703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,204000,84468240,11860,11860,11860,11860,473
|
|
20231213,203900,84468240,11860,11860,11860,11860,0
|
|
20231213,203800,84468240,11860,11860,11860,11860,0
|
|
20231213,203700,84468240,11860,11860,11860,11860,0
|
|
20231213,203600,84468240,11860,11860,11860,11860,0
|
|
20231213,203500,84468240,11860,11860,11860,11860,0
|
|
20231213,203400,84468240,11860,11860,11860,11860,0
|
|
20231213,203300,84468240,11860,11860,11860,11860,0
|
|
20231213,203200,84468240,11860,11860,11860,11860,0
|
|
20231213,203100,84468240,11860,11860,11860,11860,0
|
|
20231213,203000,84468240,11860,11860,11860,11860,0
|
|
20231213,202900,84468240,11860,11860,11860,11860,0
|
|
20231213,202800,84468240,11860,11860,11860,11860,0
|
|
20231213,202700,84468240,11860,11860,11860,11860,0
|
|
20231213,202600,84468240,11860,11860,11860,11860,0
|
|
20231213,202500,84468240,11860,11860,11860,11860,0
|
|
20231213,202400,84468240,11860,11860,11860,11860,0
|
|
20231213,202300,84468240,11860,11860,11860,11860,0
|
|
20231213,202200,84468240,11860,11860,11860,11860,0
|
|
20231213,202100,84468240,11860,11860,11860,11860,0
|
|
20231213,202000,84468240,11860,11860,11860,11860,0
|
|
20231213,201900,84468240,11860,11860,11860,11860,0
|
|
20231213,201800,84468240,11860,11860,11860,11860,0
|
|
20231213,201700,84468240,11860,11860,11860,11860,0
|
|
20231213,201600,84468240,11860,11860,11860,11860,0
|
|
20231213,201500,84468240,11860,11860,11860,11860,0
|
|
20231213,201400,84468240,11860,11860,11860,11860,0
|
|
20231213,201300,84468240,11860,11860,11860,11860,0
|
|
20231213,201200,84468240,11860,11860,11860,11860,0
|
|
20231213,201100,84468240,11860,11860,11860,11860,0
|
|
20231213,201000,84468240,11860,11860,11860,11860,473
|
|
20231213,200900,84468240,11860,11860,11860,11860,0
|
|
20231213,200800,84468240,11860,11860,11860,11860,0
|
|
20231213,200700,84468240,11860,11860,11860,11860,0
|
|
20231213,200600,84468240,11860,11860,11860,11860,0
|
|
20231213,200500,84468240,11860,11860,11860,11860,0
|
|
20231213,200400,84468240,11860,11860,11860,11860,0
|
|
20231213,200300,84468240,11860,11860,11860,11860,0
|
|
20231213,200200,84468240,11860,11860,11860,11860,0
|
|
20231213,200100,84468240,11860,11860,11860,11860,0
|
|
20231213,200000,84468240,11860,11860,11860,11860,0
|
|
20231213,195900,84468240,11860,11860,11860,11860,0
|
|
20231213,195800,84468240,11860,11860,11860,11860,0
|
|
20231213,195700,84468240,11860,11860,11860,11860,0
|
|
20231213,195600,84468240,11860,11860,11860,11860,0
|
|
20231213,195500,84468240,11860,11860,11860,11860,0
|
|
20231213,195400,84468240,11860,11860,11860,11860,0
|
|
20231213,195300,84468240,11860,11860,11860,11860,0
|
|
20231213,195200,84468240,11860,11860,11860,11860,0
|
|
20231213,195100,84468240,11860,11860,11860,11860,0
|
|
20231213,195000,84468240,11860,11860,11860,11860,0
|
|
20231213,194900,84468240,11860,11860,11860,11860,0
|
|
20231213,194800,84468240,11860,11860,11860,11860,0
|
|
20231213,194700,84468240,11860,11860,11860,11860,0
|
|
20231213,194600,84468240,11860,11860,11860,11860,0
|
|
20231213,194500,84468240,11860,11860,11860,11860,0
|
|
20231213,194400,84468240,11860,11860,11860,11860,0
|
|
20231213,194300,84468240,11860,11860,11860,11860,0
|
|
20231213,194200,84468240,11860,11860,11860,11860,0
|
|
20231213,194100,84468240,11860,11860,11860,11860,0
|
|
20231213,194000,84468240,11860,11860,11860,11860,473
|
|
20231213,193900,84468240,11860,11860,11860,11860,0
|
|
20231213,193800,84468240,11860,11860,11860,11860,0
|
|
20231213,193700,84468240,11860,11860,11860,11860,0
|
|
20231213,193600,84468240,11860,11860,11860,11860,0
|
|
20231213,193500,84468240,11860,11860,11860,11860,0
|
|
20231213,193400,84468240,11860,11860,11860,11860,0
|
|
20231213,193300,84468240,11860,11860,11860,11860,0
|
|
20231213,193200,84468240,11860,11860,11860,11860,0
|
|
20231213,193100,84468240,11860,11860,11860,11860,0
|
|
20231213,193000,84468240,11860,11860,11860,11860,0
|
|
20231213,192900,84468240,11860,11860,11860,11860,0
|
|
20231213,192800,84468240,11860,11860,11860,11860,0
|
|
20231213,192700,84468240,11860,11860,11860,11860,0
|
|
20231213,192600,84468240,11860,11860,11860,11860,0
|
|
20231213,192500,84468240,11860,11860,11860,11860,0
|
|
20231213,192400,84468240,11860,11860,11860,11860,0
|
|
20231213,192300,84468240,11860,11860,11860,11860,0
|
|
20231213,192200,84468240,11860,11860,11860,11860,0
|
|
20231213,192100,84468240,11860,11860,11860,11860,0
|
|
20231213,192000,84468240,11860,11860,11860,11860,0
|
|
20231213,191900,84468240,11860,11860,11860,11860,0
|
|
20231213,191800,84468240,11860,11860,11860,11860,0
|
|
20231213,191700,84468240,11860,11860,11860,11860,0
|
|
20231213,191600,84468240,11860,11860,11860,11860,0
|
|
20231213,191500,84468240,11860,11860,11860,11860,0
|
|
20231213,191400,84468240,11860,11860,11860,11860,0
