621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191800,225019280,12110,12110,12110,12110,657
|
|
20231228,191700,225019280,12110,12110,12110,12110,0
|
|
20231228,191600,225019280,12110,12110,12110,12110,0
|
|
20231228,191500,225019280,12110,12110,12110,12110,0
|
|
20231228,191400,225019280,12110,12110,12110,12110,0
|
|
20231228,191300,225019280,12110,12110,12110,12110,0
|
|
20231228,191200,225019280,12110,12110,12110,12110,0
|
|
20231228,191100,225019280,12110,12110,12110,12110,0
|
|
20231228,191000,225019280,12110,12110,12110,12110,0
|
|
20231228,190900,225019280,12110,12110,12110,12110,0
|
|
20231228,190800,225019280,12110,12110,12110,12110,0
|
|
20231228,190700,225019280,12110,12110,12110,12110,0
|
|
20231228,190600,225019280,12110,12110,12110,12110,0
|
|
20231228,190500,225019280,12110,12110,12110,12110,0
|
|
20231228,190400,225019280,12110,12110,12110,12110,0
|
|
20231228,190300,225019280,12110,12110,12110,12110,0
|
|
20231228,190200,225019280,12110,12110,12110,12110,0
|
|
20231228,190100,225019280,12110,12110,12110,12110,0
|
|
20231228,190000,225019280,12110,12110,12110,12110,0
|
|
20231228,185900,225019280,12110,12110,12110,12110,0
|
|
20231228,185800,225019280,12110,12110,12110,12110,0
|
|
20231228,185700,225019280,12110,12110,12110,12110,0
|
|
20231228,185600,225019280,12110,12110,12110,12110,0
|
|
20231228,185500,225019280,12110,12110,12110,12110,0
|
|
20231228,185400,225019280,12110,12110,12110,12110,0
|
|
20231228,185300,225019280,12110,12110,12110,12110,0
|
|
20231228,185200,225019280,12110,12110,12110,12110,0
|
|
20231228,185100,225019280,12110,12110,12110,12110,0
|
|
20231228,185000,225019280,12110,12110,12110,12110,0
|
|
20231228,184900,225019280,12110,12110,12110,12110,0
|
|
20231228,184800,225019280,12110,12110,12110,12110,657
|
|
20231228,184700,225019280,12110,12110,12110,12110,0
|
|
20231228,184600,225019280,12110,12110,12110,12110,0
|
|
20231228,184500,225019280,12110,12110,12110,12110,0
|
|
20231228,184400,225019280,12110,12110,12110,12110,0
|
|
20231228,184300,225019280,12110,12110,12110,12110,0
|
|
20231228,184200,225019280,12110,12110,12110,12110,0
|
|
20231228,184100,225019280,12110,12110,12110,12110,0
|
|
20231228,184000,225019280,12110,12110,12110,12110,0
|
|
20231228,183900,225019280,12110,12110,12110,12110,0
|
|
20231228,183800,225019280,12110,12110,12110,12110,0
|
|
20231228,183700,225019280,12110,12110,12110,12110,0
|
|
20231228,183600,225019280,12110,12110,12110,12110,0
|
|
20231228,183500,225019280,12110,12110,12110,12110,0
|
|
20231228,183400,225019280,12110,12110,12110,12110,0
|
|
20231228,183300,225019280,12110,12110,12110,12110,0
|
|
20231228,183200,225019280,12110,12110,12110,12110,0
|
|
20231228,183100,225019280,12110,12110,12110,12110,0
|
|
20231228,183000,225019280,12110,12110,12110,12110,0
|
|
20231228,182900,225019280,12110,12110,12110,12110,0
|
|
20231228,182800,225019280,12110,12110,12110,12110,0
|
|
20231228,182700,225019280,12110,12110,12110,12110,0
|
|
20231228,182600,225019280,12110,12110,12110,12110,0
|
|
20231228,182500,225019280,12110,12110,12110,12110,0
|
|
20231228,182400,225019280,12110,12110,12110,12110,0
|
|
20231228,182300,225019280,12110,12110,12110,12110,0
|
|
20231228,182200,225019280,12110,12110,12110,12110,0
|
|
20231228,182100,225019280,12110,12110,12110,12110,0
|
|
20231228,182000,225019280,12110,12110,12110,12110,0
|
|
20231228,181900,225019280,12110,12110,12110,12110,0
|
|
20231228,181800,225019280,12110,12110,12110,12110,657
|
|
20231228,181700,225019280,12110,12110,12110,12110,0
|
|
20231228,181600,225019280,12110,12110,12110,12110,0
|
|
20231228,181500,225019280,12110,12110,12110,12110,0
|
|
20231228,181400,225019280,12110,12110,12110,12110,0
|
|
20231228,181300,225019280,12110,12110,12110,12110,0
|
|
20231228,181200,225019280,12110,12110,12110,12110,0
|
|
20231228,181100,225019280,12110,12110,12110,12110,0
|
|
20231228,181000,225019280,12110,12110,12110,12110,0
|
|
20231228,180900,225019280,12110,12110,12110,12110,0
|
|
20231228,180800,225019280,12110,12110,12110,12110,0
|
|
20231228,180700,225019280,12110,12110,12110,12110,0
|
|
20231228,180600,225019280,12110,12110,12110,12110,0
|
|
20231228,180500,225019280,12110,12110,12110,12110,0
|
|
20231228,180400,225019280,12110,12110,12110,12110,0
|
|
20231228,180300,225019280,12110,12110,12110,12110,0
|
|
20231228,180200,225019280,12110,12110,12110,12110,0
