619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,191600,153268800,12240,12240,12240,12240,603
|
|
20231219,191500,153268800,12240,12240,12240,12240,0
|
|
20231219,191400,153268800,12240,12240,12240,12240,0
|
|
20231219,191300,153268800,12240,12240,12240,12240,0
|
|
20231219,191200,153268800,12240,12240,12240,12240,0
|
|
20231219,191100,153268800,12240,12240,12240,12240,0
|
|
20231219,191000,153268800,12240,12240,12240,12240,0
|
|
20231219,190900,153268800,12240,12240,12240,12240,0
|
|
20231219,190800,153268800,12240,12240,12240,12240,0
|
|
20231219,190700,153268800,12240,12240,12240,12240,0
|
|
20231219,190600,153268800,12240,12240,12240,12240,0
|
|
20231219,190500,153268800,12240,12240,12240,12240,0
|
|
20231219,190400,153268800,12240,12240,12240,12240,0
|
|
20231219,190300,153268800,12240,12240,12240,12240,0
|
|
20231219,190200,153268800,12240,12240,12240,12240,0
|
|
20231219,190100,153268800,12240,12240,12240,12240,0
|
|
20231219,190000,153268800,12240,12240,12240,12240,0
|
|
20231219,185900,153268800,12240,12240,12240,12240,0
|
|
20231219,185800,153268800,12240,12240,12240,12240,0
|
|
20231219,185700,153268800,12240,12240,12240,12240,0
|
|
20231219,185600,153268800,12240,12240,12240,12240,0
|
|
20231219,185500,153268800,12240,12240,12240,12240,0
|
|
20231219,185400,153268800,12240,12240,12240,12240,0
|
|
20231219,185300,153268800,12240,12240,12240,12240,0
|
|
20231219,185200,153268800,12240,12240,12240,12240,0
|
|
20231219,185100,153268800,12240,12240,12240,12240,0
|
|
20231219,185000,153268800,12240,12240,12240,12240,0
|
|
20231219,184900,153268800,12240,12240,12240,12240,0
|
|
20231219,184800,153268800,12240,12240,12240,12240,0
|
|
20231219,184700,153268800,12240,12240,12240,12240,0
|
|
20231219,184600,153268800,12240,12240,12240,12240,603
|
|
20231219,184500,153268800,12240,12240,12240,12240,0
|
|
20231219,184400,153268800,12240,12240,12240,12240,0
|
|
20231219,184300,153268800,12240,12240,12240,12240,0
|
|
20231219,184200,153268800,12240,12240,12240,12240,0
|
|
20231219,184100,153268800,12240,12240,12240,12240,0
|
|
20231219,184000,153268800,12240,12240,12240,12240,0
|
|
20231219,183900,153268800,12240,12240,12240,12240,0
|
|
20231219,183800,153268800,12240,12240,12240,12240,0
|
|
20231219,183700,153268800,12240,12240,12240,12240,0
|
|
20231219,183600,153268800,12240,12240,12240,12240,0
|
|
20231219,183500,153268800,12240,12240,12240,12240,0
|
|
20231219,183400,153268800,12240,12240,12240,12240,0
|
|
20231219,183300,153268800,12240,12240,12240,12240,0
|
|
20231219,183200,153268800,12240,12240,12240,12240,0
|
|
20231219,183100,153268800,12240,12240,12240,12240,0
|
|
20231219,183000,153268800,12240,12240,12240,12240,0
|
|
20231219,182900,153268800,12240,12240,12240,12240,0
|
|
20231219,182800,153268800,12240,12240,12240,12240,0
|
|
20231219,182700,153268800,12240,12240,12240,12240,0
|
|
20231219,182600,153268800,12240,12240,12240,12240,0
|
|
20231219,182500,153268800,12240,12240,12240,12240,0
|
|
20231219,182400,153268800,12240,12240,12240,12240,0
|
|
20231219,182300,153268800,12240,12240,12240,12240,0
|
|
20231219,182200,153268800,12240,12240,12240,12240,0
|
|
20231219,182100,153268800,12240,12240,12240,12240,0
|
|
20231219,182000,153268800,12240,12240,12240,12240,0
|
|
20231219,181900,153268800,12240,12240,12240,12240,0
|
|
20231219,181800,153268800,12240,12240,12240,12240,0
|
|
20231219,181700,153268800,12240,12240,12240,12240,0
|
|
20231219,181600,153268800,12240,12240,12240,12240,603
|
|
20231219,181500,153268800,12240,12240,12240,12240,0
|
|
20231219,181400,153268800,12240,12240,12240,12240,0
|
|
20231219,181300,153268800,12240,12240,12240,12240,0
|
|
20231219,181200,153268800,12240,12240,12240,12240,0
|
|
20231219,181100,153268800,12240,12240,12240,12240,0
|
|
20231219,181000,153268800,12240,12240,12240,12240,0
|
|
20231219,180900,153268800,12240,12240,12240,12240,0
|
|
20231219,180800,153268800,12240,12240,12240,12240,0
|
|
20231219,180700,153268800,12240,12240,12240,12240,0
|
|
20231219,180600,153268800,12240,12240,12240,12240,0
|
|
20231219,180500,153268800,12240,12240,12240,12240,0
|
|
20231219,180400,153268800,12240,12240,12240,12240,0
|
|
20231219,180300,153268800,12240,12240,12240,12240,0
|
|
20231219,180200,153268800,12240,12240,12240,12240,0
|
|
20231219,180100,153268800,12240,12240,12240,12240,0
