619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,191600,400652690,12470,12470,12470,12470,415
|
|
20231220,191500,400652690,12470,12470,12470,12470,0
|
|
20231220,191400,400652690,12470,12470,12470,12470,0
|
|
20231220,191300,400652690,12470,12470,12470,12470,0
|
|
20231220,191200,400652690,12470,12470,12470,12470,0
|
|
20231220,191100,400652690,12470,12470,12470,12470,0
|
|
20231220,191000,400652690,12470,12470,12470,12470,0
|
|
20231220,190900,400652690,12470,12470,12470,12470,0
|
|
20231220,190800,400652690,12470,12470,12470,12470,0
|
|
20231220,190700,400652690,12470,12470,12470,12470,0
|
|
20231220,190600,400652690,12470,12470,12470,12470,0
|
|
20231220,190500,400652690,12470,12470,12470,12470,0
|
|
20231220,190400,400652690,12470,12470,12470,12470,0
|
|
20231220,190300,400652690,12470,12470,12470,12470,0
|
|
20231220,190200,400652690,12470,12470,12470,12470,0
|
|
20231220,190100,400652690,12470,12470,12470,12470,0
|
|
20231220,190000,400652690,12470,12470,12470,12470,0
|
|
20231220,185900,400652690,12470,12470,12470,12470,0
|
|
20231220,185800,400652690,12470,12470,12470,12470,0
|
|
20231220,185700,400652690,12470,12470,12470,12470,0
|
|
20231220,185600,400652690,12470,12470,12470,12470,0
|
|
20231220,185500,400652690,12470,12470,12470,12470,0
|
|
20231220,185400,400652690,12470,12470,12470,12470,0
|
|
20231220,185300,400652690,12470,12470,12470,12470,0
|
|
20231220,185200,400652690,12470,12470,12470,12470,0
|
|
20231220,185100,400652690,12470,12470,12470,12470,0
|
|
20231220,185000,400652690,12470,12470,12470,12470,0
|
|
20231220,184900,400652690,12470,12470,12470,12470,0
|
|
20231220,184800,400652690,12470,12470,12470,12470,0
|
|
20231220,184700,400652690,12470,12470,12470,12470,0
|
|
20231220,184600,400652690,12470,12470,12470,12470,415
|
|
20231220,184500,400652690,12470,12470,12470,12470,0
|
|
20231220,184400,400652690,12470,12470,12470,12470,0
|
|
20231220,184300,400652690,12470,12470,12470,12470,0
|
|
20231220,184200,400652690,12470,12470,12470,12470,0
|
|
20231220,184100,400652690,12470,12470,12470,12470,0
|
|
20231220,184000,400652690,12470,12470,12470,12470,0
|
|
20231220,183900,400652690,12470,12470,12470,12470,0
|
|
20231220,183800,400652690,12470,12470,12470,12470,0
|
|
20231220,183700,400652690,12470,12470,12470,12470,0
|
|
20231220,183600,400652690,12470,12470,12470,12470,0
|
|
20231220,183500,400652690,12470,12470,12470,12470,0
|
|
20231220,183400,400652690,12470,12470,12470,12470,0
|
|
20231220,183300,400652690,12470,12470,12470,12470,0
|
|
20231220,183200,400652690,12470,12470,12470,12470,0
|
|
20231220,183100,400652690,12470,12470,12470,12470,0
|
|
20231220,183000,400652690,12470,12470,12470,12470,0
|
|
20231220,182900,400652690,12470,12470,12470,12470,0
|
|
20231220,182800,400652690,12470,12470,12470,12470,0
|
|
20231220,182700,400652690,12470,12470,12470,12470,0
|
|
20231220,182600,400652690,12470,12470,12470,12470,0
|
|
20231220,182500,400652690,12470,12470,12470,12470,0
|
|
20231220,182400,400652690,12470,12470,12470,12470,0
|
|
20231220,182300,400652690,12470,12470,12470,12470,0
|
|
20231220,182200,400652690,12470,12470,12470,12470,0
|
|
20231220,182100,400652690,12470,12470,12470,12470,0
|
|
20231220,182000,400652690,12470,12470,12470,12470,0
|
|
20231220,181900,400652690,12470,12470,12470,12470,0
|
|
20231220,181800,400652690,12470,12470,12470,12470,0
|
|
20231220,181700,400652690,12470,12470,12470,12470,0
|
|
20231220,181600,400652690,12470,12470,12470,12470,415
|
|
20231220,181500,400652690,12470,12470,12470,12470,0
|
|
20231220,181400,400652690,12470,12470,12470,12470,0
|
|
20231220,181300,400652690,12470,12470,12470,12470,0
|
|
20231220,181200,400652690,12470,12470,12470,12470,0
|
|
20231220,181100,400652690,12470,12470,12470,12470,0
|
|
20231220,181000,400652690,12470,12470,12470,12470,0
|
|
20231220,180900,400652690,12470,12470,12470,12470,0
|
|
20231220,180800,400652690,12470,12470,12470,12470,0
|
|
20231220,180700,400652690,12470,12470,12470,12470,0
|
|
20231220,180600,400652690,12470,12470,12470,12470,0
|
|
20231220,180500,400652690,12470,12470,12470,12470,0
|
|
20231220,180400,400652690,12470,12470,12470,12470,0
|
|
20231220,180300,400652690,12470,12470,12470,12470,0
|
|
20231220,180200,400652690,12470,12470,12470,12470,0
|
|
20231220,180100,400652690,12470,12470,12470,12470,0
|
|
20231220,180000,400652690,12470,12470,12470,12470,0
