678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,201500,133163190,19220,19220,19220,19220,516
|
|
20231212,201400,133163190,19220,19220,19220,19220,0
|
|
20231212,201300,133163190,19220,19220,19220,19220,0
|
|
20231212,201200,133163190,19220,19220,19220,19220,0
|
|
20231212,201100,133163190,19220,19220,19220,19220,0
|
|
20231212,201000,133163190,19220,19220,19220,19220,0
|
|
20231212,200900,133163190,19220,19220,19220,19220,0
|
|
20231212,200800,133163190,19220,19220,19220,19220,0
|
|
20231212,200700,133163190,19220,19220,19220,19220,0
|
|
20231212,200600,133163190,19220,19220,19220,19220,0
|
|
20231212,200500,133163190,19220,19220,19220,19220,0
|
|
20231212,200400,133163190,19220,19220,19220,19220,0
|
|
20231212,200300,133163190,19220,19220,19220,19220,0
|
|
20231212,200200,133163190,19220,19220,19220,19220,0
|
|
20231212,200100,133163190,19220,19220,19220,19220,0
|
|
20231212,200000,133163190,19220,19220,19220,19220,0
|
|
20231212,195900,133163190,19220,19220,19220,19220,0
|
|
20231212,195800,133163190,19220,19220,19220,19220,0
|
|
20231212,195700,133163190,19220,19220,19220,19220,0
|
|
20231212,195600,133163190,19220,19220,19220,19220,0
|
|
20231212,195500,133163190,19220,19220,19220,19220,0
|
|
20231212,195400,133163190,19220,19220,19220,19220,0
|
|
20231212,195300,133163190,19220,19220,19220,19220,0
|
|
20231212,195200,133163190,19220,19220,19220,19220,0
|
|
20231212,195100,133163190,19220,19220,19220,19220,0
|
|
20231212,195000,133163190,19220,19220,19220,19220,0
|
|
20231212,194900,133163190,19220,19220,19220,19220,0
|
|
20231212,194800,133163190,19220,19220,19220,19220,0
|
|
20231212,194700,133163190,19220,19220,19220,19220,0
|
|
20231212,194600,133163190,19220,19220,19220,19220,0
|
|
20231212,194500,133163190,19220,19220,19220,19220,516
|
|
20231212,194400,133163190,19220,19220,19220,19220,0
|
|
20231212,194300,133163190,19220,19220,19220,19220,0
|
|
20231212,194200,133163190,19220,19220,19220,19220,0
|
|
20231212,194100,133163190,19220,19220,19220,19220,0
|
|
20231212,194000,133163190,19220,19220,19220,19220,0
|
|
20231212,193900,133163190,19220,19220,19220,19220,0
|
|
20231212,193800,133163190,19220,19220,19220,19220,0
|
|
20231212,193700,133163190,19220,19220,19220,19220,0
|
|
20231212,193600,133163190,19220,19220,19220,19220,0
|
|
20231212,193500,133163190,19220,19220,19220,19220,0
|
|
20231212,193400,133163190,19220,19220,19220,19220,0
|
|
20231212,193300,133163190,19220,19220,19220,19220,0
|
|
20231212,193200,133163190,19220,19220,19220,19220,0
|
|
20231212,193100,133163190,19220,19220,19220,19220,0
|
|
20231212,193000,133163190,19220,19220,19220,19220,0
|
|
20231212,192900,133163190,19220,19220,19220,19220,0
|
|
20231212,192800,133163190,19220,19220,19220,19220,0
|
|
20231212,192700,133163190,19220,19220,19220,19220,0
|
|
20231212,192600,133163190,19220,19220,19220,19220,0
|
|
20231212,192500,133163190,19220,19220,19220,19220,0
|
|
20231212,192400,133163190,19220,19220,19220,19220,0
|
|
20231212,192300,133163190,19220,19220,19220,19220,0
|
|
20231212,192200,133163190,19220,19220,19220,19220,0
|
|
20231212,192100,133163190,19220,19220,19220,19220,0
|
|
20231212,192000,133163190,19220,19220,19220,19220,0
|
|
20231212,191900,133163190,19220,19220,19220,19220,0
|
|
20231212,191800,133163190,19220,19220,19220,19220,0
|
|
20231212,191700,133163190,19220,19220,19220,19220,0
|
|
20231212,191600,133163190,19220,19220,19220,19220,0
|
|
20231212,191500,133163190,19220,19220,19220,19220,516
|
|
20231212,191400,133163190,19220,19220,19220,19220,0
|
|
20231212,191300,133163190,19220,19220,19220,19220,0
|
|
20231212,191200,133163190,19220,19220,19220,19220,0
|
|
20231212,191100,133163190,19220,19220,19220,19220,0
|
|
20231212,191000,133163190,19220,19220,19220,19220,0
|
|
20231212,190900,133163190,19220,19220,19220,19220,0
|
|
20231212,190800,133163190,19220,19220,19220,19220,0
|
|
20231212,190700,133163190,19220,19220,19220,19220,0
|
|
20231212,190600,133163190,19220,19220,19220,19220,0
|
|
20231212,190500,133163190,19220,19220,19220,19220,0
|
|
20231212,190400,133163190,19220,19220,19220,19220,0
|
|
20231212,190300,133163190,19220,19220,19220,19220,0
|
|
20231212,190200,133163190,19220,19220,19220,19220,0
|
|
20231212,190100,133163190,19220,19220,19220,19220,0
|
|
20231212,190000,133163190,19220,19220,19220,19220,0
|
|
20231212,185900,133163190,19220,19220,19220,19220,0
|
|
20231212,185800,133163190,19220,19220,19220,19220,0
|
|
20231212,185700,133163190,19220,19220,19220,19220,0
|
|
20231212,185600,133163190,19220,19220,19220,19220,0
|
|
20231212,185500,133163190,19220,19220,19220,19220,0
|
|
20231212,185400,133163190,19220,19220,19220,19220,0
|
|
20231212,185300,133163190,19220,19220,19220,19220,0
|
|
