703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,204000,122442650,11870,11870,11870,11870,543
|
|
20231212,203900,122442650,11870,11870,11870,11870,0
|
|
20231212,203800,122442650,11870,11870,11870,11870,0
|
|
20231212,203700,122442650,11870,11870,11870,11870,0
|
|
20231212,203600,122442650,11870,11870,11870,11870,0
|
|
20231212,203500,122442650,11870,11870,11870,11870,0
|
|
20231212,203400,122442650,11870,11870,11870,11870,0
|
|
20231212,203300,122442650,11870,11870,11870,11870,0
|
|
20231212,203200,122442650,11870,11870,11870,11870,0
|
|
20231212,203100,122442650,11870,11870,11870,11870,0
|
|
20231212,203000,122442650,11870,11870,11870,11870,0
|
|
20231212,202900,122442650,11870,11870,11870,11870,0
|
|
20231212,202800,122442650,11870,11870,11870,11870,0
|
|
20231212,202700,122442650,11870,11870,11870,11870,0
|
|
20231212,202600,122442650,11870,11870,11870,11870,0
|
|
20231212,202500,122442650,11870,11870,11870,11870,0
|
|
20231212,202400,122442650,11870,11870,11870,11870,0
|
|
20231212,202300,122442650,11870,11870,11870,11870,0
|
|
20231212,202200,122442650,11870,11870,11870,11870,0
|
|
20231212,202100,122442650,11870,11870,11870,11870,0
|
|
20231212,202000,122442650,11870,11870,11870,11870,0
|
|
20231212,201900,122442650,11870,11870,11870,11870,0
|
|
20231212,201800,122442650,11870,11870,11870,11870,0
|
|
20231212,201700,122442650,11870,11870,11870,11870,0
|
|
20231212,201600,122442650,11870,11870,11870,11870,0
|
|
20231212,201500,122442650,11870,11870,11870,11870,0
|
|
20231212,201400,122442650,11870,11870,11870,11870,0
|
|
20231212,201300,122442650,11870,11870,11870,11870,0
|
|
20231212,201200,122442650,11870,11870,11870,11870,0
|
|
20231212,201100,122442650,11870,11870,11870,11870,0
|
|
20231212,201000,122442650,11870,11870,11870,11870,543
|
|
20231212,200900,122442650,11870,11870,11870,11870,0
|
|
20231212,200800,122442650,11870,11870,11870,11870,0
|
|
20231212,200700,122442650,11870,11870,11870,11870,0
|
|
20231212,200600,122442650,11870,11870,11870,11870,0
|
|
20231212,200500,122442650,11870,11870,11870,11870,0
|
|
20231212,200400,122442650,11870,11870,11870,11870,0
|
|
20231212,200300,122442650,11870,11870,11870,11870,0
|
|
20231212,200200,122442650,11870,11870,11870,11870,0
|
|
20231212,200100,122442650,11870,11870,11870,11870,0
|
|
20231212,200000,122442650,11870,11870,11870,11870,0
|
|
20231212,195900,122442650,11870,11870,11870,11870,0
|
|
20231212,195800,122442650,11870,11870,11870,11870,0
|
|
20231212,195700,122442650,11870,11870,11870,11870,0
|
|
20231212,195600,122442650,11870,11870,11870,11870,0
|
|
20231212,195500,122442650,11870,11870,11870,11870,0
|
|
20231212,195400,122442650,11870,11870,11870,11870,0
|
|
20231212,195300,122442650,11870,11870,11870,11870,0
|
|
20231212,195200,122442650,11870,11870,11870,11870,0
|
|
20231212,195100,122442650,11870,11870,11870,11870,0
|
|
20231212,195000,122442650,11870,11870,11870,11870,0
|
|
20231212,194900,122442650,11870,11870,11870,11870,0
|
|
20231212,194800,122442650,11870,11870,11870,11870,0
|
|
20231212,194700,122442650,11870,11870,11870,11870,0
|
|
20231212,194600,122442650,11870,11870,11870,11870,0
|
|
20231212,194500,122442650,11870,11870,11870,11870,0
|
|
20231212,194400,122442650,11870,11870,11870,11870,0
|
|
20231212,194300,122442650,11870,11870,11870,11870,0
|
|
20231212,194200,122442650,11870,11870,11870,11870,0
|
|
20231212,194100,122442650,11870,11870,11870,11870,0
|
|
20231212,194000,122442650,11870,11870,11870,11870,543
|
|
20231212,193900,122442650,11870,11870,11870,11870,0
|
|
20231212,193800,122442650,11870,11870,11870,11870,0
|
|
20231212,193700,122442650,11870,11870,11870,11870,0
|
|
20231212,193600,122442650,11870,11870,11870,11870,0
|
|
20231212,193500,122442650,11870,11870,11870,11870,0
|
|
20231212,193400,122442650,11870,11870,11870,11870,0
|
|
20231212,193300,122442650,11870,11870,11870,11870,0
|
|
20231212,193200,122442650,11870,11870,11870,11870,0
|
|
20231212,193100,122442650,11870,11870,11870,11870,0
|
|
20231212,193000,122442650,11870,11870,11870,11870,0
|
|
20231212,192900,122442650,11870,11870,11870,11870,0
|
|
20231212,192800,122442650,11870,11870,11870,11870,0
|
|
20231212,192700,122442650,11870,11870,11870,11870,0
|
|
20231212,192600,122442650,11870,11870,11870,11870,0
|
|
20231212,192500,122442650,11870,11870,11870,11870,0
|
|
20231212,192400,122442650,11870,11870,11870,11870,0
|
|
20231212,192300,122442650,11870,11870,11870,11870,0
|
|
20231212,192200,122442650,11870,11870,11870,11870,0
|
|
20231212,192100,122442650,11870,11870,11870,11870,0
|
|
20231212,192000,122442650,11870,11870,11870,11870,0
|
|
20231212,191900,122442650,11870,11870,11870,11870,0
|
|
20231212,191800,122442650,11870,11870,11870,11870,0
|
|
20231212,191700,122442650,11870,11870,11870,11870,0
|
|
20231212,191600,122442650,11870,11870,11870,11870,0
|
|
20231212,191500,122442650,11870,11870,11870,11870,0
|
|
20231212,191400,122442650,11870,11870,11870,11870,0
