619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191600,264166850,12340,12340,12340,12340,102
|
|
20231222,191500,264166850,12340,12340,12340,12340,0
|
|
20231222,191400,264166850,12340,12340,12340,12340,0
|
|
20231222,191300,264166850,12340,12340,12340,12340,0
|
|
20231222,191200,264166850,12340,12340,12340,12340,0
|
|
20231222,191100,264166850,12340,12340,12340,12340,0
|
|
20231222,191000,264166850,12340,12340,12340,12340,0
|
|
20231222,190900,264166850,12340,12340,12340,12340,0
|
|
20231222,190800,264166850,12340,12340,12340,12340,0
|
|
20231222,190700,264166850,12340,12340,12340,12340,0
|
|
20231222,190600,264166850,12340,12340,12340,12340,0
|
|
20231222,190500,264166850,12340,12340,12340,12340,0
|
|
20231222,190400,264166850,12340,12340,12340,12340,0
|
|
20231222,190300,264166850,12340,12340,12340,12340,0
|
|
20231222,190200,264166850,12340,12340,12340,12340,0
|
|
20231222,190100,264166850,12340,12340,12340,12340,0
|
|
20231222,190000,264166850,12340,12340,12340,12340,0
|
|
20231222,185900,264166850,12340,12340,12340,12340,0
|
|
20231222,185800,264166850,12340,12340,12340,12340,0
|
|
20231222,185700,264166850,12340,12340,12340,12340,0
|
|
20231222,185600,264166850,12340,12340,12340,12340,0
|
|
20231222,185500,264166850,12340,12340,12340,12340,0
|
|
20231222,185400,264166850,12340,12340,12340,12340,0
|
|
20231222,185300,264166850,12340,12340,12340,12340,0
|
|
20231222,185200,264166850,12340,12340,12340,12340,0
|
|
20231222,185100,264166850,12340,12340,12340,12340,0
|
|
20231222,185000,264166850,12340,12340,12340,12340,0
|
|
20231222,184900,264166850,12340,12340,12340,12340,0
|
|
20231222,184800,264166850,12340,12340,12340,12340,0
|
|
20231222,184700,264166850,12340,12340,12340,12340,0
|
|
20231222,184600,264166850,12340,12340,12340,12340,102
|
|
20231222,184500,264166850,12340,12340,12340,12340,0
|
|
20231222,184400,264166850,12340,12340,12340,12340,0
|
|
20231222,184300,264166850,12340,12340,12340,12340,0
|
|
20231222,184200,264166850,12340,12340,12340,12340,0
|
|
20231222,184100,264166850,12340,12340,12340,12340,0
|
|
20231222,184000,264166850,12340,12340,12340,12340,0
|
|
20231222,183900,264166850,12340,12340,12340,12340,0
|
|
20231222,183800,264166850,12340,12340,12340,12340,0
|
|
20231222,183700,264166850,12340,12340,12340,12340,0
|
|
20231222,183600,264166850,12340,12340,12340,12340,0
|
|
20231222,183500,264166850,12340,12340,12340,12340,0
|
|
20231222,183400,264166850,12340,12340,12340,12340,0
|
|
20231222,183300,264166850,12340,12340,12340,12340,0
|
|
20231222,183200,264166850,12340,12340,12340,12340,0
|
|
20231222,183100,264166850,12340,12340,12340,12340,0
|
|
20231222,183000,264166850,12340,12340,12340,12340,0
|
|
20231222,182900,264166850,12340,12340,12340,12340,0
|
|
20231222,182800,264166850,12340,12340,12340,12340,0
|
|
20231222,182700,264166850,12340,12340,12340,12340,0
|
|
20231222,182600,264166850,12340,12340,12340,12340,0
|
|
20231222,182500,264166850,12340,12340,12340,12340,0
|
|
20231222,182400,264166850,12340,12340,12340,12340,0
|
|
20231222,182300,264166850,12340,12340,12340,12340,0
|
|
20231222,182200,264166850,12340,12340,12340,12340,0
|
|
20231222,182100,264166850,12340,12340,12340,12340,0
|
|
20231222,182000,264166850,12340,12340,12340,12340,0
|
|
20231222,181900,264166850,12340,12340,12340,12340,0
|
|
20231222,181800,264166850,12340,12340,12340,12340,0
|
|
20231222,181700,264166850,12340,12340,12340,12340,0
|
|
20231222,181600,264166850,12340,12340,12340,12340,102
|
|
20231222,181500,264166850,12340,12340,12340,12340,0
|
|
20231222,181400,264166850,12340,12340,12340,12340,0
|
|
20231222,181300,264166850,12340,12340,12340,12340,0
|
|
20231222,181200,264166850,12340,12340,12340,12340,0
|
|
20231222,181100,264166850,12340,12340,12340,12340,0
|
|
20231222,181000,264166850,12340,12340,12340,12340,0
|
|
20231222,180900,264166850,12340,12340,12340,12340,0
|
|
20231222,180800,264166850,12340,12340,12340,12340,0
|
|
20231222,180700,264166850,12340,12340,12340,12340,0
|
|
20231222,180600,264166850,12340,12340,12340,12340,0
|
|
20231222,180500,264166850,12340,12340,12340,12340,0
|
|
20231222,180400,264166850,12340,12340,12340,12340,0
|
|
20231222,180300,264166850,12340,12340,12340,12340,0
|
|
20231222,180200,264166850,12340,12340,12340,12340,0
|
|
20231222,180100,264166850,12340,12340,12340,12340,0
|
|