|
|
20231219,180000,153268800,12240,12240,12240,12240,0
|
|
20231219,175900,153268800,12240,12240,12240,12240,0
|
|
20231219,175800,153268800,12240,12240,12240,12240,0
|
|
20231219,175700,153268800,12240,12240,12240,12240,0
|
|
20231219,175600,153268800,12240,12240,12240,12240,0
|
|
20231219,175500,153268800,12240,12240,12240,12240,0
|
|
20231219,175400,153268800,12240,12240,12240,12240,0
|
|
20231219,175300,153268800,12240,12240,12240,12240,0
|
|
20231219,175200,153268800,12240,12240,12240,12240,0
|
|
20231219,175100,153268800,12240,12240,12240,12240,0
|
|
20231219,175000,153268800,12240,12240,12240,12240,0
|
|
20231219,174900,153268800,12240,12240,12240,12240,0
|
|
20231219,174800,153268800,12240,12240,12240,12240,0
|
|
20231219,174700,153268800,12240,12240,12240,12240,0
|
|
20231219,174600,153268800,12240,12240,12240,12240,603
|
|
20231219,174500,153268800,12240,12240,12240,12240,0
|
|
20231219,174400,153268800,12240,12240,12240,12240,0
|
|
20231219,174300,153268800,12240,12240,12240,12240,0
|
|
20231219,174200,153268800,12240,12240,12240,12240,0
|
|
20231219,174100,153268800,12240,12240,12240,12240,0
|
|
20231219,174000,153268800,12240,12240,12240,12240,0
|
|
20231219,173900,153268800,12240,12240,12240,12240,0
|
|
20231219,173800,153268800,12240,12240,12240,12240,0
|
|
20231219,173700,153268800,12240,12240,12240,12240,0
|
|
20231219,173600,153268800,12240,12240,12240,12240,0
|
|
20231219,173500,153268800,12240,12240,12240,12240,0
|
|
20231219,173400,153268800,12240,12240,12240,12240,0
|
|
20231219,173300,153268800,12240,12240,12240,12240,0
|
|
20231219,173200,153268800,12240,12240,12240,12240,0
|
|
20231219,173100,153268800,12240,12240,12240,12240,0
|
|
20231219,173000,153268800,12240,12240,12240,12240,0
|
|
20231219,172900,153268800,12240,12240,12240,12240,0
|
|
20231219,172800,153268800,12240,12240,12240,12240,0
|
|
20231219,172700,153268800,12240,12240,12240,12240,0
|
|
20231219,172600,153268800,12240,12240,12240,12240,0
|
|
20231219,172500,153268800,12240,12240,12240,12240,0
|
|
20231219,172400,153268800,12240,12240,12240,12240,0
|
|
20231219,172300,153268800,12240,12240,12240,12240,0
|
|
20231219,172200,153268800,12240,12240,12240,12240,0
|
|
20231219,172100,153268800,12240,12240,12240,12240,0
|
|
20231219,172000,153268800,12240,12240,12240,12240,0
|
|
20231219,171900,153268800,12240,12240,12240,12240,0
|
|
20231219,171800,153268800,12240,12240,12240,12240,0
|
|
20231219,171700,153268800,12240,12240,12240,12240,0
|
|
20231219,171600,153268800,12240,12240,12240,12240,603
|
|
20231219,171500,153268800,12240,12240,12240,12240,0
|
|
20231219,171400,153268800,12240,12240,12240,12240,0
|
|
20231219,171300,153268800,12240,12240,12240,12240,0
|
|
20231219,171200,153268800,12240,12240,12240,12240,0
|
|
20231219,171100,153268800,12240,12240,12240,12240,0
|
|
20231219,171000,153268800,12240,12240,12240,12240,0
|
|
20231219,170900,153268800,12240,12240,12240,12240,0
|
|
20231219,170800,153268800,12240,12240,12240,12240,0
|
|
20231219,170700,153268800,12240,12240,12240,12240,0
|
|
20231219,170600,153268800,12240,12240,12240,12240,0
|
|
20231219,170500,153268800,12240,12240,12240,12240,0
|
|
20231219,170400,153268800,12240,12240,12240,12240,0
|
|
20231219,170300,153268800,12240,12240,12240,12240,0
|
|
20231219,170200,153268800,12240,12240,12240,12240,0
|
|
20231219,170100,153268800,12240,12240,12240,12240,0
|
|
20231219,170000,153268800,12240,12240,12240,12240,0
|
|
20231219,165900,153268800,12240,12240,12240,12240,0
|
|
20231219,165800,153268800,12240,12240,12240,12240,0
|
|
20231219,165700,153268800,12240,12240,12240,12240,0
|
|
20231219,165600,153268800,12240,12240,12240,12240,0
|
|
20231219,165500,153268800,12240,12240,12240,12240,0
|
|
20231219,165400,153268800,12240,12240,12240,12240,0
|
|
20231219,165300,153268800,12240,12240,12240,12240,0
|
|
20231219,165200,153268800,12240,12240,12240,12240,0
|
|
20231219,165100,153268800,12240,12240,12240,12240,0
|
|
20231219,165000,153268800,12240,12240,12240,12240,0
|
|
20231219,164900,153268800,12240,12240,12240,12240,0
|
|
20231219,164800,153268800,12240,12240,12240,12240,0
|
|
20231219,164700,153268800,12240,12240,12240,12240,0
|
|
20231219,164600,153268800,12240,12240,12240,12240,603
|
|
20231219,164500,153268800,12240,12240,12240,12240,0
|
|
20231219,164400,153268800,12240,12240,12240,12240,0
