619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191600,294171030,12320,12320,12320,12320,190
|
|
20231218,191500,294171030,12320,12320,12320,12320,0
|
|
20231218,191400,294171030,12320,12320,12320,12320,0
|
|
20231218,191300,294171030,12320,12320,12320,12320,0
|
|
20231218,191200,294171030,12320,12320,12320,12320,0
|
|
20231218,191100,294171030,12320,12320,12320,12320,0
|
|
20231218,191000,294171030,12320,12320,12320,12320,0
|
|
20231218,190900,294171030,12320,12320,12320,12320,0
|
|
20231218,190800,294171030,12320,12320,12320,12320,0
|
|
20231218,190700,294171030,12320,12320,12320,12320,0
|
|
20231218,190600,294171030,12320,12320,12320,12320,0
|
|
20231218,190500,294171030,12320,12320,12320,12320,0
|
|
20231218,190400,294171030,12320,12320,12320,12320,0
|
|
20231218,190300,294171030,12320,12320,12320,12320,0
|
|
20231218,190200,294171030,12320,12320,12320,12320,0
|
|
20231218,190100,294171030,12320,12320,12320,12320,0
|
|
20231218,190000,294171030,12320,12320,12320,12320,0
|
|
20231218,185900,294171030,12320,12320,12320,12320,0
|
|
20231218,185800,294171030,12320,12320,12320,12320,0
|
|
20231218,185700,294171030,12320,12320,12320,12320,0
|
|
20231218,185600,294171030,12320,12320,12320,12320,0
|
|
20231218,185500,294171030,12320,12320,12320,12320,0
|
|
20231218,185400,294171030,12320,12320,12320,12320,0
|
|
20231218,185300,294171030,12320,12320,12320,12320,0
|
|
20231218,185200,294171030,12320,12320,12320,12320,0
|
|
20231218,185100,294171030,12320,12320,12320,12320,0
|
|
20231218,185000,294171030,12320,12320,12320,12320,0
|
|
20231218,184900,294171030,12320,12320,12320,12320,0
|
|
20231218,184800,294171030,12320,12320,12320,12320,0
|
|
20231218,184700,294171030,12320,12320,12320,12320,0
|
|
20231218,184600,294171030,12320,12320,12320,12320,190
|
|
20231218,184500,294171030,12320,12320,12320,12320,0
|
|
20231218,184400,294171030,12320,12320,12320,12320,0
|
|
20231218,184300,294171030,12320,12320,12320,12320,0
|
|
20231218,184200,294171030,12320,12320,12320,12320,0
|
|
20231218,184100,294171030,12320,12320,12320,12320,0
|
|
20231218,184000,294171030,12320,12320,12320,12320,0
|
|
20231218,183900,294171030,12320,12320,12320,12320,0
|
|
20231218,183800,294171030,12320,12320,12320,12320,0
|
|
20231218,183700,294171030,12320,12320,12320,12320,0
|
|
20231218,183600,294171030,12320,12320,12320,12320,0
|
|
20231218,183500,294171030,12320,12320,12320,12320,0
|
|
20231218,183400,294171030,12320,12320,12320,12320,0
|
|
20231218,183300,294171030,12320,12320,12320,12320,0
|
|
20231218,183200,294171030,12320,12320,12320,12320,0
|
|
20231218,183100,294171030,12320,12320,12320,12320,0
|
|
20231218,183000,294171030,12320,12320,12320,12320,0
|
|
20231218,182900,294171030,12320,12320,12320,12320,0
|
|
20231218,182800,294171030,12320,12320,12320,12320,0
|
|
20231218,182700,294171030,12320,12320,12320,12320,0
|
|
20231218,182600,294171030,12320,12320,12320,12320,0
|
|
20231218,182500,294171030,12320,12320,12320,12320,0
|
|
20231218,182400,294171030,12320,12320,12320,12320,0
|
|
20231218,182300,294171030,12320,12320,12320,12320,0
|
|
20231218,182200,294171030,12320,12320,12320,12320,0
|
|
20231218,182100,294171030,12320,12320,12320,12320,0
|
|
20231218,182000,294171030,12320,12320,12320,12320,0
|
|
20231218,181900,294171030,12320,12320,12320,12320,0
|
|
20231218,181800,294171030,12320,12320,12320,12320,0
|
|
20231218,181700,294171030,12320,12320,12320,12320,0
|
|
20231218,181600,294171030,12320,12320,12320,12320,190
|
|
20231218,181500,294171030,12320,12320,12320,12320,0
|
|
20231218,181400,294171030,12320,12320,12320,12320,0
|
|
20231218,181300,294171030,12320,12320,12320,12320,0
|
|
20231218,181200,294171030,12320,12320,12320,12320,0
|
|
20231218,181100,294171030,12320,12320,12320,12320,0
|
|
20231218,181000,294171030,12320,12320,12320,12320,0
|
|
20231218,180900,294171030,12320,12320,12320,12320,0
|
|
20231218,180800,294171030,12320,12320,12320,12320,0
|
|
20231218,180700,294171030,12320,12320,12320,12320,0
|
|
20231218,180600,294171030,12320,12320,12320,12320,0
|
|
20231218,180500,294171030,12320,12320,12320,12320,0
|
|
20231218,180400,294171030,12320,12320,12320,12320,0
|
|
20231218,180300,294171030,12320,12320,12320,12320,0
|
|
20231218,180200,294171030,12320,12320,12320,12320,0
|
|
20231218,180100,294171030,12320,12320,12320,12320,0
|
|
20231218,180000,294171030,12320,12320,12320,12320,0
