,150500,281662140,12120,12120,12120,12120,39
|
|
20231213,150400,281189460,12120,12120,12120,12120,1
|
|
20231213,150300,281177340,12120,12120,12120,12120,2
|
|
20231213,150200,281153100,12120,12120,12120,12120,39
|
|
20231213,150100,280680420,12120,12120,12120,12120,2
|
|
20231213,150000,280656180,12120,12120,12120,12120,7
|
|
20231213,145900,280571340,12120,12120,12120,12120,40
|
|
20231213,145800,280086540,12120,12120,12120,12120,1
|
|
20231213,145700,280074420,12130,12120,12130,12110,166
|
|
20231213,145600,278062860,12120,12120,12120,12120,68
|
|
20231213,145500,277238700,12130,12130,12130,12130,1
|
|
20231213,145400,277226570,12130,12120,12130,12120,58
|
|
20231213,145300,276523590,12120,12120,12120,12120,0
|
|
20231213,145200,276523590,12120,12120,12120,12120,0
|
|
20231213,145100,276523590,12120,12120,12120,12120,37
|
|
20231213,145000,276075150,12130,12130,12130,12120,57
|
|
20231213,144900,275383760,12130,12130,12130,12130,0
|
|
20231213,144800,275383760,12130,12130,12130,12130,38
|
|
20231213,144700,274922820,12140,12140,12140,12140,5
|
|
20231213,144600,274862120,12130,12120,12130,12120,41
|
|
20231213,144500,274364800,12130,12150,12150,12130,34
|
|
20231213,144400,273951760,12140,12140,12140,12140,0
|
|
20231213,144300,273951760,12140,12140,12140,12140,0
|
|
20231213,144200,273951760,12140,12150,12150,12140,7
|
|
20231213,144100,273866720,12150,12150,12150,12150,114
|
|
20231213,144000,272481620,12120,12120,12120,12120,38
|
|
20231213,143900,272021060,12120,12120,12120,12120,0
|
|
20231213,143800,272021060,12120,12120,12120,12120,0
|
|
20231213,143700,272021060,12120,12120,12120,12120,38
|
|
20231213,143600,271560500,12120,12120,12120,12120,76
|
|
20231213,143500,270639380,12110,12110,12110,12110,0
|
|
20231213,143400,270639380,12110,12110,12110,12110,36
|
|
20231213,143300,270203420,12110,12120,12120,12110,100
|
|
20231213,143200,268991770,12120,12110,12120,12110,39
|
|
20231213,143100,268519210,12110,12120,12120,12110,18
|
|
20231213,143000,268301100,12120,12120,12120,12120,41
|
|
20231213,142900,267804180,12120,12120,12120,12120,0
|
|
20231213,142800,267804180,12120,12130,12130,12120,4
|
|
20231213,142700,267755690,12130,12130,12130,12130,90
|
|
20231213,142600,266663990,12120,12120,12120,12120,1
|
|
20231213,142500,266651870,12110,12110,12110,12110,38
|
|
20231213,142400,266191690,12120,12140,12140,12120,2005
|
|
20231213,142300,241889330,12140,12130,12140,12130,128
|
|
20231213,142200,240335890,12130,12130,12130,12130,0
|
|
20231213,142100,240335890,12130,12130,12130,12130,0
|
|
20231213,142000,240335890,12130,12130,12130,12130,37
|
|
20231213,141900,239887080,12140,12140,12140,12140,0
|
|
20231213,141800,239887080,12140,12140,12140,12140,1
|
|
20231213,141700,239874940,12130,12130,12130,12130,38
|
|
20231213,141600,239414000,12140,12140,12140,12140,0
|
|
20231213,141500,239414000,12140,12140,12140,12140,0
|
|
20231213,141400,239414000,12140,12130,12140,12130,162
|
|
20231213,141300,237448170,12130,12130,12130,12130,171
|
|
20231213,141200,235373940,12130,12130,12130,12130,0
|
|
20231213,141100,235373940,12130,12140,12140,12130,38
|
|
20231213,141000,234912990,12140,12140,12140,12140,0
|
|
20231213,140900,234912990,12140,12130,12140,12130,78
|
|
20231213,140800,233966080,12130,12130,12130,12130,39
|
|
20231213,140700,233493010,12130,12130,12130,12130,12
|
|
20231213,140600,233347450,12140,12140,12140,12140,4
|
|