20231222,180000,264166850,12340,12340,12340,12340,0
|
|
20231222,175900,264166850,12340,12340,12340,12340,0
|
|
20231222,175800,264166850,12340,12340,12340,12340,0
|
|
20231222,175700,264166850,12340,12340,12340,12340,0
|
|
20231222,175600,264166850,12340,12340,12340,12340,0
|
|
20231222,175500,264166850,12340,12340,12340,12340,0
|
|
20231222,175400,264166850,12340,12340,12340,12340,0
|
|
20231222,175300,264166850,12340,12340,12340,12340,0
|
|
20231222,175200,264166850,12340,12340,12340,12340,0
|
|
20231222,175100,264166850,12340,12340,12340,12340,0
|
|
20231222,175000,264166850,12340,12340,12340,12340,0
|
|
20231222,174900,264166850,12340,12340,12340,12340,0
|
|
20231222,174800,264166850,12340,12340,12340,12340,0
|
|
20231222,174700,264166850,12340,12340,12340,12340,0
|
|
20231222,174600,264166850,12340,12340,12340,12340,102
|
|
20231222,174500,264166850,12340,12340,12340,12340,0
|
|
20231222,174400,264166850,12340,12340,12340,12340,0
|
|
20231222,174300,264166850,12340,12340,12340,12340,0
|
|
20231222,174200,264166850,12340,12340,12340,12340,0
|
|
20231222,174100,264166850,12340,12340,12340,12340,0
|
|
20231222,174000,264166850,12340,12340,12340,12340,0
|
|
20231222,173900,264166850,12340,12340,12340,12340,0
|
|
20231222,173800,264166850,12340,12340,12340,12340,0
|
|
20231222,173700,264166850,12340,12340,12340,12340,0
|
|
20231222,173600,264166850,12340,12340,12340,12340,0
|
|
20231222,173500,264166850,12340,12340,12340,12340,0
|
|
20231222,173400,264166850,12340,12340,12340,12340,0
|
|
20231222,173300,264166850,12340,12340,12340,12340,0
|
|
20231222,173200,264166850,12340,12340,12340,12340,0
|
|
20231222,173100,264166850,12340,12340,12340,12340,0
|
|
20231222,173000,264166850,12340,12340,12340,12340,0
|
|
20231222,172900,264166850,12340,12340,12340,12340,0
|
|
20231222,172800,264166850,12340,12340,12340,12340,0
|
|
20231222,172700,264166850,12340,12340,12340,12340,0
|
|
20231222,172600,264166850,12340,12340,12340,12340,0
|
|
20231222,172500,264166850,12340,12340,12340,12340,0
|
|
20231222,172400,264166850,12340,12340,12340,12340,0
|
|
20231222,172300,264166850,12340,12340,12340,12340,0
|
|
20231222,172200,264166850,12340,12340,12340,12340,0
|
|
20231222,172100,264166850,12340,12340,12340,12340,0
|
|
20231222,172000,264166850,12340,12340,12340,12340,0
|
|
20231222,171900,264166850,12340,12340,12340,12340,0
|
|
20231222,171800,264166850,12340,12340,12340,12340,0
|
|
20231222,171700,264166850,12340,12340,12340,12340,0
|
|
20231222,171600,264166850,12340,12340,12340,12340,102
|
|
20231222,171500,264166850,12340,12340,12340,12340,0
|
|
20231222,171400,264166850,12340,12340,12340,12340,0
|
|
20231222,171300,264166850,12340,12340,12340,12340,0
|
|
20231222,171200,264166850,12340,12340,12340,12340,0
|
|
20231222,171100,264166850,12340,12340,12340,12340,0
|
|
20231222,171000,264166850,12340,12340,12340,12340,0
|
|
20231222,170900,264166850,12340,12340,12340,12340,0
|
|
20231222,170800,264166850,12340,12340,12340,12340,0
|
|
20231222,170700,264166850,12340,12340,12340,12340,0
|
|
20231222,170600,264166850,12340,12340,12340,12340,0
|
|
20231222,170500,264166850,12340,12340,12340,12340,0
|
|
20231222,170400,264166850,12340,12340,12340,12340,0
|
|
20231222,170300,264166850,12340,12340,12340,12340,0
|
|
20231222,170200,264166850,12340,12340,12340,12340,0
|
|
20231222,170100,264166850,12340,12340,12340,12340,0
|
|
20231222,170000,264166850,12340,12340,12340,12340,0
|
|
20231222,165900,264166850,12340,12340,12340,12340,0
|
|
20231222,165800,264166850,12340,12340,12340,12340,0
|
|
20231222,165700,264166850,12340,12340,12340,12340,0
|
|
20231222,165600,264166850,12340,12340,12340,12340,0
|
|
20231222,165500,264166850,12340,12340,12340,12340,0
|
|
20231222,165400,264166850,12340,12340,12340,12340,0
|
|
20231222,165300,264166850,12340,12340,12340,12340,0
|
|
20231222,165200,264166850,12340,12340,12340,12340,0
|
|
20231222,165100,264166850,12340,12340,12340,12340,0
|
|
20231222,165000,264166850,12340,12340,12340,12340,0
|
|
20231222,164900,264166850,12340,12340,12340,12340,0
|
|
20231222,164800,264166850,12340,12340,12340,12340,0
|
|
20231222,164700,264166850,12340,12340,12340,12340,0
|
|
20231222,164600,264166850,12340,12340,12340,12340,102
|
|
20231222,164500,264166850,12340,12340,12340,12340,0
|
|
20231222,164400,264166850,12340,12340,12340,12340,0
|
|
20231222,164300,264166850,12340,12340,12340,12340,0
