703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,204000,234209040,11990,11990,11990,11990,59
|
|
20231215,203900,234209040,11990,11990,11990,11990,0
|
|
20231215,203800,234209040,11990,11990,11990,11990,0
|
|
20231215,203700,234209040,11990,11990,11990,11990,0
|
|
20231215,203600,234209040,11990,11990,11990,11990,0
|
|
20231215,203500,234209040,11990,11990,11990,11990,0
|
|
20231215,203400,234209040,11990,11990,11990,11990,0
|
|
20231215,203300,234209040,11990,11990,11990,11990,0
|
|
20231215,203200,234209040,11990,11990,11990,11990,0
|
|
20231215,203100,234209040,11990,11990,11990,11990,0
|
|
20231215,203000,234209040,11990,11990,11990,11990,0
|
|
20231215,202900,234209040,11990,11990,11990,11990,0
|
|
20231215,202800,234209040,11990,11990,11990,11990,0
|
|
20231215,202700,234209040,11990,11990,11990,11990,0
|
|
20231215,202600,234209040,11990,11990,11990,11990,0
|
|
20231215,202500,234209040,11990,11990,11990,11990,0
|
|
20231215,202400,234209040,11990,11990,11990,11990,0
|
|
20231215,202300,234209040,11990,11990,11990,11990,0
|
|
20231215,202200,234209040,11990,11990,11990,11990,0
|
|
20231215,202100,234209040,11990,11990,11990,11990,0
|
|
20231215,202000,234209040,11990,11990,11990,11990,0
|
|
20231215,201900,234209040,11990,11990,11990,11990,0
|
|
20231215,201800,234209040,11990,11990,11990,11990,0
|
|
20231215,201700,234209040,11990,11990,11990,11990,0
|
|
20231215,201600,234209040,11990,11990,11990,11990,0
|
|
20231215,201500,234209040,11990,11990,11990,11990,0
|
|
20231215,201400,234209040,11990,11990,11990,11990,0
|
|
20231215,201300,234209040,11990,11990,11990,11990,0
|
|
20231215,201200,234209040,11990,11990,11990,11990,0
|
|
20231215,201100,234209040,11990,11990,11990,11990,0
|
|
20231215,201000,234209040,11990,11990,11990,11990,59
|
|
20231215,200900,234209040,11990,11990,11990,11990,0
|
|
20231215,200800,234209040,11990,11990,11990,11990,0
|
|
20231215,200700,234209040,11990,11990,11990,11990,0
|
|
20231215,200600,234209040,11990,11990,11990,11990,0
|
|
20231215,200500,234209040,11990,11990,11990,11990,0
|
|
20231215,200400,234209040,11990,11990,11990,11990,0
|
|
20231215,200300,234209040,11990,11990,11990,11990,0
|
|
20231215,200200,234209040,11990,11990,11990,11990,0
|
|
20231215,200100,234209040,11990,11990,11990,11990,0
|
|
20231215,200000,234209040,11990,11990,11990,11990,0
|
|
20231215,195900,234209040,11990,11990,11990,11990,0
|
|
20231215,195800,234209040,11990,11990,11990,11990,0
|
|
20231215,195700,234209040,11990,11990,11990,11990,0
|
|
20231215,195600,234209040,11990,11990,11990,11990,0
|
|
20231215,195500,234209040,11990,11990,11990,11990,0
|
|
20231215,195400,234209040,11990,11990,11990,11990,0
|
|
20231215,195300,234209040,11990,11990,11990,11990,0
|
|
20231215,195200,234209040,11990,11990,11990,11990,0
|
|
20231215,195100,234209040,11990,11990,11990,11990,0
|
|
20231215,195000,234209040,11990,11990,11990,11990,0
|
|
20231215,194900,234209040,11990,11990,11990,11990,0
|
|
20231215,194800,234209040,11990,11990,11990,11990,0
|
|
20231215,194700,234209040,11990,11990,11990,11990,0
|
|
20231215,194600,234209040,11990,11990,11990,11990,0
|
|
20231215,194500,234209040,11990,11990,11990,11990,0
|
|
20231215,194400,234209040,11990,11990,11990,11990,0
|
|
20231215,194300,234209040,11990,11990,11990,11990,0
|
|
20231215,194200,234209040,11990,11990,11990,11990,0
|
|
20231215,194100,234209040,11990,11990,11990,11990,0
|
|
20231215,194000,234209040,11990,11990,11990,11990,59
|
|
20231215,193900,234209040,11990,11990,11990,11990,0
|
|
20231215,193800,234209040,11990,11990,11990,11990,0
|
|
20231215,193700,234209040,11990,11990,11990,11990,0