|
|
20231212,191300,122442650,11870,11870,11870,11870,0
|
|
20231212,191200,122442650,11870,11870,11870,11870,0
|
|
20231212,191100,122442650,11870,11870,11870,11870,0
|
|
20231212,191000,122442650,11870,11870,11870,11870,543
|
|
20231212,190900,122442650,11870,11870,11870,11870,0
|
|
20231212,190800,122442650,11870,11870,11870,11870,0
|
|
20231212,190700,122442650,11870,11870,11870,11870,0
|
|
20231212,190600,122442650,11870,11870,11870,11870,0
|
|
20231212,190500,122442650,11870,11870,11870,11870,0
|
|
20231212,190400,122442650,11870,11870,11870,11870,0
|
|
20231212,190300,122442650,11870,11870,11870,11870,0
|
|
20231212,190200,122442650,11870,11870,11870,11870,0
|
|
20231212,190100,122442650,11870,11870,11870,11870,0
|
|
20231212,190000,122442650,11870,11870,11870,11870,0
|
|
20231212,185900,122442650,11870,11870,11870,11870,0
|
|
20231212,185800,122442650,11870,11870,11870,11870,0
|
|
20231212,185700,122442650,11870,11870,11870,11870,0
|
|
20231212,185600,122442650,11870,11870,11870,11870,0
|
|
20231212,185500,122442650,11870,11870,11870,11870,0
|
|
20231212,185400,122442650,11870,11870,11870,11870,0
|
|
20231212,185300,122442650,11870,11870,11870,11870,0
|
|
20231212,185200,122442650,11870,11870,11870,11870,0
|
|
20231212,185100,122442650,11870,11870,11870,11870,0
|
|
20231212,185000,122442650,11870,11870,11870,11870,0
|
|
20231212,184900,122442650,11870,11870,11870,11870,0
|
|
20231212,184800,122442650,11870,11870,11870,11870,0
|
|
20231212,184700,122442650,11870,11870,11870,11870,0
|
|
20231212,184600,122442650,11870,11870,11870,11870,0
|
|
20231212,184500,122442650,11870,11870,11870,11870,0
|
|
20231212,184400,122442650,11870,11870,11870,11870,0
|
|
20231212,184300,122442650,11870,11870,11870,11870,0
|
|
20231212,184200,122442650,11870,11870,11870,11870,0
|
|
20231212,184100,122442650,11870,11870,11870,11870,0
|
|
20231212,184000,122442650,11870,11870,11870,11870,543
|
|
20231212,183900,122442650,11870,11870,11870,11870,0
|
|
20231212,183800,122442650,11870,11870,11870,11870,0
|
|
20231212,183700,122442650,11870,11870,11870,11870,0
|
|
20231212,183600,122442650,11870,11870,11870,11870,0
|
|
20231212,183500,122442650,11870,11870,11870,11870,0
|
|
20231212,183400,122442650,11870,11870,11870,11870,0
|
|
20231212,183300,122442650,11870,11870,11870,11870,0
|
|
20231212,183200,122442650,11870,11870,11870,11870,0
|
|
20231212,183100,122442650,11870,11870,11870,11870,0
|
|
20231212,183000,122442650,11870,11870,11870,11870,0
|
|
20231212,182900,122442650,11870,11870,11870,11870,0
|
|
20231212,182800,122442650,11870,11870,11870,11870,0
|
|
20231212,182700,122442650,11870,11870,11870,11870,0
|
|
20231212,182600,122442650,11870,11870,11870,11870,0
|
|
20231212,182500,122442650,11870,11870,11870,11870,0
|
|
20231212,182400,122442650,11870,11870,11870,11870,0
|
|
20231212,182300,122442650,11870,11870,11870,11870,0
|
|
20231212,182200,122442650,11870,11870,11870,11870,0
|
|
20231212,182100,122442650,11870,11870,11870,11870,0
|
|
20231212,182000,122442650,11870,11870,11870,11870,0
|
|
20231212,181900,122442650,11870,11870,11870,11870,0
|
|
20231212,181800,122442650,11870,11870,11870,11870,0
|
|
20231212,181700,122442650,11870,11870,11870,11870,0
|
|
20231212,181600,122442650,11870,11870,11870,11870,0
|
|
20231212,181500,122442650,11870,11870,11870,11870,0
|
|
20231212,181400,122442650,11870,11870,11870,11870,0
|
|
20231212,181300,122442650,11870,11870,11870,11870,0
|
|
20231212,181200,122442650,11870,11870,11870,11870,0
|
|
20231212,181100,122442650,11870,11870,11870,11870,0
|
|
20231212,181000,122442650,11870,11870,11870,11870,543
|
|
20231212,180900,122442650,11870,11870,11870,11870,0
|
|
20231212,180800,122442650,11870,11870,11870,11870,0
|
|
20231212,180700,122442650,11870,11870,11870,11870,0
|
|
20231212,180600,122442650,11870,11870,11870,11870,0
|
|
20231212,180500,122442650,11870,11870,11870,11870,0
|
|
20231212,180400,122442650,11870,11870,11870,11870,0
|
|
20231212,180300,122442650,11870,11870,11870,11870,0
|
|
20231212,180200,122442650,11870,11870,11870,11870,0
|
|
20231212,180100,122442650,11870,11870,11870,11870,0
|
|
20231212,180000,122442650,11870,11870,11870,11870,0
|
|
20231212,175900,122442650,11870,11870,11870,11870,0
|
|
20231212,175800,122442650,11870,11870,11870,11870,0
|
|
20231212,175700,122442650,11870,11870,11870,11870,0
|
|
20231212,175600,122442650,11870,11870,11870,11870,0
|
|
20231212,175500,122442650,11870,11870,11870,11870,0
|
|
20231212,175400,122442650,11870,11870,11870,11870,0
|
|
20231212,175300,122442650,11870,11870,11870,11870,0
|
|
20231212,175200,122442650,11870,11870,11870,11870,0
|
|
20231212,175100,122442650,11870,11870,11870,11870,0
|
|
20231212,175000,122442650,11870,11870,11870,11870,0
|
|
20231212,174900,122442650,11870,11870,11870,11870,0
|
|
20231212,174800,122442650,11870,11870,11870,11870,0
|
|
20231212,174700,122442650,11870,11870,11870,11870,0