20231212,185200,133163190,19220,19220,19220,19220,0
|
|
20231212,185100,133163190,19220,19220,19220,19220,0
|
|
20231212,185000,133163190,19220,19220,19220,19220,0
|
|
20231212,184900,133163190,19220,19220,19220,19220,0
|
|
20231212,184800,133163190,19220,19220,19220,19220,0
|
|
20231212,184700,133163190,19220,19220,19220,19220,0
|
|
20231212,184600,133163190,19220,19220,19220,19220,0
|
|
20231212,184500,133163190,19220,19220,19220,19220,516
|
|
20231212,184400,133163190,19220,19220,19220,19220,0
|
|
20231212,184300,133163190,19220,19220,19220,19220,0
|
|
20231212,184200,133163190,19220,19220,19220,19220,0
|
|
20231212,184100,133163190,19220,19220,19220,19220,0
|
|
20231212,184000,133163190,19220,19220,19220,19220,0
|
|
20231212,183900,133163190,19220,19220,19220,19220,0
|
|
20231212,183800,133163190,19220,19220,19220,19220,0
|
|
20231212,183700,133163190,19220,19220,19220,19220,0
|
|
20231212,183600,133163190,19220,19220,19220,19220,0
|
|
20231212,183500,133163190,19220,19220,19220,19220,0
|
|
20231212,183400,133163190,19220,19220,19220,19220,0
|
|
20231212,183300,133163190,19220,19220,19220,19220,0
|
|
20231212,183200,133163190,19220,19220,19220,19220,0
|
|
20231212,183100,133163190,19220,19220,19220,19220,0
|
|
20231212,183000,133163190,19220,19220,19220,19220,0
|
|
20231212,182900,133163190,19220,19220,19220,19220,0
|
|
20231212,182800,133163190,19220,19220,19220,19220,0
|
|
20231212,182700,133163190,19220,19220,19220,19220,0
|
|
20231212,182600,133163190,19220,19220,19220,19220,0
|
|
20231212,182500,133163190,19220,19220,19220,19220,0
|
|
20231212,182400,133163190,19220,19220,19220,19220,0
|
|
20231212,182300,133163190,19220,19220,19220,19220,0
|
|
20231212,182200,133163190,19220,19220,19220,19220,0
|
|
20231212,182100,133163190,19220,19220,19220,19220,0
|
|
20231212,182000,133163190,19220,19220,19220,19220,0
|
|
20231212,181900,133163190,19220,19220,19220,19220,0
|
|
20231212,181800,133163190,19220,19220,19220,19220,0
|
|
20231212,181700,133163190,19220,19220,19220,19220,0
|
|
20231212,181600,133163190,19220,19220,19220,19220,0
|
|
20231212,181500,133163190,19220,19220,19220,19220,516
|
|
20231212,181400,133163190,19220,19220,19220,19220,0
|
|
20231212,181300,133163190,19220,19220,19220,19220,0
|
|
20231212,181200,133163190,19220,19220,19220,19220,0
|
|
20231212,181100,133163190,19220,19220,19220,19220,0
|
|
20231212,181000,133163190,19220,19220,19220,19220,0
|
|
20231212,180900,133163190,19220,19220,19220,19220,0
|
|
20231212,180800,133163190,19220,19220,19220,19220,0
|
|
20231212,180700,133163190,19220,19220,19220,19220,0
|
|
20231212,180600,133163190,19220,19220,19220,19220,0
|
|
20231212,180500,133163190,19220,19220,19220,19220,0
|
|
20231212,180400,133163190,19220,19220,19220,19220,0
|
|
20231212,180300,133163190,19220,19220,19220,19220,0
|
|
20231212,180200,133163190,19220,19220,19220,19220,0
|
|
20231212,180100,133163190,19220,19220,19220,19220,0
|
|
20231212,180000,133163190,19220,19220,19220,19220,0
|
|
20231212,175900,133163190,19220,19220,19220,19220,0
|
|
20231212,175800,133163190,19220,19220,19220,19220,0
|
|
20231212,175700,133163190,19220,19220,19220,19220,0
|
|
20231212,175600,133163190,19220,19220,19220,19220,0
|
|
20231212,175500,133163190,19220,19220,19220,19220,0
|
|
20231212,175400,133163190,19220,19220,19220,19220,0
|
|
20231212,175300,133163190,19220,19220,19220,19220,0
|
|
20231212,175200,133163190,19220,19220,19220,19220,0
|
|
20231212,175100,133163190,19220,19220,19220,19220,0
|
|
20231212,175000,133163190,19220,19220,19220,19220,0
|
|
20231212,174900,133163190,19220,19220,19220,19220,0
|
|
20231212,174800,133163190,19220,19220,19220,19220,0
|
|
20231212,174700,133163190,19220,19220,19220,19220,0
|
|
20231212,174600,133163190,19220,19220,19220,19220,0
|
|
20231212,174500,133163190,19220,19220,19220,19220,516
|
|
20231212,174400,133163190,19220,19220,19220,19220,0
|
|
20231212,174300,133163190,19220,19220,19220,19220,0
|
|
20231212,174200,133163190,19220,19220,19220,19220,0
|
|
20231212,174100,133163190,19220,19220,19220,19220,0
|
|
20231212,174000,133163190,19220,19220,19220,19220,0
|
|
20231212,173900,133163190,19220,19220,19220,19220,0
|
|
20231212,173800,133163190,19220,19220,19220,19220,0
|
|
20231212,173700,133163190,19220,19220,19220,19220,0
|
|
20231212,173600,133163190,19220,19220,19220,19220,0
|
|
20231212,173500,133163190,19220,19220,19220,19220,0
|
|
20231212,173400,133163190,19220,19220,19220,19220,0
|
|
20231212,173300,133163190,19220,19220,19220,19220,0
|
|
20231212,173200,133163190,19220,19220,19220,19220,0
|
|
20231212,173100,133163190,19220,19220,19220,19220,0
|
|
20231212,173000,133163190,19220,19220,19220,19220,0
|
|
20231212,172900,133163190,19220,19220,19220,19220,0
|
|