|
|
20231215,193600,234209040,11990,11990,11990,11990,0
|
|
20231215,193500,234209040,11990,11990,11990,11990,0
|
|
20231215,193400,234209040,11990,11990,11990,11990,0
|
|
20231215,193300,234209040,11990,11990,11990,11990,0
|
|
20231215,193200,234209040,11990,11990,11990,11990,0
|
|
20231215,193100,234209040,11990,11990,11990,11990,0
|
|
20231215,193000,234209040,11990,11990,11990,11990,0
|
|
20231215,192900,234209040,11990,11990,11990,11990,0
|
|
20231215,192800,234209040,11990,11990,11990,11990,0
|
|
20231215,192700,234209040,11990,11990,11990,11990,0
|
|
20231215,192600,234209040,11990,11990,11990,11990,0
|
|
20231215,192500,234209040,11990,11990,11990,11990,0
|
|
20231215,192400,234209040,11990,11990,11990,11990,0
|
|
20231215,192300,234209040,11990,11990,11990,11990,0
|
|
20231215,192200,234209040,11990,11990,11990,11990,0
|
|
20231215,192100,234209040,11990,11990,11990,11990,0
|
|
20231215,192000,234209040,11990,11990,11990,11990,0
|
|
20231215,191900,234209040,11990,11990,11990,11990,0
|
|
20231215,191800,234209040,11990,11990,11990,11990,0
|
|
20231215,191700,234209040,11990,11990,11990,11990,0
|
|
20231215,191600,234209040,11990,11990,11990,11990,0
|
|
20231215,191500,234209040,11990,11990,11990,11990,0
|
|
20231215,191400,234209040,11990,11990,11990,11990,0
|
|
20231215,191300,234209040,11990,11990,11990,11990,0
|
|
20231215,191200,234209040,11990,11990,11990,11990,0
|
|
20231215,191100,234209040,11990,11990,11990,11990,0
|
|
20231215,191000,234209040,11990,11990,11990,11990,59
|
|
20231215,190900,234209040,11990,11990,11990,11990,0
|
|
20231215,190800,234209040,11990,11990,11990,11990,0
|
|
20231215,190700,234209040,11990,11990,11990,11990,0
|
|
20231215,190600,234209040,11990,11990,11990,11990,0
|
|
20231215,190500,234209040,11990,11990,11990,11990,0
|
|
20231215,190400,234209040,11990,11990,11990,11990,0
|
|
20231215,190300,234209040,11990,11990,11990,11990,0
|
|
20231215,190200,234209040,11990,11990,11990,11990,0
|
|
20231215,190100,234209040,11990,11990,11990,11990,0
|
|
20231215,190000,234209040,11990,11990,11990,11990,0
|
|
20231215,185900,234209040,11990,11990,11990,11990,0
|
|
20231215,185800,234209040,11990,11990,11990,11990,0
|
|
20231215,185700,234209040,11990,11990,11990,11990,0
|
|
20231215,185600,234209040,11990,11990,11990,11990,0
|
|
20231215,185500,234209040,11990,11990,11990,11990,0
|
|
20231215,185400,234209040,11990,11990,11990,11990,0
|
|
20231215,185300,234209040,11990,11990,11990,11990,0
|
|
20231215,185200,234209040,11990,11990,11990,11990,0
|
|
20231215,185100,234209040,11990,11990,11990,11990,0
|
|
20231215,185000,234209040,11990,11990,11990,11990,0
|
|
20231215,184900,234209040,11990,11990,11990,11990,0
|
|
20231215,184800,234209040,11990,11990,11990,11990,0
|
|
20231215,184700,234209040,11990,11990,11990,11990,0
|
|
20231215,184600,234209040,11990,11990,11990,11990,0
|
|
20231215,184500,234209040,11990,11990,11990,11990,0
|
|
20231215,184400,234209040,11990,11990,11990,11990,0
|
|
20231215,184300,234209040,11990,11990,11990,11990,0
|
|
20231215,184200,234209040,11990,11990,11990,11990,0
|
|
20231215,184100,234209040,11990,11990,11990,11990,0
|
|
20231215,184000,234209040,11990,11990,11990,11990,59
|
|
20231215,183900,234209040,11990,11990,11990,11990,0
|
|
20231215,183800,234209040,11990,11990,11990,11990,0
|
|
20231215,183700,234209040,11990,11990,11990,11990,0
|
|
20231215,183600,234209040,11990,11990,11990,11990,0
|
|
20231215,183500,234209040,11990,11990,11990,11990,0
|
|
20231215,183400,234209040,11990,11990,11990,11990,0
|
|
20231215,183300,234209040,11990,11990,11990,11990,0
|
|
20231215,183200,234209040,11990,11990,11990,11990,0