|
|
20231220,175900,400652690,12470,12470,12470,12470,0
|
|
20231220,175800,400652690,12470,12470,12470,12470,0
|
|
20231220,175700,400652690,12470,12470,12470,12470,0
|
|
20231220,175600,400652690,12470,12470,12470,12470,0
|
|
20231220,175500,400652690,12470,12470,12470,12470,0
|
|
20231220,175400,400652690,12470,12470,12470,12470,0
|
|
20231220,175300,400652690,12470,12470,12470,12470,0
|
|
20231220,175200,400652690,12470,12470,12470,12470,0
|
|
20231220,175100,400652690,12470,12470,12470,12470,0
|
|
20231220,175000,400652690,12470,12470,12470,12470,0
|
|
20231220,174900,400652690,12470,12470,12470,12470,0
|
|
20231220,174800,400652690,12470,12470,12470,12470,0
|
|
20231220,174700,400652690,12470,12470,12470,12470,0
|
|
20231220,174600,400652690,12470,12470,12470,12470,415
|
|
20231220,174500,400652690,12470,12470,12470,12470,0
|
|
20231220,174400,400652690,12470,12470,12470,12470,0
|
|
20231220,174300,400652690,12470,12470,12470,12470,0
|
|
20231220,174200,400652690,12470,12470,12470,12470,0
|
|
20231220,174100,400652690,12470,12470,12470,12470,0
|
|
20231220,174000,400652690,12470,12470,12470,12470,0
|
|
20231220,173900,400652690,12470,12470,12470,12470,0
|
|
20231220,173800,400652690,12470,12470,12470,12470,0
|
|
20231220,173700,400652690,12470,12470,12470,12470,0
|
|
20231220,173600,400652690,12470,12470,12470,12470,0
|
|
20231220,173500,400652690,12470,12470,12470,12470,0
|
|
20231220,173400,400652690,12470,12470,12470,12470,0
|
|
20231220,173300,400652690,12470,12470,12470,12470,0
|
|
20231220,173200,400652690,12470,12470,12470,12470,0
|
|
20231220,173100,400652690,12470,12470,12470,12470,0
|
|
20231220,173000,400652690,12470,12470,12470,12470,0
|
|
20231220,172900,400652690,12470,12470,12470,12470,0
|
|
20231220,172800,400652690,12470,12470,12470,12470,0
|
|
20231220,172700,400652690,12470,12470,12470,12470,0
|
|
20231220,172600,400652690,12470,12470,12470,12470,0
|
|
20231220,172500,400652690,12470,12470,12470,12470,0
|
|
20231220,172400,400652690,12470,12470,12470,12470,0
|
|
20231220,172300,400652690,12470,12470,12470,12470,0
|
|
20231220,172200,400652690,12470,12470,12470,12470,0
|
|
20231220,172100,400652690,12470,12470,12470,12470,0
|
|
20231220,172000,400652690,12470,12470,12470,12470,0
|
|
20231220,171900,400652690,12470,12470,12470,12470,0
|
|
20231220,171800,400652690,12470,12470,12470,12470,0
|
|
20231220,171700,400652690,12470,12470,12470,12470,0
|
|
20231220,171600,400652690,12470,12470,12470,12470,415
|
|
20231220,171500,400652690,12470,12470,12470,12470,0
|
|
20231220,171400,400652690,12470,12470,12470,12470,0
|
|
20231220,171300,400652690,12470,12470,12470,12470,0
|
|
20231220,171200,400652690,12470,12470,12470,12470,0
|
|
20231220,171100,400652690,12470,12470,12470,12470,0
|
|
20231220,171000,400652690,12470,12470,12470,12470,0
|
|
20231220,170900,400652690,12470,12470,12470,12470,0
|
|
20231220,170800,400652690,12470,12470,12470,12470,0
|
|
20231220,170700,400652690,12470,12470,12470,12470,0
|
|
20231220,170600,400652690,12470,12470,12470,12470,0
|
|
20231220,170500,400652690,12470,12470,12470,12470,0
|
|
20231220,170400,400652690,12470,12470,12470,12470,0
|
|
20231220,170300,400652690,12470,12470,12470,12470,0
|
|
20231220,170200,400652690,12470,12470,12470,12470,0
|
|
20231220,170100,400652690,12470,12470,12470,12470,0
|
|
20231220,170000,400652690,12470,12470,12470,12470,0
|
|
20231220,165900,400652690,12470,12470,12470,12470,0
|
|
20231220,165800,400652690,12470,12470,12470,12470,0
|
|
20231220,165700,400652690,12470,12470,12470,12470,0
|
|
20231220,165600,400652690,12470,12470,12470,12470,0
|
|
20231220,165500,400652690,12470,12470,12470,12470,0
|
|
20231220,165400,400652690,12470,12470,12470,12470,0
|
|
20231220,165300,400652690,12470,12470,12470,12470,0
|
|
20231220,165200,400652690,12470,12470,12470,12470,0
|
|
20231220,165100,400652690,12470,12470,12470,12470,0
|
|
20231220,165000,400652690,12470,12470,12470,12470,0
|
|
20231220,164900,400652690,12470,12470,12470,12470,0
|
|
20231220,164800,400652690,12470,12470,12470,12470,0
|
|
20231220,164700,400652690,12470,12470,12470,12470,0
|
|
20231220,164600,400652690,12470,12470,12470,12470,415
|
|
20231220,164500,400652690,12470,12470,12470,12470,0
|
|
20231220,164400,400652690,12470,12470,12470,12470,0
|
|
20231220,164300,400652690,12470,12470,12470,12470,0
|
|