20231213,140500,233298890,12150,12150,12150,12150,0
|
|
20231213,140400,233298890,12150,12150,12150,12150,5
|
|
20231213,140300,233238140,12130,12130,12130,12130,37
|
|
20231213,140200,232789330,12130,12140,12140,12130,521
|
|
20231213,140100,226465140,12130,12130,12130,12130,350
|
|
20231213,140000,222219640,12130,12130,12130,12130,38
|
|
20231213,135900,221758700,12140,12140,12140,12140,29
|
|
20231213,135800,221406640,12140,12140,12140,12140,1
|
|
20231213,135700,221394500,12140,12140,12140,12140,15
|
|
20231213,135600,221212400,12130,12130,12130,12130,0
|
|
20231213,135500,221212400,12130,12130,12130,12130,0
|
|
20231213,135400,221212400,12130,12150,12150,12130,108
|
|
20231213,135300,219900960,12130,12130,12130,12130,0
|
|
20231213,135200,219900960,12130,12130,12130,12130,0
|
|
20231213,135100,219900960,12130,12130,12130,12130,38
|
|
20231213,135000,219440020,12140,12140,12140,12140,80
|
|
20231213,134900,218468820,12130,12130,12130,12130,38
|
|
20231213,134800,218007880,12130,12130,12130,12130,1
|
|
20231213,134700,217995750,12130,12130,12130,12130,1
|
|
20231213,134600,217983620,12130,12130,12130,12130,38
|
|
20231213,134500,217522680,12140,12140,12140,12140,13
|
|
20231213,134400,217364860,12140,12140,12140,12140,11
|
|
20231213,134300,217231320,12130,12130,12130,12130,38
|
|
20231213,134200,216770380,12140,12140,12140,12140,0
|
|
20231213,134100,216770380,12140,12140,12140,12140,12
|
|
20231213,134000,216624700,12140,12140,12140,12140,26
|
|
20231213,133900,216309060,12150,12150,12150,12150,200
|
|
20231213,133800,213879060,12140,12140,12140,12140,0
|
|
20231213,133700,213879060,12140,12140,12140,12140,38
|
|
20231213,133600,213417740,12150,12150,12150,12150,0
|
|
20231213,133500,213417740,12150,12150,12150,12150,10
|
|
20231213,133400,213296240,12140,12150,12150,12140,139
|
|
20231213,133300,211607780,12150,12150,12150,12150,0
|
|
20231213,133200,211607780,12150,12150,12150,12150,0
|
|
20231213,133100,211607780,12150,12150,12150,12150,201
|
|
20231213,133000,209165630,12140,12140,12140,12140,104
|
|
20231213,132900,207903070,12140,12140,12140,12130,65
|
|
20231213,132800,207114360,12140,12140,12140,12130,6
|
|
20231213,132700,207041530,12140,12130,12140,12130,2
|
|
20231213,132600,207017260,12130,12130,12130,12130,93
|
|
20231213,132500,205889170,12130,12130,12130,12130,1
|
|
20231213,132400,205877040,12130,12130,12130,12130,1
|
|
20231213,132300,205864910,12140,12140,12140,12140,13
|
|
20231213,132200,205707090,12140,12140,12140,12140,68
|
|
20231213,132100,204881570,12150,12150,12150,12150,1
|
|
20231213,132000,204869420,12140,12140,12140,12140,38
|
|
20231213,131900,204408100,12140,12140,12140,12140,51
|
|
20231213,131800,203788960,12140,12140,12140,12140,0
|
|
20231213,131700,203788960,12140,12140,12140,12140,37
|
|
20231213,131600,203339780,12140,12140,12140,12140,0
|
|
20231213,131500,203339780,12140,12140,12140,12140,1
|
|
20231213,131400,203327640,12140,12140,12140,12140,38
|
|
20231213,131300,202866320,12160,12160,12160,12140,4
|
|
20231213,131200,202817720,12150,12150,12150,12150,103
|
|
20231213,131100,201566270,12160,12160,12160,12160,1
|
|
20231213,131000,201554110,12150,12150,12150,12140,89
|
|
20231213,130900,200473280,12150,12150,12150,12150,6
|
|
20231213,130800,200400380,12150,12150,12150,12150,36
|
|
20231213,130700,199962980,12150,12150,12150,12150,1
|
|
20231213,130600,199950830,12150,12150,12150,12150,3
|
|
20231213,130500,199914380,12150,12150,12150,12150,89