|
|
20231215,183100,234209040,11990,11990,11990,11990,0
|
|
20231215,183000,234209040,11990,11990,11990,11990,0
|
|
20231215,182900,234209040,11990,11990,11990,11990,0
|
|
20231215,182800,234209040,11990,11990,11990,11990,0
|
|
20231215,182700,234209040,11990,11990,11990,11990,0
|
|
20231215,182600,234209040,11990,11990,11990,11990,0
|
|
20231215,182500,234209040,11990,11990,11990,11990,0
|
|
20231215,182400,234209040,11990,11990,11990,11990,0
|
|
20231215,182300,234209040,11990,11990,11990,11990,0
|
|
20231215,182200,234209040,11990,11990,11990,11990,0
|
|
20231215,182100,234209040,11990,11990,11990,11990,0
|
|
20231215,182000,234209040,11990,11990,11990,11990,0
|
|
20231215,181900,234209040,11990,11990,11990,11990,0
|
|
20231215,181800,234209040,11990,11990,11990,11990,0
|
|
20231215,181700,234209040,11990,11990,11990,11990,0
|
|
20231215,181600,234209040,11990,11990,11990,11990,0
|
|
20231215,181500,234209040,11990,11990,11990,11990,0
|
|
20231215,181400,234209040,11990,11990,11990,11990,0
|
|
20231215,181300,234209040,11990,11990,11990,11990,0
|
|
20231215,181200,234209040,11990,11990,11990,11990,0
|
|
20231215,181100,234209040,11990,11990,11990,11990,0
|
|
20231215,181000,234209040,11990,11990,11990,11990,59
|
|
20231215,180900,234209040,11990,11990,11990,11990,0
|
|
20231215,180800,234209040,11990,11990,11990,11990,0
|
|
20231215,180700,234209040,11990,11990,11990,11990,0
|
|
20231215,180600,234209040,11990,11990,11990,11990,0
|
|
20231215,180500,234209040,11990,11990,11990,11990,0
|
|
20231215,180400,234209040,11990,11990,11990,11990,0
|
|
20231215,180300,234209040,11990,11990,11990,11990,0
|
|
20231215,180200,234209040,11990,11990,11990,11990,0
|
|
20231215,180100,234209040,11990,11990,11990,11990,0
|
|
20231215,180000,234209040,11990,11990,11990,11990,0
|
|
20231215,175900,234209040,11990,11990,11990,11990,0
|
|
20231215,175800,234209040,11990,11990,11990,11990,0
|
|
20231215,175700,234209040,11990,11990,11990,11990,0
|
|
20231215,175600,234209040,11990,11990,11990,11990,0
|
|
20231215,175500,234209040,11990,11990,11990,11990,0
|
|
20231215,175400,234209040,11990,11990,11990,11990,0
|
|
20231215,175300,234209040,11990,11990,11990,11990,0
|
|
20231215,175200,234209040,11990,11990,11990,11990,0
|
|
20231215,175100,234209040,11990,11990,11990,11990,0
|
|
20231215,175000,234209040,11990,11990,11990,11990,0
|
|
20231215,174900,234209040,11990,11990,11990,11990,0
|
|
20231215,174800,234209040,11990,11990,11990,11990,0
|
|
20231215,174700,234209040,11990,11990,11990,11990,0
|
|
20231215,174600,234209040,11990,11990,11990,11990,0
|
|
20231215,174500,234209040,11990,11990,11990,11990,0
|
|
20231215,174400,234209040,11990,11990,11990,11990,0
|
|
20231215,174300,234209040,11990,11990,11990,11990,0
|
|
20231215,174200,234209040,11990,11990,11990,11990,0
|
|
20231215,174100,234209040,11990,11990,11990,11990,0
|
|
20231215,174000,234209040,11990,11990,11990,11990,59
|
|
20231215,173900,234209040,11990,11990,11990,11990,0
|
|
20231215,173800,234209040,11990,11990,11990,11990,0
|
|
20231215,173700,234209040,11990,11990,11990,11990,0
|
|
20231215,173600,234209040,11990,11990,11990,11990,0
|
|
20231215,173500,234209040,11990,11990,11990,11990,0
|
|
20231215,173400,234209040,11990,11990,11990,11990,0
|
|
20231215,173300,234209040,11990,11990,11990,11990,0
|
|
20231215,173200,234209040,11990,11990,11990,11990,0
|
|
20231215,173100,234209040,11990,11990,11990,11990,0
|
|
20231215,173000,234209040,11990,11990,11990,11990,0
|
|
20231215,172900,234209040,11990,11990,11990,11990,0
|
|
20231215,172800,234209040,11990,11990,11990,11990,0
|
|