|
|
20231228,180100,225019280,12110,12110,12110,12110,0
|
|
20231228,180000,225019280,12110,12110,12110,12110,0
|
|
20231228,175900,225019280,12110,12110,12110,12110,0
|
|
20231228,175800,225019280,12110,12110,12110,12110,0
|
|
20231228,175700,225019280,12110,12110,12110,12110,0
|
|
20231228,175600,225019280,12110,12110,12110,12110,0
|
|
20231228,175500,225019280,12110,12110,12110,12110,0
|
|
20231228,175400,225019280,12110,12110,12110,12110,0
|
|
20231228,175300,225019280,12110,12110,12110,12110,0
|
|
20231228,175200,225019280,12110,12110,12110,12110,0
|
|
20231228,175100,225019280,12110,12110,12110,12110,0
|
|
20231228,175000,225019280,12110,12110,12110,12110,0
|
|
20231228,174900,225019280,12110,12110,12110,12110,0
|
|
20231228,174800,225019280,12110,12110,12110,12110,657
|
|
20231228,174700,225019280,12110,12110,12110,12110,0
|
|
20231228,174600,225019280,12110,12110,12110,12110,0
|
|
20231228,174500,225019280,12110,12110,12110,12110,0
|
|
20231228,174400,225019280,12110,12110,12110,12110,0
|
|
20231228,174300,225019280,12110,12110,12110,12110,0
|
|
20231228,174200,225019280,12110,12110,12110,12110,0
|
|
20231228,174100,225019280,12110,12110,12110,12110,0
|
|
20231228,174000,225019280,12110,12110,12110,12110,0
|
|
20231228,173900,225019280,12110,12110,12110,12110,0
|
|
20231228,173800,225019280,12110,12110,12110,12110,0
|
|
20231228,173700,225019280,12110,12110,12110,12110,0
|
|
20231228,173600,225019280,12110,12110,12110,12110,0
|
|
20231228,173500,225019280,12110,12110,12110,12110,0
|
|
20231228,173400,225019280,12110,12110,12110,12110,0
|
|
20231228,173300,225019280,12110,12110,12110,12110,0
|
|
20231228,173200,225019280,12110,12110,12110,12110,0
|
|
20231228,173100,225019280,12110,12110,12110,12110,0
|
|
20231228,173000,225019280,12110,12110,12110,12110,0
|
|
20231228,172900,225019280,12110,12110,12110,12110,0
|
|
20231228,172800,225019280,12110,12110,12110,12110,0
|
|
20231228,172700,225019280,12110,12110,12110,12110,0
|
|
20231228,172600,225019280,12110,12110,12110,12110,0
|
|
20231228,172500,225019280,12110,12110,12110,12110,0
|
|
20231228,172400,225019280,12110,12110,12110,12110,0
|
|
20231228,172300,225019280,12110,12110,12110,12110,0
|
|
20231228,172200,225019280,12110,12110,12110,12110,0
|
|
20231228,172100,225019280,12110,12110,12110,12110,0
|
|
20231228,172000,225019280,12110,12110,12110,12110,0
|
|
20231228,171900,225019280,12110,12110,12110,12110,0
|
|
20231228,171800,225019280,12110,12110,12110,12110,657
|
|
20231228,171700,225019280,12110,12110,12110,12110,0
|
|
20231228,171600,225019280,12110,12110,12110,12110,0
|
|
20231228,171500,225019280,12110,12110,12110,12110,0
|
|
20231228,171400,225019280,12110,12110,12110,12110,0
|
|
20231228,171300,225019280,12110,12110,12110,12110,0
|
|
20231228,171200,225019280,12110,12110,12110,12110,0
|
|
20231228,171100,225019280,12110,12110,12110,12110,0
|
|
20231228,171000,225019280,12110,12110,12110,12110,0
|
|
20231228,170900,225019280,12110,12110,12110,12110,0
|
|
20231228,170800,225019280,12110,12110,12110,12110,0
|
|
20231228,170700,225019280,12110,12110,12110,12110,0
|
|
20231228,170600,225019280,12110,12110,12110,12110,0
|
|
20231228,170500,225019280,12110,12110,12110,12110,0
|
|
20231228,170400,225019280,12110,12110,12110,12110,0
|
|
20231228,170300,225019280,12110,12110,12110,12110,0
|
|
20231228,170200,225019280,12110,12110,12110,12110,0
|
|
20231228,170100,225019280,12110,12110,12110,12110,0
|
|
20231228,170000,225019280,12110,12110,12110,12110,0
|
|
20231228,165900,225019280,12110,12110,12110,12110,0
|
|
20231228,165800,225019280,12110,12110,12110,12110,0
|
|
20231228,165700,225019280,12110,12110,12110,12110,0
|
|
20231228,165600,225019280,12110,12110,12110,12110,0
|
|
20231228,165500,225019280,12110,12110,12110,12110,0
|
|
20231228,165400,225019280,12110,12110,12110,12110,0
|
|
20231228,165300,225019280,12110,12110,12110,12110,0
|
|
20231228,165200,225019280,12110,12110,12110,12110,0
|
|
20231228,165100,225019280,12110,12110,12110,12110,0
|
|
20231228,165000,225019280,12110,12110,12110,12110,0
|
|
20231228,164900,225019280,12110,12110,12110,12110,0
|
|
20231228,164800,225019280,12110,12110,12110,12110,657
|
|
20231228,164700,225019280,12110,12110,12110,12110,0
|
|
20231228,164600,225019280,12110,12110,12110,12110,0
|
|
20231228,164500,225019280,12110,12110,12110,12110,0
|
|