20231220,164200,400652690,12470,12470,12470,12470,0
|
|
20231220,164100,400652690,12470,12470,12470,12470,0
|
|
20231220,164000,400652690,12470,12470,12470,12470,0
|
|
20231220,163900,400652690,12470,12470,12470,12470,0
|
|
20231220,163800,400652690,12470,12470,12470,12470,0
|
|
20231220,163700,400652690,12470,12470,12470,12470,0
|
|
20231220,163600,400652690,12470,12470,12470,12470,0
|
|
20231220,163500,400652690,12470,12470,12470,12470,0
|
|
20231220,163400,400652690,12470,12470,12470,12470,0
|
|
20231220,163300,400652690,12470,12470,12470,12470,0
|
|
20231220,163200,400652690,12470,12470,12470,12470,0
|
|
20231220,163100,400652690,12470,12470,12470,12470,0
|
|
20231220,163000,400652690,12470,12470,12470,12470,0
|
|
20231220,162900,400652690,12470,12470,12470,12470,0
|
|
20231220,162800,400652690,12470,12470,12470,12470,0
|
|
20231220,162700,400652690,12470,12470,12470,12470,0
|
|
20231220,162600,400652690,12470,12470,12470,12470,0
|
|
20231220,162500,400652690,12470,12470,12470,12470,0
|
|
20231220,162400,400652690,12470,12470,12470,12470,0
|
|
20231220,162300,400652690,12470,12470,12470,12470,0
|
|
20231220,162200,400652690,12470,12470,12470,12470,0
|
|
20231220,162100,400652690,12470,12470,12470,12470,0
|
|
20231220,162000,400652690,12470,12470,12470,12470,0
|
|
20231220,161900,400652690,12470,12470,12470,12470,0
|
|
20231220,161800,400652690,12470,12470,12470,12470,0
|
|
20231220,161700,400652690,12470,12470,12470,12470,0
|
|
20231220,161600,400652690,12470,12470,12470,12470,415
|
|
20231220,161500,400652690,12470,12470,12470,12470,0
|
|
20231220,161400,400652690,12470,12470,12470,12470,0
|
|
20231220,161300,400652690,12470,12470,12470,12470,0
|
|
20231220,161200,400652690,12470,12470,12470,12470,0
|
|
20231220,161100,400652690,12470,12470,12470,12470,0
|
|
20231220,161000,400652690,12470,12470,12470,12470,0
|
|
20231220,160900,400652690,12470,12470,12470,12470,0
|
|
20231220,160800,400652690,12470,12470,12470,12470,0
|
|
20231220,160700,400652690,12470,12470,12470,12470,0
|
|
20231220,160600,400652690,12470,12470,12470,12470,0
|
|
20231220,160500,400652690,12470,12470,12470,12470,0
|
|
20231220,160400,400652690,12470,12470,12470,12470,0
|
|
20231220,160300,400652690,12470,12470,12470,12470,0
|
|
20231220,160200,400652690,12470,12470,12470,12470,0
|
|
20231220,160100,400652690,12470,12470,12470,12470,0
|
|
20231220,160000,400652690,12470,12470,12470,12470,0
|
|
20231220,155900,400652690,12470,12470,12470,12470,0
|
|
20231220,155800,400652690,12470,12470,12470,12470,0
|
|
20231220,155700,400652690,12470,12470,12470,12470,0
|
|
20231220,155600,400652690,12470,12470,12470,12470,0
|
|
20231220,155500,400652690,12470,12470,12470,12470,0
|
|
20231220,155400,400652690,12470,12470,12470,12470,0
|
|
20231220,155300,400652690,12470,12470,12470,12470,0
|
|
20231220,155200,400652690,12470,12470,12470,12470,0
|
|
20231220,155100,400652690,12470,12470,12470,12470,0
|
|
20231220,155000,400652690,12470,12470,12470,12470,0
|
|
20231220,154900,400652690,12470,12470,12470,12470,0
|
|
20231220,154800,400652690,12470,12470,12470,12470,0
|
|
20231220,154700,400652690,12470,12470,12470,12470,0
|
|
20231220,154600,400652690,12470,12470,12470,12470,415
|
|
20231220,154500,400652690,12470,12470,12470,12470,0
|
|
20231220,154400,400652690,12470,12470,12470,12470,0
|
|
20231220,154300,400652690,12470,12470,12470,12470,0
|
|
20231220,154200,400652690,12470,12470,12470,12470,0
|
|
20231220,154100,400652690,12470,12470,12470,12470,0
|
|
20231220,154000,400652690,12470,12470,12470,12470,0
|
|
20231220,153900,400652690,12470,12470,12470,12470,0
|
|
20231220,153800,400652690,12470,12470,12470,12470,0
|
|
20231220,153700,400652690,12470,12470,12470,12470,0
|
|
20231220,153600,400652690,12470,12470,12470,12470,0
|
|
20231220,153500,400652690,12470,12470,12470,12470,0
|
|
20231220,153400,400652690,12470,12470,12470,12470,0
|
|
20231220,153300,400652690,12470,12470,12470,12470,0
|
|
20231220,153200,400652690,12470,12470,12470,12470,0
|
|
20231220,153100,400652690,12470,12470,12470,12470,0
|
|
20231220,153000,400652690,12470,12470,12470,12470,415
|
|
20231220,152900,395477640,12430,12430,12430,12430,0
|
|
20231220,152800,395477640,12430,12430,12430,12430,0
|
|
20231220,152700,395477640,12430,12430,12430,12430,0
|
|
20231220,152600,395477640,12430,12430,12430,12430,0
|
|
20231220,152500,395477640,12430,12430,12430,12430,0