20231215,172700,234209040,11990,11990,11990,11990,0
|
|
20231215,172600,234209040,11990,11990,11990,11990,0
|
|
20231215,172500,234209040,11990,11990,11990,11990,0
|
|
20231215,172400,234209040,11990,11990,11990,11990,0
|
|
20231215,172300,234209040,11990,11990,11990,11990,0
|
|
20231215,172200,234209040,11990,11990,11990,11990,0
|
|
20231215,172100,234209040,11990,11990,11990,11990,0
|
|
20231215,172000,234209040,11990,11990,11990,11990,0
|
|
20231215,171900,234209040,11990,11990,11990,11990,0
|
|
20231215,171800,234209040,11990,11990,11990,11990,0
|
|
20231215,171700,234209040,11990,11990,11990,11990,0
|
|
20231215,171600,234209040,11990,11990,11990,11990,0
|
|
20231215,171500,234209040,11990,11990,11990,11990,0
|
|
20231215,171400,234209040,11990,11990,11990,11990,0
|
|
20231215,171300,234209040,11990,11990,11990,11990,0
|
|
20231215,171200,234209040,11990,11990,11990,11990,0
|
|
20231215,171100,234209040,11990,11990,11990,11990,0
|
|
20231215,171000,234209040,11990,11990,11990,11990,59
|
|
20231215,170900,234209040,11990,11990,11990,11990,0
|
|
20231215,170800,234209040,11990,11990,11990,11990,0
|
|
20231215,170700,234209040,11990,11990,11990,11990,0
|
|
20231215,170600,234209040,11990,11990,11990,11990,0
|
|
20231215,170500,234209040,11990,11990,11990,11990,0
|
|
20231215,170400,234209040,11990,11990,11990,11990,0
|
|
20231215,170300,234209040,11990,11990,11990,11990,0
|
|
20231215,170200,234209040,11990,11990,11990,11990,0
|
|
20231215,170100,234209040,11990,11990,11990,11990,0
|
|
20231215,170000,234209040,11990,11990,11990,11990,0
|
|
20231215,165900,234209040,11990,11990,11990,11990,0
|
|
20231215,165800,234209040,11990,11990,11990,11990,0
|
|
20231215,165700,234209040,11990,11990,11990,11990,0
|
|
20231215,165600,234209040,11990,11990,11990,11990,0
|
|
20231215,165500,234209040,11990,11990,11990,11990,0
|
|
20231215,165400,234209040,11990,11990,11990,11990,0
|
|
20231215,165300,234209040,11990,11990,11990,11990,0
|
|
20231215,165200,234209040,11990,11990,11990,11990,0
|
|
20231215,165100,234209040,11990,11990,11990,11990,0
|
|
20231215,165000,234209040,11990,11990,11990,11990,0
|
|
20231215,164900,234209040,11990,11990,11990,11990,0
|
|
20231215,164800,234209040,11990,11990,11990,11990,0
|
|
20231215,164700,234209040,11990,11990,11990,11990,0
|
|
20231215,164600,234209040,11990,11990,11990,11990,0
|
|
20231215,164500,234209040,11990,11990,11990,11990,0
|
|
20231215,164400,234209040,11990,11990,11990,11990,0
|
|
20231215,164300,234209040,11990,11990,11990,11990,0
|
|
20231215,164200,234209040,11990,11990,11990,11990,0
|
|
20231215,164100,234209040,11990,11990,11990,11990,0
|
|
20231215,164000,234209040,11990,11990,11990,11990,59
|
|
20231215,163900,234209040,11990,11990,11990,11990,0
|
|
20231215,163800,234209040,11990,11990,11990,11990,0
|
|
20231215,163700,234209040,11990,11990,11990,11990,0
|
|
20231215,163600,234209040,11990,11990,11990,11990,0
|
|
20231215,163500,234209040,11990,11990,11990,11990,0
|
|
20231215,163400,234209040,11990,11990,11990,11990,0
|
|
20231215,163300,234209040,11990,11990,11990,11990,0
|
|
20231215,163200,234209040,11990,11990,11990,11990,0
|
|
20231215,163100,234209040,11990,11990,11990,11990,0
|
|
20231215,163000,234209040,11990,11990,11990,11990,0
|
|
20231215,162900,234209040,11990,11990,11990,11990,0
|
|
20231215,162800,234209040,11990,11990,11990,11990,0
|
|
20231215,162700,234209040,11990,11990,11990,11990,0
|
|
20231215,162600,234209040,11990,11990,11990,11990,0
|
|
20231215,162500,234209040,11990,11990,11990,11990,0
|
|
20231215,162400,234209040,11990,11990,11990,11990,0
|
|
20231215,162300,234209040,11990,11990,11990,11990,0
|
|