20231212,172800,133163190,19220,19220,19220,19220,0
|
|
20231212,172700,133163190,19220,19220,19220,19220,0
|
|
20231212,172600,133163190,19220,19220,19220,19220,0
|
|
20231212,172500,133163190,19220,19220,19220,19220,0
|
|
20231212,172400,133163190,19220,19220,19220,19220,0
|
|
20231212,172300,133163190,19220,19220,19220,19220,0
|
|
20231212,172200,133163190,19220,19220,19220,19220,0
|
|
20231212,172100,133163190,19220,19220,19220,19220,0
|
|
20231212,172000,133163190,19220,19220,19220,19220,0
|
|
20231212,171900,133163190,19220,19220,19220,19220,0
|
|
20231212,171800,133163190,19220,19220,19220,19220,0
|
|
20231212,171700,133163190,19220,19220,19220,19220,0
|
|
20231212,171600,133163190,19220,19220,19220,19220,0
|
|
20231212,171500,133163190,19220,19220,19220,19220,516
|
|
20231212,171400,133163190,19220,19220,19220,19220,0
|
|
20231212,171300,133163190,19220,19220,19220,19220,0
|
|
20231212,171200,133163190,19220,19220,19220,19220,0
|
|
20231212,171100,133163190,19220,19220,19220,19220,0
|
|
20231212,171000,133163190,19220,19220,19220,19220,0
|
|
20231212,170900,133163190,19220,19220,19220,19220,0
|
|
20231212,170800,133163190,19220,19220,19220,19220,0
|
|
20231212,170700,133163190,19220,19220,19220,19220,0
|
|
20231212,170600,133163190,19220,19220,19220,19220,0
|
|
20231212,170500,133163190,19220,19220,19220,19220,0
|
|
20231212,170400,133163190,19220,19220,19220,19220,0
|
|
20231212,170300,133163190,19220,19220,19220,19220,0
|
|
20231212,170200,133163190,19220,19220,19220,19220,0
|
|
20231212,170100,133163190,19220,19220,19220,19220,0
|
|
20231212,170000,133163190,19220,19220,19220,19220,0
|
|
20231212,165900,133163190,19220,19220,19220,19220,0
|
|
20231212,165800,133163190,19220,19220,19220,19220,0
|
|
20231212,165700,133163190,19220,19220,19220,19220,0
|
|
20231212,165600,133163190,19220,19220,19220,19220,0
|
|
20231212,165500,133163190,19220,19220,19220,19220,0
|
|
20231212,165400,133163190,19220,19220,19220,19220,0
|
|
20231212,165300,133163190,19220,19220,19220,19220,0
|
|
20231212,165200,133163190,19220,19220,19220,19220,0
|
|
20231212,165100,133163190,19220,19220,19220,19220,0
|
|
20231212,165000,133163190,19220,19220,19220,19220,0
|
|
20231212,164900,133163190,19220,19220,19220,19220,0
|
|
20231212,164800,133163190,19220,19220,19220,19220,0
|
|
20231212,164700,133163190,19220,19220,19220,19220,0
|
|
20231212,164600,133163190,19220,19220,19220,19220,0
|
|
20231212,164500,133163190,19220,19220,19220,19220,516
|
|
20231212,164400,133163190,19220,19220,19220,19220,0
|
|
20231212,164300,133163190,19220,19220,19220,19220,0
|
|
20231212,164200,133163190,19220,19220,19220,19220,0
|
|
20231212,164100,133163190,19220,19220,19220,19220,0
|
|
20231212,164000,133163190,19220,19220,19220,19220,0
|
|
20231212,163900,133163190,19220,19220,19220,19220,0
|
|
20231212,163800,133163190,19220,19220,19220,19220,0
|
|
20231212,163700,133163190,19220,19220,19220,19220,0
|
|
20231212,163600,133163190,19220,19220,19220,19220,0
|
|
20231212,163500,133163190,19220,19220,19220,19220,0
|
|
20231212,163400,133163190,19220,19220,19220,19220,0
|
|
20231212,163300,133163190,19220,19220,19220,19220,0
|
|
20231212,163200,133163190,19220,19220,19220,19220,0
|
|
20231212,163100,133163190,19220,19220,19220,19220,0
|
|
20231212,163000,133163190,19220,19220,19220,19220,0
|
|
20231212,162900,133163190,19220,19220,19220,19220,0
|
|
20231212,162800,133163190,19220,19220,19220,19220,0
|
|
20231212,162700,133163190,19220,19220,19220,19220,0
|
|
20231212,162600,133163190,19220,19220,19220,19220,0
|
|
20231212,162500,133163190,19220,19220,19220,19220,0
|
|
20231212,162400,133163190,19220,19220,19220,19220,0
|
|
20231212,162300,133163190,19220,19220,19220,19220,0
|
|
20231212,162200,133163190,19220,19220,19220,19220,0
|
|
20231212,162100,133163190,19220,19220,19220,19220,0
|
|
20231212,162000,133163190,19220,19220,19220,19220,0
|
|
20231212,161900,133163190,19220,19220,19220,19220,0
|
|
20231212,161800,133163190,19220,19220,19220,19220,0
|
|
20231212,161700,133163190,19220,19220,19220,19220,0
|
|
20231212,161600,133163190,19220,19220,19220,19220,0
|
|
20231212,161500,133163190,19220,19220,19220,19220,516
|
|
20231212,161400,133163190,19220,19220,19220,19220,0
|
|
20231212,161300,133163190,19220,19220,19220,19220,0
|
|
20231212,161200,133163190,19220,19220,19220,19220,0
|
|
20231212,161100,133163190,19220,19220,19220,19220,0
|
|
20231212,161000,133163190,19220,19220,19220,19220,0
|
|
20231212,160900,133163190,19220,19220,19220,19220,0
|
|
20231212,160800,133163190,19220,19220,19220,19220,0
|
|
20231212,160700,133163190,19220,19220,19220,19220,0
|
|
20231212,160600,133163190,19220,19220,19220,19220,0
|
|
20231212,160500,133163190,19220,19220,19220,19220,0
|
|