|
|
20231219,164300,153268800,12240,12240,12240,12240,0
|
|
20231219,164200,153268800,12240,12240,12240,12240,0
|
|
20231219,164100,153268800,12240,12240,12240,12240,0
|
|
20231219,164000,153268800,12240,12240,12240,12240,0
|
|
20231219,163900,153268800,12240,12240,12240,12240,0
|
|
20231219,163800,153268800,12240,12240,12240,12240,0
|
|
20231219,163700,153268800,12240,12240,12240,12240,0
|
|
20231219,163600,153268800,12240,12240,12240,12240,0
|
|
20231219,163500,153268800,12240,12240,12240,12240,0
|
|
20231219,163400,153268800,12240,12240,12240,12240,0
|
|
20231219,163300,153268800,12240,12240,12240,12240,0
|
|
20231219,163200,153268800,12240,12240,12240,12240,0
|
|
20231219,163100,153268800,12240,12240,12240,12240,0
|
|
20231219,163000,153268800,12240,12240,12240,12240,0
|
|
20231219,162900,153268800,12240,12240,12240,12240,0
|
|
20231219,162800,153268800,12240,12240,12240,12240,0
|
|
20231219,162700,153268800,12240,12240,12240,12240,0
|
|
20231219,162600,153268800,12240,12240,12240,12240,0
|
|
20231219,162500,153268800,12240,12240,12240,12240,0
|
|
20231219,162400,153268800,12240,12240,12240,12240,0
|
|
20231219,162300,153268800,12240,12240,12240,12240,0
|
|
20231219,162200,153268800,12240,12240,12240,12240,0
|
|
20231219,162100,153268800,12240,12240,12240,12240,0
|
|
20231219,162000,153268800,12240,12240,12240,12240,0
|
|
20231219,161900,153268800,12240,12240,12240,12240,0
|
|
20231219,161800,153268800,12240,12240,12240,12240,0
|
|
20231219,161700,153268800,12240,12240,12240,12240,0
|
|
20231219,161600,153268800,12240,12240,12240,12240,603
|
|
20231219,161500,153268800,12240,12240,12240,12240,0
|
|
20231219,161400,153268800,12240,12240,12240,12240,0
|
|
20231219,161300,153268800,12240,12240,12240,12240,0
|
|
20231219,161200,153268800,12240,12240,12240,12240,0
|
|
20231219,161100,153268800,12240,12240,12240,12240,0
|
|
20231219,161000,153268800,12240,12240,12240,12240,0
|
|
20231219,160900,153268800,12240,12240,12240,12240,0
|
|
20231219,160800,153268800,12240,12240,12240,12240,0
|
|
20231219,160700,153268800,12240,12240,12240,12240,0
|
|
20231219,160600,153268800,12240,12240,12240,12240,0
|
|
20231219,160500,153268800,12240,12240,12240,12240,0
|
|
20231219,160400,153268800,12240,12240,12240,12240,0
|
|
20231219,160300,153268800,12240,12240,12240,12240,0
|
|
20231219,160200,153268800,12240,12240,12240,12240,0
|
|
20231219,160100,153268800,12240,12240,12240,12240,0
|
|
20231219,160000,153268800,12240,12240,12240,12240,0
|
|
20231219,155900,153268800,12240,12240,12240,12240,0
|
|
20231219,155800,153268800,12240,12240,12240,12240,0
|
|
20231219,155700,153268800,12240,12240,12240,12240,0
|
|
20231219,155600,153268800,12240,12240,12240,12240,0
|
|
20231219,155500,153268800,12240,12240,12240,12240,0
|
|
20231219,155400,153268800,12240,12240,12240,12240,0
|
|
20231219,155300,153268800,12240,12240,12240,12240,0
|
|
20231219,155200,153268800,12240,12240,12240,12240,0
|
|
20231219,155100,153268800,12240,12240,12240,12240,0
|
|
20231219,155000,153268800,12240,12240,12240,12240,0
|
|
20231219,154900,153268800,12240,12240,12240,12240,0
|
|
20231219,154800,153268800,12240,12240,12240,12240,0
|
|
20231219,154700,153268800,12240,12240,12240,12240,0
|
|
20231219,154600,153268800,12240,12240,12240,12240,603
|
|
20231219,154500,153268800,12240,12240,12240,12240,0
|
|
20231219,154400,153268800,12240,12240,12240,12240,0
|
|
20231219,154300,153268800,12240,12240,12240,12240,0
|
|
20231219,154200,153268800,12240,12240,12240,12240,0
|
|
20231219,154100,153268800,12240,12240,12240,12240,0
|
|
20231219,154000,153268800,12240,12240,12240,12240,0
|
|
20231219,153900,153268800,12240,12240,12240,12240,0
|
|
20231219,153800,153268800,12240,12240,12240,12240,0
|
|
20231219,153700,153268800,12240,12240,12240,12240,0
|
|
20231219,153600,153268800,12240,12240,12240,12240,0
|
|
20231219,153500,153268800,12240,12240,12240,12240,0
|
|
20231219,153400,153268800,12240,12240,12240,12240,0
|
|
20231219,153300,153268800,12240,12240,12240,12240,0
|
|
20231219,153200,153268800,12240,12240,12240,12240,0
|
|
20231219,153100,153268800,12240,12240,12240,12240,0
|
|
20231219,153000,153268800,12240,12240,12240,12240,603
|
|
20231219,152900,145888080,12320,12320,12320,12320,0
|
|
20231219,152800,145888080,12320,12320,12320,12320,0
|
|