20231215,162200,234209040,11990,11990,11990,11990,0
|
|
20231215,162100,234209040,11990,11990,11990,11990,0
|
|
20231215,162000,234209040,11990,11990,11990,11990,0
|
|
20231215,161900,234209040,11990,11990,11990,11990,0
|
|
20231215,161800,234209040,11990,11990,11990,11990,0
|
|
20231215,161700,234209040,11990,11990,11990,11990,0
|
|
20231215,161600,234209040,11990,11990,11990,11990,0
|
|
20231215,161500,234209040,11990,11990,11990,11990,0
|
|
20231215,161400,234209040,11990,11990,11990,11990,0
|
|
20231215,161300,234209040,11990,11990,11990,11990,0
|
|
20231215,161200,234209040,11990,11990,11990,11990,0
|
|
20231215,161100,234209040,11990,11990,11990,11990,0
|
|
20231215,161000,234209040,11990,11990,11990,11990,59
|
|
20231215,160900,234209040,11990,11990,11990,11990,0
|
|
20231215,160800,234209040,11990,11990,11990,11990,0
|
|
20231215,160700,234209040,11990,11990,11990,11990,0
|
|
20231215,160600,234209040,11990,11990,11990,11990,0
|
|
20231215,160500,234209040,11990,11990,11990,11990,0
|
|
20231215,160400,234209040,11990,11990,11990,11990,0
|
|
20231215,160300,234209040,11990,11990,11990,11990,0
|
|
20231215,160200,234209040,11990,11990,11990,11990,0
|
|
20231215,160100,234209040,11990,11990,11990,11990,0
|
|
20231215,160000,234209040,11990,11990,11990,11990,0
|
|
20231215,155900,234209040,11990,11990,11990,11990,0
|
|
20231215,155800,234209040,11990,11990,11990,11990,0
|
|
20231215,155700,234209040,11990,11990,11990,11990,0
|
|
20231215,155600,234209040,11990,11990,11990,11990,0
|
|
20231215,155500,234209040,11990,11990,11990,11990,0
|
|
20231215,155400,234209040,11990,11990,11990,11990,0
|
|
20231215,155300,234209040,11990,11990,11990,11990,0
|
|
20231215,155200,234209040,11990,11990,11990,11990,0
|
|
20231215,155100,234209040,11990,11990,11990,11990,0
|
|
20231215,155000,234209040,11990,11990,11990,11990,0
|
|
20231215,154900,234209040,11990,11990,11990,11990,0
|
|
20231215,154800,234209040,11990,11990,11990,11990,0
|
|
20231215,154700,234209040,11990,11990,11990,11990,0
|
|
20231215,154600,234209040,11990,11990,11990,11990,0
|
|
20231215,154500,234209040,11990,11990,11990,11990,0
|
|
20231215,154400,234209040,11990,11990,11990,11990,0
|
|
20231215,154300,234209040,11990,11990,11990,11990,0
|
|
20231215,154200,234209040,11990,11990,11990,11990,0
|
|
20231215,154100,234209040,11990,11990,11990,11990,0
|
|
20231215,154000,234209040,11990,11990,11990,11990,59
|
|
20231215,153900,234209040,11990,11990,11990,11990,0
|
|
20231215,153800,234209040,11990,11990,11990,11990,0
|
|
20231215,153700,234209040,11990,11990,11990,11990,0
|
|
20231215,153600,234209040,11990,11990,11990,11990,0
|
|
20231215,153500,234209040,11990,11990,11990,11990,0
|
|
20231215,153400,234209040,11990,11990,11990,11990,0
|
|
20231215,153300,234209040,11990,11990,11990,11990,0
|
|
20231215,153200,234209040,11990,11990,11990,11990,0
|
|
20231215,153100,234209040,11990,11990,11990,11990,0
|
|
20231215,153000,234209040,11990,11990,11990,11990,59
|
|
20231215,152900,233501630,12000,12000,12000,12000,0
|
|
20231215,152800,233501630,12000,12000,12000,12000,0
|
|
20231215,152700,233501630,12000,12000,12000,12000,0
|
|
20231215,152600,233501630,12000,12000,12000,12000,0
|
|
20231215,152500,233501630,12000,12000,12000,12000,0
|
|
20231215,152400,233501630,12000,12000,12000,12000,0
|
|
20231215,152300,233501630,12000,12000,12000,12000,0
|
|
20231215,152200,233501630,12000,12000,12000,12000,0
|
|
20231215,152100,233501630,12000,12000,12000,12000,0
|
|
20231215,152000,233501630,12000,12000,12000,12000,0
|
|
20231215,151900,233501630,12000,12000,12000,11930,114
|
|
20231215,151800,232137050,12000,11930,12000,11920,197