|
|
20231218,175900,294171030,12320,12320,12320,12320,0
|
|
20231218,175800,294171030,12320,12320,12320,12320,0
|
|
20231218,175700,294171030,12320,12320,12320,12320,0
|
|
20231218,175600,294171030,12320,12320,12320,12320,0
|
|
20231218,175500,294171030,12320,12320,12320,12320,0
|
|
20231218,175400,294171030,12320,12320,12320,12320,0
|
|
20231218,175300,294171030,12320,12320,12320,12320,0
|
|
20231218,175200,294171030,12320,12320,12320,12320,0
|
|
20231218,175100,294171030,12320,12320,12320,12320,0
|
|
20231218,175000,294171030,12320,12320,12320,12320,0
|
|
20231218,174900,294171030,12320,12320,12320,12320,0
|
|
20231218,174800,294171030,12320,12320,12320,12320,0
|
|
20231218,174700,294171030,12320,12320,12320,12320,0
|
|
20231218,174600,294171030,12320,12320,12320,12320,190
|
|
20231218,174500,294171030,12320,12320,12320,12320,0
|
|
20231218,174400,294171030,12320,12320,12320,12320,0
|
|
20231218,174300,294171030,12320,12320,12320,12320,0
|
|
20231218,174200,294171030,12320,12320,12320,12320,0
|
|
20231218,174100,294171030,12320,12320,12320,12320,0
|
|
20231218,174000,294171030,12320,12320,12320,12320,0
|
|
20231218,173900,294171030,12320,12320,12320,12320,0
|
|
20231218,173800,294171030,12320,12320,12320,12320,0
|
|
20231218,173700,294171030,12320,12320,12320,12320,0
|
|
20231218,173600,294171030,12320,12320,12320,12320,0
|
|
20231218,173500,294171030,12320,12320,12320,12320,0
|
|
20231218,173400,294171030,12320,12320,12320,12320,0
|
|
20231218,173300,294171030,12320,12320,12320,12320,0
|
|
20231218,173200,294171030,12320,12320,12320,12320,0
|
|
20231218,173100,294171030,12320,12320,12320,12320,0
|
|
20231218,173000,294171030,12320,12320,12320,12320,0
|
|
20231218,172900,294171030,12320,12320,12320,12320,0
|
|
20231218,172800,294171030,12320,12320,12320,12320,0
|
|
20231218,172700,294171030,12320,12320,12320,12320,0
|
|
20231218,172600,294171030,12320,12320,12320,12320,0
|
|
20231218,172500,294171030,12320,12320,12320,12320,0
|
|
20231218,172400,294171030,12320,12320,12320,12320,0
|
|
20231218,172300,294171030,12320,12320,12320,12320,0
|
|
20231218,172200,294171030,12320,12320,12320,12320,0
|
|
20231218,172100,294171030,12320,12320,12320,12320,0
|
|
20231218,172000,294171030,12320,12320,12320,12320,0
|
|
20231218,171900,294171030,12320,12320,12320,12320,0
|
|
20231218,171800,294171030,12320,12320,12320,12320,0
|
|
20231218,171700,294171030,12320,12320,12320,12320,0
|
|
20231218,171600,294171030,12320,12320,12320,12320,190
|
|
20231218,171500,294171030,12320,12320,12320,12320,0
|
|
20231218,171400,294171030,12320,12320,12320,12320,0
|
|
20231218,171300,294171030,12320,12320,12320,12320,0
|
|
20231218,171200,294171030,12320,12320,12320,12320,0
|
|
20231218,171100,294171030,12320,12320,12320,12320,0
|
|
20231218,171000,294171030,12320,12320,12320,12320,0
|
|
20231218,170900,294171030,12320,12320,12320,12320,0
|
|
20231218,170800,294171030,12320,12320,12320,12320,0
|
|
20231218,170700,294171030,12320,12320,12320,12320,0
|
|
20231218,170600,294171030,12320,12320,12320,12320,0
|
|
20231218,170500,294171030,12320,12320,12320,12320,0
|
|
20231218,170400,294171030,12320,12320,12320,12320,0
|
|
20231218,170300,294171030,12320,12320,12320,12320,0
|
|
20231218,170200,294171030,12320,12320,12320,12320,0
|
|
20231218,170100,294171030,12320,12320,12320,12320,0
|
|
20231218,170000,294171030,12320,12320,12320,12320,0
|
|
20231218,165900,294171030,12320,12320,12320,12320,0
|
|
20231218,165800,294171030,12320,12320,12320,12320,0
|
|
20231218,165700,294171030,12320,12320,12320,12320,0
|
|
20231218,165600,294171030,12320,12320,12320,12320,0
|
|
20231218,165500,294171030,12320,12320,12320,12320,0
|
|
20231218,165400,294171030,12320,12320,12320,12320,0
|
|
20231218,165300,294171030,12320,12320,12320,12320,0
|
|
20231218,165200,294171030,12320,12320,12320,12320,0
|
|
20231218,165100,294171030,12320,12320,12320,12320,0
|
|
20231218,165000,294171030,12320,12320,12320,12320,0
|
|
20231218,164900,294171030,12320,12320,12320,12320,0
|
|
20231218,164800,294171030,12320,12320,12320,12320,0
|
|
20231218,164700,294171030,12320,12320,12320,12320,0
|
|
20231218,164600,294171030,12320,12320,12320,12320,190
|
|
20231218,164500,294171030,12320,12320,12320,12320,0
|
|
20231218,164400,294171030,12320,12320,12320,12320,0
|
|
20231218,164300,294171030,12320,12320,12320,12320,0