20231212,160400,133163190,19220,19220,19220,19220,0
|
|
20231212,160300,133163190,19220,19220,19220,19220,0
|
|
20231212,160200,133163190,19220,19220,19220,19220,0
|
|
20231212,160100,133163190,19220,19220,19220,19220,0
|
|
20231212,160000,133163190,19220,19220,19220,19220,0
|
|
20231212,155900,133163190,19220,19220,19220,19220,0
|
|
20231212,155800,133163190,19220,19220,19220,19220,0
|
|
20231212,155700,133163190,19220,19220,19220,19220,0
|
|
20231212,155600,133163190,19220,19220,19220,19220,0
|
|
20231212,155500,133163190,19220,19220,19220,19220,0
|
|
20231212,155400,133163190,19220,19220,19220,19220,0
|
|
20231212,155300,133163190,19220,19220,19220,19220,0
|
|
20231212,155200,133163190,19220,19220,19220,19220,0
|
|
20231212,155100,133163190,19220,19220,19220,19220,0
|
|
20231212,155000,133163190,19220,19220,19220,19220,0
|
|
20231212,154900,133163190,19220,19220,19220,19220,0
|
|
20231212,154800,133163190,19220,19220,19220,19220,0
|
|
20231212,154700,133163190,19220,19220,19220,19220,0
|
|
20231212,154600,133163190,19220,19220,19220,19220,0
|
|
20231212,154500,133163190,19220,19220,19220,19220,516
|
|
20231212,154400,133163190,19220,19220,19220,19220,0
|
|
20231212,154300,133163190,19220,19220,19220,19220,0
|
|
20231212,154200,133163190,19220,19220,19220,19220,0
|
|
20231212,154100,133163190,19220,19220,19220,19220,0
|
|
20231212,154000,133163190,19220,19220,19220,19220,0
|
|
20231212,153900,133163190,19220,19220,19220,19220,0
|
|
20231212,153800,133163190,19220,19220,19220,19220,0
|
|
20231212,153700,133163190,19220,19220,19220,19220,0
|
|
20231212,153600,133163190,19220,19220,19220,19220,0
|
|
20231212,153500,133163190,19220,19220,19220,19220,0
|
|
20231212,153400,133163190,19220,19220,19220,19220,0
|
|
20231212,153300,133163190,19220,19220,19220,19220,0
|
|
20231212,153200,133163190,19220,19220,19220,19220,0
|
|
20231212,153100,133163190,19220,19220,19220,19220,0
|
|
20231212,153000,133163190,19220,19220,19220,19220,516
|
|
20231212,152900,123245670,19240,19240,19240,19240,0
|
|
20231212,152800,123245670,19240,19240,19240,19240,0
|
|
20231212,152700,123245670,19240,19240,19240,19240,0
|
|
20231212,152600,123245670,19240,19240,19240,19240,0
|
|
20231212,152500,123245670,19240,19240,19240,19240,0
|
|
20231212,152400,123245670,19240,19240,19240,19240,0
|
|
20231212,152300,123245670,19240,19240,19240,19240,0
|
|
20231212,152200,123245670,19240,19240,19240,19240,0
|
|
20231212,152100,123245670,19240,19240,19240,19240,0
|
|
20231212,152000,123245670,19240,19240,19240,19240,0
|
|
20231212,151900,123245670,19240,19240,19240,19240,4
|
|
20231212,151800,123168710,19210,19210,19210,19210,0
|
|
20231212,151700,123168710,19210,19210,19210,19210,62
|
|
20231212,151600,121977690,19210,19210,19210,19210,0
|
|
20231212,151500,121977690,19210,19210,19210,19210,0
|
|
20231212,151400,121977690,19210,19210,19210,19210,0
|
|
20231212,151300,121977690,19210,19210,19210,19210,0
|
|
20231212,151200,121977690,19210,19210,19210,19210,0
|
|
20231212,151100,121977690,19210,19210,19210,19210,0
|
|
20231212,151000,121977690,19210,19210,19210,19210,90
|
|
20231212,150900,120248790,19240,19240,19240,19240,0
|
|
20231212,150800,120248790,19240,19240,19240,19240,0
|
|
20231212,150700,120248790,19240,19210,19240,19210,28
|
|
20231212,150600,119710430,19210,19210,19210,19210,15
|
|
20231212,150500,119422280,19210,19210,19210,19210,0
|
|
20231212,150400,119422280,19210,19210,19210,19210,0
|
|
20231212,150300,119422280,19210,19210,19210,19210,20
|
|
20231212,150200,119038080,19250,19250,19250,19250,0
|
|
20231212,150100,119038080,19250,19250,19250,19250,0
|
|
20231212,150000,119038080,19250,19250,19250,19250,0
|
|
20231212,145900,119038080,19250,19250,19250,19250,0
|
|
20231212,145800,119038080,19250,19250,19250,19250,0
|
|
20231212,145700,119038080,19250,19250,19250,19250,0
|
|
20231212,145600,119038080,19250,19250,19250,19250,0
|
|
20231212,145500,119038080,19250,19250,19250,19250,0
|
|
20231212,145400,119038080,19250,19250,19250,19250,5
|
|
20231212,145300,118941830,19260,19260,19260,19260,5
|
|
20231212,145200,118845530,19250,19250,19250,19250,0
|
|
20231212,145100,118845530,19250,19250,19250,19250,0
|
|
20231212,145000,118845530,19250,19250,19250,19250,4
|
|
20231212,144900,118768530,19210,19210,19210,19210,0
|
|
20231212,144800,118768530,19210,19210,19210,19210,0
|
|
20231212,144700,118768530,19210,19210,19210,19210,0
|
|
20231212,144600,118768530,19210,19210,19210,19210,0
|
|
20231212,144500,118768530,19210,19210,19210,19210,0
|
|
20231212,144400,118768530,19210,19210,19210,19210,0
|
|
20231212,144300,118768530,19210,19210,19210,19210,0
|
|
20231212,144200,118768530,19210,19210,19210,19210,0
|
|
20231212,144100,118768530,19210,19210,19210,19210,0
|
|