|
|
20231215,151700,229785580,11930,11930,11930,11920,21
|
|
20231215,151600,229535200,11920,11930,11930,11920,77
|
|
20231215,151500,228617300,11930,11950,11950,11930,40
|
|
20231215,151400,228139930,11930,11940,11940,11930,35
|
|
20231215,151300,227722340,11940,11930,11940,11930,113
|
|
20231215,151200,226373610,11940,11930,11940,11930,51
|
|
20231215,151100,225764890,11930,11930,11940,11930,64
|
|
20231215,151000,225001280,11930,11930,11930,11930,687
|
|
20231215,150900,216805370,11930,11930,11940,11930,95
|
|
20231215,150800,215671970,11940,11940,11940,11940,10
|
|
20231215,150700,215552570,11950,11930,11950,11930,174
|
|
20231215,150600,213475490,11940,11930,11940,11930,69
|
|
20231215,150500,212652310,11940,11930,11940,11930,51
|
|
20231215,150400,212043840,11940,11930,11950,11930,59
|
|
20231215,150300,211339380,11930,11930,11930,11930,59
|
|
20231215,150200,210635510,11930,11930,11940,11930,27
|
|
20231215,150100,210313320,11930,11930,11940,11930,139
|
|
20231215,150000,208655040,11930,11940,11950,11930,123
|
|
20231215,145900,207187380,11940,11940,11940,11930,58
|
|
20231215,145800,206494870,11930,11940,11950,11930,57
|
|
20231215,145700,205814630,11940,11940,11940,11940,52
|
|
20231215,145600,205193750,11940,11930,11940,11930,97
|
|
20231215,145500,204036160,11930,11940,11940,11930,23
|
|
20231215,145400,203761750,11930,11920,11960,11920,68
|
|
20231215,145300,202950900,11930,11930,11940,11920,111
|
|
20231215,145200,201626890,11930,11930,11940,11930,110
|
|
20231215,145100,200314580,11930,11930,11940,11930,28
|
|
20231215,145000,199980520,11930,11930,11940,11930,61
|
|
20231215,144900,199252780,11930,11940,11940,11930,232
|
|
20231215,144800,196483490,11940,11950,11950,11940,49
|
|
20231215,144700,195898420,11950,11940,11960,11940,68
|
|
20231215,144600,195086170,11940,11960,11970,11940,362
|
|
20231215,144500,190757080,11960,11960,11970,11960,68
|
|
20231215,144400,189943730,11960,11960,11970,11960,229
|
|
20231215,144300,187204850,11960,11970,11970,11960,101
|
|
20231215,144200,185996880,11970,11960,11970,11960,52
|
|
20231215,144100,185374910,11970,11970,11970,11960,56
|
|
20231215,144000,184705130,11960,11970,11970,11960,57
|
|
20231215,143900,184023270,11970,11960,11970,11960,58
|
|
20231215,143800,183329570,11960,11960,11970,11960,68
|
|
20231215,143700,182516220,11960,11980,11980,11960,162
|
|
20231215,143600,180578550,11980,11980,11980,11980,47
|
|
20231215,143500,180015490,11990,11990,12000,11990,206
|
|
20231215,143400,177545530,11990,11990,12000,11990,56
|
|
20231215,143300,176874080,11990,11990,12010,11990,17
|
|
20231215,143200,176670170,11990,11990,11990,11990,313
|
|
20231215,143100,172917300,12000,12000,12010,12000,366
|
|
20231215,143000,168525260,12000,12020,12020,12000,331
|
|
20231215,142900,164550080,12030,12030,12030,12030,2
|
|
20231215,142800,164526020,12020,12040,12040,12020,535
|
|
20231215,142700,158095270,12050,12050,12060,12030,471
|
|
20231215,142600,152428980,12060,12060,12060,12060,2
|
|
20231215,142500,152404860,12070,12070,12070,12070,2
|
|
20231215,142400,152380720,12060,12060,12060,12060,1
|
|
20231215,142300,152368660,12020,12020,12020,12020,0
|
|
20231215,142200,152368660,12020,12040,12040,12020,5
|
|
20231215,142100,152308510,12050,12080,12080,12050,46
|
|
20231215,142000,151754150,12070,12070,12070,12070,52
|
|
20231215,141900,151126510,12060,12060,12060,12060,1
|
|
20231215,141800,151114450,12070,12080,12080,12070,5
|
|
20231215,141700,151054060,12070,12070,12070,12070,1
|
|
20231215,141600,151041990,12080,12080,12080,12080,2
|
|
20231215,141500,151017830,12070,12070,12070,12070,54
|
|