|
|
20231220,152400,395477640,12430,12430,12430,12430,0
|
|
20231220,152300,395477640,12430,12430,12430,12430,0
|
|
20231220,152200,395477640,12430,12430,12430,12430,0
|
|
20231220,152100,395477640,12430,12430,12430,12430,0
|
|
20231220,152000,395477640,12430,12430,12430,12430,0
|
|
20231220,151900,395477640,12430,12390,12430,12390,9
|
|
20231220,151800,395365810,12400,12400,12400,12380,75
|
|
20231220,151700,394437090,12380,12370,12390,12370,152
|
|
20231220,151600,392556310,12380,12380,12380,12380,53
|
|
20231220,151500,391900170,12380,12390,12390,12380,77
|
|
20231220,151400,390946570,12390,12390,12400,12390,62
|
|
20231220,151300,390178350,12390,12390,12390,12390,44
|
|
20231220,151200,389633190,12390,12400,12400,12390,117
|
|
20231220,151100,388182780,12400,12400,12400,12400,44
|
|
20231220,151000,387637180,12410,12410,12410,12410,44
|
|
20231220,150900,387091140,12410,12410,12410,12410,89
|
|
20231220,150800,385986650,12410,12410,12410,12410,44
|
|
20231220,150700,385440610,12410,12410,12410,12410,87
|
|
20231220,150600,384360940,12410,12410,12410,12410,43
|
|
20231220,150500,383827310,12410,12420,12420,12410,54
|
|
20231220,150400,383157090,12420,12410,12420,12410,78
|
|
20231220,150300,382188760,12420,12410,12420,12410,57
|
|
20231220,150200,381481260,12420,12420,12420,12420,104
|
|
20231220,150100,380189580,12430,12420,12430,12420,83
|
|
20231220,150000,379158330,12430,12440,12440,12430,57
|
|
20231220,145900,378449550,12440,12440,12440,12440,49
|
|
20231220,145800,377839990,12450,12450,12450,12450,0
|
|
20231220,145700,377839990,12450,12450,12450,12450,1
|
|
20231220,145600,377827540,12450,12430,12460,12430,383
|
|
20231220,145500,373058740,12440,12440,12440,12440,0
|
|
20231220,145400,373058740,12440,12440,12440,12440,45
|
|
20231220,145300,372498940,12440,12440,12440,12440,1
|
|
20231220,145200,372486500,12440,12440,12440,12440,17
|
|
20231220,145100,372275020,12450,12440,12450,12440,18
|
|
20231220,145000,372050940,12440,12440,12440,12440,12
|
|
20231220,144900,371901660,12440,12450,12450,12440,2
|
|
20231220,144800,371876770,12450,12440,12450,12440,8
|
|
20231220,144700,371777200,12450,12450,12450,12450,9
|
|
20231220,144600,371665150,12450,12450,12450,12450,7
|
|
20231220,144500,371578000,12460,12460,12460,12460,0
|
|
20231220,144400,371578000,12460,12460,12460,12460,9
|
|
20231220,144300,371465860,12460,12460,12460,12460,0
|
|
20231220,144200,371465860,12460,12450,12460,12450,81
|
|
20231220,144100,370456900,12450,12450,12450,12450,0
|
|
20231220,144000,370456900,12450,12460,12460,12450,3
|
|
20231220,143900,370419530,12470,12470,12470,12470,10
|
|
20231220,143800,370294830,12450,12450,12450,12450,1
|
|
20231220,143700,370282380,12470,12470,12470,12470,1
|
|
20231220,143600,370269910,12470,12470,12470,12470,2
|
|
20231220,143500,370244970,12470,12470,12470,12470,10
|
|
20231220,143400,370120270,12470,12470,12470,12470,0
|
|
20231220,143300,370120270,12470,12470,12470,12470,9
|
|
20231220,143200,370008040,12470,12470,12470,12470,1
|
|
20231220,143100,369995570,12470,12470,12470,12470,0
|
|
20231220,143000,369995570,12470,12470,12470,12470,0
|
|
20231220,142900,369995570,12470,12410,12470,12410,13
|
|
20231220,142800,369833700,12410,12400,12490,12400,93
|
|
20231220,142700,368676150,12400,12420,12420,12400,5
|
|
20231220,142600,368614130,12410,12380,12410,12380,674
|
|
20231220,142500,360250030,12410,12440,12440,12370,992
|
|
20231220,142400,347950010,12450,12460,12460,12450,325
|
|
20231220,142300,343902900,12460,12470,12480,12460,15
|
|
20231220,142200,343715850,12470,12470,12470,12470,8
|
|
20231220,142100,343616090,12470,12470,12470,12470,14
|
|
20231220,142000,343441510,12470,12480,12480,12470,10
|
|
20231220,141900,343316800,12470,12470,12470,12470,6
|
|
20231220,141800,343241980,12470,12470,12470,12470,5
|
|
20231220,141700,343179630,12470,12490,12490,12470,13
|
|
20231220,141600,343017460,12470,12470,12470,12470,44
|
|
20231220,141500,342468780,12470,12470,12490,12470,11
|
|
20231220,141400,342331590,12470,12470,12470,12470,5
|
|
20231220,141300,342269240,12470,12470,12470,12470,5
|
|
20231220,141200,342206890,12470,12470,12490,12470,16
|
|
20231220,141100,342007250,12470,12480,12480,12470,5
|
|
20231220,141000,341944890,12480,12480,12480,12480,6
|
|
20231220,140900,341870010,12480,12480,12480,12480,10
|
|