20231212,144000,118768530,19210,19210,19210,19210,0
|
|
20231212,143900,118768530,19210,19210,19210,19210,0
|
|
20231212,143800,118768530,19210,19210,19210,19210,0
|
|
20231212,143700,118768530,19210,19210,19210,19210,0
|
|
20231212,143600,118768530,19210,19210,19210,19210,0
|
|
20231212,143500,118768530,19210,19210,19210,19210,1
|
|
20231212,143400,118749320,19210,19210,19210,19210,10
|
|
20231212,143300,118557220,19240,19240,19240,19240,0
|
|
20231212,143200,118557220,19240,19240,19240,19240,171
|
|
20231212,143100,115267180,19240,19240,19240,19240,1
|
|
20231212,143000,115247940,19250,19250,19250,19250,22
|
|
20231212,142900,114824440,19250,19250,19250,19250,0
|
|
20231212,142800,114824440,19250,19250,19250,19250,0
|
|
20231212,142700,114824440,19250,19250,19250,19250,0
|
|
20231212,142600,114824440,19250,19250,19250,19250,26
|
|
20231212,142500,114323940,19250,19250,19250,19250,0
|
|
20231212,142400,114323940,19250,19250,19250,19250,3
|
|
20231212,142300,114266190,19250,19250,19250,19250,0
|
|
20231212,142200,114266190,19250,19250,19250,19250,50
|
|
20231212,142100,113303690,19250,19250,19250,19250,0
|
|
20231212,142000,113303690,19250,19250,19250,19250,0
|
|
20231212,141900,113303690,19250,19250,19250,19250,0
|
|
20231212,141800,113303690,19250,19230,19250,19230,167
|
|
20231212,141700,110090510,19240,19240,19240,19240,0
|
|
20231212,141600,110090510,19240,19240,19240,19240,0
|
|
20231212,141500,110090510,19240,19240,19240,19240,0
|
|
20231212,141400,110090510,19240,19240,19240,19240,0
|
|
20231212,141300,110090510,19240,19240,19240,19240,0
|
|
20231212,141200,110090510,19240,19240,19240,19240,0
|
|
20231212,141100,110090510,19240,19240,19240,19240,0
|
|
20231212,141000,110090510,19240,19240,19240,19240,0
|
|
20231212,140900,110090510,19240,19240,19240,19240,0
|
|
20231212,140800,110090510,19240,19240,19240,19240,0
|
|
20231212,140700,110090510,19240,19240,19240,19240,0
|
|
20231212,140600,110090510,19240,19240,19240,19240,0
|
|
20231212,140500,110090510,19240,19240,19240,19240,0
|
|
20231212,140400,110090510,19240,19240,19240,19240,0
|
|
20231212,140300,110090510,19240,19240,19240,19240,0
|
|
20231212,140200,110090510,19240,19240,19240,19240,0
|
|
20231212,140100,110090510,19240,19240,19240,19240,0
|
|
20231212,140000,110090510,19240,19240,19240,19240,0
|
|
20231212,135900,110090510,19240,19240,19240,19240,1
|
|
20231212,135800,110071270,19200,19200,19200,19200,0
|
|
20231212,135700,110071270,19200,19200,19200,19200,509
|
|
20231212,135600,100298470,19200,19200,19200,19200,0
|
|
20231212,135500,100298470,19200,19200,19200,19200,0
|
|
20231212,135400,100298470,19200,19200,19200,19200,0
|
|
20231212,135300,100298470,19200,19200,19200,19200,0
|
|
20231212,135200,100298470,19200,19200,19200,19200,0
|
|
20231212,135100,100298470,19200,19200,19200,19200,1
|
|
20231212,135000,100279270,19200,19200,19200,19200,0
|
|
20231212,134900,100279270,19200,19200,19200,19200,0
|
|
20231212,134800,100279270,19200,19200,19200,19200,1
|
|
20231212,134700,100260070,19200,19200,19200,19200,0
|
|
20231212,134600,100260070,19200,19200,19200,19200,0
|
|
20231212,134500,100260070,19200,19200,19200,19200,0
|
|
20231212,134400,100260070,19200,19200,19200,19200,0
|
|
20231212,134300,100260070,19200,19200,19200,19200,0
|
|
20231212,134200,100260070,19200,19200,19200,19200,0
|
|
20231212,134100,100260070,19200,19200,19200,19200,0
|
|
20231212,134000,100260070,19200,19200,19200,19200,0
|
|
20231212,133900,100260070,19200,19200,19200,19200,0
|
|
20231212,133800,100260070,19200,19250,19250,19200,410
|
|
20231212,133700,92387570,19200,19200,19200,19200,0
|
|
20231212,133600,92387570,19200,19200,19200,19200,0
|
|
20231212,133500,92387570,19200,19200,19200,19200,0
|
|
20231212,133400,92387570,19200,19200,19200,19200,0
|
|
20231212,133300,92387570,19200,19200,19200,19200,29
|
|
20231212,133200,91830770,19200,19200,19200,19200,0
|
|
20231212,133100,91830770,19200,19200,19200,19200,0
|
|
20231212,133000,91830770,19200,19200,19200,19200,0
|
|
20231212,132900,91830770,19200,19200,19200,19200,100
|
|
20231212,132800,89910770,19210,19210,19210,19210,0
|
|
20231212,132700,89910770,19210,19210,19210,19210,1
|
|
20231212,132600,89891560,19210,19210,19210,19210,0
|
|
20231212,132500,89891560,19210,19210,19210,19210,0
|
|
20231212,132400,89891560,19210,19210,19210,19210,0
|
|
20231212,132300,89891560,19210,19210,19210,19210,0
|
|
20231212,132200,89891560,19210,19210,19210,19210,0
|
|
20231212,132100,89891560,19210,19210,19210,19210,0
|
|
20231212,132000,89891560,19210,19210,19210,19210,0
|
|
20231212,131900,89891560,19210,19210,19210,19210,0
|
|
20231212,131800,89891560,19210,19210,19210,19210,0
|
|
20231212,131700,89891560,19210,19210,19210,19210,84
|
|
20231212,131600,88277920,19210,19210,19210,19210,0