|
|
20231222,164200,264166850,12340,12340,12340,12340,0
|
|
20231222,164100,264166850,12340,12340,12340,12340,0
|
|
20231222,164000,264166850,12340,12340,12340,12340,0
|
|
20231222,163900,264166850,12340,12340,12340,12340,0
|
|
20231222,163800,264166850,12340,12340,12340,12340,0
|
|
20231222,163700,264166850,12340,12340,12340,12340,0
|
|
20231222,163600,264166850,12340,12340,12340,12340,0
|
|
20231222,163500,264166850,12340,12340,12340,12340,0
|
|
20231222,163400,264166850,12340,12340,12340,12340,0
|
|
20231222,163300,264166850,12340,12340,12340,12340,0
|
|
20231222,163200,264166850,12340,12340,12340,12340,0
|
|
20231222,163100,264166850,12340,12340,12340,12340,0
|
|
20231222,163000,264166850,12340,12340,12340,12340,0
|
|
20231222,162900,264166850,12340,12340,12340,12340,0
|
|
20231222,162800,264166850,12340,12340,12340,12340,0
|
|
20231222,162700,264166850,12340,12340,12340,12340,0
|
|
20231222,162600,264166850,12340,12340,12340,12340,0
|
|
20231222,162500,264166850,12340,12340,12340,12340,0
|
|
20231222,162400,264166850,12340,12340,12340,12340,0
|
|
20231222,162300,264166850,12340,12340,12340,12340,0
|
|
20231222,162200,264166850,12340,12340,12340,12340,0
|
|
20231222,162100,264166850,12340,12340,12340,12340,0
|
|
20231222,162000,264166850,12340,12340,12340,12340,0
|
|
20231222,161900,264166850,12340,12340,12340,12340,0
|
|
20231222,161800,264166850,12340,12340,12340,12340,0
|
|
20231222,161700,264166850,12340,12340,12340,12340,0
|
|
20231222,161600,264166850,12340,12340,12340,12340,102
|
|
20231222,161500,264166850,12340,12340,12340,12340,0
|
|
20231222,161400,264166850,12340,12340,12340,12340,0
|
|
20231222,161300,264166850,12340,12340,12340,12340,0
|
|
20231222,161200,264166850,12340,12340,12340,12340,0
|
|
20231222,161100,264166850,12340,12340,12340,12340,0
|
|
20231222,161000,264166850,12340,12340,12340,12340,0
|
|
20231222,160900,264166850,12340,12340,12340,12340,0
|
|
20231222,160800,264166850,12340,12340,12340,12340,0
|
|
20231222,160700,264166850,12340,12340,12340,12340,0
|
|
20231222,160600,264166850,12340,12340,12340,12340,0
|
|
20231222,160500,264166850,12340,12340,12340,12340,0
|
|
20231222,160400,264166850,12340,12340,12340,12340,0
|
|
20231222,160300,264166850,12340,12340,12340,12340,0
|
|
20231222,160200,264166850,12340,12340,12340,12340,0
|
|
20231222,160100,264166850,12340,12340,12340,12340,0
|
|
20231222,160000,264166850,12340,12340,12340,12340,0
|
|
20231222,155900,264166850,12340,12340,12340,12340,0
|
|
20231222,155800,264166850,12340,12340,12340,12340,0
|
|
20231222,155700,264166850,12340,12340,12340,12340,0
|
|
20231222,155600,264166850,12340,12340,12340,12340,0
|
|
20231222,155500,264166850,12340,12340,12340,12340,0
|
|
20231222,155400,264166850,12340,12340,12340,12340,0
|
|
20231222,155300,264166850,12340,12340,12340,12340,0
|
|
20231222,155200,264166850,12340,12340,12340,12340,0
|
|
20231222,155100,264166850,12340,12340,12340,12340,0
|
|
20231222,155000,264166850,12340,12340,12340,12340,0
|
|
20231222,154900,264166850,12340,12340,12340,12340,0
|
|
20231222,154800,264166850,12340,12340,12340,12340,0
|
|
20231222,154700,264166850,12340,12340,12340,12340,0
|
|
20231222,154600,264166850,12340,12340,12340,12340,102
|
|
20231222,154500,264166850,12340,12340,12340,12340,0
|
|
20231222,154400,264166850,12340,12340,12340,12340,0
|
|
20231222,154300,264166850,12340,12340,12340,12340,0
|
|
20231222,154200,264166850,12340,12340,12340,12340,0
|
|
20231222,154100,264166850,12340,12340,12340,12340,0
|
|
20231222,154000,264166850,12340,12340,12340,12340,0
|
|
20231222,153900,264166850,12340,12340,12340,12340,0
|
|
20231222,153800,264166850,12340,12340,12340,12340,0
|
|
20231222,153700,264166850,12340,12340,12340,12340,0
|
|
20231222,153600,264166850,12340,12340,12340,12340,0
|
|
20231222,153500,264166850,12340,12340,12340,12340,0
|
|
20231222,153400,264166850,12340,12340,12340,12340,0
|
|
20231222,153300,264166850,12340,12340,12340,12340,0
|
|
20231222,153200,264166850,12340,12340,12340,12340,0
|
|
20231222,153100,264166850,12340,12340,12340,12340,0
|
|
20231222,153000,264166850,12340,12340,12340,12340,102
|
|
20231222,152900,262908170,12350,12350,12350,12350,0
|
|
20231222,152800,262908170,12350,12350,12350,12350,0
|
|
20231222,152700,262908170,12350,12350,12350,12350,0
|
|
20231222,152600,262908170,12350,12350,12350,12350,0