|
|
20231213,191300,84468240,11860,11860,11860,11860,0
|
|
20231213,191200,84468240,11860,11860,11860,11860,0
|
|
20231213,191100,84468240,11860,11860,11860,11860,0
|
|
20231213,191000,84468240,11860,11860,11860,11860,473
|
|
20231213,190900,84468240,11860,11860,11860,11860,0
|
|
20231213,190800,84468240,11860,11860,11860,11860,0
|
|
20231213,190700,84468240,11860,11860,11860,11860,0
|
|
20231213,190600,84468240,11860,11860,11860,11860,0
|
|
20231213,190500,84468240,11860,11860,11860,11860,0
|
|
20231213,190400,84468240,11860,11860,11860,11860,0
|
|
20231213,190300,84468240,11860,11860,11860,11860,0
|
|
20231213,190200,84468240,11860,11860,11860,11860,0
|
|
20231213,190100,84468240,11860,11860,11860,11860,0
|
|
20231213,190000,84468240,11860,11860,11860,11860,0
|
|
20231213,185900,84468240,11860,11860,11860,11860,0
|
|
20231213,185800,84468240,11860,11860,11860,11860,0
|
|
20231213,185700,84468240,11860,11860,11860,11860,0
|
|
20231213,185600,84468240,11860,11860,11860,11860,0
|
|
20231213,185500,84468240,11860,11860,11860,11860,0
|
|
20231213,185400,84468240,11860,11860,11860,11860,0
|
|
20231213,185300,84468240,11860,11860,11860,11860,0
|
|
20231213,185200,84468240,11860,11860,11860,11860,0
|
|
20231213,185100,84468240,11860,11860,11860,11860,0
|
|
20231213,185000,84468240,11860,11860,11860,11860,0
|
|
20231213,184900,84468240,11860,11860,11860,11860,0
|
|
20231213,184800,84468240,11860,11860,11860,11860,0
|
|
20231213,184700,84468240,11860,11860,11860,11860,0
|
|
20231213,184600,84468240,11860,11860,11860,11860,0
|
|
20231213,184500,84468240,11860,11860,11860,11860,0
|
|
20231213,184400,84468240,11860,11860,11860,11860,0
|
|
20231213,184300,84468240,11860,11860,11860,11860,0
|
|
20231213,184200,84468240,11860,11860,11860,11860,0
|
|
20231213,184100,84468240,11860,11860,11860,11860,0
|
|
20231213,184000,84468240,11860,11860,11860,11860,473
|
|
20231213,183900,84468240,11860,11860,11860,11860,0
|
|
20231213,183800,84468240,11860,11860,11860,11860,0
|
|
20231213,183700,84468240,11860,11860,11860,11860,0
|
|
20231213,183600,84468240,11860,11860,11860,11860,0
|
|
20231213,183500,84468240,11860,11860,11860,11860,0
|
|
20231213,183400,84468240,11860,11860,11860,11860,0
|
|
20231213,183300,84468240,11860,11860,11860,11860,0
|
|
20231213,183200,84468240,11860,11860,11860,11860,0
|
|
20231213,183100,84468240,11860,11860,11860,11860,0
|
|
20231213,183000,84468240,11860,11860,11860,11860,0
|
|
20231213,182900,84468240,11860,11860,11860,11860,0
|
|
20231213,182800,84468240,11860,11860,11860,11860,0
|
|
20231213,182700,84468240,11860,11860,11860,11860,0
|
|
20231213,182600,84468240,11860,11860,11860,11860,0
|
|
20231213,182500,84468240,11860,11860,11860,11860,0
|
|
20231213,182400,84468240,11860,11860,11860,11860,0
|
|
20231213,182300,84468240,11860,11860,11860,11860,0
|
|
20231213,182200,84468240,11860,11860,11860,11860,0
|
|
20231213,182100,84468240,11860,11860,11860,11860,0
|
|
20231213,182000,84468240,11860,11860,11860,11860,0
|
|
20231213,181900,84468240,11860,11860,11860,11860,0
|
|
20231213,181800,84468240,11860,11860,11860,11860,0
|
|
20231213,181700,84468240,11860,11860,11860,11860,0
|
|
20231213,181600,84468240,11860,11860,11860,11860,0
|
|
20231213,181500,84468240,11860,11860,11860,11860,0
|
|
20231213,181400,84468240,11860,11860,11860,11860,0
|
|
20231213,181300,84468240,11860,11860,11860,11860,0
|
|
20231213,181200,84468240,11860,11860,11860,11860,0
|
|
20231213,181100,84468240,11860,11860,11860,11860,0
|
|
20231213,181000,84468240,11860,11860,11860,11860,473
|
|
20231213,180900,84468240,11860,11860,11860,11860,0
|
|
20231213,180800,84468240,11860,11860,11860,11860,0
|
|
20231213,180700,84468240,11860,11860,11860,11860,0
|
|
20231213,180600,84468240,11860,11860,11860,11860,0
|
|
20231213,180500,84468240,11860,11860,11860,11860,0
|
|
20231213,180400,84468240,11860,11860,11860,11860,0
|
|
20231213,180300,84468240,11860,11860,11860,11860,0
|
|
20231213,180200,84468240,11860,11860,11860,11860,0
|
|
20231213,180100,84468240,11860,11860,11860,11860,0
|
|
20231213,180000,84468240,11860,11860,11860,11860,0
|
|
20231213,175900,84468240,11860,11860,11860,11860,0
|
|
20231213,175800,84468240,11860,11860,11860,11860,0
|
|
20231213,175700,84468240,11860,11860,11860,11860,0
|
|
20231213,175600,84468240,11860,11860,11860,11860,0
|
|
20231213,175500,84468240,11860,11860,11860,11860,0
|
|
20231213,175400,84468240,11860,11860,11860,11860,0
|
|
20231213,175300,84468240,11860,11860,11860,11860,0
|
|
20231213,175200,84468240,11860,11860,11860,11860,0
|
|
20231213,175100,84468240,11860,11860,11860,11860,0
|
|
20231213,175000,84468240,11860,11860,11860,11860,0
|
|
20231213,174900,84468240,11860,11860,11860,11860,0
|
|
20231213,174800,84468240,11860,11860,11860,11860,0
|
|
20231213,174700,84468240,11860,11860,11860,11860,0
|
|
20231213,174600,84468240,11860,11860,11860,11860,0