|
|
20231212,131500,88277920,19210,19210,19210,19210,0
|
|
20231212,131400,88277920,19210,19210,19210,19210,0
|
|
20231212,131300,88277920,19210,19210,19210,19210,0
|
|
20231212,131200,88277920,19210,19210,19210,19210,0
|
|
20231212,131100,88277920,19210,19210,19210,19210,0
|
|
20231212,131000,88277920,19210,19210,19210,19210,0
|
|
20231212,130900,88277920,19210,19210,19210,19210,0
|
|
20231212,130800,88277920,19210,19210,19210,19210,0
|
|
20231212,130700,88277920,19210,19210,19210,19210,1
|
|
20231212,130600,88258710,19210,19210,19210,19210,67
|
|
20231212,130500,86971640,19210,19210,19210,19210,0
|
|
20231212,130400,86971640,19210,19210,19210,19210,0
|
|
20231212,130300,86971640,19210,19210,19210,19210,0
|
|
20231212,130200,86971640,19210,19210,19210,19210,0
|
|
20231212,130100,86971640,19210,19210,19210,19210,0
|
|
20231212,130000,86971640,19210,19210,19210,19210,0
|
|
20231212,125900,86971640,19210,19210,19210,19210,0
|
|
20231212,125800,86971640,19210,19210,19210,19210,0
|
|
20231212,125700,86971640,19210,19210,19210,19210,0
|
|
20231212,125600,86971640,19210,19210,19210,19210,0
|
|
20231212,125500,86971640,19210,19210,19210,19210,0
|
|
20231212,125400,86971640,19210,19210,19210,19210,1
|
|
20231212,125300,86952430,19250,19250,19250,19250,0
|
|
20231212,125200,86952430,19250,19250,19250,19250,0
|
|
20231212,125100,86952430,19250,19250,19250,19250,0
|
|
20231212,125000,86952430,19250,19250,19250,19250,1
|
|
20231212,124900,86933180,19250,19250,19250,19250,0
|
|
20231212,124800,86933180,19250,19240,19250,19240,20
|
|
20231212,124700,86548210,19240,19240,19240,19240,0
|
|
20231212,124600,86548210,19240,19240,19240,19240,0
|
|
20231212,124500,86548210,19240,19220,19240,19220,5
|
|
20231212,124400,86452030,19210,19210,19210,19210,0
|
|
20231212,124300,86452030,19210,19210,19210,19210,0
|
|
20231212,124200,86452030,19210,19220,19220,19210,41
|
|
20231212,124100,85664410,19210,19210,19210,19210,0
|
|
20231212,124000,85664410,19210,19210,19210,19210,0
|
|
20231212,123900,85664410,19210,19210,19210,19210,0
|
|
20231212,123800,85664410,19210,19210,19210,19210,0
|
|
20231212,123700,85664410,19210,19210,19210,19210,0
|
|
20231212,123600,85664410,19210,19210,19210,19210,0
|
|
20231212,123500,85664410,19210,19210,19210,19210,0
|
|
20231212,123400,85664410,19210,19210,19210,19210,2
|
|
20231212,123300,85625990,19210,19210,19210,19210,70
|
|
20231212,123200,84281290,19210,19210,19210,19210,0
|
|
20231212,123100,84281290,19210,19210,19210,19210,0
|
|
20231212,123000,84281290,19210,19210,19210,19210,0
|
|
20231212,122900,84281290,19210,19210,19210,19210,0
|
|
20231212,122800,84281290,19210,19210,19210,19210,0
|
|
20231212,122700,84281290,19210,19210,19210,19210,0
|
|
20231212,122600,84281290,19210,19210,19210,19210,2
|
|
20231212,122500,84242870,19210,19210,19210,19210,0
|
|
20231212,122400,84242870,19210,19210,19210,19210,0
|
|
20231212,122300,84242870,19210,19210,19210,19210,0
|
|
20231212,122200,84242870,19210,19210,19210,19210,0
|
|
20231212,122100,84242870,19210,19210,19210,19210,0
|
|
20231212,122000,84242870,19210,19210,19210,19210,0
|
|
20231212,121900,84242870,19210,19210,19210,19210,0
|
|
20231212,121800,84242870,19210,19210,19210,19210,2
|
|
20231212,121700,84204450,19210,19210,19210,19210,0
|
|
20231212,121600,84204450,19210,19210,19210,19210,0
|
|
20231212,121500,84204450,19210,19210,19210,19210,0
|
|
20231212,121400,84204450,19210,19210,19210,19210,0
|
|
20231212,121300,84204450,19210,19210,19210,19210,0
|
|
20231212,121200,84204450,19210,19210,19210,19210,0
|
|
20231212,121100,84204450,19210,19210,19210,19210,0
|
|
20231212,121000,84204450,19210,19210,19210,19210,0
|
|
20231212,120900,84204450,19210,19210,19210,19210,0
|
|
20231212,120800,84204450,19210,19210,19210,19210,0
|
|
20231212,120700,84204450,19210,19210,19210,19210,4
|
|
20231212,120600,84127610,19200,19200,19200,19200,0
|
|
20231212,120500,84127610,19200,19200,19200,19200,0
|
|
20231212,120400,84127610,19200,19200,19200,19200,0
|
|
20231212,120300,84127610,19200,19200,19200,19200,0
|
|
20231212,120200,84127610,19200,19200,19200,19200,0
|
|
20231212,120100,84127610,19200,19200,19200,19200,102
|
|
20231212,120000,82169210,19200,19200,19200,19200,0
|
|
20231212,115900,82169210,19200,19200,19200,19200,0
|
|
20231212,115800,82169210,19200,19200,19200,19200,4
|
|
20231212,115700,82092410,19200,19200,19200,19200,0
|
|
20231212,115600,82092410,19200,19200,19200,19200,0
|
|
20231212,115500,82092410,19200,19200,19200,19200,0
|
|
20231212,115400,82092410,19200,19200,19200,19200,0
|
|
20231212,115300,82092410,19200,19200,19200,19200,160
|
|
20231212,115200,79020410,19230,19230,19230,19230,0
|
|
20231212,115100,79020410,19230,19230,19230,19230,0
|
|