|
|
20231212,174600,122442650,11870,11870,11870,11870,0
|
|
20231212,174500,122442650,11870,11870,11870,11870,0
|
|
20231212,174400,122442650,11870,11870,11870,11870,0
|
|
20231212,174300,122442650,11870,11870,11870,11870,0
|
|
20231212,174200,122442650,11870,11870,11870,11870,0
|
|
20231212,174100,122442650,11870,11870,11870,11870,0
|
|
20231212,174000,122442650,11870,11870,11870,11870,543
|
|
20231212,173900,122442650,11870,11870,11870,11870,0
|
|
20231212,173800,122442650,11870,11870,11870,11870,0
|
|
20231212,173700,122442650,11870,11870,11870,11870,0
|
|
20231212,173600,122442650,11870,11870,11870,11870,0
|
|
20231212,173500,122442650,11870,11870,11870,11870,0
|
|
20231212,173400,122442650,11870,11870,11870,11870,0
|
|
20231212,173300,122442650,11870,11870,11870,11870,0
|
|
20231212,173200,122442650,11870,11870,11870,11870,0
|
|
20231212,173100,122442650,11870,11870,11870,11870,0
|
|
20231212,173000,122442650,11870,11870,11870,11870,0
|
|
20231212,172900,122442650,11870,11870,11870,11870,0
|
|
20231212,172800,122442650,11870,11870,11870,11870,0
|
|
20231212,172700,122442650,11870,11870,11870,11870,0
|
|
20231212,172600,122442650,11870,11870,11870,11870,0
|
|
20231212,172500,122442650,11870,11870,11870,11870,0
|
|
20231212,172400,122442650,11870,11870,11870,11870,0
|
|
20231212,172300,122442650,11870,11870,11870,11870,0
|
|
20231212,172200,122442650,11870,11870,11870,11870,0
|
|
20231212,172100,122442650,11870,11870,11870,11870,0
|
|
20231212,172000,122442650,11870,11870,11870,11870,0
|
|
20231212,171900,122442650,11870,11870,11870,11870,0
|
|
20231212,171800,122442650,11870,11870,11870,11870,0
|
|
20231212,171700,122442650,11870,11870,11870,11870,0
|
|
20231212,171600,122442650,11870,11870,11870,11870,0
|
|
20231212,171500,122442650,11870,11870,11870,11870,0
|
|
20231212,171400,122442650,11870,11870,11870,11870,0
|
|
20231212,171300,122442650,11870,11870,11870,11870,0
|
|
20231212,171200,122442650,11870,11870,11870,11870,0
|
|
20231212,171100,122442650,11870,11870,11870,11870,0
|
|
20231212,171000,122442650,11870,11870,11870,11870,543
|
|
20231212,170900,122442650,11870,11870,11870,11870,0
|
|
20231212,170800,122442650,11870,11870,11870,11870,0
|
|
20231212,170700,122442650,11870,11870,11870,11870,0
|
|
20231212,170600,122442650,11870,11870,11870,11870,0
|
|
20231212,170500,122442650,11870,11870,11870,11870,0
|
|
20231212,170400,122442650,11870,11870,11870,11870,0
|
|
20231212,170300,122442650,11870,11870,11870,11870,0
|
|
20231212,170200,122442650,11870,11870,11870,11870,0
|
|
20231212,170100,122442650,11870,11870,11870,11870,0
|
|
20231212,170000,122442650,11870,11870,11870,11870,0
|
|
20231212,165900,122442650,11870,11870,11870,11870,0
|
|
20231212,165800,122442650,11870,11870,11870,11870,0
|
|
20231212,165700,122442650,11870,11870,11870,11870,0
|
|
20231212,165600,122442650,11870,11870,11870,11870,0
|
|
20231212,165500,122442650,11870,11870,11870,11870,0
|
|
20231212,165400,122442650,11870,11870,11870,11870,0
|
|
20231212,165300,122442650,11870,11870,11870,11870,0
|
|
20231212,165200,122442650,11870,11870,11870,11870,0
|
|
20231212,165100,122442650,11870,11870,11870,11870,0
|
|
20231212,165000,122442650,11870,11870,11870,11870,0
|
|
20231212,164900,122442650,11870,11870,11870,11870,0
|
|
20231212,164800,122442650,11870,11870,11870,11870,0
|
|
20231212,164700,122442650,11870,11870,11870,11870,0
|
|
20231212,164600,122442650,11870,11870,11870,11870,0
|
|
20231212,164500,122442650,11870,11870,11870,11870,0
|
|
20231212,164400,122442650,11870,11870,11870,11870,0
|
|
20231212,164300,122442650,11870,11870,11870,11870,0
|
|
20231212,164200,122442650,11870,11870,11870,11870,0
|
|
20231212,164100,122442650,11870,11870,11870,11870,0
|
|
20231212,164000,122442650,11870,11870,11870,11870,543
|
|
20231212,163900,122442650,11870,11870,11870,11870,0
|
|
20231212,163800,122442650,11870,11870,11870,11870,0
|
|
20231212,163700,122442650,11870,11870,11870,11870,0
|
|
20231212,163600,122442650,11870,11870,11870,11870,0
|
|
20231212,163500,122442650,11870,11870,11870,11870,0
|
|
20231212,163400,122442650,11870,11870,11870,11870,0
|
|
20231212,163300,122442650,11870,11870,11870,11870,0
|
|
20231212,163200,122442650,11870,11870,11870,11870,0
|
|
20231212,163100,122442650,11870,11870,11870,11870,0
|
|
20231212,163000,122442650,11870,11870,11870,11870,0
|
|
20231212,162900,122442650,11870,11870,11870,11870,0
|
|
20231212,162800,122442650,11870,11870,11870,11870,0
|
|
20231212,162700,122442650,11870,11870,11870,11870,0
|
|
20231212,162600,122442650,11870,11870,11870,11870,0
|
|
20231212,162500,122442650,11870,11870,11870,11870,0
|
|
20231212,162400,122442650,11870,11870,11870,11870,0
|
|
20231212,162300,122442650,11870,11870,11870,11870,0
|
|
20231212,162200,122442650,11870,11870,11870,11870,0
|
|
20231212,162100,122442650,11870,11870,11870,11870,0
|
|
20231212,162000,122442650,11870,11870,11870,11870,0
|
|