|
|
20231213,130400,198833030,12150,12150,12150,12150,1
|
|
20231213,130300,198820880,12140,12150,12150,12140,137
|
|
20231213,130200,197156700,12150,12150,12150,12150,105
|
|
20231213,130100,195880950,12140,12140,12140,12140,0
|
|
20231213,130000,195880950,12140,12140,12140,12140,37
|
|
20231213,125900,195431770,12150,12150,12150,12150,74
|
|
20231213,125800,194532670,12150,12150,12150,12150,50
|
|
20231213,125700,193925170,12150,12160,12160,12150,53
|
|
20231213,125600,193281070,12140,12140,12140,12140,0
|
|
20231213,125500,193281070,12140,12140,12140,12140,38
|
|
20231213,125400,192819750,12140,12140,12140,12140,0
|
|
20231213,125300,192819750,12140,12140,12140,12140,0
|
|
20231213,125200,192819750,12140,12140,12140,12140,38
|
|
20231213,125100,192358430,12150,12150,12150,12150,37
|
|
20231213,125000,191908880,12150,12150,12150,12150,0
|
|
20231213,124900,191908880,12150,12140,12150,12140,239
|
|
20231213,124800,189005400,12140,12140,12140,12140,0
|
|
20231213,124700,189005400,12140,12140,12140,12140,34
|
|
20231213,124600,188592640,12140,12140,12140,12140,81
|
|
20231213,124500,187609300,12140,12140,12140,12140,10
|
|
20231213,124400,187487900,12130,12130,12130,12130,23
|
|
20231213,124300,187208910,12130,12140,12140,12130,47
|
|
20231213,124200,186638710,12140,12140,12140,12140,10
|
|
20231213,124100,186517310,12150,12150,12150,12150,5
|
|
20231213,124000,186456560,12150,12150,12150,12150,116
|
|
20231213,123900,185047160,12130,12130,12130,12130,52
|
|
20231213,123800,184416400,12130,12130,12130,12130,37
|
|
20231213,123700,183967590,12130,12130,12130,12130,28
|
|
20231213,123600,183627950,12120,12120,12120,12120,71
|
|
20231213,123500,182767430,12110,12110,12110,12110,99
|
|
20231213,123400,181568540,12120,12130,12130,12120,12
|
|
20231213,123300,181423080,12110,12110,12110,12110,0
|
|
20231213,123200,181423080,12110,12130,12130,12110,198
|
|
20231213,123100,179023170,12130,12130,12130,12130,16
|
|
20231213,123000,178829090,12140,12130,12140,12130,1040
|
|
20231213,122900,166213820,12130,12130,12130,12120,47
|
|
20231213,122800,165644090,12130,12130,12130,12130,1
|
|
20231213,122700,165631960,12120,12120,12120,12120,0
|
|
20231213,122600,165631960,12120,12120,12120,12120,37
|
|
20231213,122500,165183520,12120,12120,12120,12120,59
|
|
20231213,122400,164468440,12110,12120,12120,12110,50
|
|
20231213,122300,163862670,12120,12130,12130,12120,39
|
|
20231213,122200,163389980,12130,12130,12130,12130,3
|
|
20231213,122100,163353590,12120,12120,12120,12120,81
|
|
20231213,122000,162371870,12130,12130,12130,12130,0
|
|
20231213,121900,162371870,12130,12130,12130,12130,2
|
|
20231213,121800,162347610,12130,12140,12140,12130,81
|
|
20231213,121700,161364640,12140,12140,12140,12140,50
|
|
20231213,121600,160757640,12140,12140,12140,12140,3026
|
|
20231213,121500,124022000,12140,12150,12150,12140,710
|
|
20231213,121400,115402500,12150,12150,12150,12150,14
|
|
20231213,121300,115232400,12150,12150,12150,12150,0
|
|
20231213,121200,115232400,12150,12150,12150,12150,39
|
|
20231213,121100,114758550,12150,12150,12150,12150,143
|
|
20231213,121000,113021100,12150,12150,12150,12150,3
|
|
20231213,120900,112984650,12140,12140,12140,12140,38
|
|
20231213,120800,112523330,12150,12150,12150,12150,4
|
|
20231213,120700,112474730,12150,12150,12150,12150,281
|
|
20231213,120600,109060580,12150,12150,12150,12150,119
|
|
20231213,120500,107614730,12150,12150,12150,12150,0