20231220,140800,341745210,12480,12480,12480,12480,5
|
|
20231220,140700,341682810,12490,12490,12490,12490,219
|
|
20231220,140600,338947500,12490,12490,12490,12490,10
|
|
20231220,140500,338822600,12490,12490,12490,12490,107
|
|
20231220,140400,337486170,12470,12470,12470,12470,10
|
|
20231220,140300,337361470,12460,12460,12460,12460,5
|
|
20231220,140200,337299170,12460,12490,12490,12460,52
|
|
20231220,140100,336649840,12460,12460,12460,12460,10
|
|
20231220,140000,336525240,12460,12480,12480,12460,75
|
|
20231220,135900,335589340,12460,12460,12460,12460,5
|
|
20231220,135800,335527040,12460,12460,12480,12460,27
|
|
20231220,135700,335190280,12460,12460,12460,12460,5
|
|
20231220,135600,335127980,12460,12480,12480,12460,6
|
|
20231220,135500,335053200,12460,12470,12480,12460,22
|
|
20231220,135400,334778960,12470,12480,12480,12470,6
|
|
20231220,135300,334704130,12480,12480,12480,12470,38
|
|
20231220,135200,334229940,12480,12480,12480,12480,5
|
|
20231220,135100,334167540,12480,12480,12480,12480,5
|
|
20231220,135000,334105140,12470,12470,12470,12470,10
|
|
20231220,134900,333980440,12470,12470,12470,12470,5
|
|
20231220,134800,333918090,12500,12480,12500,12460,1265
|
|
20231220,134700,318116330,12460,12460,12460,12460,10
|
|
20231220,134600,317991730,12460,12460,12460,12460,5
|
|
20231220,134500,317929430,12460,12460,12460,12460,5
|
|
20231220,134400,317867130,12480,12460,12480,12460,26
|
|
20231220,134300,317542850,12450,12450,12450,12450,5
|
|
20231220,134200,317480600,12460,12460,12460,12460,705
|
|
20231220,134100,308696300,12480,12450,12480,12450,12
|
|
20231220,134000,308546690,12450,12450,12450,12450,5
|
|
20231220,133900,308484440,12450,12450,12450,12450,10
|
|
20231220,133800,308359940,12480,12450,12480,12450,505
|
|
20231220,133700,302059350,12460,12460,12460,12460,711
|
|
20231220,133600,293200290,12450,12450,12450,12450,130
|
|
20231220,133500,291581790,12450,12460,12460,12450,24
|
|
20231220,133400,291282910,12460,12460,12460,12460,5
|
|
20231220,133300,291220610,12460,12450,12460,12450,23
|
|
20231220,133200,290934080,12450,12450,12460,12450,7
|
|
20231220,133100,290846920,12450,12440,12450,12440,10
|
|
20231220,133000,290722470,12460,12440,12460,12440,742
|
|
20231220,132900,281482140,12440,12420,12440,12420,31
|
|
20231220,132800,281096600,12420,12420,12420,12420,10
|
|
20231220,132700,280972400,12420,12420,12420,12420,5
|
|
20231220,132600,280910300,12420,12420,12420,12420,5
|
|
20231220,132500,280848200,12420,12420,12430,12420,33
|
|
20231220,132400,280438110,12420,12420,12420,12420,5
|
|
20231220,132300,280376010,12420,12420,12420,12420,5
|
|
20231220,132200,280313910,12430,12400,12430,12400,501
|
|
20231220,132100,274091170,12420,12400,12420,12400,133
|
|
20231220,132000,272439410,12400,12400,12400,12390,10
|
|
20231220,131900,272315420,12400,12400,12400,12400,5
|
|
20231220,131800,272253420,12410,12410,12410,12410,26
|
|
20231220,131700,271930760,12420,12410,12420,12410,29
|
|
20231220,131600,271570680,12410,12410,12410,12410,5
|
|
20231220,131500,271508630,12420,12420,12420,12420,11
|
|
20231220,131400,271372010,12420,12420,12420,12420,10
|
|
20231220,131300,271247810,12430,12430,12430,12430,1
|
|
20231220,131200,271235380,12430,12430,12430,12430,1
|
|
20231220,131100,271222950,12430,12430,12430,12430,1
|
|
20231220,131000,271210520,12430,12430,12430,12430,80
|
|
20231220,130900,270216120,12420,12420,12420,12420,18
|
|
20231220,130800,269992560,12420,12420,12420,12420,1
|
|
20231220,130700,269980140,12420,12420,12420,12420,0
|
|
20231220,130600,269980140,12420,12420,12420,12420,0
|
|
20231220,130500,269980140,12420,12420,12420,12420,0
|
|
20231220,130400,269980140,12420,12420,12420,12420,1
|
|
20231220,130300,269967720,12420,12420,12420,12420,0
|
|
20231220,130200,269967720,12420,12420,12420,12420,0
|
|
20231220,130100,269967720,12420,12420,12420,12420,43
|
|
20231220,130000,269433660,12420,12420,12420,12420,0
|
|
20231220,125900,269433660,12420,12420,12420,12420,0
|
|
20231220,125800,269433660,12420,12420,12420,12420,2
|
|
20231220,125700,269408820,12430,12430,12430,12430,0
|
|
20231220,125600,269408820,12430,12430,12430,12430,0
|
|
20231220,125500,269408820,12430,12440,12440,12430,233
|
|
20231220,125400,266512130,12440,12450,12450,12440,73
|
|
20231220,125300,265603370,12450,12450,12450,12450,9
|
|
20231220,125200,265491320,12450,12450,12450,12450,0
|
|