20231212,161900,122442650,11870,11870,11870,11870,0
|
|
20231212,161800,122442650,11870,11870,11870,11870,0
|
|
20231212,161700,122442650,11870,11870,11870,11870,0
|
|
20231212,161600,122442650,11870,11870,11870,11870,0
|
|
20231212,161500,122442650,11870,11870,11870,11870,0
|
|
20231212,161400,122442650,11870,11870,11870,11870,0
|
|
20231212,161300,122442650,11870,11870,11870,11870,0
|
|
20231212,161200,122442650,11870,11870,11870,11870,0
|
|
20231212,161100,122442650,11870,11870,11870,11870,0
|
|
20231212,161000,122442650,11870,11870,11870,11870,543
|
|
20231212,160900,122442650,11870,11870,11870,11870,0
|
|
20231212,160800,122442650,11870,11870,11870,11870,0
|
|
20231212,160700,122442650,11870,11870,11870,11870,0
|
|
20231212,160600,122442650,11870,11870,11870,11870,0
|
|
20231212,160500,122442650,11870,11870,11870,11870,0
|
|
20231212,160400,122442650,11870,11870,11870,11870,0
|
|
20231212,160300,122442650,11870,11870,11870,11870,0
|
|
20231212,160200,122442650,11870,11870,11870,11870,0
|
|
20231212,160100,122442650,11870,11870,11870,11870,0
|
|
20231212,160000,122442650,11870,11870,11870,11870,0
|
|
20231212,155900,122442650,11870,11870,11870,11870,0
|
|
20231212,155800,122442650,11870,11870,11870,11870,0
|
|
20231212,155700,122442650,11870,11870,11870,11870,0
|
|
20231212,155600,122442650,11870,11870,11870,11870,0
|
|
20231212,155500,122442650,11870,11870,11870,11870,0
|
|
20231212,155400,122442650,11870,11870,11870,11870,0
|
|
20231212,155300,122442650,11870,11870,11870,11870,0
|
|
20231212,155200,122442650,11870,11870,11870,11870,0
|
|
20231212,155100,122442650,11870,11870,11870,11870,0
|
|
20231212,155000,122442650,11870,11870,11870,11870,0
|
|
20231212,154900,122442650,11870,11870,11870,11870,0
|
|
20231212,154800,122442650,11870,11870,11870,11870,0
|
|
20231212,154700,122442650,11870,11870,11870,11870,0
|
|
20231212,154600,122442650,11870,11870,11870,11870,0
|
|
20231212,154500,122442650,11870,11870,11870,11870,0
|
|
20231212,154400,122442650,11870,11870,11870,11870,0
|
|
20231212,154300,122442650,11870,11870,11870,11870,0
|
|
20231212,154200,122442650,11870,11870,11870,11870,0
|
|
20231212,154100,122442650,11870,11870,11870,11870,0
|
|
20231212,154000,122442650,11870,11870,11870,11870,543
|
|
20231212,153900,122442650,11870,11870,11870,11870,0
|
|
20231212,153800,122442650,11870,11870,11870,11870,0
|
|
20231212,153700,122442650,11870,11870,11870,11870,0
|
|
20231212,153600,122442650,11870,11870,11870,11870,0
|
|
20231212,153500,122442650,11870,11870,11870,11870,0
|
|
20231212,153400,122442650,11870,11870,11870,11870,0
|
|
20231212,153300,122442650,11870,11870,11870,11870,0
|
|
20231212,153200,122442650,11870,11870,11870,11870,0
|
|
20231212,153100,122442650,11870,11870,11870,11870,0
|
|
20231212,153000,122442650,11870,11870,11870,11870,543
|
|
20231212,152900,115997240,11870,11870,11870,11870,0
|
|
20231212,152800,115997240,11870,11870,11870,11870,0
|
|
20231212,152700,115997240,11870,11870,11870,11870,0
|
|
20231212,152600,115997240,11870,11870,11870,11870,0
|
|
20231212,152500,115997240,11870,11870,11870,11870,0
|
|
20231212,152400,115997240,11870,11870,11870,11870,0
|
|
20231212,152300,115997240,11870,11870,11870,11870,0
|
|
20231212,152200,115997240,11870,11870,11870,11870,0
|
|
20231212,152100,115997240,11870,11870,11870,11870,0
|
|
20231212,152000,115997240,11870,11870,11870,11870,0
|
|
20231212,151900,115997240,11870,11870,11870,11870,106
|
|
20231212,151800,114739020,11880,11880,11880,11880,0
|
|
20231212,151700,114739020,11880,11880,11880,11880,79
|
|
20231212,151600,113800500,11880,11880,11880,11880,0
|
|
20231212,151500,113800500,11880,11880,11880,11880,0
|
|
20231212,151400,113800500,11880,11880,11880,11880,0
|
|
20231212,151300,113800500,11880,11880,11880,11880,10
|
|
20231212,151200,113681700,11870,11870,11870,11870,50
|
|
20231212,151100,113088200,11880,11880,11880,11880,0
|
|
20231212,151000,113088200,11880,11890,11890,11880,200
|
|
20231212,150900,110711200,11900,11900,11900,11900,1
|
|
20231212,150800,110699300,11900,11900,11900,11900,1
|
|
20231212,150700,110687400,11910,11910,11910,11910,0
|
|
20231212,150600,110687400,11910,11910,11910,11910,0
|
|
20231212,150500,110687400,11910,11910,11910,11910,20
|
|
20231212,150400,110449200,11880,11880,11880,11880,0
|
|
20231212,150300,110449200,11880,11880,11880,11880,0
|
|
20231212,150200,110449200,11880,11880,11880,11880,1
|
|
20231212,150100,110437320,11920,11920,11920,11920,0
|
|
20231212,150000,110437320,11920,11920,11920,11920,0
|
|
20231212,145900,110437320,11920,11920,11920,11920,0
|
|
20231212,145800,110437320,11920,11920,11920,11920,0
|
|
20231212,145700,110437320,11920,11920,11920,11920,0
|
|
20231212,145600,110437320,11920,11920,11920,11920,0
|
|
20231212,145500,110437320,11920,11920,11920,11920,0
|
|
20231212,145400,110437320,11920,11920,11920,11920,0
|
|
20231212,145300,110437320,11920,11920,11920,11920,0
|
|