|
|
20231218,164200,294171030,12320,12320,12320,12320,0
|
|
20231218,164100,294171030,12320,12320,12320,12320,0
|
|
20231218,164000,294171030,12320,12320,12320,12320,0
|
|
20231218,163900,294171030,12320,12320,12320,12320,0
|
|
20231218,163800,294171030,12320,12320,12320,12320,0
|
|
20231218,163700,294171030,12320,12320,12320,12320,0
|
|
20231218,163600,294171030,12320,12320,12320,12320,0
|
|
20231218,163500,294171030,12320,12320,12320,12320,0
|
|
20231218,163400,294171030,12320,12320,12320,12320,0
|
|
20231218,163300,294171030,12320,12320,12320,12320,0
|
|
20231218,163200,294171030,12320,12320,12320,12320,0
|
|
20231218,163100,294171030,12320,12320,12320,12320,0
|
|
20231218,163000,294171030,12320,12320,12320,12320,0
|
|
20231218,162900,294171030,12320,12320,12320,12320,0
|
|
20231218,162800,294171030,12320,12320,12320,12320,0
|
|
20231218,162700,294171030,12320,12320,12320,12320,0
|
|
20231218,162600,294171030,12320,12320,12320,12320,0
|
|
20231218,162500,294171030,12320,12320,12320,12320,0
|
|
20231218,162400,294171030,12320,12320,12320,12320,0
|
|
20231218,162300,294171030,12320,12320,12320,12320,0
|
|
20231218,162200,294171030,12320,12320,12320,12320,0
|
|
20231218,162100,294171030,12320,12320,12320,12320,0
|
|
20231218,162000,294171030,12320,12320,12320,12320,0
|
|
20231218,161900,294171030,12320,12320,12320,12320,0
|
|
20231218,161800,294171030,12320,12320,12320,12320,0
|
|
20231218,161700,294171030,12320,12320,12320,12320,0
|
|
20231218,161600,294171030,12320,12320,12320,12320,190
|
|
20231218,161500,294171030,12320,12320,12320,12320,0
|
|
20231218,161400,294171030,12320,12320,12320,12320,0
|
|
20231218,161300,294171030,12320,12320,12320,12320,0
|
|
20231218,161200,294171030,12320,12320,12320,12320,0
|
|
20231218,161100,294171030,12320,12320,12320,12320,0
|
|
20231218,161000,294171030,12320,12320,12320,12320,0
|
|
20231218,160900,294171030,12320,12320,12320,12320,0
|
|
20231218,160800,294171030,12320,12320,12320,12320,0
|
|
20231218,160700,294171030,12320,12320,12320,12320,0
|
|
20231218,160600,294171030,12320,12320,12320,12320,0
|
|
20231218,160500,294171030,12320,12320,12320,12320,0
|
|
20231218,160400,294171030,12320,12320,12320,12320,0
|
|
20231218,160300,294171030,12320,12320,12320,12320,0
|
|
20231218,160200,294171030,12320,12320,12320,12320,0
|
|
20231218,160100,294171030,12320,12320,12320,12320,0
|
|
20231218,160000,294171030,12320,12320,12320,12320,0
|
|
20231218,155900,294171030,12320,12320,12320,12320,0
|
|
20231218,155800,294171030,12320,12320,12320,12320,0
|
|
20231218,155700,294171030,12320,12320,12320,12320,0
|
|
20231218,155600,294171030,12320,12320,12320,12320,0
|
|
20231218,155500,294171030,12320,12320,12320,12320,0
|
|
20231218,155400,294171030,12320,12320,12320,12320,0
|
|
20231218,155300,294171030,12320,12320,12320,12320,0
|
|
20231218,155200,294171030,12320,12320,12320,12320,0
|
|
20231218,155100,294171030,12320,12320,12320,12320,0
|
|
20231218,155000,294171030,12320,12320,12320,12320,0
|
|
20231218,154900,294171030,12320,12320,12320,12320,0
|
|
20231218,154800,294171030,12320,12320,12320,12320,0
|
|
20231218,154700,294171030,12320,12320,12320,12320,0
|
|
20231218,154600,294171030,12320,12320,12320,12320,190
|
|
20231218,154500,294171030,12320,12320,12320,12320,0
|
|
20231218,154400,294171030,12320,12320,12320,12320,0
|
|
20231218,154300,294171030,12320,12320,12320,12320,0
|
|
20231218,154200,294171030,12320,12320,12320,12320,0
|
|
20231218,154100,294171030,12320,12320,12320,12320,0
|
|
20231218,154000,294171030,12320,12320,12320,12320,0
|
|
20231218,153900,294171030,12320,12320,12320,12320,0
|
|
20231218,153800,294171030,12320,12320,12320,12320,0
|
|
20231218,153700,294171030,12320,12320,12320,12320,0
|
|
20231218,153600,294171030,12320,12320,12320,12320,0
|
|
20231218,153500,294171030,12320,12320,12320,12320,0
|
|
20231218,153400,294171030,12320,12320,12320,12320,0
|
|
20231218,153300,294171030,12320,12320,12320,12320,0
|
|
20231218,153200,294171030,12320,12320,12320,12320,0
|
|
20231218,153100,294171030,12320,12320,12320,12320,0
|
|
20231218,153000,294171030,12320,12320,12320,12320,190
|
|
20231218,152900,291830230,12240,12240,12240,12240,0
|
|
20231218,152800,291830230,12240,12240,12240,12240,0
|
|
20231218,152700,291830230,12240,12240,12240,12240,0
|
|
20231218,152600,291830230,12240,12240,12240,12240,0
|
|