|
|
20231213,120400,107614730,12150,12150,12150,12150,37
|
|
20231213,120300,107165180,12150,12150,12150,12150,50
|
|
20231213,120200,106557680,12150,12150,12150,12150,0
|
|
20231213,120100,106557680,12150,12160,12160,12150,38
|
|
20231213,120000,106095970,12150,12150,12150,12150,0
|
|
20231213,115900,106095970,12150,12150,12150,12150,0
|
|
20231213,115800,106095970,12150,12150,12150,12150,38
|
|
20231213,115700,105634270,12160,12150,12160,12150,210
|
|
20231213,115600,103082510,12140,12150,12150,12140,265
|
|
20231213,115500,99862770,12140,12140,12140,12140,119
|
|
20231213,115400,98418110,12150,12150,12150,12140,21
|
|
20231213,115300,98162970,12150,12150,12150,12150,45
|
|
20231213,115200,97616220,12150,12150,12150,12150,38
|
|
20231213,115100,97154520,12150,12150,12150,12150,1
|
|
20231213,115000,97142370,12150,12150,12150,12150,485
|
|
20231213,114900,91249620,12150,12150,12150,12150,88
|
|
20231213,114800,90180420,12150,12160,12160,12150,4
|
|
20231213,114700,90131790,12160,12150,12160,12150,2
|
|
20231213,114600,90107480,12150,12150,12150,12150,39
|
|
20231213,114500,89633630,12160,12160,12160,12160,0
|
|
20231213,114400,89633630,12160,12160,12160,12150,49
|
|
20231213,114300,89038170,12150,12150,12150,12150,1
|
|
20231213,114200,89026020,12150,12150,12150,12150,1
|
|
20231213,114100,89013870,12150,12160,12160,12150,32
|
|
20231213,114000,88624850,12150,12150,12150,12150,2
|
|
20231213,113900,88600550,12150,12150,12150,12150,1
|
|
20231213,113800,88588400,12150,12210,12210,12140,3049
|
|
20231213,113700,51473020,12220,12220,12220,12220,0
|
|
20231213,113600,51473020,12220,12210,12220,12210,51
|
|
20231213,113500,50850300,12210,12210,12210,12210,38
|
|
20231213,113400,50386320,12220,12220,12220,12220,0
|
|
20231213,113300,50386320,12220,12220,12220,12220,0
|
|
20231213,113200,50386320,12220,12220,12220,12210,143
|
|
20231213,113100,48638880,12220,12220,12220,12220,1
|
|
20231213,113000,48626660,12210,12220,12220,12210,6
|
|
20231213,112900,48553350,12210,12220,12220,12210,40
|
|
20231213,112800,48064930,12210,12220,12220,12210,2
|
|
20231213,112700,48040500,12210,12210,12210,12210,38
|
|
20231213,112600,47576520,12220,12220,12220,12220,0
|
|
20231213,112500,47576520,12220,12220,12220,12220,0
|
|
20231213,112400,47576520,12220,12210,12220,12210,40
|
|
20231213,112300,47088110,12220,12220,12220,12220,1
|
|
20231213,112200,47075890,12220,12220,12220,12220,1
|
|
20231213,112100,47063670,12210,12220,12220,12210,39
|
|
20231213,112000,46587470,12220,12220,12220,12220,0
|
|
20231213,111900,46587470,12220,12220,12220,12220,26
|
|
20231213,111800,46269750,12210,12210,12210,12210,38
|
|
20231213,111700,45805770,12220,12220,12220,12220,51
|
|
20231213,111600,45182550,12210,12210,12210,12210,0
|
|
20231213,111500,45182550,12210,12210,12210,12210,36
|
|
20231213,111400,44742990,12220,12220,12220,12220,0
|
|
20231213,111300,44742990,12220,12220,12220,12220,2
|
|
20231213,111200,44718550,12220,12220,12220,12220,5
|
|
20231213,111100,44657450,12220,12220,12220,12220,20
|
|
20231213,111000,44413050,12220,12210,12220,12210,39
|
|
20231213,110900,43936850,12210,12210,12210,12210,0
|
|
20231213,110800,43936850,12210,12210,12210,12210,0
|
|
20231213,110700,43936850,12210,12210,12210,12210,38
|
|
20231213,110600,43472870,12220,12220,12220,12220,10
|
|
20231213,110500,43350670,12210,12210,12210,12210,0
|
|
20231213,110400,43350670,12210,12210,12210,12210,37
|
|