|
|
20231213,174500,84468240,11860,11860,11860,11860,0
|
|
20231213,174400,84468240,11860,11860,11860,11860,0
|
|
20231213,174300,84468240,11860,11860,11860,11860,0
|
|
20231213,174200,84468240,11860,11860,11860,11860,0
|
|
20231213,174100,84468240,11860,11860,11860,11860,0
|
|
20231213,174000,84468240,11860,11860,11860,11860,473
|
|
20231213,173900,84468240,11860,11860,11860,11860,0
|
|
20231213,173800,84468240,11860,11860,11860,11860,0
|
|
20231213,173700,84468240,11860,11860,11860,11860,0
|
|
20231213,173600,84468240,11860,11860,11860,11860,0
|
|
20231213,173500,84468240,11860,11860,11860,11860,0
|
|
20231213,173400,84468240,11860,11860,11860,11860,0
|
|
20231213,173300,84468240,11860,11860,11860,11860,0
|
|
20231213,173200,84468240,11860,11860,11860,11860,0
|
|
20231213,173100,84468240,11860,11860,11860,11860,0
|
|
20231213,173000,84468240,11860,11860,11860,11860,0
|
|
20231213,172900,84468240,11860,11860,11860,11860,0
|
|
20231213,172800,84468240,11860,11860,11860,11860,0
|
|
20231213,172700,84468240,11860,11860,11860,11860,0
|
|
20231213,172600,84468240,11860,11860,11860,11860,0
|
|
20231213,172500,84468240,11860,11860,11860,11860,0
|
|
20231213,172400,84468240,11860,11860,11860,11860,0
|
|
20231213,172300,84468240,11860,11860,11860,11860,0
|
|
20231213,172200,84468240,11860,11860,11860,11860,0
|
|
20231213,172100,84468240,11860,11860,11860,11860,0
|
|
20231213,172000,84468240,11860,11860,11860,11860,0
|
|
20231213,171900,84468240,11860,11860,11860,11860,0
|
|
20231213,171800,84468240,11860,11860,11860,11860,0
|
|
20231213,171700,84468240,11860,11860,11860,11860,0
|
|
20231213,171600,84468240,11860,11860,11860,11860,0
|
|
20231213,171500,84468240,11860,11860,11860,11860,0
|
|
20231213,171400,84468240,11860,11860,11860,11860,0
|
|
20231213,171300,84468240,11860,11860,11860,11860,0
|
|
20231213,171200,84468240,11860,11860,11860,11860,0
|
|
20231213,171100,84468240,11860,11860,11860,11860,0
|
|
20231213,171000,84468240,11860,11860,11860,11860,473
|
|
20231213,170900,84468240,11860,11860,11860,11860,0
|
|
20231213,170800,84468240,11860,11860,11860,11860,0
|
|
20231213,170700,84468240,11860,11860,11860,11860,0
|
|
20231213,170600,84468240,11860,11860,11860,11860,0
|
|
20231213,170500,84468240,11860,11860,11860,11860,0
|
|
20231213,170400,84468240,11860,11860,11860,11860,0
|
|
20231213,170300,84468240,11860,11860,11860,11860,0
|
|
20231213,170200,84468240,11860,11860,11860,11860,0
|
|
20231213,170100,84468240,11860,11860,11860,11860,0
|
|
20231213,170000,84468240,11860,11860,11860,11860,0
|
|
20231213,165900,84468240,11860,11860,11860,11860,0
|
|
20231213,165800,84468240,11860,11860,11860,11860,0
|
|
20231213,165700,84468240,11860,11860,11860,11860,0
|
|
20231213,165600,84468240,11860,11860,11860,11860,0
|
|
20231213,165500,84468240,11860,11860,11860,11860,0
|
|
20231213,165400,84468240,11860,11860,11860,11860,0
|
|
20231213,165300,84468240,11860,11860,11860,11860,0
|
|
20231213,165200,84468240,11860,11860,11860,11860,0
|
|
20231213,165100,84468240,11860,11860,11860,11860,0
|
|
20231213,165000,84468240,11860,11860,11860,11860,0
|
|
20231213,164900,84468240,11860,11860,11860,11860,0
|
|
20231213,164800,84468240,11860,11860,11860,11860,0
|
|
20231213,164700,84468240,11860,11860,11860,11860,0
|
|
20231213,164600,84468240,11860,11860,11860,11860,0
|
|
20231213,164500,84468240,11860,11860,11860,11860,0
|
|
20231213,164400,84468240,11860,11860,11860,11860,0
|
|
20231213,164300,84468240,11860,11860,11860,11860,0
|
|
20231213,164200,84468240,11860,11860,11860,11860,0
|
|
20231213,164100,84468240,11860,11860,11860,11860,0
|
|
20231213,164000,84468240,11860,11860,11860,11860,473
|
|
20231213,163900,84468240,11860,11860,11860,11860,0
|
|
20231213,163800,84468240,11860,11860,11860,11860,0
|
|
20231213,163700,84468240,11860,11860,11860,11860,0
|
|
20231213,163600,84468240,11860,11860,11860,11860,0
|
|
20231213,163500,84468240,11860,11860,11860,11860,0
|
|
20231213,163400,84468240,11860,11860,11860,11860,0
|
|
20231213,163300,84468240,11860,11860,11860,11860,0
|
|
20231213,163200,84468240,11860,11860,11860,11860,0
|
|
20231213,163100,84468240,11860,11860,11860,11860,0
|
|
20231213,163000,84468240,11860,11860,11860,11860,0
|
|
20231213,162900,84468240,11860,11860,11860,11860,0
|
|
20231213,162800,84468240,11860,11860,11860,11860,0
|
|
20231213,162700,84468240,11860,11860,11860,11860,0
|
|
20231213,162600,84468240,11860,11860,11860,11860,0
|
|
20231213,162500,84468240,11860,11860,11860,11860,0
|
|
20231213,162400,84468240,11860,11860,11860,11860,0
|
|
20231213,162300,84468240,11860,11860,11860,11860,0
|
|
20231213,162200,84468240,11860,11860,11860,11860,0
|
|
20231213,162100,84468240,11860,11860,11860,11860,0
|
|
20231213,162000,84468240,11860,11860,11860,11860,0
|
|
20231213,161900,84468240,11860,11860,11860,11860,0
|
|