20231228,164400,225019280,12110,12110,12110,12110,0
|
|
20231228,164300,225019280,12110,12110,12110,12110,0
|
|
20231228,164200,225019280,12110,12110,12110,12110,0
|
|
20231228,164100,225019280,12110,12110,12110,12110,0
|
|
20231228,164000,225019280,12110,12110,12110,12110,0
|
|
20231228,163900,225019280,12110,12110,12110,12110,0
|
|
20231228,163800,225019280,12110,12110,12110,12110,0
|
|
20231228,163700,225019280,12110,12110,12110,12110,0
|
|
20231228,163600,225019280,12110,12110,12110,12110,0
|
|
20231228,163500,225019280,12110,12110,12110,12110,0
|
|
20231228,163400,225019280,12110,12110,12110,12110,0
|
|
20231228,163300,225019280,12110,12110,12110,12110,0
|
|
20231228,163200,225019280,12110,12110,12110,12110,0
|
|
20231228,163100,225019280,12110,12110,12110,12110,0
|
|
20231228,163000,225019280,12110,12110,12110,12110,0
|
|
20231228,162900,225019280,12110,12110,12110,12110,0
|
|
20231228,162800,225019280,12110,12110,12110,12110,0
|
|
20231228,162700,225019280,12110,12110,12110,12110,0
|
|
20231228,162600,225019280,12110,12110,12110,12110,0
|
|
20231228,162500,225019280,12110,12110,12110,12110,0
|
|
20231228,162400,225019280,12110,12110,12110,12110,0
|
|
20231228,162300,225019280,12110,12110,12110,12110,0
|
|
20231228,162200,225019280,12110,12110,12110,12110,0
|
|
20231228,162100,225019280,12110,12110,12110,12110,0
|
|
20231228,162000,225019280,12110,12110,12110,12110,0
|
|
20231228,161900,225019280,12110,12110,12110,12110,0
|
|
20231228,161800,225019280,12110,12110,12110,12110,657
|
|
20231228,161700,225019280,12110,12110,12110,12110,0
|
|
20231228,161600,225019280,12110,12110,12110,12110,0
|
|
20231228,161500,225019280,12110,12110,12110,12110,0
|
|
20231228,161400,225019280,12110,12110,12110,12110,0
|
|
20231228,161300,225019280,12110,12110,12110,12110,0
|
|
20231228,161200,225019280,12110,12110,12110,12110,0
|
|
20231228,161100,225019280,12110,12110,12110,12110,0
|
|
20231228,161000,225019280,12110,12110,12110,12110,0
|
|
20231228,160900,225019280,12110,12110,12110,12110,0
|
|
20231228,160800,225019280,12110,12110,12110,12110,0
|
|
20231228,160700,225019280,12110,12110,12110,12110,0
|
|
20231228,160600,225019280,12110,12110,12110,12110,0
|
|
20231228,160500,225019280,12110,12110,12110,12110,0
|
|
20231228,160400,225019280,12110,12110,12110,12110,0
|
|
20231228,160300,225019280,12110,12110,12110,12110,0
|
|
20231228,160200,225019280,12110,12110,12110,12110,0
|
|
20231228,160100,225019280,12110,12110,12110,12110,0
|
|
20231228,160000,225019280,12110,12110,12110,12110,0
|
|
20231228,155900,225019280,12110,12110,12110,12110,0
|
|
20231228,155800,225019280,12110,12110,12110,12110,0
|
|
20231228,155700,225019280,12110,12110,12110,12110,0
|
|
20231228,155600,225019280,12110,12110,12110,12110,0
|
|
20231228,155500,225019280,12110,12110,12110,12110,0
|
|
20231228,155400,225019280,12110,12110,12110,12110,0
|
|
20231228,155300,225019280,12110,12110,12110,12110,0
|
|
20231228,155200,225019280,12110,12110,12110,12110,0
|
|
20231228,155100,225019280,12110,12110,12110,12110,0
|
|
20231228,155000,225019280,12110,12110,12110,12110,0
|
|
20231228,154900,225019280,12110,12110,12110,12110,0
|
|
20231228,154800,225019280,12110,12110,12110,12110,657
|
|
20231228,154700,225019280,12110,12110,12110,12110,0
|
|
20231228,154600,225019280,12110,12110,12110,12110,0
|
|
20231228,154500,225019280,12110,12110,12110,12110,0
|
|
20231228,154400,225019280,12110,12110,12110,12110,0
|
|
20231228,154300,225019280,12110,12110,12110,12110,0
|
|
20231228,154200,225019280,12110,12110,12110,12110,0
|
|
20231228,154100,225019280,12110,12110,12110,12110,0
|
|
20231228,154000,225019280,12110,12110,12110,12110,0
|
|
20231228,153900,225019280,12110,12110,12110,12110,0
|
|
20231228,153800,225019280,12110,12110,12110,12110,0
|
|
20231228,153700,225019280,12110,12110,12110,12110,0
|
|
20231228,153600,225019280,12110,12110,12110,12110,0
|
|
20231228,153500,225019280,12110,12110,12110,12110,0
|
|
20231228,153400,225019280,12110,12110,12110,12110,0
|
|
20231228,153300,225019280,12110,12110,12110,12110,0
|
|
20231228,153200,225019280,12110,12110,12110,12110,0
|
|
20231228,153100,225019280,12110,12110,12110,12110,0
|
|
20231228,153000,225019280,12110,12110,12110,12110,657
|
|
20231228,152900,217063010,12110,12110,12110,12110,0
|
|
20231228,152800,217063010,12110,12110,12110,12110,0
|
|
20231228,152700,217063010,12110,12110,12110,12110,0