|
|
20231222,152500,262908170,12350,12350,12350,12350,0
|
|
20231222,152400,262908170,12350,12350,12350,12350,0
|
|
20231222,152300,262908170,12350,12350,12350,12350,0
|
|
20231222,152200,262908170,12350,12350,12350,12350,0
|
|
20231222,152100,262908170,12350,12350,12350,12350,0
|
|
20231222,152000,262908170,12350,12350,12350,12350,0
|
|
20231222,151900,262908170,12350,12360,12360,12350,80
|
|
20231222,151800,261920050,12360,12360,12360,12360,7
|
|
20231222,151700,261833530,12350,12350,12350,12350,0
|
|
20231222,151600,261833530,12350,12350,12350,12350,0
|
|
20231222,151500,261833530,12350,12350,12350,12350,0
|
|
20231222,151400,261833530,12350,12350,12350,12350,89
|
|
20231222,151300,260734380,12360,12360,12360,12360,0
|
|
20231222,151200,260734380,12360,12360,12360,12360,12
|
|
20231222,151100,260586060,12360,12370,12370,12360,111
|
|
20231222,151000,259213280,12370,12370,12370,12370,120
|
|
20231222,150900,257728880,12370,12370,12370,12370,15
|
|
20231222,150800,257543330,12370,12370,12370,12370,0
|
|
20231222,150700,257543330,12370,12370,12370,12370,0
|
|
20231222,150600,257543330,12370,12370,12370,12370,0
|
|
20231222,150500,257543330,12370,12370,12370,12370,0
|
|
20231222,150400,257543330,12370,12370,12370,12370,0
|
|
20231222,150300,257543330,12370,12370,12370,12370,50
|
|
20231222,150200,256924830,12380,12380,12380,12380,0
|
|
20231222,150100,256924830,12380,12380,12380,12380,1
|
|
20231222,150000,256912450,12380,12380,12380,12380,161
|
|
20231222,145900,254919270,12370,12370,12370,12370,0
|
|
20231222,145800,254919270,12370,12370,12370,12370,138
|
|
20231222,145700,253212210,12370,12370,12370,12370,208
|
|
20231222,145600,250639250,12370,12370,12370,12370,30
|
|
20231222,145500,250268150,12370,12370,12370,12370,87
|
|
20231222,145400,249191960,12370,12370,12370,12370,100
|
|
20231222,145300,247954960,12380,12380,12380,12380,3
|
|
20231222,145200,247917820,12380,12380,12380,12380,11
|
|
20231222,145100,247781640,12370,12370,12370,12370,0
|
|
20231222,145000,247781640,12370,12370,12370,12370,0
|
|
20231222,144900,247781640,12370,12370,12370,12370,20
|
|
20231222,144800,247534240,12370,12370,12370,12370,0
|
|
20231222,144700,247534240,12370,12370,12370,12370,134
|
|
20231222,144600,245876660,12370,12370,12370,12370,67
|
|
20231222,144500,245047870,12370,12370,12370,12370,0
|
|
20231222,144400,245047870,12370,12370,12370,12370,0
|
|
20231222,144300,245047870,12370,12370,12370,12370,0
|
|
20231222,144200,245047870,12370,12370,12370,12370,0
|
|
20231222,144100,245047870,12370,12370,12370,12370,100
|
|
20231222,144000,243810870,12370,12370,12370,12370,0
|
|
20231222,143900,243810870,12370,12370,12370,12370,0
|
|
20231222,143800,243810870,12370,12370,12370,12370,32
|
|
20231222,143700,243415030,12350,12350,12350,12350,0
|
|
20231222,143600,243415030,12350,12350,12350,12350,0
|
|
20231222,143500,243415030,12350,12350,12350,12350,0
|
|
20231222,143400,243415030,12350,12350,12350,12350,0
|
|
20231222,143300,243415030,12350,12360,12360,12350,602
|
|
20231222,143200,235980310,12360,12360,12360,12360,68
|
|
20231222,143100,235139830,12350,12350,12350,12350,0
|
|
20231222,143000,235139830,12350,12350,12350,12350,62
|
|
20231222,142900,234374130,12350,12350,12350,12350,66
|
|
20231222,142800,233559030,12360,12360,12360,12360,8
|
|
20231222,142700,233460150,12350,12350,12350,12350,241
|
|
20231222,142600,230483800,12350,12350,12350,12350,0
|
|
20231222,142500,230483800,12350,12350,12350,12350,15
|
|
20231222,142400,230298550,12390,12340,12390,12340,168
|
|
20231222,142300,228223500,12350,12340,12350,12340,78
|
|
20231222,142200,227260940,12340,12340,12340,12340,41
|
|
20231222,142100,226755000,12340,12340,12340,12340,14
|
|
20231222,142000,226582240,12340,12340,12340,12340,13
|
|
20231222,141900,226421820,12340,12340,12340,12340,78
|
|
20231222,141800,225459300,12340,12350,12350,12340,379
|
|
20231222,141700,220781560,12350,12350,12350,12350,62
|
|
20231222,141600,220015860,12350,12350,12350,12350,13
|
|
20231222,141500,219855310,12360,12360,12360,12360,6
|
|
20231222,141400,219781150,12370,12370,12370,12370,49
|
|
20231222,141300,219175020,12370,12370,12370,12370,13
|
|
20231222,141200,219014210,12370,12370,12370,12370,14
|
|
20231222,141100,218841030,12380,12370,12380,12370,43
|
|
20231222,141000,218308820,12370,12370,12380,12370,42
|
|