20231213,161800,84468240,11860,11860,11860,11860,0
|
|
20231213,161700,84468240,11860,11860,11860,11860,0
|
|
20231213,161600,84468240,11860,11860,11860,11860,0
|
|
20231213,161500,84468240,11860,11860,11860,11860,0
|
|
20231213,161400,84468240,11860,11860,11860,11860,0
|
|
20231213,161300,84468240,11860,11860,11860,11860,0
|
|
20231213,161200,84468240,11860,11860,11860,11860,0
|
|
20231213,161100,84468240,11860,11860,11860,11860,0
|
|
20231213,161000,84468240,11860,11860,11860,11860,473
|
|
20231213,160900,84468240,11860,11860,11860,11860,0
|
|
20231213,160800,84468240,11860,11860,11860,11860,0
|
|
20231213,160700,84468240,11860,11860,11860,11860,0
|
|
20231213,160600,84468240,11860,11860,11860,11860,0
|
|
20231213,160500,84468240,11860,11860,11860,11860,0
|
|
20231213,160400,84468240,11860,11860,11860,11860,0
|
|
20231213,160300,84468240,11860,11860,11860,11860,0
|
|
20231213,160200,84468240,11860,11860,11860,11860,0
|
|
20231213,160100,84468240,11860,11860,11860,11860,0
|
|
20231213,160000,84468240,11860,11860,11860,11860,0
|
|
20231213,155900,84468240,11860,11860,11860,11860,0
|
|
20231213,155800,84468240,11860,11860,11860,11860,0
|
|
20231213,155700,84468240,11860,11860,11860,11860,0
|
|
20231213,155600,84468240,11860,11860,11860,11860,0
|
|
20231213,155500,84468240,11860,11860,11860,11860,0
|
|
20231213,155400,84468240,11860,11860,11860,11860,0
|
|
20231213,155300,84468240,11860,11860,11860,11860,0
|
|
20231213,155200,84468240,11860,11860,11860,11860,0
|
|
20231213,155100,84468240,11860,11860,11860,11860,0
|
|
20231213,155000,84468240,11860,11860,11860,11860,0
|
|
20231213,154900,84468240,11860,11860,11860,11860,0
|
|
20231213,154800,84468240,11860,11860,11860,11860,0
|
|
20231213,154700,84468240,11860,11860,11860,11860,0
|
|
20231213,154600,84468240,11860,11860,11860,11860,0
|
|
20231213,154500,84468240,11860,11860,11860,11860,0
|
|
20231213,154400,84468240,11860,11860,11860,11860,0
|
|
20231213,154300,84468240,11860,11860,11860,11860,0
|
|
20231213,154200,84468240,11860,11860,11860,11860,0
|
|
20231213,154100,84468240,11860,11860,11860,11860,0
|
|
20231213,154000,84468240,11860,11860,11860,11860,473
|
|
20231213,153900,84468240,11860,11860,11860,11860,0
|
|
20231213,153800,84468240,11860,11860,11860,11860,0
|
|
20231213,153700,84468240,11860,11860,11860,11860,0
|
|
20231213,153600,84468240,11860,11860,11860,11860,0
|
|
20231213,153500,84468240,11860,11860,11860,11860,0
|
|
20231213,153400,84468240,11860,11860,11860,11860,0
|
|
20231213,153300,84468240,11860,11860,11860,11860,0
|
|
20231213,153200,84468240,11860,11860,11860,11860,0
|
|
20231213,153100,84468240,11860,11860,11860,11860,0
|
|
20231213,153000,84468240,11860,11860,11860,11860,473
|
|
20231213,152900,78858460,11870,11870,11870,11870,0
|
|
20231213,152800,78858460,11870,11870,11870,11870,0
|
|
20231213,152700,78858460,11870,11870,11870,11870,0
|
|
20231213,152600,78858460,11870,11870,11870,11870,0
|
|
20231213,152500,78858460,11870,11870,11870,11870,0
|
|
20231213,152400,78858460,11870,11870,11870,11870,0
|
|
20231213,152300,78858460,11870,11870,11870,11870,0
|
|
20231213,152200,78858460,11870,11870,11870,11870,0
|
|
20231213,152100,78858460,11870,11870,11870,11870,0
|
|
20231213,152000,78858460,11870,11870,11870,11870,0
|
|
20231213,151900,78858460,11870,11870,11870,11870,0
|
|
20231213,151800,78858460,11870,11870,11870,11870,0
|
|
20231213,151700,78858460,11870,11870,11870,11870,0
|
|
20231213,151600,78858460,11870,11870,11870,11870,5
|
|
20231213,151500,78799110,11870,11870,11870,11870,92
|
|
20231213,151400,77707070,11860,11860,11860,11860,0
|
|
20231213,151300,77707070,11860,11860,11860,11860,0
|
|
20231213,151200,77707070,11860,11860,11860,11860,3
|
|
20231213,151100,77671490,11860,11860,11860,11860,1
|
|
20231213,151000,77659630,11860,11860,11860,11860,1
|
|
20231213,150900,77647770,11870,11870,11870,11870,1
|
|
20231213,150800,77635900,11870,11870,11870,11870,129
|
|
20231213,150700,76104670,11870,11870,11870,11870,0
|
|
20231213,150600,76104670,11870,11870,11870,11870,12
|
|
20231213,150500,75962230,11860,11860,11860,11860,0
|
|
20231213,150400,75962230,11860,11860,11860,11860,0
|
|
20231213,150300,75962230,11860,11860,11860,11860,100
|
|
20231213,150200,74776230,11860,11860,11860,11860,45
|
|
20231213,150100,74242530,11860,11860,11860,11860,0
|
|
20231213,150000,74242530,11860,11860,11860,11860,0
|
|
20231213,145900,74242530,11860,11860,11860,11860,0
|
|
20231213,145800,74242530,11860,11860,11860,11860,0
|
|
20231213,145700,74242530,11860,11860,11860,11860,0
|
|
20231213,145600,74242530,11860,11860,11860,11860,0
|
|
20231213,145500,74242530,11860,11860,11860,11860,0
|
|
20231213,145400,74242530,11860,11860,11860,11860,0
|
|
20231213,145300,74242530,11860,11860,11860,11860,0
|
|
20231213,145200,74242530,11860,11860,11860,11860,0
|
|
20231213,145100,74242530,11860,11860,11860,11860,0
|
|