20231212,145200,110437320,11920,11920,11920,11920,0
|
|
20231212,145100,110437320,11920,11920,11920,11920,0
|
|
20231212,145000,110437320,11920,11920,11920,11920,0
|
|
20231212,144900,110437320,11920,11920,11920,11920,0
|
|
20231212,144800,110437320,11920,11920,11920,11920,2
|
|
20231212,144700,110413480,11880,11880,11880,11880,39
|
|
20231212,144600,109950160,11880,11880,11880,11880,0
|
|
20231212,144500,109950160,11880,11880,11880,11880,0
|
|
20231212,144400,109950160,11880,11880,11880,11880,0
|
|
20231212,144300,109950160,11880,11880,11880,11880,10
|
|
20231212,144200,109831360,11880,11880,11880,11880,0
|
|
20231212,144100,109831360,11880,11880,11880,11880,0
|
|
20231212,144000,109831360,11880,11880,11880,11880,0
|
|
20231212,143900,109831360,11880,11880,11880,11880,43
|
|
20231212,143800,109320520,11880,11880,11880,11880,3
|
|
20231212,143700,109284880,11930,11930,11930,11930,0
|
|
20231212,143600,109284880,11930,11930,11930,11930,5
|
|
20231212,143500,109225230,11940,11940,11940,11940,0
|
|
20231212,143400,109225230,11940,11940,11940,11940,0
|
|
20231212,143300,109225230,11940,11940,11940,11940,0
|
|
20231212,143200,109225230,11940,11940,11940,11940,0
|
|
20231212,143100,109225230,11940,11940,11940,11940,0
|
|
20231212,143000,109225230,11940,11940,11940,11940,0
|
|
20231212,142900,109225230,11940,11940,11940,11940,0
|
|
20231212,142800,109225230,11940,11940,11940,11940,3
|
|
20231212,142700,109189410,11940,11940,11940,11940,0
|
|
20231212,142600,109189410,11940,11940,11940,11940,1
|
|
20231212,142500,109177470,11890,11890,11890,11890,0
|
|
20231212,142400,109177470,11890,11890,11890,11890,0
|
|
20231212,142300,109177470,11890,11890,11890,11890,0
|
|
20231212,142200,109177470,11890,11890,11890,11890,0
|
|
20231212,142100,109177470,11890,11880,11890,11880,214
|
|
20231212,142000,106634530,11880,11880,11880,11880,10
|
|
20231212,141900,106515730,11880,11880,11880,11880,15
|
|
20231212,141800,106337530,11880,11880,11880,11880,0
|
|
20231212,141700,106337530,11880,11880,11880,11880,1
|
|
20231212,141600,106325650,11880,11880,11880,11880,0
|
|
20231212,141500,106325650,11880,11880,11880,11880,10
|
|
20231212,141400,106206850,11880,11880,11880,11880,0
|
|
20231212,141300,106206850,11880,11880,11880,11880,0
|
|
20231212,141200,106206850,11880,11880,11880,11880,2
|
|
20231212,141100,106183090,11880,11880,11880,11880,10
|
|
20231212,141000,106064290,11880,11880,11880,11880,0
|
|
20231212,140900,106064290,11880,11880,11880,11880,0
|
|
20231212,140800,106064290,11880,11880,11880,11880,0
|
|
20231212,140700,106064290,11880,11880,11880,11880,8
|
|
20231212,140600,105969250,11880,11880,11880,11880,0
|
|
20231212,140500,105969250,11880,11880,11880,11880,0
|
|
20231212,140400,105969250,11880,11880,11880,11880,0
|
|
20231212,140300,105969250,11880,11880,11880,11880,2
|
|
20231212,140200,105945490,11880,11880,11880,11880,0
|
|
20231212,140100,105945490,11880,11880,11880,11880,0
|
|
20231212,140000,105945490,11880,11880,11880,11880,0
|
|
20231212,135900,105945490,11880,11880,11880,11880,0
|
|
20231212,135800,105945490,11880,11880,11880,11880,3
|
|
20231212,135700,105909850,11870,11870,11870,11870,0
|
|
20231212,135600,105909850,11870,11870,11870,11870,0
|
|
20231212,135500,105909850,11870,11870,11870,11870,0
|
|
20231212,135400,105909850,11870,11870,11870,11870,0
|
|
20231212,135300,105909850,11870,11870,11870,11870,0
|
|
20231212,135200,105909850,11870,11870,11870,11870,0
|
|
20231212,135100,105909850,11870,11870,11870,11870,2
|
|
20231212,135000,105886110,11880,11880,11880,11880,15
|
|
20231212,134900,105707910,11880,11880,11880,11880,0
|
|
20231212,134800,105707910,11880,11880,11880,11880,100
|
|
20231212,134700,104519910,11890,11890,11890,11890,0
|
|
20231212,134600,104519910,11890,11890,11890,11890,0
|
|
20231212,134500,104519910,11890,11890,11890,11890,2
|
|
20231212,134400,104496130,11880,11880,11880,11880,1
|
|
20231212,134300,104484250,11880,11880,11880,11880,35
|
|
20231212,134200,104068450,11880,11880,11880,11880,0
|
|
20231212,134100,104068450,11880,11880,11880,11880,4
|
|
20231212,134000,104020930,11860,11860,11860,11860,3
|
|
20231212,133900,103985350,11870,11870,11870,11870,0
|
|
20231212,133800,103985350,11870,11870,11870,11870,23
|
|
20231212,133700,103712340,11880,11880,11880,11880,0
|
|
20231212,133600,103712340,11880,11880,11880,11880,1
|
|
20231212,133500,103700460,11870,11870,11870,11870,1
|
|
20231212,133400,103688590,11870,11890,11890,11870,32
|
|
20231212,133300,103308730,11870,11870,11870,11870,0
|
|
20231212,133200,103308730,11870,11870,11870,11870,0
|
|
20231212,133100,103308730,11870,11870,11870,11870,0
|
|
20231212,133000,103308730,11870,11880,11880,11870,2
|
|
20231212,132900,103284980,11890,11860,11890,11860,63
|
|
20231212,132800,102537770,11870,11870,11870,11870,0
|
|
20231212,132700,102537770,11870,11870,11870,11870,0
|
|
20231212,132600,102537770,11870,11870,11870,11870,0
|
|
20231212,132500,102537770,11870,11870,11870,11870,0