20231222,140900,217789270,12370,12370,12370,12370,1
|
|
20231222,140800,217776900,12350,12360,12370,12350,203
|
|
20231222,140700,215268930,12360,12360,12360,12360,19
|
|
20231222,140600,215034090,12370,12370,12370,12370,3
|
|
20231222,140500,214996980,12370,12370,12370,12370,13
|
|
20231222,140400,214836170,12380,12390,12390,12380,72
|
|
20231222,140300,213944710,12380,12380,12380,12380,13
|
|
20231222,140200,213783770,12380,12380,12380,12380,13
|
|
20231222,140100,213622830,12390,12390,12390,12390,22
|
|
20231222,140000,213350250,12390,12400,12410,12390,211
|
|
20231222,135900,210732710,12380,12380,12380,12380,13
|
|
20231222,135800,210571770,12380,12370,12400,12370,1505
|
|
20231222,135700,191939490,12340,12360,12360,12340,670
|
|
20231222,135600,183658550,12340,12340,12340,12340,13
|
|
20231222,135500,183498130,12340,12350,12350,12340,88
|
|
20231222,135400,182411470,12350,12350,12350,12350,0
|
|
20231222,135300,182411470,12350,12350,12350,12350,57
|
|
20231222,135200,181707520,12340,12340,12340,12340,0
|
|
20231222,135100,181707520,12340,12340,12340,12340,0
|
|
20231222,135000,181707520,12340,12340,12340,12340,0
|
|
20231222,134900,181707520,12340,12330,12340,12330,116
|
|
20231222,134800,180276910,12330,12330,12330,12330,220
|
|
20231222,134700,177564310,12330,12330,12330,12330,0
|
|
20231222,134600,177564310,12330,12330,12330,12330,128
|
|
20231222,134500,175986070,12330,12330,12330,12330,0
|
|
20231222,134400,175986070,12330,12330,12330,12330,0
|
|
20231222,134300,175986070,12330,12330,12330,12330,85
|
|
20231222,134200,174938020,12330,12330,12330,12330,0
|
|
20231222,134100,174938020,12330,12330,12330,12330,0
|
|
20231222,134000,174938020,12330,12330,12330,12330,46
|
|
20231222,133900,174370840,12330,12330,12330,12330,0
|
|
20231222,133800,174370840,12330,12330,12330,12330,0
|
|
20231222,133700,174370840,12330,12330,12330,12330,69
|
|
20231222,133600,173520070,12330,12330,12330,12330,0
|
|
20231222,133500,173520070,12330,12330,12330,12330,0
|
|
20231222,133400,173520070,12330,12330,12330,12330,62
|
|
20231222,133300,172755610,12340,12340,12340,12340,0
|
|
20231222,133200,172755610,12340,12340,12340,12340,0
|
|
20231222,133100,172755610,12340,12340,12340,12340,0
|
|
20231222,133000,172755610,12340,12340,12340,12340,9
|
|
20231222,132900,172644550,12330,12330,12330,12330,0
|
|
20231222,132800,172644550,12330,12330,12330,12330,113
|
|
20231222,132700,171251260,12330,12330,12330,12330,9
|
|
20231222,132600,171140290,12330,12340,12340,12330,12
|
|
20231222,132500,170992320,12340,12340,12340,12340,0
|
|
20231222,132400,170992320,12340,12340,12340,12340,53
|
|
20231222,132300,170338300,12340,12340,12340,12340,89
|
|
20231222,132200,169240040,12350,12350,12350,12350,0
|
|
20231222,132100,169240040,12350,12350,12350,12350,28
|
|
20231222,132000,168894240,12350,12350,12350,12350,0
|
|
20231222,131900,168894240,12350,12350,12350,12350,0
|
|
20231222,131800,168894240,12350,12350,12350,12350,80
|
|
20231222,131700,167906240,12350,12350,12350,12350,224
|
|
20231222,131600,165139840,12350,12350,12350,12350,129
|
|
20231222,131500,163546690,12350,12350,12350,12350,51
|
|
20231222,131400,162916840,12350,12350,12350,12350,83
|
|
20231222,131300,161891790,12350,12350,12350,12350,0
|
|
20231222,131200,161891790,12350,12350,12350,12350,199
|
|
20231222,131100,159434140,12350,12350,12350,12350,0
|
|
20231222,131000,159434140,12350,12350,12350,12350,110
|
|
20231222,130900,158075640,12350,12350,12350,12350,62
|
|
20231222,130800,157309940,12350,12350,12350,12350,0
|
|
20231222,130700,157309940,12350,12350,12350,12350,635
|
|
20231222,130600,149467690,12340,12340,12340,12340,76
|
|
20231222,130500,148529850,12340,12340,12340,12340,0
|
|
20231222,130400,148529850,12340,12340,12340,12340,100
|
|
20231222,130300,147295850,12340,12340,12340,12340,0
|
|
20231222,130200,147295850,12340,12360,12360,12340,426
|
|
20231222,130100,142038010,12350,12350,12350,12350,91
|
|
20231222,130000,140914160,12350,12350,12350,12350,5
|
|
20231222,125900,140852410,12350,12350,12350,12350,4
|
|
20231222,125800,140803010,12350,12350,12350,12350,0
|
|
20231222,125700,140803010,12350,12350,12350,12350,65
|
|
20231222,125600,140000260,12350,12350,12350,12350,0
|
|
20231222,125500,140000260,12350,12350,12350,12350,0
|
|
20231222,125400,140000260,12350,12350,12350,12350,0
|
|
20231222,125300,140000260,12350,12350,12350,12350,66