20231213,145000,74242530,11860,11860,11860,11860,0
|
|
20231213,144900,74242530,11860,11860,11860,11860,59
|
|
20231213,144800,73542790,11860,11860,11860,11860,0
|
|
20231213,144700,73542790,11860,11860,11860,11860,0
|
|
20231213,144600,73542790,11860,11860,11860,11860,0
|
|
20231213,144500,73542790,11860,11860,11860,11860,0
|
|
20231213,144400,73542790,11860,11860,11860,11860,0
|
|
20231213,144300,73542790,11860,11860,11860,11860,0
|
|
20231213,144200,73542790,11860,11860,11860,11860,0
|
|
20231213,144100,73542790,11860,11860,11860,11860,0
|
|
20231213,144000,73542790,11860,11890,11890,11860,341
|
|
20231213,143900,69497970,11890,11890,11890,11890,0
|
|
20231213,143800,69497970,11890,11890,11890,11890,117
|
|
20231213,143700,68106840,11890,11890,11890,11890,0
|
|
20231213,143600,68106840,11890,11890,11890,11890,0
|
|
20231213,143500,68106840,11890,11890,11890,11890,0
|
|
20231213,143400,68106840,11890,11890,11890,11890,0
|
|
20231213,143300,68106840,11890,11890,11890,11890,7
|
|
20231213,143200,68023610,11890,11890,11890,11890,10
|
|
20231213,143100,67904710,11890,11890,11890,11890,0
|
|
20231213,143000,67904710,11890,11890,11890,11890,0
|
|
20231213,142900,67904710,11890,11890,11890,11890,0
|
|
20231213,142800,67904710,11890,11890,11890,11890,0
|
|
20231213,142700,67904710,11890,11890,11890,11890,0
|
|
20231213,142600,67904710,11890,11890,11890,11890,0
|
|
20231213,142500,67904710,11890,11890,11890,11890,0
|
|
20231213,142400,67904710,11890,11890,11890,11890,29
|
|
20231213,142300,67559900,11890,11890,11890,11890,1
|
|
20231213,142200,67548010,11900,11900,11900,11900,0
|
|
20231213,142100,67548010,11900,11900,11900,11900,5
|
|
20231213,142000,67488510,11900,11900,11900,11900,0
|
|
20231213,141900,67488510,11900,11900,11900,11900,0
|
|
20231213,141800,67488510,11900,11900,11900,11900,0
|
|
20231213,141700,67488510,11900,11900,11900,11900,10
|
|
20231213,141600,67369510,11860,11860,11860,11860,0
|
|
20231213,141500,67369510,11860,11860,11860,11860,0
|
|
20231213,141400,67369510,11860,11860,11860,11860,0
|
|
20231213,141300,67369510,11860,11860,11860,11860,0
|
|
20231213,141200,67369510,11860,11860,11860,11860,0
|
|
20231213,141100,67369510,11860,11860,11860,11860,0
|
|
20231213,141000,67369510,11860,11860,11860,11860,0
|
|
20231213,140900,67369510,11860,11860,11860,11860,0
|
|
20231213,140800,67369510,11860,11860,11860,11860,0
|
|
20231213,140700,67369510,11860,11860,11860,11860,0
|
|
20231213,140600,67369510,11860,11860,11860,11860,0
|
|
20231213,140500,67369510,11860,11860,11860,11860,0
|
|
20231213,140400,67369510,11860,11860,11860,11860,0
|
|
20231213,140300,67369510,11860,11860,11860,11860,0
|
|
20231213,140200,67369510,11860,11860,11860,11860,0
|
|
20231213,140100,67369510,11860,11860,11860,11860,0
|
|
20231213,140000,67369510,11860,11860,11860,11860,0
|
|
20231213,135900,67369510,11860,11860,11860,11860,0
|
|
20231213,135800,67369510,11860,11860,11860,11860,0
|
|
20231213,135700,67369510,11860,11860,11860,11860,0
|
|
20231213,135600,67369510,11860,11860,11860,11860,0
|
|
20231213,135500,67369510,11860,11860,11860,11860,0
|
|
20231213,135400,67369510,11860,11860,11860,11860,0
|
|
20231213,135300,67369510,11860,11860,11860,11860,0
|
|
20231213,135200,67369510,11860,11860,11860,11860,46
|
|
20231213,135100,66823950,11870,11870,11870,11870,0
|
|
20231213,135000,66823950,11870,11870,11870,11870,0
|
|
20231213,134900,66823950,11870,11870,11870,11870,0
|
|
20231213,134800,66823950,11870,11870,11870,11870,0
|
|
20231213,134700,66823950,11870,11870,11870,11870,0
|
|
20231213,134600,66823950,11870,11870,11870,11870,0
|
|
20231213,134500,66823950,11870,11870,11870,11870,0
|
|
20231213,134400,66823950,11870,11870,11870,11870,226
|
|
20231213,134300,64141330,11870,11870,11870,11870,0
|
|
20231213,134200,64141330,11870,11870,11870,11870,0
|
|
20231213,134100,64141330,11870,11870,11870,11870,0
|
|
20231213,134000,64141330,11870,11870,11870,11870,0
|
|
20231213,133900,64141330,11870,11870,11870,11870,0
|
|
20231213,133800,64141330,11870,11870,11870,11870,0
|
|
20231213,133700,64141330,11870,11870,11870,11870,0
|
|
20231213,133600,64141330,11870,11870,11870,11870,0
|
|
20231213,133500,64141330,11870,11870,11870,11870,0
|
|
20231213,133400,64141330,11870,11870,11870,11870,0
|
|
20231213,133300,64141330,11870,11870,11870,11870,0
|
|
20231213,133200,64141330,11870,11870,11870,11870,12
|
|
20231213,133100,63998890,11870,11870,11870,11870,0
|
|
20231213,133000,63998890,11870,11870,11870,11870,0
|
|
20231213,132900,63998890,11870,11870,11870,11870,0
|
|
20231213,132800,63998890,11870,11900,11900,11870,13
|
|
20231213,132700,63844490,11900,11900,11900,11900,0
|
|
20231213,132600,63844490,11900,11900,11900,11900,0
|
|
20231213,132500,63844490,11900,11900,11900,11900,0
|
|
20231213,132400,63844490,11900,11900,11900,11900,1
|
|
20231213,132300,63832590,11920,11910,11920,11910,43