|
|
20231228,152600,217063010,12110,12110,12110,12110,0
|
|
20231228,152500,217063010,12110,12110,12110,12110,0
|
|
20231228,152400,217063010,12110,12110,12110,12110,0
|
|
20231228,152300,217063010,12110,12110,12110,12110,0
|
|
20231228,152200,217063010,12110,12110,12110,12110,0
|
|
20231228,152100,217063010,12110,12110,12110,12110,0
|
|
20231228,152000,217063010,12110,12110,12110,12110,0
|
|
20231228,151900,217063010,12110,12130,12140,12100,420
|
|
20231228,151800,211975090,12130,12140,12140,12130,27
|
|
20231228,151700,211647490,12140,12130,12140,12130,72
|
|
20231228,151600,210774060,12140,12140,12140,12140,14
|
|
20231228,151500,210604100,12130,12140,12140,12130,20
|
|
20231228,151400,210361310,12140,12140,12140,12140,10
|
|
20231228,151300,210239910,12130,12140,12140,12130,75
|
|
20231228,151200,209329870,12140,12140,12140,12140,5
|
|
20231228,151100,209269170,12140,12140,12140,12140,20
|
|
20231228,151000,209026370,12140,12130,12140,12130,13
|
|
20231228,150900,208868560,12140,12130,12140,12130,56
|
|
20231228,150800,208189080,12130,12120,12130,12120,18
|
|
20231228,150700,207970860,12120,12120,12120,12120,17
|
|
20231228,150600,207764820,12120,12120,12120,12110,71
|
|
20231228,150500,206904610,12120,12120,12120,12120,4
|
|
20231228,150400,206856130,12120,12120,12120,12120,20
|
|
20231228,150300,206613730,12120,12120,12120,12120,4
|
|
20231228,150200,206565250,12120,12120,12120,12110,170
|
|
20231228,150100,204506410,12120,12120,12120,12120,18
|
|
20231228,150000,204288250,12120,12120,12120,12110,7
|
|
20231228,145900,204203420,12120,12120,12120,12120,35
|
|
20231228,145800,203779220,12130,12130,12130,12130,15
|
|
20231228,145700,203597270,12130,12130,12130,12130,18
|
|
20231228,145600,203378930,12130,12120,12130,12120,12
|
|
20231228,145500,203233470,12120,12130,12140,12120,38
|
|
20231228,145400,202772720,12140,12150,12150,12130,37
|
|
20231228,145300,202323750,12150,12150,12150,12140,505
|
|
20231228,145200,196193000,12150,12150,12150,12150,15
|
|
20231228,145100,196010750,12150,12140,12150,12120,255
|
|
20231228,145000,192915330,12120,12120,12120,12120,8
|
|
20231228,144900,192818370,12120,12120,12120,12120,16
|
|
20231228,144800,192624450,12120,12120,12120,12120,12
|
|
20231228,144700,192479010,12140,12140,12140,12140,23
|
|
20231228,144600,192199790,12130,12130,12130,12130,4
|
|
20231228,144500,192151270,12130,12130,12130,12130,16
|
|
20231228,144400,191957190,12130,12130,12130,12110,42
|
|
20231228,144300,191448370,12130,12130,12130,12130,21
|
|
20231228,144200,191193640,12130,12130,12130,12120,15
|
|
20231228,144100,191011700,12130,12130,12130,12110,34
|
|
20231228,144000,190599900,12130,12130,12130,12130,19
|
|
20231228,143900,190369430,12130,12130,12130,12130,7
|
|
20231228,143800,190284520,12130,12130,12130,12130,13
|
|
20231228,143700,190126830,12110,12130,12130,12110,44
|
|
20231228,143600,189593730,12130,12130,12130,12120,47
|
|
20231228,143500,189023630,12130,12120,12130,12120,33
|
|
20231228,143400,188623620,12120,12090,12120,12090,282
|
|
20231228,143300,185211690,12100,12110,12110,12100,586
|
|
20231228,143200,178117070,12110,12110,12110,12110,6
|
|
20231228,143100,178044410,12110,12110,12110,12100,116
|
|
20231228,143000,176640640,12100,12090,12100,12090,163
|
|
20231228,142900,174669570,12090,12070,12100,12070,35
|
|
20231228,142800,174246990,12100,12070,12100,12070,79
|
|
20231228,142700,173292890,12100,12100,12100,12070,34
|
|
20231228,142600,172882390,12070,12100,12100,12070,110
|
|
20231228,142500,171554150,12100,12080,12100,12080,64
|
|
20231228,142400,170780950,12100,12100,12100,12080,45
|
|
20231228,142300,170237050,12080,12100,12100,12080,110
|
|
20231228,142200,168907870,12100,12100,12100,12080,33
|
|
20231228,142100,168509170,12080,12070,12100,12070,75
|
|
20231228,142000,167603170,12100,12100,12100,12060,68
|
|
20231228,141900,166782470,12100,12100,12100,12060,80
|
|
20231228,141800,165816910,12060,12100,12100,12060,65
|
|
20231228,141700,165032810,12100,12100,12100,12060,46
|
|
20231228,141600,164477410,12060,12060,12100,12060,110
|
|
20231228,141500,163150050,12100,12100,12100,12060,66
|
|
20231228,141400,162353850,12100,12060,12100,12060,42
|
|
20231228,141300,161846850,12100,12060,12100,12060,73
|
|
20231228,141200,160965950,12100,12100,12100,12060,80
|
|
20231228,141100,160000430,12060,12090,12100,12060,81
|