|
|
20231222,125200,139185160,12340,12340,12340,12340,35
|
|
20231222,125100,138753260,12340,12340,12340,12340,17
|
|
20231222,125000,138543480,12350,12350,12350,12350,64
|
|
20231222,124900,137753080,12360,12360,12360,12360,0
|
|
20231222,124800,137753080,12360,12340,12360,12340,878
|
|
20231222,124700,126909010,12330,12330,12330,12330,68
|
|
20231222,124600,126070570,12330,12330,12330,12330,0
|
|
20231222,124500,126070570,12330,12330,12330,12330,0
|
|
20231222,124400,126070570,12330,12340,12340,12330,66
|
|
20231222,124300,125256760,12340,12340,12340,12340,1
|
|
20231222,124200,125244420,12340,12340,12340,12340,46
|
|
20231222,124100,124676780,12340,12340,12340,12340,69
|
|
20231222,124000,123825320,12340,12340,12340,12340,0
|
|
20231222,123900,123825320,12340,12340,12340,12340,0
|
|
20231222,123800,123825320,12340,12340,12340,12340,62
|
|
20231222,123700,123060240,12340,12340,12340,12340,10
|
|
20231222,123600,122936840,12340,12340,12340,12340,67
|
|
20231222,123500,122110060,12340,12340,12340,12340,10
|
|
20231222,123400,121986660,12350,12310,12350,12310,1154
|
|
20231222,123300,107770800,12300,12300,12300,12300,0
|
|
20231222,123200,107770800,12300,12300,12300,12300,55
|
|
20231222,123100,107094300,12300,12300,12300,12300,0
|
|
20231222,123000,107094300,12300,12300,12300,12300,0
|
|
20231222,122900,107094300,12300,12300,12300,12300,76
|
|
20231222,122800,106159500,12300,12300,12300,12300,30
|
|
20231222,122700,105790500,12300,12300,12300,12300,299
|
|
20231222,122600,102112800,12290,12290,12290,12290,1
|
|
20231222,122500,102100510,12280,12280,12280,12280,57
|
|
20231222,122400,101400550,12280,12280,12280,12280,0
|
|
20231222,122300,101400550,12280,12280,12280,12280,300
|
|
20231222,122200,97716550,12280,12290,12290,12280,93
|
|
20231222,122100,96574420,12300,12300,12300,12300,20
|
|
20231222,122000,96328420,12300,12300,12300,12300,20
|
|
20231222,121900,96082420,12290,12290,12290,12290,102
|
|
20231222,121800,94828840,12300,12300,12300,12300,0
|
|
20231222,121700,94828840,12300,12300,12300,12300,0
|
|
20231222,121600,94828840,12300,12290,12300,12290,83
|
|
20231222,121500,93808670,12300,12300,12300,12300,12
|
|
20231222,121400,93661070,12300,12300,12300,12300,10
|
|
20231222,121300,93538070,12290,12290,12290,12290,82
|
|
20231222,121200,92530290,12290,12290,12290,12290,0
|
|
20231222,121100,92530290,12290,12290,12290,12290,0
|
|
20231222,121000,92530290,12290,12290,12290,12290,55
|
|
20231222,120900,91854340,12300,12300,12300,12300,0
|
|
20231222,120800,91854340,12300,12300,12300,12300,10
|
|
20231222,120700,91731340,12290,12290,12290,12290,52
|
|
20231222,120600,91092260,12290,12290,12290,12290,0
|
|
20231222,120500,91092260,12290,12290,12290,12290,50
|
|
20231222,120400,90477760,12290,12290,12290,12290,82
|
|
20231222,120300,89469980,12290,12290,12290,12290,0
|
|
20231222,120200,89469980,12290,12290,12290,12290,0
|
|
20231222,120100,89469980,12290,12290,12290,12290,49
|
|
20231222,120000,88867770,12280,12280,12280,12280,0
|
|
20231222,115900,88867770,12280,12280,12280,12280,20
|
|
20231222,115800,88622170,12280,12280,12280,12280,130
|
|
20231222,115700,87025770,12280,12280,12280,12280,0
|
|
20231222,115600,87025770,12280,12280,12280,12280,0
|
|
20231222,115500,87025770,12280,12280,12280,12280,0
|
|
20231222,115400,87025770,12280,12280,12280,12280,0
|
|
20231222,115300,87025770,12280,12280,12280,12280,20
|
|
20231222,115200,86780170,12280,12280,12280,12280,0
|
|
20231222,115100,86780170,12280,12280,12280,12280,113
|
|
20231222,115000,85392530,12280,12280,12280,12280,0
|
|
20231222,114900,85392530,12280,12280,12280,12280,0
|
|
20231222,114800,85392530,12280,12280,12280,12280,64
|
|
20231222,114700,84606610,12280,12280,12280,12280,120
|
|
20231222,114600,83133010,12270,12270,12270,12270,0
|
|
20231222,114500,83133010,12270,12270,12270,12270,75
|
|
20231222,114400,82212760,12270,12270,12270,12270,0
|
|
20231222,114300,82212760,12270,12270,12270,12270,0
|
|
20231222,114200,82212760,12270,12280,12280,12270,61
|
|
20231222,114100,81464240,12280,12280,12280,12280,0
|
|
20231222,114000,81464240,12280,12280,12280,12280,8
|
|
20231222,113900,81366000,12270,12270,12270,12270,76
|
|
20231222,113800,80433480,12270,12270,12270,12270,0
|
|
20231222,113700,80433480,12270,12270,12270,12270,0
|
|
20231222,113600,80433480,12270,12270,12270,12270,55