20231220,125100,265491320,12450,12450,12450,12450,0
|
|
20231220,125000,265491320,12450,12450,12450,12450,9
|
|
20231220,124900,265379270,12470,12470,12470,12470,0
|
|
20231220,124800,265379270,12470,12470,12470,12470,0
|
|
20231220,124700,265379270,12470,12470,12470,12470,1
|
|
20231220,124600,265366800,12470,12470,12470,12470,0
|
|
20231220,124500,265366800,12470,12470,12470,12470,0
|
|
20231220,124400,265366800,12470,12470,12470,12470,13
|
|
20231220,124300,265204690,12470,12480,12480,12470,107
|
|
20231220,124200,263869400,12470,12470,12470,12470,0
|
|
20231220,124100,263869400,12470,12470,12470,12470,1
|
|
20231220,124000,263856930,12470,12470,12470,12470,0
|
|
20231220,123900,263856930,12470,12470,12470,12470,0
|
|
20231220,123800,263856930,12470,12480,12480,12470,4
|
|
20231220,123700,263807030,12480,12480,12480,12480,45
|
|
20231220,123600,263245430,12480,12480,12480,12480,337
|
|
20231220,123500,259039670,12470,12470,12470,12470,0
|
|
20231220,123400,259039670,12470,12460,12480,12430,701
|
|
20231220,123300,250318870,12490,12490,12490,12490,0
|
|
20231220,123200,250318870,12490,12470,12490,12470,378
|
|
20231220,123100,245598990,12470,12480,12480,12470,128
|
|
20231220,123000,244001880,12480,12470,12480,12470,80
|
|
20231220,122900,243003580,12480,12480,12480,12480,0
|
|
20231220,122800,243003580,12480,12470,12480,12470,1000
|
|
20231220,122700,230523620,12480,12430,12480,12430,1961
|
|
20231220,122600,206064590,12440,12450,12450,12440,3
|
|
20231220,122500,206027260,12450,12450,12450,12450,0
|
|
20231220,122400,206027260,12450,12430,12450,12430,1000
|
|
20231220,122300,193583360,12430,12430,12430,12430,0
|
|
20231220,122200,193583360,12430,12410,12430,12410,4
|
|
20231220,122100,193533660,12410,12410,12410,12410,0
|
|
20231220,122000,193533660,12410,12410,12410,12410,0
|
|
20231220,121900,193533660,12410,12410,12410,12410,3
|
|
20231220,121800,193496430,12430,12430,12430,12430,0
|
|
20231220,121700,193496430,12430,12430,12430,12430,1
|
|
20231220,121600,193484000,12430,12430,12430,12430,10
|
|
20231220,121500,193359700,12400,12420,12420,12400,21
|
|
20231220,121400,193099280,12430,12430,12430,12430,0
|
|
20231220,121300,193099280,12430,12430,12430,12430,1
|
|
20231220,121200,193086850,12430,12400,12430,12400,706
|
|
20231220,121100,184316200,12400,12400,12400,12400,0
|
|
20231220,121000,184316200,12400,12400,12400,12400,0
|
|
20231220,120900,184316200,12400,12400,12400,12400,1
|
|
20231220,120800,184303800,12400,12400,12400,12400,11
|
|
20231220,120700,184167400,12410,12410,12410,12410,10
|
|
20231220,120600,184043300,12410,12400,12410,12400,823
|
|
20231220,120500,173832040,12400,12400,12400,12400,9
|
|
20231220,120400,173720440,12400,12400,12400,12400,0
|
|
20231220,120300,173720440,12400,12400,12400,12400,0
|
|
20231220,120200,173720440,12400,12400,12400,12400,50
|
|
20231220,120100,173100440,12400,12400,12400,12400,1
|
|
20231220,120000,173088040,12400,12390,12400,12390,165
|
|
20231220,115900,171042520,12390,12390,12390,12390,0
|
|
20231220,115800,171042520,12390,12390,12390,12390,0
|
|
20231220,115700,171042520,12390,12390,12390,12390,0
|
|
20231220,115600,171042520,12390,12390,12390,12390,8
|
|
20231220,115500,170943400,12400,12400,12400,12400,71
|
|
20231220,115400,170063000,12400,12400,12400,12400,152
|
|
20231220,115300,168178200,12400,12390,12400,12390,300
|
|
20231220,115200,164458820,12390,12390,12400,12390,501
|
|
20231220,115100,158248260,12380,12380,12380,12380,6
|
|
20231220,115000,158173980,12390,12390,12390,12390,8
|
|
20231220,114900,158074860,12390,12390,12390,12390,0
|
|
20231220,114800,158074860,12390,12390,12390,12390,3
|
|
20231220,114700,158037690,12390,12390,12390,12390,0
|
|
20231220,114600,158037690,12390,12390,12390,12390,0
|
|
20231220,114500,158037690,12390,12390,12390,12390,0
|
|
20231220,114400,158037690,12390,12390,12390,12390,9
|
|
20231220,114300,157926180,12390,12390,12390,12390,1
|
|
20231220,114200,157913790,12390,12390,12390,12390,0
|
|
20231220,114100,157913790,12390,12390,12390,12390,0
|
|
20231220,114000,157913790,12390,12390,12390,12390,1
|
|
20231220,113900,157901400,12390,12390,12390,12390,19
|
|
20231220,113800,157665990,12380,12380,12380,12380,0
|
|
20231220,113700,157665990,12380,12370,12380,12370,162
|
|
20231220,113600,155660790,12370,12370,12370,12370,0
|
|
20231220,113500,155660790,12370,12370,12370,12370,2