20231218,152500,291830230,12240,12240,12240,12240,0
|
|
20231218,152400,291830230,12240,12240,12240,12240,0
|
|
20231218,152300,291830230,12240,12240,12240,12240,0
|
|
20231218,152200,291830230,12240,12240,12240,12240,0
|
|
20231218,152100,291830230,12240,12240,12240,12240,0
|
|
20231218,152000,291830230,12240,12240,12240,12240,0
|
|
20231218,151900,291830230,12240,12240,12240,12240,211
|
|
20231218,151800,289247590,12250,12250,12250,12250,378
|
|
20231218,151700,284617090,12250,12250,12250,12250,4
|
|
20231218,151600,284568090,12260,12250,12260,12250,13
|
|
20231218,151500,284408820,12250,12250,12250,12250,25
|
|
20231218,151400,284102570,12260,12250,12260,12250,48
|
|
20231218,151300,283514560,12250,12250,12250,12250,2
|
|
20231218,151200,283490060,12250,12250,12250,12250,49
|
|
20231218,151100,282889810,12250,12250,12250,12250,48
|
|
20231218,151000,282301810,12250,12250,12250,12250,2
|
|
20231218,150900,282277310,12250,12250,12250,12250,23
|
|
20231218,150800,281995560,12300,12300,12300,12300,0
|
|
20231218,150700,281995560,12300,12300,12300,12300,0
|
|
20231218,150600,281995560,12300,12300,12300,12300,0
|
|
20231218,150500,281995560,12300,12300,12300,12300,1
|
|
20231218,150400,281983260,12320,12240,12320,12240,841
|
|
20231218,150300,271649610,12240,12240,12240,12240,1
|
|
20231218,150200,271637370,12240,12240,12240,12240,25
|
|
20231218,150100,271331370,12250,12250,12250,12240,19
|
|
20231218,150000,271098630,12250,12250,12260,12240,165
|
|
20231218,145900,269077440,12250,12250,12250,12250,61
|
|
20231218,145800,268330190,12250,12250,12250,12250,49
|
|
20231218,145700,267729940,12260,12250,12260,12250,33
|
|
20231218,145600,267325590,12260,12260,12260,12260,0
|
|
20231218,145500,267325590,12260,12260,12260,12260,0
|
|
20231218,145400,267325590,12260,12260,12260,12260,0
|
|
20231218,145300,267325590,12260,12260,12260,12260,0
|
|
20231218,145200,267325590,12260,12260,12260,12260,0
|
|
20231218,145100,267325590,12260,12220,12260,12220,257
|
|
20231218,145000,264179910,12220,12230,12230,12220,27
|
|
20231218,144900,263849720,12230,12230,12230,12230,45
|
|
20231218,144800,263299370,12230,12230,12230,12230,55
|
|
20231218,144700,262626720,12230,12230,12230,12230,1
|
|
20231218,144600,262614490,12240,12240,12240,12240,154
|
|
20231218,144500,260729530,12240,12240,12240,12240,24
|
|
20231218,144400,260435770,12260,12240,12260,12240,26
|
|
20231218,144300,260117510,12230,12230,12230,12230,24
|
|
20231218,144200,259823990,12230,12230,12230,12230,2
|
|
20231218,144100,259799530,12230,12230,12230,12230,25
|
|
20231218,144000,259493780,12230,12230,12230,12230,24
|
|
20231218,143900,259200260,12230,12230,12230,12230,0
|
|
20231218,143800,259200260,12230,12250,12250,12230,23
|
|
20231218,143700,258918950,12220,12220,12220,12220,23
|
|
20231218,143600,258637890,12220,12220,12220,12220,0
|
|
20231218,143500,258637890,12220,12220,12220,12220,23
|
|
20231218,143400,258356830,12220,12220,12220,12220,23
|
|
20231218,143300,258075770,12220,12220,12230,12220,170
|
|
20231218,143200,255997560,12220,12220,12220,12220,2
|
|
20231218,143100,255973120,12220,12220,12220,12220,47
|
|
20231218,143000,255398780,12220,12230,12230,12220,188
|
|
20231218,142900,253100490,12230,12240,12240,12230,154
|
|
20231218,142800,251216000,12240,12240,12240,12240,0
|
|
20231218,142700,251216000,12240,12210,12240,12210,50
|
|
20231218,142600,250605410,12210,12210,12210,12210,69
|
|
20231218,142500,249762920,12210,12210,12210,12210,93
|
|
20231218,142400,248627390,12210,12210,12210,12210,116
|
|
20231218,142300,247211030,12210,12210,12210,12210,70
|
|
20231218,142200,246356330,12210,12210,12210,12210,93
|
|
20231218,142100,245220800,12210,12200,12210,12200,144
|
|
20231218,142000,243463650,12200,12200,12210,12200,129
|
|
20231218,141900,241889840,12200,12210,12210,12200,83
|
|
20231218,141800,240876470,12210,12210,12210,12210,118
|
|
20231218,141700,239435690,12210,12210,12210,12210,70
|
|
20231218,141600,238580990,12210,12210,12210,12210,118
|
|
20231218,141500,237140210,12210,12210,12210,12210,94
|
|
20231218,141400,235992470,12210,12210,12210,12210,70
|
|
20231218,141300,235137770,12210,12220,12220,12210,116
|
|
20231218,141200,233721310,12210,12210,12210,12210,93
|
|
20231218,141100,232585780,12210,12210,12210,12210,69
|
|
20231218,141000,231743290,12210,12210,12210,12210,116
|
|
20231218,140900,230326930,12210,12210,12220,12210,116