|
20231228,141000,159023070,12090,12060,12090,12060,63
|
|
20231228,140900,158263170,12090,12090,12090,12060,121
|
|
20231228,140800,156801150,12060,12080,12090,12060,144
|
|
20231228,140700,155063390,12090,12060,12090,12060,75
|
|
20231228,140600,154158380,12090,12060,12090,12060,35
|
|
20231228,140500,153736130,12090,12090,12090,12060,105
|
|
20231228,140400,152469080,12070,12100,12100,12070,45
|
|
20231228,140300,151925480,12070,12090,12100,12070,63
|
|
20231228,140200,151164940,12090,12070,12090,12060,78
|
|
20231228,140100,150223440,12070,12070,12090,12070,101
|
|
20231228,140000,149004290,12070,12090,12090,12070,54
|
|
20231228,135900,148352230,12070,12070,12070,12060,45
|
|
20231228,135800,147809370,12070,12060,12070,12060,110
|
|
20231228,135700,146482580,12060,12070,12070,12060,74
|
|
20231228,135600,145589990,12060,12070,12070,12060,31
|
|
20231228,135500,145216110,12070,12060,12070,12060,89
|
|
20231228,135400,144142590,12070,12070,12070,12060,66
|
|
20231228,135300,143346570,12070,12080,12100,12070,68
|
|
20231228,135200,142525260,12100,12100,12100,12060,74
|
|
20231228,135100,141632180,12100,12060,12100,12060,78
|
|
20231228,135000,140691380,12100,12100,12100,12060,77
|
|
20231228,134900,139762000,12060,12060,12100,12060,63
|
|
20231228,134800,139002060,12100,12100,12100,12060,46
|
|
20231228,134700,138446620,12060,12060,12100,12060,100
|
|
20231228,134600,137240380,12100,12100,12100,12070,68
|
|
20231228,134500,136419170,12070,12100,12100,12070,77
|
|
20231228,134400,135489240,12100,12070,12100,12070,69
|
|
20231228,134300,134656140,12070,12100,12100,12070,74
|
|
20231228,134200,133762540,12070,12100,12100,12070,64
|
|
20231228,134100,132989910,12100,12110,12110,12070,44
|
|
20231228,134000,132458360,12070,12110,12110,12070,97
|
|
20231228,133900,131287330,12110,12070,12110,12070,74
|
|
20231228,133800,130393510,12110,12110,12110,12070,46
|
|
20231228,133700,129837650,12070,12070,12110,12070,60
|
|
20231228,133600,129113370,12110,12110,12110,12070,78
|
|
20231228,133500,128171270,12070,12110,12110,12070,64
|
|
20231228,133400,127398550,12110,12110,12110,12070,78
|
|
20231228,133300,126456330,12110,12080,12110,12070,73
|
|
20231228,133200,125575030,12080,12070,12080,12070,64
|
|
20231228,133100,124802500,12080,12080,12110,12080,99
|
|
20231228,133000,123606520,12110,12110,12110,12080,33
|
|
20231228,132900,123207760,12110,12070,12110,12070,105
|
|
20231228,132800,121939810,12110,12110,12110,12070,33
|
|
20231228,132700,121541340,12070,12110,12110,12070,77
|
|
20231228,132600,120611230,12110,12070,12110,12070,116
|
|
20231228,132500,119210310,12070,12080,12080,12070,69
|
|
20231228,132400,118377420,12080,12080,12080,12070,162
|
|
20231228,132300,116421750,12080,12110,12110,12080,29
|
|
20231228,132200,116071310,12070,12070,12110,12070,101
|
|
20231228,132100,114851760,12110,12110,12110,12070,65
|
|
20231228,132000,114066670,12110,12110,12110,12070,45
|
|
20231228,131900,113522880,12080,12110,12110,12070,248
|
|
20231228,131800,110528540,12080,12110,12110,12080,62
|
|
20231228,131700,109779520,12080,12080,12110,12080,78
|
|
20231228,131600,108836710,12110,12080,12110,12080,66
|
|
20231228,131500,108039220,12110,12110,12110,12080,74
|
|
20231228,131400,107144880,12110,12110,12110,12080,66
|
|
20231228,131300,106347100,12110,12080,12110,12080,72
|
|
20231228,131200,105476920,12110,12110,12110,12070,48
|
|
20231228,131100,104896840,12110,12070,12110,12070,112
|
|
20231228,131000,103544120,12110,12110,12110,12070,50
|
|
20231228,130900,102939820,12080,12070,12110,12070,62
|
|
20231228,130800,102191030,12110,12080,12110,12070,118
|
|
20231228,130700,100765400,12110,12110,12110,12080,56
|
|
20231228,130600,100088110,12110,12080,12110,12080,103
|
|
20231228,130500,98843360,12080,12080,12110,12080,70
|
|
20231228,130400,97997250,12080,12110,12110,12080,86
|
|
20231228,130300,96957830,12080,12080,12110,12080,73
|
|
20231228,130200,96075570,12110,12130,12130,12090,136
|
|
20231228,130100,94430990,12130,12100,12130,12100,197
|
|
20231228,130000,92046480,12100,12130,12130,12100,90
|
|
20231228,125900,90956580,12100,12100,12100,12100,59
|
|
20231228,125800,90242680,12100,12100,12130,12100,70
|
|
20231228,125700,89395320,12100,12100,12100,12100,61
|
|
20231228,125600,88657220,12130,12130,12130,12130,0
|
|
20231228,125500,88657220,12130,12130,12130,12130,0
|
|