|
|
20231220,113400,155636050,12360,12360,12360,12360,0
|
|
20231220,113300,155636050,12360,12360,12360,12360,3
|
|
20231220,113200,155598970,12360,12360,12370,12360,18
|
|
20231220,113100,155376390,12370,12370,12370,12370,98
|
|
20231220,113000,154164130,12370,12370,12370,12370,0
|
|
20231220,112900,154164130,12370,12370,12370,12370,0
|
|
20231220,112800,154164130,12370,12370,12370,12370,0
|
|
20231220,112700,154164130,12370,12370,12370,12370,0
|
|
20231220,112600,154164130,12370,12370,12370,12370,110
|
|
20231220,112500,152803430,12370,12370,12370,12370,0
|
|
20231220,112400,152803430,12370,12370,12370,12370,200
|
|
20231220,112300,150329430,12380,12380,12380,12380,0
|
|
20231220,112200,150329430,12380,12380,12380,12380,31
|
|
20231220,112100,149945650,12390,12380,12390,12380,72
|
|
20231220,112000,149053640,12380,12380,12380,12380,0
|
|
20231220,111900,149053640,12380,12380,12380,12380,0
|
|
20231220,111800,149053640,12380,12380,12380,12380,0
|
|
20231220,111700,149053640,12380,12380,12380,12380,0
|
|
20231220,111600,149053640,12380,12380,12380,12380,0
|
|
20231220,111500,149053640,12380,12380,12380,12380,0
|
|
20231220,111400,149053640,12380,12380,12380,12380,0
|
|
20231220,111300,149053640,12380,12380,12380,12380,100
|
|
20231220,111200,147815640,12390,12390,12390,12390,89
|
|
20231220,111100,146712930,12390,12390,12390,12390,20
|
|
20231220,111000,146465130,12390,12390,12390,12390,60
|
|
20231220,110900,145721730,12390,12390,12390,12390,8
|
|
20231220,110800,145622610,12390,12390,12390,12390,23
|
|
20231220,110700,145337640,12400,12400,12400,12400,0
|
|
20231220,110600,145337640,12400,12400,12400,12400,2
|
|
20231220,110500,145312840,12400,12390,12400,12390,95
|
|
20231220,110400,144135710,12390,12390,12390,12390,31
|
|
20231220,110300,143751620,12390,12390,12390,12390,0
|
|
20231220,110200,143751620,12390,12390,12390,12390,53
|
|
20231220,110100,143094950,12390,12390,12390,12390,6
|
|
20231220,110000,143020610,12390,12390,12390,12390,23
|
|
20231220,105900,142735640,12400,12400,12400,12400,105
|
|
20231220,105800,141433640,12400,12400,12400,12400,0
|
|
20231220,105700,141433640,12400,12400,12400,12400,9
|
|
20231220,105600,141322040,12400,12400,12400,12400,11
|
|
20231220,105500,141185640,12400,12400,12400,12400,0
|
|
20231220,105400,141185640,12400,12400,12400,12400,0
|
|
20231220,105300,141185640,12400,12400,12400,12400,0
|
|
20231220,105200,141185640,12400,12390,12400,12390,38
|
|
20231220,105100,140714760,12390,12390,12390,12390,0
|
|
20231220,105000,140714760,12390,12390,12390,12390,1
|
|
20231220,104900,140702370,12390,12390,12390,12390,0
|
|
20231220,104800,140702370,12390,12390,12390,12390,0
|
|
20231220,104700,140702370,12390,12390,12390,12390,0
|
|
20231220,104600,140702370,12390,12390,12390,12390,128
|
|
20231220,104500,139116450,12390,12390,12400,12390,757
|
|
20231220,104400,129737140,12400,12400,12400,12400,78
|
|
20231220,104300,128769940,12400,12400,12400,12400,0
|
|
20231220,104200,128769940,12400,12390,12400,12390,560
|
|
20231220,104100,121829300,12390,12390,12390,12390,40
|
|
20231220,104000,121333700,12390,12390,12390,12390,4
|
|
20231220,103900,121284140,12370,12370,12370,12370,0
|
|
20231220,103800,121284140,12370,12370,12370,12370,0
|
|
20231220,103700,121284140,12370,12370,12370,12370,0
|
|
20231220,103600,121284140,12370,12370,12370,12370,0
|
|
20231220,103500,121284140,12370,12370,12370,12370,39
|
|
20231220,103400,120801710,12360,12360,12360,12360,0
|
|
20231220,103300,120801710,12360,12360,12360,12360,4
|
|
20231220,103200,120752270,12370,12370,12370,12370,0
|
|
20231220,103100,120752270,12370,12370,12370,12370,0
|
|
20231220,103000,120752270,12370,12380,12380,12370,13
|
|
20231220,102900,120591450,12380,12380,12380,12380,0
|
|
20231220,102800,120591450,12380,12380,12380,12380,0
|
|
20231220,102700,120591450,12380,12380,12380,12380,36
|
|
20231220,102600,120145770,12380,12380,12380,12380,0
|
|
20231220,102500,120145770,12380,12380,12380,12380,11
|
|
20231220,102400,120009590,12380,12380,12380,12380,0
|
|
20231220,102300,120009590,12380,12380,12380,12380,0
|
|
20231220,102200,120009590,12380,12380,12380,12380,0
|
|
20231220,102100,120009590,12380,12380,12380,12380,0
|
|
20231220,102000,120009590,12380,12380,12380,12380,0
|
|
20231220,101900,120009590,12380,12380,12380,12380,0
|
|
20231220,101800,120009590,12380,12380,12380,12380,0