|
|
20231218,140800,228910560,12210,12210,12210,12210,46
|
|
20231218,140700,228348900,12210,12200,12210,12200,296
|
|
20231218,140600,224735670,12200,12200,12200,12200,46
|
|
20231218,140500,224174470,12210,12210,12210,12210,0
|
|
20231218,140400,224174470,12210,12210,12210,12210,90
|
|
20231218,140300,223075570,12210,12210,12210,12210,209
|
|
20231218,140200,220523680,12210,12210,12210,12210,93
|
|
20231218,140100,219388150,12210,12210,12210,12210,42
|
|
20231218,140000,218875330,12220,12220,12220,12220,131
|
|
20231218,135900,217274510,12220,12220,12220,12220,100
|
|
20231218,135800,216052510,12220,12210,12220,12210,50
|
|
20231218,135700,215442000,12220,12210,12220,12210,116
|
|
20231218,135600,214025630,12210,12210,12210,12210,91
|
|
20231218,135500,212914520,12210,12210,12210,12210,130
|
|
20231218,135400,211327220,12210,12210,12210,12210,120
|
|
20231218,135300,209862020,12210,12210,12210,12210,50
|
|
20231218,135200,209251520,12220,12210,12220,12210,313
|
|
20231218,135100,205428790,12210,12210,12210,12210,46
|
|
20231218,135000,204867130,12220,12220,12220,12220,8
|
|
20231218,134900,204769370,12220,12210,12220,12210,89
|
|
20231218,134800,203682510,12210,12200,12210,12200,172
|
|
20231218,134700,201583780,12200,12200,12200,12200,69
|
|
20231218,134600,200741980,12200,12200,12200,12200,70
|
|
20231218,134500,199887980,12210,12210,12210,12210,93
|
|
20231218,134400,198752450,12210,12210,12210,12210,152
|
|
20231218,134300,196896530,12210,12210,12210,12210,161
|
|
20231218,134200,194930720,12210,12220,12220,12210,49
|
|
20231218,134100,194332420,12210,12220,12220,12210,278
|
|
20231218,134000,190937040,12220,12220,12220,12210,191
|
|
20231218,133900,188603480,12210,12210,12210,12210,232
|
|
20231218,133800,185770760,12210,12210,12220,12210,133
|
|
20231218,133700,184146630,12220,12220,12220,12220,0
|
|
20231218,133600,184146630,12220,12220,12220,12220,27
|
|
20231218,133500,183816690,12220,12220,12220,12220,153
|
|
20231218,133400,181947030,12230,12230,12230,12230,0
|
|
20231218,133300,181947030,12230,12230,12230,12230,325
|
|
20231218,133200,177972280,12230,12230,12230,12230,116
|
|
20231218,133100,176553600,12230,12230,12230,12230,92
|
|
20231218,133000,175428440,12240,12230,12240,12230,83
|
|
20231218,132900,174412750,12240,12240,12240,12240,0
|
|
20231218,132800,174412750,12240,12230,12240,12230,11
|
|
20231218,132700,174278120,12230,12230,12230,12230,23
|
|
20231218,132600,173996830,12240,12230,12240,12230,6
|
|
20231218,132500,173923440,12240,12230,12240,12230,56
|
|
20231218,132400,173238460,12230,12230,12230,12230,0
|
|
20231218,132300,173238460,12230,12240,12240,12230,31
|
|
20231218,132200,172859250,12240,12240,12240,12240,0
|
|
20231218,132100,172859250,12240,12240,12240,12240,0
|
|
20231218,132000,172859250,12240,12250,12250,12240,4
|
|
20231218,131900,172810280,12260,12260,12260,12260,2
|
|
20231218,131800,172785760,12230,12230,12230,12230,23
|
|
20231218,131700,172504470,12230,12210,12240,12210,229
|
|
20231218,131600,169704060,12220,12220,12220,12220,31
|
|
20231218,131500,169325240,12220,12220,12220,12220,48
|
|
20231218,131400,168738680,12220,12220,12220,12220,0
|
|
20231218,131300,168738680,12220,12220,12220,12220,23
|
|
20231218,131200,168457620,12230,12230,12230,12230,0
|
|
20231218,131100,168457620,12230,12220,12230,12220,44
|
|
20231218,131000,167919550,12230,12230,12230,12230,1
|
|
20231218,130900,167907320,12220,12230,12230,12220,38
|
|
20231218,130800,167442810,12230,12220,12230,12220,51
|
|
20231218,130700,166819540,12220,12220,12220,12220,0
|
|
20231218,130600,166819540,12220,12220,12220,12220,46
|
|
20231218,130500,166257420,12220,12230,12230,12220,24
|
|
20231218,130400,165964130,12230,12230,12230,12230,0
|
|
20231218,130300,165964130,12230,12230,12230,12230,0
|
|
20231218,130200,165964130,12230,12230,12230,12230,1
|
|
20231218,130100,165951900,12230,12230,12230,12230,11
|
|
20231218,130000,165817370,12230,12230,12230,12230,0
|
|
20231218,125900,165817370,12230,12220,12230,12220,29
|
|
20231218,125800,165462930,12220,12220,12220,12220,55
|
|
20231218,125700,164790830,12220,12210,12220,12210,68
|
|
20231218,125600,163960330,12210,12210,12210,12210,69
|
|
20231218,125500,163117840,12210,12210,12210,12210,11
|
|
20231218,125400,162983530,12210,12210,12210,12210,52
|
|
20231218,125300,162348610,12210,12210,12210,12210,6