20231228,125400,88657220,12130,12130,12130,12130,19
|
|
20231228,125300,88426750,12130,12100,12130,12100,42
|
|
20231228,125200,87918250,12130,12130,12130,12130,20
|
|
20231228,125100,87675650,12100,12100,12100,12100,0
|
|
20231228,125000,87675650,12100,12120,12120,12100,33
|
|
20231228,124900,87276310,12130,12130,12130,12130,3
|
|
20231228,124800,87239920,12130,12130,12130,12130,0
|
|
20231228,124700,87239920,12130,12100,12130,12100,138
|
|
20231228,124600,85569580,12100,12130,12130,12100,52
|
|
20231228,124500,84939780,12130,12130,12130,12130,0
|
|
20231228,124400,84939780,12130,12130,12130,12130,0
|
|
20231228,124300,84939780,12130,12130,12130,12130,6
|
|
20231228,124200,84867000,12100,12110,12130,12100,85
|
|
20231228,124100,83837760,12130,12130,12130,12130,0
|
|
20231228,124000,83837760,12130,12130,12130,12130,0
|
|
20231228,123900,83837760,12130,12110,12130,12110,44
|
|
20231228,123800,83304660,12120,12120,12120,12120,174
|
|
20231228,123700,81195780,12120,12110,12120,12110,69
|
|
20231228,123600,80359910,12110,12110,12110,12110,0
|
|
20231228,123500,80359910,12110,12110,12110,12110,32
|
|
20231228,123400,79972390,12120,12120,12120,12120,9
|
|
20231228,123300,79863310,12110,12110,12110,12110,0
|
|
20231228,123200,79863310,12110,12100,12120,12100,69
|
|
20231228,123100,79027910,12100,12100,12100,12100,0
|
|
20231228,123000,79027910,12100,12100,12100,12100,43
|
|
20231228,122900,78507610,12100,12100,12100,12100,0
|
|
20231228,122800,78507610,12100,12110,12110,12100,40
|
|
20231228,122700,78023520,12100,12100,12100,12100,0
|
|
20231228,122600,78023520,12100,12100,12100,12100,0
|
|
20231228,122500,78023520,12100,12100,12100,12100,31
|
|
20231228,122400,77648420,12120,12120,12120,12120,7
|
|
20231228,122300,77563580,12120,12120,12120,12120,0
|
|
20231228,122200,77563580,12120,12120,12120,12120,0
|
|
20231228,122100,77563580,12120,12100,12120,12100,40
|
|
20231228,122000,77079440,12100,12100,12100,12100,0
|
|
20231228,121900,77079440,12100,12100,12100,12100,0
|
|
20231228,121800,77079440,12100,12100,12100,12100,0
|
|
20231228,121700,77079440,12100,12100,12120,12100,87
|
|
20231228,121600,76026620,12120,12120,12120,12120,0
|
|
20231228,121500,76026620,12120,12120,12120,12120,0
|
|
20231228,121400,76026620,12120,12110,12120,12090,102
|
|
20231228,121300,74792110,12110,12110,12110,12110,0
|
|
20231228,121200,74792110,12110,12110,12110,12110,0
|
|
20231228,121100,74792110,12110,12110,12110,12110,0
|
|
20231228,121000,74792110,12110,12110,12110,12110,31
|
|
20231228,120900,74416700,12110,12110,12110,12110,0
|
|
20231228,120800,74416700,12110,12110,12110,12110,0
|
|
20231228,120700,74416700,12110,12110,12110,12110,32
|
|
20231228,120600,74029180,12110,12110,12110,12110,60
|
|
20231228,120500,73302580,12100,12100,12100,12100,0
|
|
20231228,120400,73302580,12100,12100,12100,12100,0
|
|
20231228,120300,73302580,12100,12100,12100,12100,34
|
|
20231228,120200,72891180,12100,12100,12100,12100,0
|
|
20231228,120100,72891180,12100,12100,12100,12100,2
|
|
20231228,120000,72866980,12100,12100,12100,12100,30
|
|
20231228,115900,72503980,12120,12120,12120,12120,0
|
|
20231228,115800,72503980,12120,12120,12120,12120,0
|
|
20231228,115700,72503980,12120,12120,12120,12120,9
|
|
20231228,115600,72394900,12100,12100,12100,12100,32
|
|
20231228,115500,72007700,12100,12100,12100,12100,22
|
|
20231228,115400,71741500,12100,12100,12100,12100,2
|
|
20231228,115300,71717300,12090,12090,12090,12090,0
|
|
20231228,115200,71717300,12090,12100,12100,12090,34
|
|
20231228,115100,71306210,12100,12100,12100,12100,187
|
|
20231228,115000,69043510,12110,12110,12110,12110,10
|
|
20231228,114900,68922410,12100,12100,12100,12100,32
|
|
20231228,114800,68535210,12110,12110,12110,12110,7
|
|
20231228,114700,68450440,12100,12100,12100,12100,1
|
|
20231228,114600,68438340,12100,12100,12100,12100,0
|
|
20231228,114500,68438340,12100,12120,12120,12100,32
|
|
20231228,114400,68051120,12100,12100,12100,12100,0
|
|
20231228,114300,68051120,12100,12100,12100,12100,0
|
|
20231228,114200,68051120,12100,12100,12100,12100,31
|
|
20231228,114100,67676020,12120,12120,12120,12120,11
|
|
20231228,114000,67542700,12110,12110,12110,12110,10
|
|
20231228,113900,67421600,12100,12100,12100,12100,8
|
|
20231228,113800,67324800,12100,12100,12100,12100,23
|
|
20231228,113700,67046500,12110,12110,12110,12110,0
|
|
20231228,113600,67046500,12110,12110,12110,12110,1