20231213,110300,42898900,12220,12220,12220,12220,0
|
|
20231213,110200,42898900,12220,12220,12220,12220,0
|
|
20231213,110100,42898900,12220,12220,12220,12220,12
|
|
20231213,110000,42752260,12220,12220,12220,12220,0
|
|
20231213,105900,42752260,12220,12220,12220,12220,0
|
|
20231213,105800,42752260,12220,12220,12220,12220,37
|
|
20231213,105700,42300120,12230,12230,12230,12230,0
|
|
20231213,105600,42300120,12230,12230,12230,12230,1
|
|
20231213,105500,42287890,12220,12220,12220,12220,38
|
|
20231213,105400,41823530,12220,12220,12220,12220,15
|
|
20231213,105300,41640230,12210,12210,12210,12210,37
|
|
20231213,105200,41188460,12220,12220,12220,12220,0
|
|
20231213,105100,41188460,12220,12220,12220,12220,4
|
|
20231213,105000,41139580,12220,12220,12220,12220,19
|
|
20231213,104900,40907400,12230,12230,12230,12230,1
|
|
20231213,104800,40895170,12220,12220,12220,12220,1
|
|
20231213,104700,40882950,12220,12210,12220,12210,39
|
|
20231213,104600,40406750,12220,12220,12220,12220,0
|
|
20231213,104500,40406750,12220,12220,12220,12220,1
|
|
20231213,104400,40394530,12210,12210,12210,12210,37
|
|
20231213,104300,39942760,12210,12210,12210,12210,0
|
|
20231213,104200,39942760,12210,12210,12210,12210,53
|
|
20231213,104100,39295630,12200,12200,12210,12200,57
|
|
20231213,104000,38600130,12210,12210,12210,12210,0
|
|
20231213,103900,38600130,12210,12210,12210,12210,0
|
|
20231213,103800,38600130,12210,12220,12220,12210,7
|
|
20231213,103700,38514650,12220,12220,12220,12220,0
|
|
20231213,103600,38514650,12220,12220,12220,12220,40
|
|
20231213,103500,38025850,12240,12240,12240,12240,0
|
|
20231213,103400,38025850,12240,12240,12240,12240,0
|
|
20231213,103300,38025850,12240,12240,12240,12240,0
|
|
20231213,103200,38025850,12240,12240,12240,12240,0
|
|
20231213,103100,38025850,12240,12240,12240,12240,0
|
|
20231213,103000,38025850,12240,12240,12240,12240,0
|
|
20231213,102900,38025850,12240,12240,12240,12240,1
|
|
20231213,102800,38013610,12230,12230,12230,12230,1
|
|
20231213,102700,38001380,12230,12230,12230,12230,6
|
|
20231213,102600,37928000,12230,12230,12230,12230,0
|
|
20231213,102500,37928000,12230,12230,12230,12230,77
|
|
20231213,102400,36986290,12240,12240,12240,12240,0
|
|
20231213,102300,36986290,12240,12240,12240,12240,108
|
|
20231213,102200,35664370,12250,12250,12250,12250,0
|
|
20231213,102100,35664370,12250,12250,12250,12250,0
|
|
20231213,102000,35664370,12250,12250,12250,12250,1
|
|
20231213,101900,35652120,12250,12250,12250,12250,2
|
|
20231213,101800,35627620,12250,12250,12250,12250,0
|
|
20231213,101700,35627620,12250,12250,12250,12250,1
|
|
20231213,101600,35615370,12240,12240,12240,12240,20
|
|
20231213,101500,35370570,12250,12250,12250,12250,7
|
|
20231213,101400,35284820,12250,12250,12250,12250,12
|
|
20231213,101300,35137820,12250,12250,12250,12250,1
|
|
20231213,101200,35125570,12250,12250,12250,12250,0
|
|
20231213,101100,35125570,12250,12250,12250,12250,10
|
|
20231213,101000,35003070,12250,12250,12250,12250,0
|
|
20231213,100900,35003070,12250,12250,12250,12250,0
|
|
20231213,100800,35003070,12250,12250,12250,12250,0
|
|
20231213,100700,35003070,12250,12250,12250,12250,2
|
|
20231213,100600,34978570,12250,12250,12250,12250,0
|
|
20231213,100500,34978570,12250,12250,12250,12250,66
|
|
20231213,100400,34170070,12250,12250,12250,12250,260
|
|
20231213,100300,30985070,12250,12250,12250,12250,0
|
|
20231213,100200,30985070,12250,12260,12260,12250,451