|
|
20231218,125200,162275350,12220,12220,12220,12220,1
|
|
20231218,125100,162263130,12210,12210,12210,12210,29
|
|
20231218,125000,161909040,12220,12210,12220,12210,7
|
|
20231218,124900,161823560,12220,12220,12220,12220,0
|
|
20231218,124800,161823560,12220,12210,12220,12200,39
|
|
20231218,124700,161347600,12210,12210,12210,12210,23
|
|
20231218,124600,161066770,12210,12210,12210,12210,6
|
|
20231218,124500,160993510,12210,12210,12210,12210,29
|
|
20231218,124400,160639420,12210,12210,12210,12210,35
|
|
20231218,124300,160212070,12210,12210,12210,12210,23
|
|
20231218,124200,159931240,12210,12210,12210,12210,0
|
|
20231218,124100,159931240,12210,12210,12210,12210,23
|
|
20231218,124000,159650410,12210,12200,12210,12200,154
|
|
20231218,123900,157770670,12190,12190,12190,12190,0
|
|
20231218,123800,157770670,12190,12190,12190,12190,23
|
|
20231218,123700,157490300,12190,12190,12190,12190,28
|
|
20231218,123600,157148980,12190,12190,12190,12190,23
|
|
20231218,123500,156868610,12190,12200,12200,12190,1161
|
|
20231218,123400,142715030,12200,12200,12200,12200,23
|
|
20231218,123300,142434430,12200,12200,12200,12200,47
|
|
20231218,123200,141861030,12200,12200,12200,12200,1
|
|
20231218,123100,141848830,12200,12190,12200,12190,43
|
|
20231218,123000,141324360,12200,12200,12200,12200,77
|
|
20231218,122900,140384960,12200,12200,12200,12200,295
|
|
20231218,122800,136785960,12210,12210,12210,12210,10
|
|
20231218,122700,136663860,12210,12210,12210,12210,43
|
|
20231218,122600,136138830,12210,12210,12210,12210,0
|
|
20231218,122500,136138830,12210,12210,12210,12210,68
|
|
20231218,122400,135308550,12210,12210,12210,12210,51
|
|
20231218,122300,134685840,12210,12210,12210,12210,199
|
|
20231218,122200,132256050,12200,12200,12200,12200,46
|
|
20231218,122100,131694850,12200,12200,12200,12200,13
|
|
20231218,122000,131536250,12210,12210,12210,12210,1
|
|
20231218,121900,131524040,12210,12210,12210,12210,10
|
|
20231218,121800,131401940,12200,12200,12200,12200,5
|
|
20231218,121700,131340940,12210,12210,12210,12210,0
|
|
20231218,121600,131340940,12210,12200,12210,12200,24
|
|
20231218,121500,131048130,12200,12200,12200,12200,25
|
|
20231218,121400,130743130,12200,12200,12200,12200,13
|
|
20231218,121300,130584530,12200,12190,12200,12190,55
|
|
20231218,121200,129913760,12200,12200,12200,12200,599
|
|
20231218,121100,122605960,12200,12200,12200,12200,0
|
|
20231218,121000,122605960,12200,12200,12200,12200,60
|
|
20231218,120900,121873960,12190,12220,12220,12190,643
|
|
20231218,120800,114029070,12220,12200,12220,12200,52
|
|
20231218,120700,113394550,12200,12210,12210,12200,346
|
|
20231218,120600,109170870,12210,12210,12210,12210,48
|
|
20231218,120500,108584790,12220,12220,12220,12220,20
|
|
20231218,120400,108340390,12230,12230,12230,12230,0
|
|
20231218,120300,108340390,12230,12230,12230,12230,21
|
|
20231218,120200,108083560,12230,12220,12230,12220,301
|
|
20231218,120100,104405240,12230,12220,12230,12220,25
|
|
20231218,120000,104099720,12230,12230,12230,12230,1
|
|
20231218,115900,104087490,12210,12210,12210,12210,23
|
|
20231218,115800,103806660,12230,12230,12230,12230,0
|
|
20231218,115700,103806660,12230,12210,12230,12210,7
|
|
20231218,115600,103721150,12230,12230,12230,12230,1
|
|
20231218,115500,103708920,12240,12240,12240,12240,0
|
|
20231218,115400,103708920,12240,12220,12240,12220,24
|
|
20231218,115300,103415620,12220,12220,12220,12220,158
|
|
20231218,115200,101484860,12220,12210,12220,12210,44
|
|
20231218,115100,100947190,12210,12210,12210,12210,24
|
|
20231218,115000,100654150,12210,12210,12210,12210,175
|
|
20231218,114900,98517400,12210,12230,12230,12210,838
|
|
20231218,114800,88275300,12240,12240,12240,12240,123
|
|
20231218,114700,86769780,12240,12250,12260,12240,96
|
|
20231218,114600,85594130,12250,12290,12290,12250,1011
|
|
20231218,114500,73195950,12290,12290,12290,12290,83
|
|
20231218,114400,72175880,12300,12290,12300,12290,4
|
|
20231218,114300,72126710,12290,12290,12290,12290,4
|
|
20231218,114200,72077550,12290,12290,12290,12290,27
|
|
20231218,114100,71745720,12290,12290,12290,12290,25
|
|
20231218,114000,71438470,12290,12290,12290,12290,27
|
|
20231218,113900,71106640,12290,12290,12290,12290,4
|
|
20231218,113800,71057480,12290,12290,12290,12290,51
|
|
20231218,113700,70430690,12290,12290,12290,12290,407
|
|