|
|
20231228,113500,67034390,12090,12090,12090,12090,0
|
|
20231228,113400,67034390,12090,12110,12110,12090,36
|
|
20231228,113300,66599050,12080,12080,12080,12080,0
|
|
20231228,113200,66599050,12080,12080,12080,12080,0
|
|
20231228,113100,66599050,12080,12080,12080,12080,33
|
|
20231228,113000,66200410,12110,12110,12110,12110,4
|
|
20231228,112900,66151970,12080,12080,12080,12080,0
|
|
20231228,112800,66151970,12080,12080,12080,12080,0
|
|
20231228,112700,66151970,12080,12080,12080,12080,31
|
|
20231228,112600,65777490,12080,12080,12080,12080,0
|
|
20231228,112500,65777490,12080,12080,12080,12080,0
|
|
20231228,112400,65777490,12080,12080,12080,12080,31
|
|
20231228,112300,65403010,12110,12110,12110,12110,2
|
|
20231228,112200,65378790,12110,12080,12110,12080,314
|
|
20231228,112100,61579780,12060,12060,12060,12060,0
|
|
20231228,112000,61579780,12060,12060,12060,12060,31
|
|
20231228,111900,61205920,12070,12070,12070,12070,13
|
|
20231228,111800,61049010,12060,12060,12060,12060,21
|
|
20231228,111700,60795750,12060,12070,12070,12060,32
|
|
20231228,111600,60409820,12070,12070,12070,12070,0
|
|
20231228,111500,60409820,12070,12070,12070,12070,23
|
|
20231228,111400,60132210,12060,12060,12060,12060,0
|
|
20231228,111300,60132210,12060,12060,12070,12060,144
|
|
20231228,111200,58395440,12070,12070,12070,12070,0
|
|
20231228,111100,58395440,12070,12070,12070,12070,38
|
|
20231228,111000,57936780,12080,12070,12080,12070,112
|
|
20231228,110900,56584760,12070,12070,12070,12070,36
|
|
20231228,110800,56150240,12080,12080,12080,12080,0
|
|
20231228,110700,56150240,12080,12080,12080,12080,21
|
|
20231228,110600,55896560,12080,12080,12090,12080,55
|
|
20231228,110500,55232020,12080,12080,12080,12080,0
|
|
20231228,110400,55232020,12080,12080,12080,12080,0
|
|
20231228,110300,55232020,12080,12080,12080,12080,4
|
|
20231228,110200,55183700,12070,12080,12080,12070,33
|
|
20231228,110100,54785370,12080,12080,12080,12080,20
|
|
20231228,110000,54543770,12080,12080,12080,12080,0
|
|
20231228,105900,54543770,12080,12070,12080,12070,44
|
|
20231228,105800,54012570,12070,12070,12070,12070,0
|
|
20231228,105700,54012570,12070,12070,12070,12070,0
|
|
20231228,105600,54012570,12070,12070,12070,12070,27
|
|
20231228,105500,53686680,12070,12060,12070,12060,10
|
|
20231228,105400,53566040,12070,12070,12070,12070,1
|
|
20231228,105300,53553970,12070,12070,12070,12070,5
|
|
20231228,105200,53493620,12070,12070,12070,12070,5
|
|
20231228,105100,53433270,12070,12080,12080,12070,21
|
|
20231228,105000,53179730,12070,12070,12070,12070,0
|
|
20231228,104900,53179730,12070,12070,12070,12070,25
|
|
20231228,104800,52877980,12070,12070,12070,12070,12
|
|
20231228,104700,52733140,12070,12070,12070,12070,7
|
|
20231228,104600,52648650,12070,12070,12070,12070,2
|
|
20231228,104500,52624510,12070,12070,12070,12070,0
|
|
20231228,104400,52624510,12070,12070,12070,12070,44
|
|
20231228,104300,52093430,12070,12070,12070,12070,0
|
|
20231228,104200,52093430,12070,12070,12070,12070,0
|
|
20231228,104100,52093430,12070,12080,12080,12060,567
|
|
20231228,104000,45249600,12090,12090,12090,12090,10
|
|
20231228,103900,45128700,12090,12090,12090,12090,0
|
|
20231228,103800,45128700,12090,12090,12090,12090,0
|
|
20231228,103700,45128700,12090,12080,12090,12080,41
|
|
20231228,103600,44633320,12090,12090,12090,12090,11
|
|
20231228,103500,44500330,12090,12090,12090,12080,42
|
|
20231228,103400,43992670,12090,12080,12090,12080,43
|
|
20231228,103300,43473110,12080,12080,12080,12080,188
|
|
20231228,103200,41202070,12080,12100,12100,12080,26
|
|
20231228,103100,40887850,12100,12100,12100,12100,1
|
|
20231228,103000,40875750,12100,12080,12100,12080,43
|
|
20231228,102900,40356070,12080,12080,12080,12080,0
|
|
20231228,102800,40356070,12080,12080,12080,12080,0
|
|
20231228,102700,40356070,12080,12080,12080,12080,0
|
|
20231228,102600,40356070,12080,12080,12100,12080,46
|
|
20231228,102500,39800310,12080,12080,12080,12080,0
|
|
20231228,102400,39800310,12080,12080,12080,12080,0
|
|
20231228,102300,39800310,12080,12090,12090,12080,31
|
|
20231228,102200,39425610,12100,12100,12100,12100,0
|
|
20231228,102100,39425610,12100,12100,12100,12100,0
|
|
20231228,102000,39425610,12100,12100,12100,12100,0
|
|
20231228,101900,39425610,12100,12090,12100,12090,48
|
|
20231228,101800,38845120,12100,12100,12100,12100,3