20231219,152700,145888080,12320,12320,12320,12320,0
|
|
20231219,152600,145888080,12320,12320,12320,12320,0
|
|
20231219,152500,145888080,12320,12320,12320,12320,0
|
|
20231219,152400,145888080,12320,12320,12320,12320,0
|
|
20231219,152300,145888080,12320,12320,12320,12320,0
|
|
20231219,152200,145888080,12320,12320,12320,12320,0
|
|
20231219,152100,145888080,12320,12320,12320,12320,0
|
|
20231219,152000,145888080,12320,12320,12320,12320,0
|
|
20231219,151900,145888080,12320,12260,12320,12260,36
|
|
20231219,151800,145446060,12260,12250,12260,12250,140
|
|
20231219,151700,143730800,12240,12240,12250,12240,145
|
|
20231219,151600,141955000,12240,12240,12240,12240,17
|
|
20231219,151500,141746920,12240,12240,12250,12230,482
|
|
20231219,151400,135846950,12240,12240,12250,12240,283
|
|
20231219,151300,132382730,12250,12260,12260,12250,390
|
|
20231219,151200,127604090,12260,12260,12260,12260,65
|
|
20231219,151100,126807190,12260,12260,12260,12250,185
|
|
20231219,151000,124539100,12260,12290,12290,12260,66
|
|
20231219,150900,123728970,12290,12260,12290,12260,119
|
|
20231219,150800,122269220,12260,12260,12260,12260,62
|
|
20231219,150700,121509100,12260,12260,12260,12260,95
|
|
20231219,150600,120344400,12260,12260,12260,12260,85
|
|
20231219,150500,119302300,12270,12270,12280,12260,118
|
|
20231219,150400,117854950,12270,12270,12270,12270,89
|
|
20231219,150300,116762920,12270,12280,12280,12270,70
|
|
20231219,150200,115903990,12270,12270,12280,12270,107
|
|
20231219,150100,114591040,12280,12290,12290,12270,68
|
|
20231219,150000,113756290,12300,12310,12310,12300,80
|
|
20231219,145900,112771700,12310,12310,12310,12310,7
|
|
20231219,145800,112685530,12310,12310,12310,12310,9
|
|
20231219,145700,112574740,12310,12310,12320,12310,21
|
|
20231219,145600,112316200,12300,12310,12310,12300,11
|
|
20231219,145500,112180890,12300,12300,12300,12300,9
|
|
20231219,145400,112070190,12300,12300,12300,12300,16
|
|
20231219,145300,111873390,12300,12290,12300,12290,13
|
|
20231219,145200,111713590,12310,12280,12310,12280,55
|
|
20231219,145100,111036680,12290,12280,12310,12280,27
|
|
20231219,145000,110704720,12280,12280,12280,12280,11
|
|
20231219,144900,110569640,12280,12280,12280,12280,15
|
|
20231219,144800,110385440,12280,12280,12280,12280,10
|
|
20231219,144700,110262640,12280,12280,12280,12280,12
|
|
20231219,144600,110115280,12270,12270,12270,12270,20
|
|
20231219,144500,109869880,12270,12270,12270,12270,7
|
|
20231219,144400,109783990,12270,12270,12270,12270,7
|
|
20231219,144300,109698100,12270,12270,12270,12270,21
|
|
20231219,144200,109440430,12270,12270,12270,12270,0
|
|
20231219,144100,109440430,12270,12270,12270,12270,18
|
|
20231219,144000,109219570,12270,12270,12270,12270,8
|
|
20231219,143900,109121410,12280,12270,12280,12270,15
|
|
20231219,143800,108937330,12270,12270,12270,12270,0
|
|
20231219,143700,108937330,12270,12260,12270,12260,204
|
|
20231219,143600,106434420,12260,12260,12260,12260,132
|
|
20231219,143500,104816100,12260,12270,12270,12260,35
|
|
20231219,143400,104386740,12260,12260,12260,12260,17
|
|
20231219,143300,104178320,12260,12280,12280,12260,241
|
|
20231219,143200,101220250,12290,12290,12290,12290,210
|
|
20231219,143100,98639350,12290,12290,12290,12290,15
|
|
20231219,143000,98455000,12290,12290,12290,12290,16
|
|
20231219,142900,98258360,12290,12290,12290,12290,3
|
|
20231219,142800,98221490,12290,12290,12290,12290,20
|
|
20231219,142700,97975690,12300,12290,12300,12290,7
|
|
20231219,142600,97889650,12290,12290,12290,12290,6
|
|
20231219,142500,97815910,12290,12290,12300,12290,56
|
|
20231219,142400,97127320,12290,12290,12290,12290,9
|
|
20231219,142300,97016710,12290,12290,12290,12290,15
|
|
20231219,142200,96832360,12290,12290,12290,12290,9
|
|
20231219,142100,96721750,12290,12290,12290,12290,9
|
|
20231219,142000,96611140,12290,12310,12310,12280,15
|
|
20231219,141900,96426880,12280,12280,12280,12280,12
|
|
20231219,141800,96279520,12280,12300,12310,12280,8
|
|
20231219,141700,96181160,12280,12280,12280,12280,19
|
|
20231219,141600,95947840,12280,12290,12290,12280,30
|
|
20231219,141500,95579180,12290,12300,12300,12290,17
|
|
20231219,141400,95370110,12300,12300,12300,12300,39
|
|
20231219,141300,94890410,12300,12300,12300,12300,32
|
|
20231219,141200,94496810,12300,12300,12300,12300,9
|
|