|
|
20231222,113500,79758630,12280,12280,12280,12280,0
|
|
20231222,113400,79758630,12280,12280,12280,12280,12
|
|
20231222,113300,79611270,12270,12270,12270,12270,65
|
|
20231222,113200,78813720,12280,12280,12280,12280,5
|
|
20231222,113100,78752320,12280,12280,12280,12280,0
|
|
20231222,113000,78752320,12280,12280,12280,12280,19
|
|
20231222,112900,78519000,12280,12280,12280,12280,0
|
|
20231222,112800,78519000,12280,12280,12280,12280,4
|
|
20231222,112700,78469880,12280,12280,12280,12280,81
|
|
20231222,112600,77475200,12280,12280,12280,12280,0
|
|
20231222,112500,77475200,12280,12280,12280,12280,154
|
|
20231222,112400,75584080,12270,12270,12270,12270,51
|
|
20231222,112300,74958310,12270,12270,12270,12270,0
|
|
20231222,112200,74958310,12270,12270,12270,12270,0
|
|
20231222,112100,74958310,12270,12270,12270,12270,75
|
|
20231222,112000,74038060,12280,12280,12280,12280,10
|
|
20231222,111900,73915260,12280,12280,12280,12280,1
|
|
20231222,111800,73902980,12280,12280,12280,12280,0
|
|
20231222,111700,73902980,12280,12280,12280,12280,40
|
|
20231222,111600,73411780,12280,12280,12280,12280,0
|
|
20231222,111500,73411780,12280,12280,12280,12280,0
|
|
20231222,111400,73411780,12280,12280,12280,12280,69
|
|
20231222,111300,72564460,12280,12280,12280,12280,0
|
|
20231222,111200,72564460,12280,12280,12280,12280,0
|
|
20231222,111100,72564460,12280,12280,12280,12280,62
|
|
20231222,111000,71803100,12290,12290,12290,12290,8
|
|
20231222,110900,71704780,12280,12280,12280,12280,0
|
|
20231222,110800,71704780,12280,12280,12280,12280,69
|
|
20231222,110700,70857460,12280,12280,12280,12280,0
|
|
20231222,110600,70857460,12280,12280,12280,12280,0
|
|
20231222,110500,70857460,12280,12280,12280,12280,131
|
|
20231222,110400,69248780,12270,12270,12270,12270,0
|
|
20231222,110300,69248780,12270,12270,12270,12270,0
|
|
20231222,110200,69248780,12270,12270,12270,12270,67
|
|
20231222,110100,68426690,12270,12270,12270,12270,0
|
|
20231222,110000,68426690,12270,12270,12270,12270,0
|
|
20231222,105900,68426690,12270,12270,12270,12270,63
|
|
20231222,105800,67653680,12270,12270,12270,12270,0
|
|
20231222,105700,67653680,12270,12270,12270,12270,0
|
|
20231222,105600,67653680,12270,12270,12270,12270,0
|
|
20231222,105500,67653680,12270,12270,12270,12270,0
|
|
20231222,105400,67653680,12270,12270,12270,12270,0
|
|
20231222,105300,67653680,12270,12270,12270,12270,0
|
|
20231222,105200,67653680,12270,12270,12270,12270,0
|
|
20231222,105100,67653680,12270,12270,12270,12270,0
|
|
20231222,105000,67653680,12270,12270,12270,12270,232
|
|
20231222,104900,64807040,12280,12280,12280,12280,2
|
|
20231222,104800,64782480,12280,12280,12280,12280,0
|
|
20231222,104700,64782480,12280,12280,12280,12280,20
|
|
20231222,104600,64536880,12290,12290,12290,12290,8
|
|
20231222,104500,64438560,12290,12290,12290,12290,0
|
|
20231222,104400,64438560,12290,12290,12290,12290,2
|
|
20231222,104300,64413980,12270,12270,12270,12270,0
|
|
20231222,104200,64413980,12270,12270,12270,12270,0
|
|
20231222,104100,64413980,12270,12270,12270,12270,0
|
|
20231222,104000,64413980,12270,12270,12270,12270,20
|
|
20231222,103900,64168580,12270,12270,12270,12270,3
|
|
20231222,103800,64131770,12270,12270,12270,12270,63
|
|
20231222,103700,63358760,12270,12270,12270,12270,84
|
|
20231222,103600,62328080,12260,12260,12260,12260,0
|
|
20231222,103500,62328080,12260,12260,12260,12260,0
|
|
20231222,103400,62328080,12260,12260,12260,12260,58
|
|
20231222,103300,61617000,12270,12270,12270,12270,5
|
|
20231222,103200,61555650,12270,12270,12270,12270,0
|
|
20231222,103100,61555650,12270,12270,12270,12270,0
|
|
20231222,103000,61555650,12270,12270,12270,12270,59
|
|
20231222,102900,60831720,12270,12270,12270,12270,0
|
|
20231222,102800,60831720,12270,12260,12270,12260,55
|
|
20231222,102700,60157390,12270,12270,12270,12270,313
|
|
20231222,102600,56316880,12270,12270,12270,12270,0
|
|
20231222,102500,56316880,12270,12270,12270,12270,186
|
|
20231222,102400,54034660,12280,12280,12280,12280,1
|
|
20231222,102300,54022380,12270,12270,12270,12270,0
|
|
20231222,102200,54022380,12270,12270,12270,12270,162
|
|
20231222,102100,52034640,12280,12270,12280,12270,110
|
|
20231222,102000,50684840,12270,12270,12270,12270,200
|
|
20231222,101900,48230840,12270,12270,12270,12270,81
|
|
20231222,101800,47236970,12280,12280,12280,12280,676