20231218,113600,65428660,12300,12300,12300,12290,717
|
|
20231218,113500,56609570,12300,12300,12300,12300,46
|
|
20231218,113400,56043770,12300,12300,12300,12300,10
|
|
20231218,113300,55920770,12310,12310,12310,12310,0
|
|
20231218,113200,55920770,12310,12310,12310,12310,1
|
|
20231218,113100,55908460,12310,12310,12310,12310,0
|
|
20231218,113000,55908460,12310,12310,12310,12310,12
|
|
20231218,112900,55760740,12310,12310,12310,12310,1
|
|
20231218,112800,55748430,12300,12300,12300,12300,46
|
|
20231218,112700,55182630,12300,12300,12300,12300,26
|
|
20231218,112600,54862830,12300,12300,12300,12300,23
|
|
20231218,112500,54579930,12300,12300,12300,12300,81
|
|
20231218,112400,53583630,12310,12310,12310,12310,20
|
|
20231218,112300,53337430,12310,12310,12310,12310,26
|
|
20231218,112200,53017370,12310,12310,12310,12310,1
|
|
20231218,112100,53005060,12310,12310,12310,12310,53
|
|
20231218,112000,52352630,12310,12310,12310,12310,1
|
|
20231218,111900,52340320,12310,12310,12310,12310,82
|
|
20231218,111800,51330900,12320,12320,12320,12320,1
|
|
20231218,111700,51318580,12310,12310,12310,12310,46
|
|
20231218,111600,50752320,12310,12310,12310,12310,46
|
|
20231218,111500,50186060,12310,12310,12310,12310,0
|
|
20231218,111400,50186060,12310,12310,12310,12310,46
|
|
20231218,111300,49619800,12310,12310,12310,12310,23
|
|
20231218,111200,49336670,12340,12340,12340,12340,0
|
|
20231218,111100,49336670,12340,12340,12340,12340,0
|
|
20231218,111000,49336670,12340,12340,12340,12340,0
|
|
20231218,110900,49336670,12340,12340,12340,12340,0
|
|
20231218,110800,49336670,12340,12340,12340,12340,1
|
|
20231218,110700,49324330,12310,12310,12310,12310,23
|
|
20231218,110600,49041200,12310,12310,12310,12310,23
|
|
20231218,110500,48758070,12310,12310,12310,12310,23
|
|
20231218,110400,48474940,12310,12310,12310,12310,0
|
|
20231218,110300,48474940,12310,12320,12320,12310,23
|
|
20231218,110200,48191800,12310,12310,12310,12310,23
|
|
20231218,110100,47908670,12310,12310,12310,12310,0
|
|
20231218,110000,47908670,12310,12310,12310,12310,23
|
|
20231218,105900,47625540,12310,12310,12310,12310,23
|
|
20231218,105800,47342410,12310,12310,12310,12310,23
|
|
20231218,105700,47059280,12310,12310,12310,12310,23
|
|
20231218,105600,46776150,12310,12310,12310,12310,0
|
|
20231218,105500,46776150,12310,12310,12310,12310,25
|
|
20231218,105400,46468400,12310,12310,12310,12310,0
|
|
20231218,105300,46468400,12310,12300,12310,12300,395
|
|
20231218,105200,41605970,12310,12310,12310,12310,313
|
|
20231218,105100,37752940,12310,12310,12310,12310,185
|
|
20231218,105000,35475590,12310,12310,12310,12310,2
|
|
20231218,104900,35450970,12320,12320,12320,12320,1
|
|
20231218,104800,35438650,12320,12320,12320,12320,26
|
|
20231218,104700,35118330,12320,12320,12320,12320,20
|
|
20231218,104600,34871930,12310,12310,12310,12310,189
|
|
20231218,104500,32545340,12320,12310,12320,12310,43
|
|
20231218,104400,32015810,12320,12320,12320,12320,95
|
|
20231218,104300,30845410,12320,12320,12320,12320,100
|
|
20231218,104200,29613410,12320,12320,12320,12320,46
|
|
20231218,104100,29046690,12320,12320,12320,12320,17
|
|
20231218,104000,28837250,12330,12330,12330,12330,0
|
|
20231218,103900,28837250,12330,12330,12330,12330,0
|
|
20231218,103800,28837250,12330,12330,12330,12330,1
|
|
20231218,103700,28824920,12330,12340,12340,12330,7
|
|
20231218,103600,28738550,12340,12340,12350,12340,14
|
|
20231218,103500,28565760,12350,12350,12350,12350,1
|
|
20231218,103400,28553410,12340,12340,12340,12340,3
|
|
20231218,103300,28516390,12340,12340,12340,12340,3
|
|
20231218,103200,28479370,12340,12340,12340,12340,208
|
|
20231218,103100,25912650,12340,12340,12340,12340,37
|
|
20231218,103000,25456070,12340,12340,12340,12340,0
|
|
20231218,102900,25456070,12340,12340,12340,12340,0
|
|
20231218,102800,25456070,12340,12340,12340,12340,1
|
|
20231218,102700,25443730,12340,12340,12340,12340,396
|
|
20231218,102600,20557090,12340,12340,12340,12340,120
|
|
20231218,102500,19076290,12350,12350,12350,12350,118
|
|
20231218,102400,17618990,12360,12360,12360,12360,6
|
|
20231218,102300,17544830,12350,12350,12350,12350,0
|
|
20231218,102200,17544830,12350,12350,12350,12350,0
|
|
20231218,102100,17544830,12350,12350,12350,12350,45
|
|
20231218,102000,16989080,12400,12400,12400,12400,0
|
|
20231218,101900,16989080,12400,12400,12400,12400,0