|
|
20231220,101700,120009590,12380,12380,12380,12380,0
|
|
20231220,101600,120009590,12380,12380,12380,12380,0
|
|
20231220,101500,120009590,12380,12380,12380,12380,0
|
|
20231220,101400,120009590,12380,12380,12380,12380,1
|
|
20231220,101300,119997210,12360,12360,12360,12360,0
|
|
20231220,101200,119997210,12360,12380,12380,12360,121
|
|
20231220,101100,118500930,12380,12380,12380,12380,0
|
|
20231220,101000,118500930,12380,12390,12390,12380,107
|
|
20231220,100900,117176260,12390,12390,12390,12390,0
|
|
20231220,100800,117176260,12390,12390,12390,12390,14
|
|
20231220,100700,117002800,12390,12390,12390,12390,25
|
|
20231220,100600,116693050,12390,12390,12390,12390,1
|
|
20231220,100500,116680660,12380,12380,12380,12380,17
|
|
20231220,100400,116470200,12370,12370,12370,12370,1
|
|
20231220,100300,116457830,12370,12370,12370,12370,0
|
|
20231220,100200,116457830,12370,12360,12370,12360,1495
|
|
20231220,100100,97966640,12360,12360,12360,12360,0
|
|
20231220,100000,97966640,12360,12320,12360,12320,1081
|
|
20231220,095900,84627840,12330,12330,12330,12330,1
|
|
20231220,095800,84615510,12320,12320,12320,12320,167
|
|
20231220,095700,82558070,12320,12310,12320,12310,232
|
|
20231220,095600,79700340,12310,12310,12310,12310,57
|
|
20231220,095500,78998670,12310,12310,12310,12310,1
|
|
20231220,095400,78986360,12310,12310,12310,12310,0
|
|
20231220,095300,78986360,12310,12310,12310,12310,104
|
|
20231220,095200,77706120,12320,12320,12320,12320,1
|
|
20231220,095100,77693800,12320,12320,12320,12320,31
|
|
20231220,095000,77311880,12310,12310,12310,12310,0
|
|
20231220,094900,77311880,12310,12310,12310,12310,0
|
|
20231220,094800,77311880,12310,12310,12310,12310,10
|
|
20231220,094700,77188780,12320,12320,12320,12320,8
|
|
20231220,094600,77090220,12320,12320,12320,12320,0
|
|
20231220,094500,77090220,12320,12320,12320,12320,1
|
|
20231220,094400,77077900,12320,12320,12320,12320,0
|
|
20231220,094300,77077900,12320,12320,12320,12320,8
|
|
20231220,094200,76979340,12320,12320,12320,12320,0
|
|
20231220,094100,76979340,12320,12320,12320,12320,80
|
|
20231220,094000,75993740,12320,12320,12320,12320,8
|
|
20231220,093900,75895180,12320,12320,12320,12320,0
|
|
20231220,093800,75895180,12320,12320,12320,12320,0
|
|
20231220,093700,75895180,12320,12320,12320,12320,0
|
|
20231220,093600,75895180,12320,12320,12320,12320,9
|
|
20231220,093500,75784300,12310,12320,12320,12310,36
|
|
20231220,093400,75340890,12320,12320,12320,12320,1
|
|
20231220,093300,75328570,12320,12320,12320,12320,1
|
|
20231220,093200,75316250,12320,12330,12330,12320,14
|
|
20231220,093100,75143760,12330,12330,12330,12330,8
|
|
20231220,093000,75045120,12310,12330,12330,12310,9
|
|
20231220,092900,74934170,12320,12320,12320,12320,0
|
|
20231220,092800,74934170,12320,12300,12320,12300,920
|
|
20231220,092700,63614610,12290,12290,12290,12290,0
|
|
20231220,092600,63614610,12290,12290,12290,12290,0
|
|
20231220,092500,63614610,12290,12290,12290,12290,59
|
|
20231220,092400,62889500,12300,12300,12300,12300,9
|
|
20231220,092300,62778800,12290,12290,12290,12290,511
|
|
20231220,092200,56498610,12280,12280,12280,12280,0
|
|
20231220,092100,56498610,12280,12280,12280,12280,0
|
|
20231220,092000,56498610,12280,12280,12280,12280,0
|
|
20231220,091900,56498610,12280,12280,12280,12280,3
|
|
20231220,091800,56461770,12260,12260,12260,12260,0
|
|
20231220,091700,56461770,12260,12260,12260,12260,0
|
|
20231220,091600,56461770,12260,12260,12260,12260,0
|
|
20231220,091500,56461770,12260,12260,12260,12260,0
|
|
20231220,091400,56461770,12260,12260,12260,12260,125
|
|
20231220,091300,54929270,12260,12260,12260,12260,300
|
|
20231220,091200,51251270,12300,12280,12300,12280,40
|
|
20231220,091100,50759310,12260,12260,12260,12260,411
|
|
20231220,091000,45720450,12240,12300,12300,12240,2001
|
|
20231220,090900,21226540,12250,12290,12290,12250,7
|
|
20231220,090800,21140750,12260,12280,12280,12260,1117
|
|
20231220,090700,7436670,12260,12260,12260,12260,0
|
|
20231220,090600,7436670,12260,12260,12260,12260,0
|
|
20231220,090500,7436670,12260,12260,12260,12260,5
|
|
20231220,090400,7375370,12260,12260,12260,12260,32
|
|
20231220,090300,6983050,12340,12340,12340,12340,0
|
|
20231220,090200,6983050,12340,12340,12340,12340,0
|
|
20231220,090100,6983050,12340,12340,12340,12340,0
|
|
20231220,090000,6983050,12340,12370,12370,12340,565
|