|
|
20231222,101700,38935690,12280,12280,12280,12280,0
|
|
20231222,101600,38935690,12280,12280,12280,12280,202
|
|
20231222,101500,36455130,12280,12280,12280,12280,0
|
|
20231222,101400,36455130,12280,12280,12280,12280,0
|
|
20231222,101300,36455130,12280,12280,12280,12280,49
|
|
20231222,101200,35853410,12270,12270,12270,12270,80
|
|
20231222,101100,34871810,12270,12270,12270,12270,8
|
|
20231222,101000,34773650,12280,12280,12280,12280,2
|
|
20231222,100900,34749090,12270,12280,12280,12270,108
|
|
20231222,100800,33423360,12280,12280,12280,12280,0
|
|
20231222,100700,33423360,12280,12280,12280,12280,0
|
|
20231222,100600,33423360,12280,12280,12280,12280,112
|
|
20231222,100500,32048000,12270,12270,12270,12270,0
|
|
20231222,100400,32048000,12270,12270,12270,12270,38
|
|
20231222,100300,31581740,12260,12260,12260,12260,138
|
|
20231222,100200,29889860,12250,12250,12250,12250,0
|
|
20231222,100100,29889860,12250,12250,12250,12250,130
|
|
20231222,100000,28297360,12260,12270,12270,12260,20
|
|
20231222,095900,28052080,12250,12250,12250,12250,0
|
|
20231222,095800,28052080,12250,12250,12250,12250,0
|
|
20231222,095700,28052080,12250,12250,12250,12250,47
|
|
20231222,095600,27476330,12250,12250,12250,12250,0
|
|
20231222,095500,27476330,12250,12250,12250,12250,0
|
|
20231222,095400,27476330,12250,12250,12250,12250,74
|
|
20231222,095300,26569830,12250,12250,12250,12250,50
|
|
20231222,095200,25957330,12250,12260,12260,12250,50
|
|
20231222,095100,25344790,12270,12270,12270,12270,11
|
|
20231222,095000,25209820,12280,12280,12280,12280,0
|
|
20231222,094900,25209820,12280,12280,12280,12280,0
|
|
20231222,094800,25209820,12280,12280,12280,12280,8
|
|
20231222,094700,25111580,12270,12270,12270,12270,0
|
|
20231222,094600,25111580,12270,12270,12270,12270,92
|
|
20231222,094500,23982740,12260,12250,12260,12250,118
|
|
20231222,094400,22536550,12250,12250,12250,12250,20
|
|
20231222,094300,22291550,12250,12250,12250,12250,0
|
|
20231222,094200,22291550,12250,12260,12260,12250,267
|
|
20231222,094100,19020780,12270,12270,12270,12270,0
|
|
20231222,094000,19020780,12270,12270,12270,12270,20
|
|
20231222,093900,18775380,12260,12260,12260,12260,111
|
|
20231222,093800,17414520,12270,12270,12270,12270,1
|
|
20231222,093700,17402250,12270,12270,12270,12270,0
|
|
20231222,093600,17402250,12270,12270,12270,12270,0
|
|
20231222,093500,17402250,12270,12270,12270,12270,79
|
|
20231222,093400,16432920,12270,12270,12270,12270,25
|
|
20231222,093300,16126170,12270,12270,12270,12270,2
|
|
20231222,093200,16101630,12270,12290,12290,12270,25
|
|
20231222,093100,15794860,12290,12290,12290,12290,1
|
|
20231222,093000,15782570,12290,12280,12290,12280,93
|
|
20231222,092900,14640490,12290,12290,12290,12290,21
|
|
20231222,092800,14382400,12290,12290,12290,12290,1
|
|
20231222,092700,14370110,12290,12300,12300,12290,142
|
|
20231222,092600,12624720,12300,12300,12300,12300,65
|
|
20231222,092500,11825220,12300,12300,12300,12300,0
|
|
20231222,092400,11825220,12300,12300,12300,12300,0
|
|
20231222,092300,11825220,12300,12300,12300,12300,66
|
|
20231222,092200,11013420,12300,12300,12300,12300,1
|
|
20231222,092100,11001120,12350,12350,12350,12350,0
|
|
20231222,092000,11001120,12350,12350,12350,12350,0
|
|
20231222,091900,11001120,12350,12350,12350,12350,2
|
|
20231222,091800,10976420,12300,12300,12300,12300,2
|
|
20231222,091700,10951820,12300,12300,12300,12300,300
|
|
20231222,091600,7261820,12360,12360,12360,12360,0
|
|
20231222,091500,7261820,12360,12350,12360,12350,40
|
|
20231222,091400,6767470,12360,12360,12360,12360,82
|
|
20231222,091300,5753950,12350,12350,12350,12350,5
|
|
20231222,091200,5692200,12350,12340,12350,12340,100
|
|
20231222,091100,4458110,12300,12300,12300,12300,49
|
|
20231222,091000,3855410,12300,12300,12300,12300,0
|
|
20231222,090900,3855410,12300,12300,12300,12300,115
|
|
20231222,090800,2440910,12350,12350,12350,12350,0
|
|
20231222,090700,2440910,12350,12350,12350,12350,0
|
|
20231222,090600,2440910,12350,12350,12350,12350,1
|
|
20231222,090500,2428560,12370,12370,12370,12370,0
|
|
20231222,090400,2428560,12370,12370,12370,12370,0
|
|
20231222,090300,2428560,12370,12370,12370,12370,11
|
|
20231222,090200,2292490,12360,12360,12360,12360,10
|
|
20231222,090100,2168890,12340,12340,12340,12340,100
|
|
20231222,090000,934890,12340,12300,12340,12300,76
|