|
|
20231213,132200,63320360,11920,11920,11920,11920,0
|
|
20231213,132100,63320360,11920,11920,11920,11920,0
|
|
20231213,132000,63320360,11920,11920,11920,11920,0
|
|
20231213,131900,63320360,11920,11920,11920,11920,0
|
|
20231213,131800,63320360,11920,11920,11920,11920,0
|
|
20231213,131700,63320360,11920,11930,11930,11920,5
|
|
20231213,131600,63260720,11920,11930,11930,11920,4
|
|
20231213,131500,63213030,11920,11930,11930,11920,2
|
|
20231213,131400,63189180,11930,11930,11930,11920,25
|
|
20231213,131300,62891140,11930,11930,11930,11930,0
|
|
20231213,131200,62891140,11930,11930,11930,11930,0
|
|
20231213,131100,62891140,11930,11930,11930,11930,0
|
|
20231213,131000,62891140,11930,11930,11930,11930,1
|
|
20231213,130900,62879210,11930,11930,11930,11930,0
|
|
20231213,130800,62879210,11930,11930,11930,11930,4
|
|
20231213,130700,62831490,11920,11920,11920,11920,1
|
|
20231213,130600,62819570,11900,11900,11900,11900,104
|
|
20231213,130500,61581970,11900,11900,11900,11900,0
|
|
20231213,130400,61581970,11900,11900,11900,11900,0
|
|
20231213,130300,61581970,11900,11900,11900,11900,0
|
|
20231213,130200,61581970,11900,11900,11900,11900,0
|
|
20231213,130100,61581970,11900,11900,11900,11900,0
|
|
20231213,130000,61581970,11900,11900,11900,11900,0
|
|
20231213,125900,61581970,11900,11900,11900,11900,0
|
|
20231213,125800,61581970,11900,11900,11900,11900,3
|
|
20231213,125700,61546270,11900,11900,11900,11900,0
|
|
20231213,125600,61546270,11900,11900,11900,11900,0
|
|
20231213,125500,61546270,11900,11900,11900,11900,0
|
|
20231213,125400,61546270,11900,11900,11900,11900,0
|
|
20231213,125300,61546270,11900,11880,11900,11880,150
|
|
20231213,125200,59761920,11880,11880,11880,11880,56
|
|
20231213,125100,59096640,11880,11880,11880,11880,0
|
|
20231213,125000,59096640,11880,11880,11880,11880,0
|
|
20231213,124900,59096640,11880,11880,11880,11880,0
|
|
20231213,124800,59096640,11880,11880,11880,11880,60
|
|
20231213,124700,58383840,11880,11880,11880,11880,0
|
|
20231213,124600,58383840,11880,11880,11880,11880,0
|
|
20231213,124500,58383840,11880,11880,11880,11880,0
|
|
20231213,124400,58383840,11880,11880,11880,11880,0
|
|
20231213,124300,58383840,11880,11880,11880,11880,0
|
|
20231213,124200,58383840,11880,11880,11880,11880,0
|
|
20231213,124100,58383840,11880,11880,11880,11880,0
|
|
20231213,124000,58383840,11880,11880,11880,11880,0
|
|
20231213,123900,58383840,11880,11880,11880,11880,0
|
|
20231213,123800,58383840,11880,11880,11880,11880,0
|
|
20231213,123700,58383840,11880,11880,11880,11880,0
|
|
20231213,123600,58383840,11880,11880,11880,11880,0
|
|
20231213,123500,58383840,11880,11880,11880,11880,0
|
|
20231213,123400,58383840,11880,11880,11880,11880,0
|
|
20231213,123300,58383840,11880,11880,11880,11880,0
|
|
20231213,123200,58383840,11880,11880,11880,11880,0
|
|
20231213,123100,58383840,11880,11880,11880,11880,0
|
|
20231213,123000,58383840,11880,11880,11880,11880,0
|
|
20231213,122900,58383840,11880,11880,11880,11880,0
|
|
20231213,122800,58383840,11880,11880,11880,11880,0
|
|
20231213,122700,58383840,11880,11880,11880,11880,0
|
|
20231213,122600,58383840,11880,11880,11880,11880,0
|
|
20231213,122500,58383840,11880,11840,11880,11840,75
|
|
20231213,122400,57495200,11830,11830,11830,11830,0
|
|
20231213,122300,57495200,11830,11830,11830,11830,0
|
|
20231213,122200,57495200,11830,11830,11830,11830,0
|
|
20231213,122100,57495200,11830,11830,11830,11830,0
|
|
20231213,122000,57495200,11830,11830,11830,11830,0
|
|
20231213,121900,57495200,11830,11830,11830,11830,0
|
|
20231213,121800,57495200,11830,11830,11830,11830,204
|
|
20231213,121700,55081880,11830,11830,11830,11830,0
|
|
20231213,121600,55081880,11830,11830,11830,11830,0
|
|
20231213,121500,55081880,11830,11830,11830,11830,0
|
|
20231213,121400,55081880,11830,11890,11890,11830,100
|
|
20231213,121300,53897300,11850,11850,11850,11850,0
|
|
20231213,121200,53897300,11850,11850,11850,11850,0
|
|
20231213,121100,53897300,11850,11850,11850,11850,0
|
|
20231213,121000,53897300,11850,11850,11850,11850,0
|
|
20231213,120900,53897300,11850,11850,11850,11850,0
|
|
20231213,120800,53897300,11850,11850,11850,11850,0
|
|
20231213,120700,53897300,11850,11850,11850,11850,0
|
|
20231213,120600,53897300,11850,11850,11850,11850,0
|
|
20231213,120500,53897300,11850,11850,11850,11850,0
|
|
20231213,120400,53897300,11850,11910,11910,11840,1059
|
|
20231213,120300,41323260,11950,11950,11950,11950,1
|
|
20231213,120200,41311310,11910,11910,11910,11910,25
|
|
20231213,120100,41013560,11910,11910,11910,11910,0
|
|
20231213,120000,41013560,11910,11910,11910,11910,0
|
|
20231213,115900,41013560,11910,11910,11910,11910,0
|
|
20231213,115800,41013560,11910,11910,11910,11910,0
|
|
20231213,115700,41013560,11910,11910,11910,11910,0
|
|
20231213,115600,41013560,11910,11910,11910,11910,0
|
|