20231215,141400,150366050,12060,12060,12060,12060,1
|
|
20231215,141300,150353990,12050,12070,12070,12050,6
|
|
20231215,141200,150281640,12050,12060,12060,12050,70
|
|
20231215,141100,149437450,12060,12080,12080,12060,24
|
|
20231215,141000,149147560,12060,12060,12060,12060,1
|
|
20231215,140900,149135500,12080,12080,12080,12080,1
|
|
20231215,140800,149123420,12080,12030,12080,12020,180
|
|
20231215,140700,146957630,12020,12020,12020,12020,10
|
|
20231215,140600,146837430,12020,12020,12020,12020,0
|
|
20231215,140500,146837430,12020,12020,12020,12020,4
|
|
20231215,140400,146789350,12030,12030,12030,12030,4
|
|
20231215,140300,146741230,12030,12030,12030,12030,1
|
|
20231215,140200,146729200,12040,12040,12050,12040,3
|
|
20231215,140100,146693070,12040,12040,12040,12040,1
|
|
20231215,140000,146681030,12040,12050,12050,12040,12
|
|
20231215,135900,146536440,12040,12040,12040,12040,1
|
|
20231215,135800,146524400,12050,12050,12050,12050,7
|
|
20231215,135700,146440050,12050,12050,12050,12050,0
|
|
20231215,135600,146440050,12050,12050,12050,12050,2
|
|
20231215,135500,146415950,12050,12030,12050,12030,619
|
|
20231215,135400,138959820,12030,12030,12030,12030,1
|
|
20231215,135300,138947790,12020,12020,12020,12020,1
|
|
20231215,135200,138935770,12030,12030,12030,12030,378
|
|
20231215,135100,134388430,12020,12020,12030,12020,4
|
|
20231215,135000,134340330,12020,12020,12020,12020,0
|
|
20231215,134900,134340330,12020,12010,12020,11990,538
|
|
20231215,134800,127877090,12010,12020,12020,12010,3
|
|
20231215,134700,127841050,12020,12020,12020,12020,3
|
|
20231215,134600,127804990,12020,12020,12020,12020,2
|
|
20231215,134500,127780950,12020,12020,12020,12020,3
|
|
20231215,134400,127744890,12020,12020,12020,12020,2
|
|
20231215,134300,127720850,12020,12020,12020,12020,1
|
|
20231215,134200,127708830,12020,12020,12020,12020,3
|
|
20231215,134100,127672770,12010,12010,12010,12010,1
|
|
20231215,134000,127660760,12020,12020,12020,12020,4
|
|
20231215,133900,127612680,12020,12020,12020,12020,1
|
|
20231215,133800,127600660,12020,12020,12020,12020,1
|
|
20231215,133700,127588640,12010,12020,12020,12010,4
|
|
20231215,133600,127540570,12020,12020,12020,12020,4
|
|
20231215,133500,127492490,12020,12020,12020,12020,4
|
|
20231215,133400,127444410,12010,12010,12010,12010,0
|
|
20231215,133300,127444410,12010,12010,12010,12010,2
|
|
20231215,133200,127420390,12010,12010,12010,12010,1
|
|
20231215,133100,127408380,12010,11990,12010,11990,3
|
|
20231215,133000,127372370,12010,12010,12010,12010,1
|
|
20231215,132900,127360360,12020,12020,12020,12020,6
|
|
20231215,132800,127288240,12020,12030,12030,12020,2
|
|
20231215,132700,127264190,12030,12030,12030,12030,3
|
|
20231215,132600,127228100,12030,12030,12030,12030,3
|
|
20231215,132500,127192010,12020,12020,12020,12020,0
|
|
20231215,132400,127192010,12020,12020,12020,12020,2
|
|
20231215,132300,127167970,11990,12000,12000,11990,83
|
|
20231215,132200,126172790,12000,12010,12010,12000,171
|
|
20231215,132100,124120780,12020,12020,12020,12020,3
|
|
20231215,132000,124084720,12020,12020,12020,12020,3
|
|
20231215,131900,124048660,12020,12020,12020,12020,2
|
|
20231215,131800,124024620,12000,12010,12010,12000,112
|
|
20231215,131700,122680590,12020,12020,12020,12020,2
|
|
20231215,131600,122656550,12020,12020,12020,12020,3
|
|
20231215,131500,122620490,12020,12020,12020,12020,3
|
|
20231215,131400,122584430,12020,12020,12020,12020,1
|
|
20231215,131300,122572410,12020,12030,12030,12020,15
|
|
20231215,131200,122392070,12030,12030,12030,12030,0
|
|
20231215,131100,122392070,12030,12030,12030,12030,2
|
|
20231215,131000,122368010,12030,12030,12030,12030,5