20231212,115000,79020410,19230,19230,19230,19230,20
|
|
20231212,114900,78635810,19230,19230,19230,19230,0
|
|
20231212,114800,78635810,19230,19230,19230,19230,1
|
|
20231212,114700,78616580,19230,19230,19230,19230,1
|
|
20231212,114600,78597350,19240,19250,19250,19240,9
|
|
20231212,114500,78424140,19250,19250,19250,19250,5
|
|
20231212,114400,78327890,19250,19250,19250,19250,0
|
|
20231212,114300,78327890,19250,19250,19250,19250,5
|
|
20231212,114200,78231640,19250,19250,19250,19250,0
|
|
20231212,114100,78231640,19250,19250,19250,19250,0
|
|
20231212,114000,78231640,19250,19240,19250,19240,2
|
|
20231212,113900,78193150,19250,19250,19250,19250,0
|
|
20231212,113800,78193150,19250,19250,19250,19250,16
|
|
20231212,113700,77885150,19250,19250,19250,19250,5
|
|
20231212,113600,77788900,19260,19260,19260,19260,0
|
|
20231212,113500,77788900,19260,19260,19260,19260,0
|
|
20231212,113400,77788900,19260,19260,19260,19260,0
|
|
20231212,113300,77788900,19260,19260,19260,19260,0
|
|
20231212,113200,77788900,19260,19260,19260,19260,0
|
|
20231212,113100,77788900,19260,19260,19260,19260,0
|
|
20231212,113000,77788900,19260,19260,19260,19260,0
|
|
20231212,112900,77788900,19260,19260,19260,19260,0
|
|
20231212,112800,77788900,19260,19260,19260,19260,0
|
|
20231212,112700,77788900,19260,19260,19260,19260,0
|
|
20231212,112600,77788900,19260,19260,19260,19260,0
|
|
20231212,112500,77788900,19260,19260,19260,19260,0
|
|
20231212,112400,77788900,19260,19260,19260,19260,11
|
|
20231212,112300,77577040,19260,19260,19260,19260,0
|
|
20231212,112200,77577040,19260,19260,19260,19260,16
|
|
20231212,112100,77268880,19260,19260,19260,19260,50
|
|
20231212,112000,76305880,19260,19260,19260,19260,50
|
|
20231212,111900,75342880,19260,19260,19260,19260,0
|
|
20231212,111800,75342880,19260,19260,19260,19260,2
|
|
20231212,111700,75304360,19290,19290,19290,19290,0
|
|
20231212,111600,75304360,19290,19290,19290,19290,0
|
|
20231212,111500,75304360,19290,19290,19290,19290,0
|
|
20231212,111400,75304360,19290,19290,19290,19290,0
|
|
20231212,111300,75304360,19290,19290,19290,19290,0
|
|
20231212,111200,75304360,19290,19290,19290,19290,0
|
|
20231212,111100,75304360,19290,19290,19290,19290,0
|
|
20231212,111000,75304360,19290,19290,19290,19290,5
|
|
20231212,110900,75207910,19290,19290,19290,19290,0
|
|
20231212,110800,75207910,19290,19290,19290,19290,0
|
|
20231212,110700,75207910,19290,19290,19290,19290,8
|
|
20231212,110600,75053590,19290,19270,19290,19270,179
|
|
20231212,110500,71602030,19260,19260,19260,19260,6
|
|
20231212,110400,71486470,19260,19260,19260,19260,130
|
|
20231212,110300,68982670,19260,19260,19260,19260,0
|
|
20231212,110200,68982670,19260,19260,19260,19260,0
|
|
20231212,110100,68982670,19260,19260,19260,19260,0
|
|
20231212,110000,68982670,19260,19260,19260,19260,0
|
|
20231212,105900,68982670,19260,19260,19260,19260,0
|
|
20231212,105800,68982670,19260,19260,19260,19260,46
|
|
20231212,105700,68096710,19250,19250,19250,19250,0
|
|
20231212,105600,68096710,19250,19250,19250,19250,0
|
|
20231212,105500,68096710,19250,19250,19250,19250,0
|
|
20231212,105400,68096710,19250,19250,19250,19250,54
|
|
20231212,105300,67057210,19250,19250,19250,19250,0
|
|
20231212,105200,67057210,19250,19250,19250,19250,0
|
|
20231212,105100,67057210,19250,19250,19250,19250,0
|
|
20231212,105000,67057210,19250,19250,19250,19250,0
|
|
20231212,104900,67057210,19250,19250,19250,19250,0
|
|
20231212,104800,67057210,19250,19250,19250,19250,0
|
|
20231212,104700,67057210,19250,19250,19250,19250,0
|
|
20231212,104600,67057210,19250,19250,19250,19250,0
|
|
20231212,104500,67057210,19250,19250,19250,19250,123
|
|
20231212,104400,64689460,19250,19250,19250,19250,0
|
|
20231212,104300,64689460,19250,19250,19250,19250,0
|
|
20231212,104200,64689460,19250,19250,19250,19250,0
|
|
20231212,104100,64689460,19250,19250,19250,19250,0
|
|
20231212,104000,64689460,19250,19250,19250,19250,0
|
|
20231212,103900,64689460,19250,19250,19250,19250,0
|
|
20231212,103800,64689460,19250,19250,19250,19250,0
|
|
20231212,103700,64689460,19250,19250,19250,19250,0
|
|
20231212,103600,64689460,19250,19250,19250,19250,0
|
|
20231212,103500,64689460,19250,19250,19250,19250,0
|
|
20231212,103400,64689460,19250,19240,19250,19240,50
|
|
20231212,103300,63727260,19240,19240,19240,19240,0
|
|
20231212,103200,63727260,19240,19240,19240,19240,0
|
|
20231212,103100,63727260,19240,19240,19240,19240,50
|
|
20231212,103000,62765260,19240,19240,19240,19240,1
|
|
20231212,102900,62746020,19230,19230,19230,19230,5
|
|
20231212,102800,62649870,19230,19230,19230,19230,0
|
|
20231212,102700,62649870,19230,19230,19230,19230,0
|
|
20231212,102600,62649870,19230,19220,19230,19220,366
|
|
20231212,102500,55615050,19230,19230,19230,19230,0