|
|
20231212,132400,102537770,11870,11870,11870,11870,0
|
|
20231212,132300,102537770,11870,11870,11870,11870,0
|
|
20231212,132200,102537770,11870,11870,11870,11870,1
|
|
20231212,132100,102525900,11860,11870,11870,11860,100
|
|
20231212,132000,101339890,11890,11890,11890,11890,0
|
|
20231212,131900,101339890,11890,11890,11890,11890,0
|
|
20231212,131800,101339890,11890,11890,11890,11890,0
|
|
20231212,131700,101339890,11890,11890,11890,11890,0
|
|
20231212,131600,101339890,11890,11890,11890,11890,0
|
|
20231212,131500,101339890,11890,11890,11890,11890,0
|
|
20231212,131400,101339890,11890,11890,11890,11890,0
|
|
20231212,131300,101339890,11890,11890,11890,11890,0
|
|
20231212,131200,101339890,11890,11890,11890,11890,0
|
|
20231212,131100,101339890,11890,11890,11890,11890,4
|
|
20231212,131000,101292330,11860,11860,11860,11860,0
|
|
20231212,130900,101292330,11860,11860,11860,11860,0
|
|
20231212,130800,101292330,11860,11860,11860,11860,0
|
|
20231212,130700,101292330,11860,11870,11870,11860,5
|
|
20231212,130600,101233020,11860,11860,11860,11860,0
|
|
20231212,130500,101233020,11860,11860,11860,11860,0
|
|
20231212,130400,101233020,11860,11860,11860,11860,0
|
|
20231212,130300,101233020,11860,11860,11860,11860,0
|
|
20231212,130200,101233020,11860,11860,11860,11860,0
|
|
20231212,130100,101233020,11860,11860,11860,11860,0
|
|
20231212,130000,101233020,11860,11860,11860,11860,0
|
|
20231212,125900,101233020,11860,11860,11860,11860,0
|
|
20231212,125800,101233020,11860,11860,11860,11860,6
|
|
20231212,125700,101161860,11900,11900,11900,11900,0
|
|
20231212,125600,101161860,11900,11900,11900,11900,0
|
|
20231212,125500,101161860,11900,11900,11900,11900,0
|
|
20231212,125400,101161860,11900,11900,11900,11900,3
|
|
20231212,125300,101126160,11860,11860,11860,11860,0
|
|
20231212,125200,101126160,11860,11860,11860,11860,0
|
|
20231212,125100,101126160,11860,11860,11860,11860,0
|
|
20231212,125000,101126160,11860,11860,11860,11860,0
|
|
20231212,124900,101126160,11860,11860,11860,11860,0
|
|
20231212,124800,101126160,11860,11860,11860,11860,304
|
|
20231212,124700,97520720,11870,11870,11870,11870,1
|
|
20231212,124600,97508850,11870,11870,11870,11870,0
|
|
20231212,124500,97508850,11870,11870,11870,11870,1
|
|
20231212,124400,97496980,11870,11870,11870,11870,1
|
|
20231212,124300,97485110,11870,11870,11870,11870,0
|
|
20231212,124200,97485110,11870,11900,11900,11870,12
|
|
20231212,124100,97342560,11900,11900,11900,11900,0
|
|
20231212,124000,97342560,11900,11900,11900,11900,0
|
|
20231212,123900,97342560,11900,11900,11900,11900,0
|
|
20231212,123800,97342560,11900,11890,11900,11890,100
|
|
20231212,123700,96152690,11880,11880,11880,11880,0
|
|
20231212,123600,96152690,11880,11880,11880,11880,0
|
|
20231212,123500,96152690,11880,11880,11880,11880,5
|
|
20231212,123400,96093290,11890,11890,11890,11890,0
|
|
20231212,123300,96093290,11890,11890,11890,11890,0
|
|
20231212,123200,96093290,11890,11880,11890,11880,5
|
|
20231212,123100,96033880,11900,11900,11900,11900,0
|
|
20231212,123000,96033880,11900,11900,11900,11900,0
|
|
20231212,122900,96033880,11900,11900,11900,11900,0
|
|
20231212,122800,96033880,11900,11900,11900,11900,0
|
|
20231212,122700,96033880,11900,11900,11900,11900,0
|
|
20231212,122600,96033880,11900,11900,11900,11900,0
|
|
20231212,122500,96033880,11900,11900,11900,11900,0
|
|
20231212,122400,96033880,11900,11900,11900,11900,10
|
|
20231212,122300,95914880,11920,11920,11920,11920,0
|
|
20231212,122200,95914880,11920,11920,11920,11920,0
|
|
20231212,122100,95914880,11920,11920,11920,11920,0
|
|
20231212,122000,95914880,11920,11920,11920,11920,1
|
|
20231212,121900,95902960,11860,11860,11860,11860,0
|
|
20231212,121800,95902960,11860,11860,11860,11860,0
|
|
20231212,121700,95902960,11860,11860,11860,11860,0
|
|
20231212,121600,95902960,11860,11860,11860,11860,0
|
|
20231212,121500,95902960,11860,11860,11860,11860,0
|
|
20231212,121400,95902960,11860,11860,11860,11860,0
|
|
20231212,121300,95902960,11860,11870,11870,11860,130
|
|
20231212,121200,94360920,11880,11880,11880,11880,0
|
|
20231212,121100,94360920,11880,11880,11880,11880,0
|
|
20231212,121000,94360920,11880,11880,11880,11880,0
|
|
20231212,120900,94360920,11880,11880,11880,11880,30
|
|
20231212,120800,94004520,11880,11880,11880,11880,2
|
|
20231212,120700,93980760,11870,11870,11870,11870,1
|
|
20231212,120600,93968890,11870,11870,11870,11870,0
|
|
20231212,120500,93968890,11870,11870,11870,11870,0
|
|
20231212,120400,93968890,11870,11870,11870,11870,48
|
|
20231212,120300,93399130,11870,11870,11870,11870,0
|
|
20231212,120200,93399130,11870,11870,11870,11870,0
|
|
20231212,120100,93399130,11870,11870,11870,11870,3
|
|
20231212,120000,93363520,11860,11860,11860,11860,0
|
|
20231212,115900,93363520,11860,11860,11860,11860,0
|
|
20231212,115800,93363520,11860,11860,11860,11860,0
|
|
20231212,115700,93363520,11860,11860,11860,11860,0