20231219,141100,94386110,12300,12310,12310,12300,23
|
|
20231219,141000,94103170,12310,12310,12310,12310,604
|
|
20231219,140900,86667930,12310,12310,12310,12310,6
|
|
20231219,140800,86594070,12310,12310,12310,12310,17
|
|
20231219,140700,86384800,12310,12310,12310,12310,9
|
|
20231219,140600,86274010,12310,12310,12310,12310,9
|
|
20231219,140500,86163220,12310,12310,12310,12310,14
|
|
20231219,140400,85990880,12310,12320,12320,12310,13
|
|
20231219,140300,85830810,12310,12320,12320,12310,17
|
|
20231219,140200,85621440,12320,12310,12320,12310,12
|
|
20231219,140100,85473680,12310,12310,12310,12310,0
|
|
20231219,140000,85473680,12310,12310,12310,12310,18
|
|
20231219,135900,85252100,12310,12310,12310,12310,8
|
|
20231219,135800,85153620,12310,12310,12310,12310,0
|
|
20231219,135700,85153620,12310,12310,12310,12310,13
|
|
20231219,135600,84993590,12310,12310,12310,12310,99
|
|
20231219,135500,83774900,12310,12310,12310,12310,1
|
|
20231219,135400,83762590,12310,12310,12310,12310,8
|
|
20231219,135300,83664110,12310,12310,12310,12310,0
|
|
20231219,135200,83664110,12310,12310,12310,12310,50
|
|
20231219,135100,83048610,12310,12320,12320,12310,160
|
|
20231219,135000,81078320,12320,12320,12320,12320,0
|
|
20231219,134900,81078320,12320,12320,12320,12320,88
|
|
20231219,134800,79994160,12320,12330,12330,12320,37
|
|
20231219,134700,79538030,12330,12330,12330,12330,0
|
|
20231219,134600,79538030,12330,12330,12330,12330,0
|
|
20231219,134500,79538030,12330,12320,12330,12320,11
|
|
20231219,134400,79402480,12330,12330,12330,12330,8
|
|
20231219,134300,79303840,12320,12320,12320,12320,0
|
|
20231219,134200,79303840,12320,12320,12320,12320,8
|
|
20231219,134100,79205280,12320,12320,12320,12320,27
|
|
20231219,134000,78872640,12330,12330,12330,12330,8
|
|
20231219,133900,78774000,12320,12320,12320,12320,8
|
|
20231219,133800,78675440,12320,12320,12320,12320,0
|
|
20231219,133700,78675440,12320,12320,12320,12320,0
|
|
20231219,133600,78675440,12320,12320,12320,12320,9
|
|
20231219,133500,78564560,12330,12330,12330,12330,8
|
|
20231219,133400,78465920,12330,12330,12330,12330,110
|
|
20231219,133300,77109620,12320,12330,12330,12320,12
|
|
20231219,133200,76961740,12330,12330,12330,12330,8
|
|
20231219,133100,76863100,12320,12320,12320,12320,8
|
|
20231219,133000,76764540,12330,12330,12330,12330,0
|
|
20231219,132900,76764540,12330,12320,12330,12320,2
|
|
20231219,132800,76739890,12320,12320,12320,12320,137
|
|
20231219,132700,75052050,12320,12320,12320,12320,6
|
|
20231219,132600,74978130,12320,12320,12320,12320,64
|
|
20231219,132500,74189650,12320,12320,12320,12320,8
|
|
20231219,132400,74091090,12320,12320,12320,12320,0
|
|
20231219,132300,74091090,12320,12320,12320,12320,0
|
|
20231219,132200,74091090,12320,12320,12320,12320,8
|
|
20231219,132100,73992530,12320,12320,12320,12320,1
|
|
20231219,132000,73980210,12320,12320,12320,12320,0
|
|
20231219,131900,73980210,12320,12320,12320,12320,8
|
|
20231219,131800,73881650,12320,12320,12320,12320,0
|
|
20231219,131700,73881650,12320,12320,12320,12320,0
|
|
20231219,131600,73881650,12320,12320,12320,12320,8
|
|
20231219,131500,73783090,12330,12330,12330,12330,0
|
|
20231219,131400,73783090,12330,12330,12330,12330,1
|
|
20231219,131300,73770760,12320,12320,12320,12320,8
|
|
20231219,131200,73672200,12320,12320,12320,12320,0
|
|
20231219,131100,73672200,12320,12320,12320,12320,0
|
|
20231219,131000,73672200,12320,12320,12320,12320,8
|
|
20231219,130900,73573640,12320,12320,12320,12320,0
|
|
20231219,130800,73573640,12320,12320,12320,12320,0
|
|
20231219,130700,73573640,12320,12320,12320,12320,8
|
|
20231219,130600,73475080,12320,12320,12320,12320,0
|
|
20231219,130500,73475080,12320,12320,12320,12320,8
|
|
20231219,130400,73376520,12320,12320,12320,12320,0
|
|
20231219,130300,73376520,12320,12320,12320,12320,0
|
|
20231219,130200,73376520,12320,12320,12320,12320,8
|
|
20231219,130100,73277960,12320,12320,12320,12320,0
|
|
20231219,130000,73277960,12320,12320,12320,12320,0
|
|
20231219,125900,73277960,12320,12320,12320,12320,8
|
|
20231219,125800,73179400,12320,12320,12320,12320,0
|
|
20231219,125700,73179400,12320,12320,12320,12320,0
|
|
20231219,125600,73179400,12320,12320,12320,12320,8
|
|
20231219,125500,73080840,12320,12320,12320,12320,0
|
|
20231219,125400,73080840,12320,12320,12320,12320,25