|
|
20231212,102400,55615050,19230,19230,19230,19230,0
|
|
20231212,102300,55615050,19230,19230,19230,19230,203
|
|
20231212,102200,51711360,19230,19200,19230,19200,307
|
|
20231212,102100,45812700,19190,19190,19190,19190,0
|
|
20231212,102000,45812700,19190,19190,19190,19190,0
|
|
20231212,101900,45812700,19190,19190,19190,19190,28
|
|
20231212,101800,45275380,19190,19190,19190,19190,0
|
|
20231212,101700,45275380,19190,19190,19190,19190,0
|
|
20231212,101600,45275380,19190,19190,19190,19190,0
|
|
20231212,101500,45275380,19190,19190,19190,19190,4
|
|
20231212,101400,45198620,19180,19180,19180,19170,128
|
|
20231212,101300,42744280,19190,19190,19190,19190,20
|
|
20231212,101200,42360480,19190,19190,19190,19190,0
|
|
20231212,101100,42360480,19190,19190,19190,19190,0
|
|
20231212,101000,42360480,19190,19190,19190,19190,0
|
|
20231212,100900,42360480,19190,19190,19190,19190,1
|
|
20231212,100800,42341290,19190,19170,19190,19170,150
|
|
20231212,100700,39463340,19180,19180,19180,19180,1
|
|
20231212,100600,39444160,19180,19180,19180,19180,0
|
|
20231212,100500,39444160,19180,19180,19180,19180,0
|
|
20231212,100400,39444160,19180,19180,19180,19180,1
|
|
20231212,100300,39424980,19170,19170,19170,19170,0
|
|
20231212,100200,39424980,19170,19170,19170,19170,0
|
|
20231212,100100,39424980,19170,19170,19170,19170,0
|
|
20231212,100000,39424980,19170,19170,19170,19170,0
|
|
20231212,095900,39424980,19170,19170,19170,19170,0
|
|
20231212,095800,39424980,19170,19170,19170,19170,0
|
|
20231212,095700,39424980,19170,19170,19170,19170,289
|
|
20231212,095600,33884850,19190,19190,19190,19190,0
|
|
20231212,095500,33884850,19190,19190,19190,19190,0
|
|
20231212,095400,33884850,19190,19190,19190,19190,0
|
|
20231212,095300,33884850,19190,19190,19190,19190,0
|
|
20231212,095200,33884850,19190,19190,19190,19190,0
|
|
20231212,095100,33884850,19190,19190,19190,19190,0
|
|
20231212,095000,33884850,19190,19190,19190,19190,0
|
|
20231212,094900,33884850,19190,19190,19190,19190,0
|
|
20231212,094800,33884850,19190,19190,19190,19190,1
|
|
20231212,094700,33865660,19180,19180,19180,19180,1
|
|
20231212,094600,33846480,19190,19190,19190,19190,0
|
|
20231212,094500,33846480,19190,19190,19190,19190,0
|
|
20231212,094400,33846480,19190,19190,19190,19190,2
|
|
20231212,094300,33808100,19180,19180,19180,19180,0
|
|
20231212,094200,33808100,19180,19180,19180,19180,0
|
|
20231212,094100,33808100,19180,19180,19180,19180,0
|
|
20231212,094000,33808100,19180,19180,19180,19180,1
|
|
20231212,093900,33788920,19190,19190,19190,19190,0
|
|
20231212,093800,33788920,19190,19180,19190,19180,3
|
|
20231212,093700,33731360,19170,19170,19170,19170,84
|
|
20231212,093600,32121080,19170,19170,19170,19170,0
|
|
20231212,093500,32121080,19170,19160,19170,19160,407
|
|
20231212,093400,24322950,19160,19160,19160,19160,10
|
|
20231212,093300,24131350,19150,19150,19150,19150,121
|
|
20231212,093200,21814200,19150,19150,19150,19150,0
|
|
20231212,093100,21814200,19150,19140,19150,19140,22
|
|
20231212,093000,21393110,19140,19140,19140,19140,0
|
|
20231212,092900,21393110,19140,19140,19140,19140,100
|
|
20231212,092800,19479110,19140,19140,19140,19140,5
|
|
20231212,092700,19383410,19150,19160,19160,19150,5
|
|
20231212,092600,19287640,19160,19160,19160,19160,0
|
|
20231212,092500,19287640,19160,19160,19160,19160,0
|
|
20231212,092400,19287640,19160,19160,19160,19160,2
|
|
20231212,092300,19249320,19140,19140,19140,19140,0
|
|
20231212,092200,19249320,19140,19150,19150,19140,55
|
|
20231212,092100,18196610,19150,19150,19150,19150,2
|
|
20231212,092000,18158310,19140,19160,19160,19140,11
|
|
20231212,091900,17947580,19160,19160,19160,19160,2
|
|
20231212,091800,17909260,19170,19170,19170,19170,2
|
|
20231212,091700,17870920,19160,19160,19160,19160,10
|
|
20231212,091600,17679320,19160,19160,19160,19160,2
|
|
20231212,091500,17641000,19140,19140,19140,19140,5
|
|
20231212,091400,17545300,19140,19140,19140,19140,4
|
|
20231212,091300,17468740,19140,19140,19140,19140,1
|
|
20231212,091200,17449600,19140,19140,19140,19140,2
|
|
20231212,091100,17411320,19120,19120,19120,19120,0
|
|
20231212,091000,17411320,19120,19160,19160,19120,337
|
|
20231212,090900,10963320,19170,19160,19190,19160,108
|
|
20231212,090800,8892960,19160,19160,19160,19160,8
|
|
20231212,090700,8739680,19190,19190,19190,19190,2
|
|
20231212,090600,8701300,19190,19200,19200,19190,65
|
|
20231212,090500,7453440,19130,19130,19130,19130,0
|
|
20231212,090400,7453440,19130,19130,19130,19130,0
|
|
20231212,090300,7453440,19130,19130,19130,19130,0
|
|
20231212,090200,7453440,19130,19240,19240,19130,160
|
|
20231212,090100,4391750,19250,19250,19250,19250,3
|
|
20231212,090000,4334000,19290,19300,19300,19120,225
|