20231213,115500,41013560,11910,11910,11910,11910,16
|
|
20231213,115400,40823000,11950,11950,11950,11950,0
|
|
20231213,115300,40823000,11950,11950,11950,11950,0
|
|
20231213,115200,40823000,11950,11950,11950,11950,0
|
|
20231213,115100,40823000,11950,11950,11950,11950,0
|
|
20231213,115000,40823000,11950,11950,11950,11950,0
|
|
20231213,114900,40823000,11950,11950,11950,11950,0
|
|
20231213,114800,40823000,11950,11950,11950,11950,77
|
|
20231213,114700,39902850,11950,11950,11950,11950,0
|
|
20231213,114600,39902850,11950,11950,11950,11950,128
|
|
20231213,114500,38373250,11900,11900,11900,11900,0
|
|
20231213,114400,38373250,11900,11900,11900,11900,0
|
|
20231213,114300,38373250,11900,11900,11900,11900,0
|
|
20231213,114200,38373250,11900,11900,11900,11900,0
|
|
20231213,114100,38373250,11900,11900,11900,11900,1
|
|
20231213,114000,38361350,11900,11900,11900,11900,0
|
|
20231213,113900,38361350,11900,11900,11900,11900,0
|
|
20231213,113800,38361350,11900,11900,11900,11900,268
|
|
20231213,113700,35172150,11890,11890,11890,11890,156
|
|
20231213,113600,33317310,11890,11890,11890,11890,0
|
|
20231213,113500,33317310,11890,11890,11890,11890,0
|
|
20231213,113400,33317310,11890,11890,11890,11890,0
|
|
20231213,113300,33317310,11890,11890,11890,11890,0
|
|
20231213,113200,33317310,11890,11890,11890,11890,0
|
|
20231213,113100,33317310,11890,11890,11890,11890,0
|
|
20231213,113000,33317310,11890,11890,11890,11890,0
|
|
20231213,112900,33317310,11890,11890,11890,11890,0
|
|
20231213,112800,33317310,11890,11890,11890,11890,0
|
|
20231213,112700,33317310,11890,11890,11890,11890,0
|
|
20231213,112600,33317310,11890,11890,11890,11890,0
|
|
20231213,112500,33317310,11890,11890,11890,11890,0
|
|
20231213,112400,33317310,11890,11890,11890,11890,0
|
|
20231213,112300,33317310,11890,11890,11890,11890,6
|
|
20231213,112200,33245970,11890,11890,11890,11890,0
|
|
20231213,112100,33245970,11890,11890,11890,11890,20
|
|
20231213,112000,33008170,11900,11900,11900,11900,0
|
|
20231213,111900,33008170,11900,11900,11900,11900,0
|
|
20231213,111800,33008170,11900,11900,11900,11900,1
|
|
20231213,111700,32996270,11900,11900,11900,11900,6
|
|
20231213,111600,32924870,11900,11900,11900,11890,8
|
|
20231213,111500,32829690,11900,11900,11900,11900,0
|
|
20231213,111400,32829690,11900,11900,11900,11900,0
|
|
20231213,111300,32829690,11900,11900,11900,11900,3
|
|
20231213,111200,32793990,11850,11900,11900,11850,2
|
|
20231213,111100,32770240,11850,11850,11850,11850,0
|
|
20231213,111000,32770240,11850,11850,11850,11850,0
|
|
20231213,110900,32770240,11850,11850,11850,11850,0
|
|
20231213,110800,32770240,11850,11850,11850,11850,0
|
|
20231213,110700,32770240,11850,11850,11850,11850,0
|
|
20231213,110600,32770240,11850,11850,11850,11850,0
|
|
20231213,110500,32770240,11850,11850,11850,11850,0
|
|
20231213,110400,32770240,11850,11850,11850,11850,0
|
|
20231213,110300,32770240,11850,11850,11850,11850,30
|
|
20231213,110200,32414740,11850,11850,11850,11850,0
|
|
20231213,110100,32414740,11850,11850,11850,11850,0
|
|
20231213,110000,32414740,11850,11850,11850,11850,0
|
|
20231213,105900,32414740,11850,11850,11850,11850,0
|
|
20231213,105800,32414740,11850,11850,11850,11850,0
|
|
20231213,105700,32414740,11850,11850,11850,11850,0
|
|
20231213,105600,32414740,11850,11850,11850,11850,0
|
|
20231213,105500,32414740,11850,11850,11850,11850,0
|
|
20231213,105400,32414740,11850,11850,11850,11850,0
|
|
20231213,105300,32414740,11850,11850,11850,11850,0
|
|
20231213,105200,32414740,11850,11850,11850,11850,0
|
|
20231213,105100,32414740,11850,11850,11850,11850,0
|
|
20231213,105000,32414740,11850,11850,11850,11850,0
|
|
20231213,104900,32414740,11850,11850,11850,11850,0
|
|
20231213,104800,32414740,11850,11850,11850,11850,0
|
|
20231213,104700,32414740,11850,11850,11850,11850,0
|
|
20231213,104600,32414740,11850,11850,11850,11850,0
|
|
20231213,104500,32414740,11850,11850,11850,11850,0
|
|
20231213,104400,32414740,11850,11890,11890,11850,100
|
|
20231213,104300,31229100,11900,11900,11900,11900,0
|
|
20231213,104200,31229100,11900,11900,11900,11900,5
|
|
20231213,104100,31169600,11890,11890,11890,11890,0
|
|
20231213,104000,31169600,11890,11890,11890,11890,0
|
|
20231213,103900,31169600,11890,11890,11890,11890,0
|
|
20231213,103800,31169600,11890,11890,11890,11890,0
|
|
20231213,103700,31169600,11890,11890,11890,11890,1
|
|
20231213,103600,31157710,11880,11880,11880,11880,0
|
|
20231213,103500,31157710,11880,11880,11880,11880,44
|
|
20231213,103400,30634990,11880,11880,11880,11880,0
|
|
20231213,103300,30634990,11880,11880,11880,11880,0
|
|
20231213,103200,30634990,11880,11880,11880,11880,1
|
|
20231213,103100,30623110,11880,11880,11880,11880,1
|
|
20231213,103000,30611230,11890,11890,11890,11890,0
|
|
20231213,102900,30611230,11890,11890,11890,11890,7
|
|
20231213,102800,30528000,11890,11890,11890,11890,20