|
|
20231219,125300,72772840,12320,12320,12320,12320,8
|
|
20231219,125200,72674280,12320,12320,12320,12320,0
|
|
20231219,125100,72674280,12320,12320,12320,12320,0
|
|
20231219,125000,72674280,12320,12320,12320,12320,9
|
|
20231219,124900,72563400,12330,12330,12330,12330,8
|
|
20231219,124800,72464760,12320,12320,12320,12320,4
|
|
20231219,124700,72415480,12320,12320,12320,12320,8
|
|
20231219,124600,72316920,12330,12330,12330,12330,0
|
|
20231219,124500,72316920,12330,12330,12330,12330,8
|
|
20231219,124400,72218280,12320,12320,12320,12320,8
|
|
20231219,124300,72119720,12320,12320,12320,12320,0
|
|
20231219,124200,72119720,12320,12320,12320,12320,0
|
|
20231219,124100,72119720,12320,12320,12320,12320,8
|
|
20231219,124000,72021160,12330,12330,12330,12330,8
|
|
20231219,123900,71922520,12320,12320,12320,12320,8
|
|
20231219,123800,71823960,12330,12330,12330,12330,1
|
|
20231219,123700,71811630,12330,12330,12330,12330,10
|
|
20231219,123600,71688330,12320,12320,12320,12320,8
|
|
20231219,123500,71589770,12330,12330,12330,12330,8
|
|
20231219,123400,71491130,12330,12320,12330,12320,9
|
|
20231219,123300,71380170,12310,12310,12310,12310,8
|
|
20231219,123200,71281690,12320,12320,12320,12320,8
|
|
20231219,123100,71183130,12310,12310,12310,12310,0
|
|
20231219,123000,71183130,12310,12310,12310,12310,11
|
|
20231219,122900,71047720,12310,12310,12310,12310,3
|
|
20231219,122800,71010790,12310,12310,12310,12310,312
|
|
20231219,122700,67170070,12310,12310,12310,12310,8
|
|
20231219,122600,67071590,12320,12320,12320,12320,0
|
|
20231219,122500,67071590,12320,12320,12320,12320,0
|
|
20231219,122400,67071590,12320,12320,12320,12320,47
|
|
20231219,122300,66492550,12320,12320,12320,12320,1
|
|
20231219,122200,66480230,12320,12320,12320,12320,0
|
|
20231219,122100,66480230,12320,12320,12320,12320,9
|
|
20231219,122000,66369350,12320,12320,12320,12320,1
|
|
20231219,121900,66357030,12320,12320,12320,12320,0
|
|
20231219,121800,66357030,12320,12320,12320,12320,8
|
|
20231219,121700,66258470,12320,12320,12320,12320,69
|
|
20231219,121600,65408390,12310,12310,12310,12310,0
|
|
20231219,121500,65408390,12310,12310,12310,12310,8
|
|
20231219,121400,65309910,12320,12320,12320,12320,10
|
|
20231219,121300,65186710,12310,12310,12310,12310,8
|
|
20231219,121200,65088230,12320,12320,12320,12320,121
|
|
20231219,121100,63597510,12320,12320,12320,12320,0
|
|
20231219,121000,63597510,12320,12320,12320,12320,8
|
|
20231219,120900,63498950,12320,12320,12320,12320,0
|
|
20231219,120800,63498950,12320,12320,12320,12320,0
|
|
20231219,120700,63498950,12320,12320,12320,12320,8
|
|
20231219,120600,63400390,12330,12330,12330,12330,1
|
|
20231219,120500,63388060,12320,12320,12320,12320,0
|
|
20231219,120400,63388060,12320,12320,12320,12320,9
|
|
20231219,120300,63277180,12320,12320,12320,12320,0
|
|
20231219,120200,63277180,12320,12320,12320,12320,0
|
|
20231219,120100,63277180,12320,12330,12330,12320,58
|
|
20231219,120000,62562120,12340,12340,12340,12340,4
|
|
20231219,115900,62512760,12320,12320,12320,12320,0
|
|
20231219,115800,62512760,12320,12320,12320,12320,15
|
|
20231219,115700,62327960,12320,12320,12320,12320,0
|
|
20231219,115600,62327960,12320,12340,12340,12320,244
|
|
20231219,115500,59320820,12340,12340,12340,12340,8
|
|
20231219,115400,59222100,12340,12340,12340,12340,0
|
|
20231219,115300,59222100,12340,12340,12340,12340,1
|
|
20231219,115200,59209760,12340,12340,12340,12340,208
|
|
20231219,115100,56643040,12350,12350,12350,12350,0
|
|
20231219,115000,56643040,12350,12340,12350,12340,62
|
|
20231219,114900,55877950,12320,12320,12320,12320,8
|
|
20231219,114800,55779390,12320,12320,12320,12320,100
|
|
20231219,114700,54547390,12340,12320,12340,12320,17
|
|
20231219,114600,54337770,12330,12330,12330,12330,2
|
|
20231219,114500,54313110,12330,12330,12330,12330,0
|
|
20231219,114400,54313110,12330,12330,12330,12330,8
|
|
20231219,114300,54214470,12330,12330,12330,12330,0
|
|
20231219,114200,54214470,12330,12330,12330,12330,5
|
|
20231219,114100,54152820,12320,12320,12320,12320,56
|
|
20231219,114000,53462900,12330,12330,12330,12330,7
|
|
20231219,113900,53376590,12330,12330,12330,12330,1
|
|
20231219,113800,53364260,12320,12320,12320,12320,8
|
|
20231219,113700,53265700,12330,12330,12330,12330,1
|
|
20231219,113600,53253370,12330,12330,12330,12330,43