|
|
20231212,115600,93363520,11860,11860,11860,11860,0
|
|
20231212,115500,93363520,11860,11860,11860,11860,1
|
|
20231212,115400,93351660,11870,11870,11870,11870,0
|
|
20231212,115300,93351660,11870,11870,11870,11870,1
|
|
20231212,115200,93339790,11880,11880,11880,11880,0
|
|
20231212,115100,93339790,11880,11880,11880,11880,35
|
|
20231212,115000,92923990,11880,11880,11880,11880,0
|
|
20231212,114900,92923990,11880,11880,11880,11880,0
|
|
20231212,114800,92923990,11880,11880,11880,11880,0
|
|
20231212,114700,92923990,11880,11880,11880,11880,2
|
|
20231212,114600,92900230,11860,11860,11860,11860,0
|
|
20231212,114500,92900230,11860,11860,11860,11860,0
|
|
20231212,114400,92900230,11860,11870,11870,11860,33
|
|
20231212,114300,92508820,11870,11870,11870,11870,0
|
|
20231212,114200,92508820,11870,11870,11870,11870,2
|
|
20231212,114100,92485080,11860,11860,11860,11860,0
|
|
20231212,114000,92485080,11860,11860,11860,11860,10
|
|
20231212,113900,92366480,11840,11840,11840,11840,0
|
|
20231212,113800,92366480,11840,11840,11840,11840,0
|
|
20231212,113700,92366480,11840,11840,11840,11840,0
|
|
20231212,113600,92366480,11840,11840,11840,11840,0
|
|
20231212,113500,92366480,11840,11840,11840,11840,0
|
|
20231212,113400,92366480,11840,11840,11840,11840,0
|
|
20231212,113300,92366480,11840,11840,11840,11840,0
|
|
20231212,113200,92366480,11840,11840,11840,11840,0
|
|
20231212,113100,92366480,11840,11840,11840,11840,0
|
|
20231212,113000,92366480,11840,11840,11840,11840,0
|
|
20231212,112900,92366480,11840,11850,11850,11840,50
|
|
20231212,112800,91774120,11840,11840,11840,11840,0
|
|
20231212,112700,91774120,11840,11840,11840,11840,0
|
|
20231212,112600,91774120,11840,11840,11840,11840,0
|
|
20231212,112500,91774120,11840,11840,11840,11840,0
|
|
20231212,112400,91774120,11840,11840,11840,11840,0
|
|
20231212,112300,91774120,11840,11840,11840,11840,1
|
|
20231212,112200,91762280,11840,11840,11840,11840,0
|
|
20231212,112100,91762280,11840,11840,11840,11840,0
|
|
20231212,112000,91762280,11840,11840,11840,11840,0
|
|
20231212,111900,91762280,11840,11840,11840,11840,0
|
|
20231212,111800,91762280,11840,11840,11840,11840,0
|
|
20231212,111700,91762280,11840,11840,11840,11840,0
|
|
20231212,111600,91762280,11840,11840,11840,11840,0
|
|
20231212,111500,91762280,11840,11840,11840,11840,0
|
|
20231212,111400,91762280,11840,11840,11840,11840,0
|
|
20231212,111300,91762280,11840,11840,11840,11840,0
|
|
20231212,111200,91762280,11840,11840,11840,11840,62
|
|
20231212,111100,91028200,11840,11840,11840,11840,0
|
|
20231212,111000,91028200,11840,11840,11840,11840,3
|
|
20231212,110900,90992680,11830,11830,11830,11830,0
|
|
20231212,110800,90992680,11830,11830,11830,11830,41
|
|
20231212,110700,90507650,11830,11830,11830,11830,2
|
|
20231212,110600,90483990,11830,11830,11830,11830,0
|
|
20231212,110500,90483990,11830,11830,11830,11830,0
|
|
20231212,110400,90483990,11830,11830,11830,11830,7
|
|
20231212,110300,90401180,11830,11830,11830,11830,0
|
|
20231212,110200,90401180,11830,11830,11830,11830,0
|
|
20231212,110100,90401180,11830,11830,11830,11830,0
|
|
20231212,110000,90401180,11830,11830,11830,11830,0
|
|
20231212,105900,90401180,11830,11860,11860,11830,1066
|
|
20231212,105800,77772150,11850,11850,11850,11850,0
|
|
20231212,105700,77772150,11850,11850,11850,11850,71
|
|
20231212,105600,76930800,11850,11850,11850,11850,41
|
|
20231212,105500,76444950,11900,11900,11900,11900,0
|
|
20231212,105400,76444950,11900,11900,11900,11900,0
|
|
20231212,105300,76444950,11900,11900,11900,11900,0
|
|
20231212,105200,76444950,11900,11900,11900,11900,1
|
|
20231212,105100,76433050,11900,11900,11900,11900,0
|
|
20231212,105000,76433050,11900,11900,11900,11900,0
|
|
20231212,104900,76433050,11900,11900,11900,11900,0
|
|
20231212,104800,76433050,11900,11900,11900,11900,0
|
|
20231212,104700,76433050,11900,11900,11900,11900,0
|
|
20231212,104600,76433050,11900,11900,11900,11900,0
|
|
20231212,104500,76433050,11900,11900,11900,11900,0
|
|
20231212,104400,76433050,11900,11900,11900,11900,0
|
|
20231212,104300,76433050,11900,11900,11900,11900,0
|
|
20231212,104200,76433050,11900,11900,11900,11900,0
|
|
20231212,104100,76433050,11900,11900,11900,11900,0
|
|
20231212,104000,76433050,11900,11900,11900,11900,0
|
|
20231212,103900,76433050,11900,11900,11900,11900,1
|
|
20231212,103800,76421150,11900,11900,11900,11900,0
|
|
20231212,103700,76421150,11900,11900,11900,11900,2
|
|
20231212,103600,76397350,11850,11850,11850,11850,394
|
|
20231212,103500,71728450,11850,11850,11850,11850,0
|
|
20231212,103400,71728450,11850,11850,11850,11850,0
|
|
20231212,103300,71728450,11850,11850,11850,11850,0
|
|
20231212,103200,71728450,11850,11850,11850,11850,300
|
|
20231212,103100,68173450,11860,11860,11860,11860,3
|
|
20231212,103000,68137870,11860,11860,11860,11860,0
|
|
20231212,102900,68137870,11860,11860,11860,11860,46
|
|
20231212,102800,67592310,11850,11850,11850,11850,0