|
|
20231213,100100,25459140,12270,12270,12270,12270,115
|
|
20231213,100000,24048090,12280,12280,12280,12280,100
|
|
20231213,095900,22820090,12280,12280,12280,12280,0
|
|
20231213,095800,22820090,12280,12280,12280,12280,1
|
|
20231213,095700,22807810,12280,12280,12280,12280,14
|
|
20231213,095600,22635890,12290,12290,12290,12290,0
|
|
20231213,095500,22635890,12290,12290,12290,12290,0
|
|
20231213,095400,22635890,12290,12290,12290,12290,0
|
|
20231213,095300,22635890,12290,12290,12290,12290,2
|
|
20231213,095200,22611310,12290,12290,12290,12290,1
|
|
20231213,095100,22599020,12280,12290,12290,12280,232
|
|
20231213,095000,19749060,12300,12300,12300,12300,1
|
|
20231213,094900,19736760,12310,12310,12310,12310,11
|
|
20231213,094800,19601350,12310,12310,12310,12310,0
|
|
20231213,094700,19601350,12310,12310,12310,12310,0
|
|
20231213,094600,19601350,12310,12310,12310,12310,500
|
|
20231213,094500,13446350,12310,12310,12310,12310,1
|
|
20231213,094400,13434040,12300,12300,12300,12300,0
|
|
20231213,094300,13434040,12300,12300,12300,12300,0
|
|
20231213,094200,13434040,12300,12300,12300,12300,185
|
|
20231213,094100,11158540,12300,12300,12300,12300,8
|
|
20231213,094000,11060140,12300,12300,12300,12300,0
|
|
20231213,093900,11060140,12300,12300,12300,12300,0
|
|
20231213,093800,11060140,12300,12300,12300,12300,0
|
|
20231213,093700,11060140,12300,12300,12300,12300,0
|
|
20231213,093600,11060140,12300,12300,12300,12300,0
|
|
20231213,093500,11060140,12300,12300,12300,12300,1
|
|
20231213,093400,11047840,12300,12300,12300,12300,0
|
|
20231213,093300,11047840,12300,12300,12300,12300,0
|
|
20231213,093200,11047840,12300,12300,12300,12300,1
|
|
20231213,093100,11035540,12300,12300,12300,12300,0
|
|
20231213,093000,11035540,12300,12300,12300,12300,33
|
|
20231213,092900,10629640,12260,12260,12260,12260,0
|
|
20231213,092800,10629640,12260,12260,12260,12260,0
|
|
20231213,092700,10629640,12260,12260,12260,12260,0
|
|
20231213,092600,10629640,12260,12260,12260,12260,0
|
|
20231213,092500,10629640,12260,12270,12270,12260,304
|
|
20231213,092400,6902400,12260,12270,12270,12260,20
|
|
20231213,092300,6657150,12260,12280,12280,12260,8
|
|
20231213,092200,6559010,12300,12300,12300,12300,0
|
|
20231213,092100,6559010,12300,12300,12300,12300,0
|
|
20231213,092000,6559010,12300,12280,12300,12280,6
|
|
20231213,091900,6485310,12300,12300,12300,12300,5
|
|
20231213,091800,6423810,12300,12300,12300,12300,0
|
|
20231213,091700,6423810,12300,12290,12300,12290,10
|
|
20231213,091600,6300830,12280,12280,12280,12280,1
|
|
20231213,091500,6288550,12260,12260,12260,12260,0
|
|
20231213,091400,6288550,12260,12260,12260,12260,0
|
|
20231213,091300,6288550,12260,12260,12260,12260,0
|
|
20231213,091200,6288550,12260,12260,12260,12260,0
|
|
20231213,091100,6288550,12260,12260,12260,12260,0
|
|
20231213,091000,6288550,12260,12260,12260,12260,0
|
|
20231213,090900,6288550,12260,12260,12260,12260,0
|
|
20231213,090800,6288550,12260,12260,12260,12260,0
|
|
20231213,090700,6288550,12260,12260,12260,12260,147
|
|
20231213,090600,4486330,12250,12250,12250,12250,0
|
|
20231213,090500,4486330,12250,12250,12250,12250,0
|
|
20231213,090400,4486330,12250,12260,12260,12250,37
|
|
20231213,090300,4032780,12250,12270,12270,12250,300
|
|
20231213,090200,356700,12300,12300,12300,12300,0
|
|
20231213,090100,356700,12300,12300,12300,12300,0
|
|
20231213,090000,356700,12300,12300,12300,12300,29
|