|
|
20231219,113500,52723180,12330,12330,12330,12330,8
|
|
20231219,113400,52624540,12340,12340,12340,12340,0
|
|
20231219,113300,52624540,12340,12340,12340,12340,1
|
|
20231219,113200,52612200,12330,12330,12330,12330,8
|
|
20231219,113100,52513560,12340,12340,12340,12340,0
|
|
20231219,113000,52513560,12340,12340,12340,12340,234
|
|
20231219,112900,49626000,12330,12330,12330,12330,8
|
|
20231219,112800,49527360,12340,12340,12340,12340,1
|
|
20231219,112700,49515020,12330,12330,12330,12330,0
|
|
20231219,112600,49515020,12330,12330,12330,12330,8
|
|
20231219,112500,49416380,12330,12330,12330,12330,0
|
|
20231219,112400,49416380,12330,12330,12330,12330,5
|
|
20231219,112300,49354730,12320,12320,12320,12320,8
|
|
20231219,112200,49256170,12320,12320,12320,12320,0
|
|
20231219,112100,49256170,12320,12320,12320,12320,8
|
|
20231219,112000,49157610,12330,12330,12330,12330,62
|
|
20231219,111900,48393150,12330,12330,12330,12330,0
|
|
20231219,111800,48393150,12330,12330,12330,12330,8
|
|
20231219,111700,48294510,12330,12330,12330,12330,0
|
|
20231219,111600,48294510,12330,12330,12330,12330,0
|
|
20231219,111500,48294510,12330,12330,12330,12330,9
|
|
20231219,111400,48183540,12340,12340,12340,12340,0
|
|
20231219,111300,48183540,12340,12340,12340,12340,0
|
|
20231219,111200,48183540,12340,12340,12340,12340,1
|
|
20231219,111100,48171200,12340,12340,12340,12340,6
|
|
20231219,111000,48097160,12350,12350,12350,12350,0
|
|
20231219,110900,48097160,12350,12350,12350,12350,2
|
|
20231219,110800,48072460,12350,12350,12350,12350,15
|
|
20231219,110700,47887210,12350,12350,12350,12350,0
|
|
20231219,110600,47887210,12350,12350,12350,12350,8
|
|
20231219,110500,47788410,12350,12350,12350,12350,0
|
|
20231219,110400,47788410,12350,12350,12350,12350,67
|
|
20231219,110300,46960960,12350,12350,12350,12350,8
|
|
20231219,110200,46862160,12350,12340,12350,12340,60
|
|
20231219,110100,46121450,12330,12330,12330,12330,0
|
|
20231219,110000,46121450,12330,12330,12330,12330,17
|
|
20231219,105900,45911840,12310,12310,12310,12310,0
|
|
20231219,105800,45911840,12310,12310,12310,12310,0
|
|
20231219,105700,45911840,12310,12310,12310,12310,8
|
|
20231219,105600,45813360,12310,12310,12310,12310,0
|
|
20231219,105500,45813360,12310,12310,12310,12310,8
|
|
20231219,105400,45714880,12310,12310,12310,12310,0
|
|
20231219,105300,45714880,12310,12310,12310,12310,0
|
|
20231219,105200,45714880,12310,12310,12310,12310,8
|
|
20231219,105100,45616400,12310,12310,12310,12310,0
|
|
20231219,105000,45616400,12310,12310,12310,12310,53
|
|
20231219,104900,44963970,12310,12320,12320,12310,55
|
|
20231219,104800,44286740,12330,12330,12330,12330,0
|
|
20231219,104700,44286740,12330,12330,12330,12330,0
|
|
20231219,104600,44286740,12330,12330,12330,12330,99
|
|
20231219,104500,43066070,12330,12330,12330,12330,68
|
|
20231219,104400,42227630,12310,12310,12310,12310,0
|
|
20231219,104300,42227630,12310,12310,12310,12310,8
|
|
20231219,104200,42129150,12320,12320,12320,12320,0
|
|
20231219,104100,42129150,12320,12320,12320,12320,0
|
|
20231219,104000,42129150,12320,12330,12330,12320,44
|
|
20231219,103900,41587030,12330,12330,12330,12330,1
|
|
20231219,103800,41574700,12330,12330,12330,12330,3
|
|
20231219,103700,41537710,12320,12320,12320,12320,61
|
|
20231219,103600,40786190,12310,12310,12310,12310,0
|
|
20231219,103500,40786190,12310,12310,12310,12310,25
|
|
20231219,103400,40478440,12310,12300,12310,12300,31
|
|
20231219,103300,40097070,12280,12280,12280,12280,0
|
|
20231219,103200,40097070,12280,12280,12280,12280,0
|
|
20231219,103100,40097070,12280,12280,12280,12280,8
|
|
20231219,103000,39998830,12280,12280,12280,12280,0
|
|
20231219,102900,39998830,12280,12280,12280,12280,9
|
|
20231219,102800,39888310,12290,12290,12290,12290,41
|
|
20231219,102700,39384420,12290,12290,12290,12290,109
|
|
20231219,102600,38044810,12300,12300,12300,12300,0
|
|
20231219,102500,38044810,12300,12310,12310,12300,42
|
|
20231219,102400,37528080,12310,12310,12310,12310,1
|
|
20231219,102300,37515770,12310,12310,12310,12310,5
|
|
20231219,102200,37454220,12310,12310,12310,12310,6
|
|
20231219,102100,37380360,12310,12310,12310,12310,0
|
|
20231219,102000,37380360,12310,12310,12310,12310,0
|
|
20231219,101900,37380360,12310,12310,12310,12310,10
|
|
20231219,101800,37257260,12310,12310,12310,12310,71