|
|
20231212,102700,67592310,11850,11850,11850,11850,0
|
|
20231212,102600,67592310,11850,11850,11850,11850,0
|
|
20231212,102500,67592310,11850,11850,11850,11850,0
|
|
20231212,102400,67592310,11850,11850,11850,11850,0
|
|
20231212,102300,67592310,11850,11850,11850,11850,0
|
|
20231212,102200,67592310,11850,11850,11850,11850,0
|
|
20231212,102100,67592310,11850,11850,11850,11850,0
|
|
20231212,102000,67592310,11850,11850,11850,11850,0
|
|
20231212,101900,67592310,11850,11860,11860,11850,73
|
|
20231212,101800,66727120,11860,11860,11860,11860,0
|
|
20231212,101700,66727120,11860,11870,11870,11860,401
|
|
20231212,101600,61970220,11870,11870,11870,11870,0
|
|
20231212,101500,61970220,11870,11870,11870,11870,0
|
|
20231212,101400,61970220,11870,11870,11870,11870,0
|
|
20231212,101300,61970220,11870,11870,11870,11870,0
|
|
20231212,101200,61970220,11870,11870,11870,11870,0
|
|
20231212,101100,61970220,11870,11870,11870,11870,0
|
|
20231212,101000,61970220,11870,11870,11870,11870,0
|
|
20231212,100900,61970220,11870,11870,11870,11870,0
|
|
20231212,100800,61970220,11870,11870,11870,11870,50
|
|
20231212,100700,61376720,11860,11860,11860,11860,0
|
|
20231212,100600,61376720,11860,11860,11860,11860,0
|
|
20231212,100500,61376720,11860,11860,11860,11860,0
|
|
20231212,100400,61376720,11860,11860,11860,11860,0
|
|
20231212,100300,61376720,11860,11860,11860,11860,0
|
|
20231212,100200,61376720,11860,11860,11860,11860,0
|
|
20231212,100100,61376720,11860,11860,11860,11860,0
|
|
20231212,100000,61376720,11860,11860,11860,11860,0
|
|
20231212,095900,61376720,11860,11860,11860,11860,0
|
|
20231212,095800,61376720,11860,11860,11860,11860,0
|
|
20231212,095700,61376720,11860,11860,11860,11860,158
|
|
20231212,095600,59502840,11850,11850,11850,11850,0
|
|
20231212,095500,59502840,11850,11850,11850,11850,42
|
|
20231212,095400,59005140,11860,11860,11860,11860,0
|
|
20231212,095300,59005140,11860,11880,11880,11860,300
|
|
20231212,095200,55445310,11870,11870,11870,11870,0
|
|
20231212,095100,55445310,11870,11870,11870,11870,40
|
|
20231212,095000,54970510,11920,11920,11920,11920,0
|
|
20231212,094900,54970510,11920,11920,11920,11920,0
|
|
20231212,094800,54970510,11920,11920,11920,11920,0
|
|
20231212,094700,54970510,11920,11920,11920,11920,1
|
|
20231212,094600,54958590,11920,11920,11920,11920,0
|
|
20231212,094500,54958590,11920,11920,11920,11920,0
|
|
20231212,094400,54958590,11920,11920,11920,11920,1
|
|
20231212,094300,54946670,11870,11870,11870,11870,8
|
|
20231212,094200,54851710,11920,11920,11920,11920,8
|
|
20231212,094100,54756350,11870,11870,11870,11870,0
|
|
20231212,094000,54756350,11870,11870,11870,11870,7
|
|
20231212,093900,54673260,11860,11860,11860,11860,0
|
|
20231212,093800,54673260,11860,11860,11860,11860,0
|
|
20231212,093700,54673260,11860,11860,11860,11860,0
|
|
20231212,093600,54673260,11860,11880,11880,11860,63
|
|
20231212,093500,53925710,11960,11960,11960,11960,0
|
|
20231212,093400,53925710,11960,11960,11960,11960,0
|
|
20231212,093300,53925710,11960,11960,11960,11960,0
|
|
20231212,093200,53925710,11960,11960,11960,11960,0
|
|
20231212,093100,53925710,11960,11960,11960,11960,1
|
|
20231212,093000,53913750,11980,11980,11980,11980,0
|
|
20231212,092900,53913750,11980,11980,11980,11980,4
|
|
20231212,092800,53865830,11860,11860,11860,11860,0
|
|
20231212,092700,53865830,11860,11920,11920,11860,29
|
|
20231212,092600,53521530,11980,11980,11980,11980,0
|
|
20231212,092500,53521530,11980,11980,11980,11980,0
|
|
20231212,092400,53521530,11980,11980,11980,11980,39
|
|
20231212,092300,53054310,11980,11980,11980,11980,61
|
|
20231212,092200,52323530,11980,11990,11990,11980,285
|
|
20231212,092100,48908790,11990,12020,12040,11990,39
|
|
20231212,092000,48439880,12020,12000,12020,12000,48
|
|
20231212,091900,47863500,12000,11990,12000,11990,119
|
|
20231212,091800,46435940,11990,11960,11990,11960,591
|
|
20231212,091700,39359700,11940,11920,11940,11920,131
|
|
20231212,091600,37797030,11920,11920,11920,11920,0
|
|
20231212,091500,37797030,11920,11920,11920,11920,0
|
|
20231212,091400,37797030,11920,11890,11920,11860,190
|
|
20231212,091300,35538340,11830,11830,11830,11830,0
|
|
20231212,091200,35538340,11830,11830,11830,11830,75
|
|
20231212,091100,34651090,11830,11840,11840,11830,519
|
|
20231212,091000,28510570,11830,11830,11830,11830,51
|
|
20231212,090900,27907240,11940,11940,11940,11940,0
|
|
20231212,090800,27907240,11940,11940,11940,11940,0
|
|
20231212,090700,27907240,11940,11940,11940,11940,1
|
|
20231212,090600,27895300,11800,11800,11800,11800,0
|
|
20231212,090500,27895300,11800,11910,11910,11760,1063
|
|
20231212,090400,15325410,11950,11950,11950,11950,0
|
|
20231212,090300,15325410,11950,11950,11950,11950,0
|
|
20231212,090200,15325410,11950,11950,11950,11950,6
|
|
20231212,090100,15253710,11950,11880,11950,11880,92
|
|
20231212,090000,14159770,11890,11800,11940,11800,1198
|