|
|
20231213,102700,30290200,11890,11890,11890,11890,3
|
|
20231213,102600,30254530,11890,11890,11890,11890,100
|
|
20231213,102500,29065530,11890,11890,11890,11890,0
|
|
20231213,102400,29065530,11890,11890,11890,11890,0
|
|
20231213,102300,29065530,11890,11890,11890,11890,0
|
|
20231213,102200,29065530,11890,11890,11890,11890,0
|
|
20231213,102100,29065530,11890,11890,11890,11890,3
|
|
20231213,102000,29029860,11880,11880,11880,11880,300
|
|
20231213,101900,25465860,11880,11880,11880,11880,0
|
|
20231213,101800,25465860,11880,11880,11880,11880,0
|
|
20231213,101700,25465860,11880,11880,11880,11880,0
|
|
20231213,101600,25465860,11880,11880,11880,11880,0
|
|
20231213,101500,25465860,11880,11880,11880,11880,0
|
|
20231213,101400,25465860,11880,11880,11880,11880,10
|
|
20231213,101300,25347060,11850,11850,11850,11850,141
|
|
20231213,101200,23676210,11850,11850,11850,11850,0
|
|
20231213,101100,23676210,11850,11850,11850,11850,13
|
|
20231213,101000,23522160,11880,11880,11880,11880,0
|
|
20231213,100900,23522160,11880,11850,11880,11850,751
|
|
20231213,100800,14622750,11850,11850,11850,11850,0
|
|
20231213,100700,14622750,11850,11850,11850,11850,0
|
|
20231213,100600,14622750,11850,11850,11850,11850,250
|
|
20231213,100500,11660250,11880,11880,11880,11880,0
|
|
20231213,100400,11660250,11880,11880,11880,11880,0
|
|
20231213,100300,11660250,11880,11880,11880,11880,0
|
|
20231213,100200,11660250,11880,11880,11880,11880,0
|
|
20231213,100100,11660250,11880,11880,11880,11880,0
|
|
20231213,100000,11660250,11880,11880,11880,11880,3
|
|
20231213,095900,11624610,11850,11850,11850,11850,0
|
|
20231213,095800,11624610,11850,11850,11850,11850,0
|
|
20231213,095700,11624610,11850,11850,11850,11850,0
|
|
20231213,095600,11624610,11850,11850,11850,11850,0
|
|
20231213,095500,11624610,11850,11850,11850,11850,0
|
|
20231213,095400,11624610,11850,11850,11850,11850,0
|
|
20231213,095300,11624610,11850,11850,11850,11850,4
|
|
20231213,095200,11577210,11850,11850,11850,11850,0
|
|
20231213,095100,11577210,11850,11850,11850,11850,0
|
|
20231213,095000,11577210,11850,11850,11850,11850,0
|
|
20231213,094900,11577210,11850,11850,11850,11850,1
|
|
20231213,094800,11565360,11860,11860,11860,11860,1
|
|
20231213,094700,11553500,11890,11890,11890,11890,0
|
|
20231213,094600,11553500,11890,11890,11890,11890,0
|
|
20231213,094500,11553500,11890,11890,11890,11890,0
|
|
20231213,094400,11553500,11890,11890,11890,11890,0
|
|
20231213,094300,11553500,11890,11860,11890,11860,16
|
|
20231213,094200,11363620,11860,11860,11860,11860,8
|
|
20231213,094100,11268740,11860,11860,11860,11860,28
|
|
20231213,094000,10936660,11850,11850,11850,11850,0
|
|
20231213,093900,10936660,11850,11870,11870,11850,6
|
|
20231213,093800,10865460,11860,11870,11870,11860,2
|
|
20231213,093700,10841730,11850,11850,11850,11850,1
|
|
20231213,093600,10829880,11890,11890,11890,11890,1
|
|
20231213,093500,10817990,11890,11890,11890,11890,0
|
|
20231213,093400,10817990,11890,11890,11890,11890,3
|
|
20231213,093300,10782320,11830,11830,11830,11830,0
|
|
20231213,093200,10782320,11830,11830,11830,11830,0
|
|
20231213,093100,10782320,11830,11830,11830,11830,15
|
|
20231213,093000,10604870,11830,11830,11830,11830,0
|
|
20231213,092900,10604870,11830,11830,11830,11830,195
|
|
20231213,092800,8298020,11840,11840,11840,11840,2
|
|
20231213,092700,8274340,11890,11890,11890,11890,0
|
|
20231213,092600,8274340,11890,11890,11890,11890,0
|
|
20231213,092500,8274340,11890,11890,11890,11890,0
|
|
20231213,092400,8274340,11890,11890,11890,11890,159
|
|
20231213,092300,6383830,11890,11840,11890,11840,53
|
|
20231213,092200,5756160,11840,11850,11850,11840,22
|
|
20231213,092100,5495480,11860,11860,11860,11860,73
|
|
20231213,092000,4629700,11840,11840,11840,11840,0
|
|
20231213,091900,4629700,11840,11870,11870,11840,114
|
|
20231213,091800,3278200,11880,11880,11880,11880,9
|
|
20231213,091700,3171280,11870,11870,11870,11870,0
|
|
20231213,091600,3171280,11870,11870,11870,11870,0
|
|
20231213,091500,3171280,11870,11870,11870,11870,0
|
|
20231213,091400,3171280,11870,11870,11870,11870,0
|
|
20231213,091300,3171280,11870,11870,11870,11870,0
|
|
20231213,091200,3171280,11870,11870,11870,11870,0
|
|
20231213,091100,3171280,11870,11870,11870,11870,0
|
|
20231213,091000,3171280,11870,11870,11870,11870,0
|
|
20231213,090900,3171280,11870,11870,11870,11870,118
|
|
20231213,090800,1770620,11870,11870,11870,11870,6
|
|
20231213,090700,1699400,11870,11870,11870,11870,125
|
|
20231213,090600,215650,11870,11870,11870,11870,0
|
|
20231213,090500,215650,11870,11870,11870,11870,0
|
|
20231213,090400,215650,11870,11870,11870,11870,0
|
|
20231213,090300,215650,11870,11870,11870,11870,1
|
|
20231213,090200,203780,11980,11980,11980,11980,0
|
|
20231213,090100,203780,11980,11980,11980,11980,5
|
|
20231213,090000,143880,11990,11990,11990,11990,12
|