|
|
20231219,101700,36383250,12310,12310,12310,12310,6
|
|
20231219,101600,36309390,12310,12310,12310,12310,0
|
|
20231219,101500,36309390,12310,12310,12310,12310,0
|
|
20231219,101400,36309390,12310,12310,12310,12310,2
|
|
20231219,101300,36284770,12310,12310,12310,12310,8
|
|
20231219,101200,36186290,12310,12310,12310,12310,0
|
|
20231219,101100,36186290,12310,12310,12310,12310,0
|
|
20231219,101000,36186290,12310,12310,12310,12310,0
|
|
20231219,100900,36186290,12310,12310,12310,12310,11
|
|
20231219,100800,36050880,12310,12310,12310,12310,0
|
|
20231219,100700,36050880,12310,12310,12310,12310,0
|
|
20231219,100600,36050880,12310,12310,12310,12310,9
|
|
20231219,100500,35940090,12300,12300,12300,12300,2
|
|
20231219,100400,35915490,12330,12330,12330,12330,0
|
|
20231219,100300,35915490,12330,12330,12330,12330,0
|
|
20231219,100200,35915490,12330,12330,12330,12330,70
|
|
20231219,100100,35052390,12340,12310,12340,12310,342
|
|
20231219,100000,30836850,12310,12310,12310,12310,2
|
|
20231219,095900,30812230,12310,12310,12310,12310,427
|
|
20231219,095800,25555860,12320,12320,12320,12320,0
|
|
20231219,095700,25555860,12320,12320,12320,12320,0
|
|
20231219,095600,25555860,12320,12320,12320,12320,0
|
|
20231219,095500,25555860,12320,12320,12320,12320,16
|
|
20231219,095400,25358740,12320,12320,12320,12320,8
|
|
20231219,095300,25260180,12310,12310,12310,12310,0
|
|
20231219,095200,25260180,12310,12310,12310,12310,0
|
|
20231219,095100,25260180,12310,12310,12310,12310,90
|
|
20231219,095000,24152280,12310,12310,12310,12310,0
|
|
20231219,094900,24152280,12310,12310,12310,12310,0
|
|
20231219,094800,24152280,12310,12310,12310,12310,0
|
|
20231219,094700,24152280,12310,12310,12310,12310,13
|
|
20231219,094600,23992250,12320,12320,12320,12320,1
|
|
20231219,094500,23979930,12320,12320,12320,12320,10
|
|
20231219,094400,23856730,12320,12320,12320,12320,0
|
|
20231219,094300,23856730,12320,12320,12320,12320,8
|
|
20231219,094200,23758170,12270,12270,12270,12270,0
|
|
20231219,094100,23758170,12270,12270,12270,12270,0
|
|
20231219,094000,23758170,12270,12270,12270,12270,0
|
|
20231219,093900,23758170,12270,12270,12270,12270,121
|
|
20231219,093800,22273500,12270,12290,12290,12270,229
|
|
20231219,093700,19463400,12270,12270,12270,12270,0
|
|
20231219,093600,19463400,12270,12270,12270,12270,0
|
|
20231219,093500,19463400,12270,12300,12300,12270,3
|
|
20231219,093400,19426530,12320,12320,12320,12320,3
|
|
20231219,093300,19389570,12320,12320,12320,12320,0
|
|
20231219,093200,19389570,12320,12320,12320,12320,5
|
|
20231219,093100,19327970,12320,12320,12320,12320,0
|
|
20231219,093000,19327970,12320,12320,12320,12320,1
|
|
20231219,092900,19315650,12270,12270,12270,12270,0
|
|
20231219,092800,19315650,12270,12270,12270,12270,0
|
|
20231219,092700,19315650,12270,12270,12270,12270,0
|
|
20231219,092600,19315650,12270,12270,12270,12270,70
|
|
20231219,092500,18456750,12270,12270,12270,12270,1
|
|
20231219,092400,18444480,12320,12320,12320,12320,2
|
|
20231219,092300,18419840,12330,12290,12330,12290,2
|
|
20231219,092200,18395220,12330,12250,12330,12250,1030
|
|
20231219,092100,5703550,12250,12250,12250,12250,0
|
|
20231219,092000,5703550,12250,12250,12250,12250,0
|
|
20231219,091900,5703550,12250,12250,12250,12250,7
|
|
20231219,091800,5617800,12230,12240,12240,12230,332
|
|
20231219,091700,1557430,12240,12250,12250,12240,31
|
|
20231219,091600,1177940,12260,12260,12260,12260,0
|
|
20231219,091500,1177940,12260,12260,12260,12260,0
|
|
20231219,091400,1177940,12260,12260,12260,12260,0
|
|
20231219,091300,1177940,12260,12260,12260,12260,0
|
|
20231219,091200,1177940,12260,12270,12270,12260,28
|
|
20231219,091100,834480,12320,12320,12320,12320,0
|
|
20231219,091000,834480,12320,12320,12320,12320,2
|
|
20231219,090900,809840,12270,12270,12270,12270,32
|
|
20231219,090800,417200,12270,12270,12270,12270,0
|
|
20231219,090700,417200,12270,12270,12270,12270,30
|
|
20231219,090600,49100,12260,12260,12260,12260,0
|
|
20231219,090500,49100,12260,12260,12260,12260,0
|
|
20231219,090400,49100,12260,12260,12260,12260,2
|
|
20231219,090300,24580,12290,12290,12290,12290,0
|
|
20231219,090200,24580,12290,12290,12290,12290,0
|
|
20231219,090100,24580,12290,12290,12290,12290,0
|
|
20231219,090000,24580,12290,12290,12290,12290,2
|