|
|
20231218,101800,16989080,12400,12400,12400,12400,0
|
|
20231218,101700,16989080,12400,12400,12400,12400,0
|
|
20231218,101600,16989080,12400,12400,12400,12400,0
|
|
20231218,101500,16989080,12400,12400,12400,12400,0
|
|
20231218,101400,16989080,12400,12400,12400,12400,0
|
|
20231218,101300,16989080,12400,12400,12400,12400,1
|
|
20231218,101200,16976680,12400,12400,12400,12400,0
|
|
20231218,101100,16976680,12400,12400,12400,12400,0
|
|
20231218,101000,16976680,12400,12400,12400,12400,1
|
|
20231218,100900,16964280,12340,12340,12340,12340,0
|
|
20231218,100800,16964280,12340,12340,12340,12340,0
|
|
20231218,100700,16964280,12340,12340,12340,12340,0
|
|
20231218,100600,16964280,12340,12340,12340,12340,0
|
|
20231218,100500,16964280,12340,12320,12340,12320,43
|
|
20231218,100400,16434340,12330,12330,12330,12330,2
|
|
20231218,100300,16409680,12320,12320,12320,12320,18
|
|
20231218,100200,16187920,12330,12330,12330,12330,0
|
|
20231218,100100,16187920,12330,12330,12330,12330,0
|
|
20231218,100000,16187920,12330,12330,12330,12330,1
|
|
20231218,095900,16175590,12330,12330,12330,12330,11
|
|
20231218,095800,16039960,12310,12310,12310,12310,0
|
|
20231218,095700,16039960,12310,12310,12310,12310,0
|
|
20231218,095600,16039960,12310,12310,12310,12310,0
|
|
20231218,095500,16039960,12310,12310,12310,12310,0
|
|
20231218,095400,16039960,12310,12310,12310,12310,0
|
|
20231218,095300,16039960,12310,12330,12330,12310,204
|
|
20231218,095200,13528270,12330,12330,12330,12330,50
|
|
20231218,095100,12911770,12330,12330,12330,12330,0
|
|
20231218,095000,12911770,12330,12330,12330,12330,1
|
|
20231218,094900,12899440,12320,12320,12320,12320,0
|
|
20231218,094800,12899440,12320,12320,12320,12320,7
|
|
20231218,094700,12813200,12310,12310,12310,12310,0
|
|
20231218,094600,12813200,12310,12310,12310,12310,4
|
|
20231218,094500,12763960,12310,12310,12310,12310,0
|
|
20231218,094400,12763960,12310,12310,12310,12310,0
|
|
20231218,094300,12763960,12310,12310,12310,12310,5
|
|
20231218,094200,12702410,12320,12320,12320,12320,19
|
|
20231218,094100,12468330,12330,12330,12330,12330,0
|
|
20231218,094000,12468330,12330,12330,12330,12330,0
|
|
20231218,093900,12468330,12330,12330,12330,12330,0
|
|
20231218,093800,12468330,12330,12330,12330,12330,10
|
|
20231218,093700,12345030,12330,12330,12330,12330,0
|
|
20231218,093600,12345030,12330,12330,12330,12330,0
|
|
20231218,093500,12345030,12330,12330,12330,12320,47
|
|
20231218,093400,11765670,12330,12330,12330,12330,0
|
|
20231218,093300,11765670,12330,12330,12330,12330,23
|
|
20231218,093200,11482080,12340,12340,12340,12340,0
|
|
20231218,093100,11482080,12340,12340,12340,12340,0
|
|
20231218,093000,11482080,12340,12340,12340,12340,2
|
|
20231218,092900,11457400,12340,12340,12340,12340,0
|
|
20231218,092800,11457400,12340,12340,12340,12340,0
|
|
20231218,092700,11457400,12340,12340,12340,12340,7
|
|
20231218,092600,11371020,12340,12340,12340,12340,0
|
|
20231218,092500,11371020,12340,12350,12350,12340,10
|
|
20231218,092400,11247600,12340,12350,12350,12340,8
|
|
20231218,092300,11148810,12380,12380,12380,12380,0
|
|
20231218,092200,11148810,12380,12350,12400,12350,67
|
|
20231218,092100,10319630,12360,12360,12360,12360,0
|
|
20231218,092000,10319630,12360,12360,12360,12360,4
|
|
20231218,091900,10270190,12360,12370,12370,12360,642
|
|
20231218,091800,2334760,12370,12370,12370,12370,6
|
|
20231218,091700,2260540,12380,12380,12380,12380,0
|
|
20231218,091600,2260540,12380,12380,12380,12380,1
|
|
20231218,091500,2248160,12380,12390,12390,12380,13
|
|
20231218,091400,2087110,12390,12390,12390,12390,0
|
|
20231218,091300,2087110,12390,12390,12390,12390,0
|
|
20231218,091200,2087110,12390,12390,12390,12390,5
|
|
20231218,091100,2025160,12400,12400,12400,12400,0
|
|
20231218,091000,2025160,12400,12400,12400,12400,1
|
|
20231218,090900,2012760,12400,12400,12400,12400,0
|
|
20231218,090800,2012760,12400,12400,12400,12400,0
|
|
20231218,090700,2012760,12400,12400,12400,12400,0
|
|
20231218,090600,2012760,12400,12400,12400,12400,100
|
|
20231218,090500,772760,12460,12460,12460,12460,50
|
|
20231218,090400,149760,12470,12470,12470,12470,0
|
|
20231218,090300,149760,12470,12470,12470,12470,0
|
|
20231218,090200,149760,12470,12470,12470,12470,6
|
|
20231218,090100,74940,12490,12490,12490,12490,0
|
|
20231218,090000,74940,12490,12490,12490,12490,6
|