|
|
20231228,101700,38808820,12100,12100,12100,12100,3
|
|
20231228,101600,38772520,12100,12080,12100,12080,35
|
|
20231228,101500,38349660,12080,12090,12090,12080,16
|
|
20231228,101400,38156290,12080,12080,12080,12080,0
|
|
20231228,101300,38156290,12080,12080,12080,12080,0
|
|
20231228,101200,38156290,12080,12100,12100,12080,35
|
|
20231228,101100,37733430,12100,12100,12100,12100,3
|
|
20231228,101000,37697130,12100,12100,12100,12100,36
|
|
20231228,100900,37261530,12080,12080,12080,12080,9
|
|
20231228,100800,37152810,12090,12090,12090,12090,22
|
|
20231228,100700,36886830,12100,12080,12100,12080,186
|
|
20231228,100600,34639250,12080,12080,12080,12080,0
|
|
20231228,100500,34639250,12080,12080,12080,12080,31
|
|
20231228,100400,34264770,12090,12090,12090,12090,11
|
|
20231228,100300,34131780,12090,12090,12090,12090,12
|
|
20231228,100200,33986700,12090,12090,12090,12090,131
|
|
20231228,100100,32402910,12080,12090,12090,12080,32
|
|
20231228,100000,32016340,12090,12090,12090,12090,2
|
|
20231228,095900,31992160,12090,12080,12090,12080,13
|
|
20231228,095800,31835090,12090,12080,12090,12080,39
|
|
20231228,095700,31363890,12090,12080,12090,12080,10
|
|
20231228,095600,31243080,12090,12080,12090,12080,15
|
|
20231228,095500,31061770,12080,12080,12080,12080,0
|
|
20231228,095400,31061770,12080,12080,12080,12080,128
|
|
20231228,095300,29515530,12090,12090,12090,12090,10
|
|
20231228,095200,29394630,12090,12090,12090,12090,1
|
|
20231228,095100,29382540,12090,12090,12090,12090,15
|
|
20231228,095000,29201190,12090,12090,12090,12090,0
|
|
20231228,094900,29201190,12090,12090,12090,12090,29
|
|
20231228,094800,28850580,12090,12090,12090,12090,3
|
|
20231228,094700,28814310,12080,12080,12080,12080,31
|
|
20231228,094600,28439830,12090,12090,12090,12090,1
|
|
20231228,094500,28427740,12090,12090,12090,12090,20
|
|
20231228,094400,28185940,12090,12080,12090,12080,108
|
|
20231228,094300,26880700,12080,12080,12080,12080,31
|
|
20231228,094200,26506220,12080,12080,12080,12080,0
|
|
20231228,094100,26506220,12080,12080,12080,12080,0
|
|
20231228,094000,26506220,12080,12080,12080,12080,32
|
|
20231228,093900,26119660,12100,12080,12100,12080,453
|
|
20231228,093800,20645260,12080,12080,12080,12080,1
|
|
20231228,093700,20633180,12080,12080,12080,12080,12
|
|
20231228,093600,20488220,12080,12080,12080,12080,20
|
|
20231228,093500,20246620,12080,12080,12080,12080,2
|
|
20231228,093400,20222460,12080,12080,12080,12080,0
|
|
20231228,093300,20222460,12080,12080,12080,12080,24
|
|
20231228,093200,19932540,12100,12100,12100,12100,1
|
|
20231228,093100,19920440,12090,12090,12090,12090,0
|
|
20231228,093000,19920440,12090,12090,12090,12090,5
|
|
20231228,092900,19859990,12060,12060,12060,12060,31
|
|
20231228,092800,19486130,12100,12100,12100,12100,0
|
|
20231228,092700,19486130,12100,12100,12100,12100,1
|
|
20231228,092600,19474030,12100,12060,12100,12060,141
|
|
20231228,092500,17769040,12060,12060,12060,12060,11
|
|
20231228,092400,17636380,12050,12050,12050,12050,0
|
|
20231228,092300,17636380,12050,12050,12050,12050,101
|
|
20231228,092200,16419330,12050,12050,12050,12040,33
|
|
20231228,092100,16021770,12040,12040,12040,12040,5
|
|
20231228,092000,15961570,12040,12040,12040,12040,58
|
|
20231228,091900,15263250,12040,12040,12040,12040,3
|
|
20231228,091800,15227130,12040,12040,12040,12040,5
|
|
20231228,091700,15166930,12040,12040,12040,12040,10
|
|
20231228,091600,15046530,12040,12030,12040,12030,164
|
|
20231228,091500,13072000,12010,12010,12010,12000,154
|
|
20231228,091400,11222930,12020,12030,12030,12020,6
|
|
20231228,091300,11150800,12030,12070,12070,12030,365
|
|
20231228,091200,6751050,12100,12100,12100,12100,4
|
|
20231228,091100,6702650,12100,12100,12100,12100,12
|
|
20231228,091000,6557450,12080,12100,12100,12070,24
|
|
20231228,090900,6267660,12080,12100,12100,12080,160
|
|
20231228,090800,4332670,12090,12110,12110,12090,43
|
|
20231228,090700,3812490,12110,12110,12110,12110,8
|
|
20231228,090600,3715610,12090,12090,12090,12090,0
|
|
20231228,090500,3715610,12090,12110,12110,12090,19
|
|
20231228,090400,3485820,12110,12110,12110,12110,50
|
|
20231228,090300,2880320,12110,12110,12110,12110,0
|
|
20231228,090200,2880320,12110,12110,12110,12110,2
|
|
20231228,090100,2856100,12110,12110,12110,12110,20
|
|
20231228,090000,2613900,12100,12140,12140,12080,216
|