|
|
20231215,130900,122307860,12030,12030,12030,12030,1
|
|
20231215,130800,122295830,12030,12030,12030,12030,3
|
|
20231215,130700,122259740,12030,12030,12030,12030,3
|
|
20231215,130600,122223650,12030,12030,12030,12030,2
|
|
20231215,130500,122199590,12030,12030,12030,12030,1
|
|
20231215,130400,122187560,12030,12030,12030,12030,26
|
|
20231215,130300,121874780,12030,12020,12030,12020,5
|
|
20231215,130200,121814650,12010,12020,12020,12010,32
|
|
20231215,130100,121430320,12020,12020,12020,12020,3
|
|
20231215,130000,121394260,12020,12020,12020,12020,2
|
|
20231215,125900,121370220,12010,12010,12010,12010,0
|
|
20231215,125800,121370220,12010,12020,12020,12010,16
|
|
20231215,125700,121178040,12020,12020,12020,12020,3
|
|
20231215,125600,121141980,12020,12020,12020,12020,2
|
|
20231215,125500,121117940,12020,12020,12020,12020,3
|
|
20231215,125400,121081880,12020,12020,12020,12020,2
|
|
20231215,125300,121057840,12000,12010,12010,12000,6
|
|
20231215,125200,120985820,12020,12020,12020,12020,2
|
|
20231215,125100,120961780,12020,12010,12020,12010,4
|
|
20231215,125000,120913720,12020,12020,12020,12020,2
|
|
20231215,124900,120889680,12020,12030,12030,12020,3
|
|
20231215,124800,120853610,12030,12030,12030,12030,4
|
|
20231215,124700,120805490,12030,12030,12030,12030,0
|
|
20231215,124600,120805490,12030,12030,12030,12030,46
|
|
20231215,124500,120252110,12030,12030,12030,12030,1
|
|
20231215,124400,120240080,12030,12030,12030,12030,4
|
|
20231215,124300,120191960,12030,12030,12030,12030,2
|
|
20231215,124200,120167900,12030,12030,12030,12030,2
|
|
20231215,124100,120143840,12030,12040,12040,12030,2
|
|
20231215,124000,120119770,12040,12040,12040,12040,2
|
|
20231215,123900,120095690,12040,12040,12040,12040,3
|
|
20231215,123800,120059570,12040,12040,12040,12040,2
|
|
20231215,123700,120035490,12040,12040,12040,12040,4
|
|
20231215,123600,119987330,12040,12040,12040,12040,0
|
|
20231215,123500,119987330,12040,12040,12040,12040,4
|
|
20231215,123400,119939170,12030,12040,12040,12030,3
|
|
20231215,123300,119903060,12040,12040,12040,12040,2
|
|
20231215,123200,119878980,12040,12040,12040,12040,2
|
|
20231215,123100,119854900,12040,12020,12040,12020,100
|
|
20231215,123000,118651360,12020,12030,12030,12020,7
|
|
20231215,122900,118567210,12030,12030,12030,12030,2
|
|
20231215,122800,118543150,12030,12030,12030,12030,6
|
|
20231215,122700,118470970,12030,12030,12030,12030,1
|
|
20231215,122600,118458940,12030,12030,12030,12030,23
|
|
20231215,122500,118182250,12030,12030,12030,12030,5
|
|
20231215,122400,118122100,12030,12030,12030,12030,2
|
|
20231215,122300,118098040,12000,12000,12000,12000,41
|
|
20231215,122200,117606040,12010,12010,12010,12010,2
|
|
20231215,122100,117582020,12030,12030,12030,12030,2
|
|
20231215,122000,117557960,12030,12030,12030,12030,1
|
|
20231215,121900,117545930,12030,12030,12030,12030,7
|
|
20231215,121800,117461720,12030,12030,12030,12030,0
|
|
20231215,121700,117461720,12030,12030,12030,12020,9
|
|
20231215,121600,117353460,12030,12030,12030,12030,3
|
|
20231215,121500,117317370,12020,12030,12030,12020,2
|
|
20231215,121400,117293320,12030,12030,12030,12030,1
|
|
20231215,121300,117281290,12000,12000,12000,12000,37
|
|
20231215,121200,116837290,12010,12030,12030,12010,4
|
|
20231215,121100,116789210,12040,12040,12040,12040,2
|
|
20231215,121000,116765130,12040,12040,12040,12040,4
|
|
20231215,120900,116716970,12040,12040,12040,12040,0
|
|
20231215,120800,116716970,12040,12040,12040,12040,4
|
|
20231215,120700,116668810,12040,12050,12050,12040,5
|
|
20231215,120600,116608570,12050,12050,12050,12050,3
|
|
20231215,120500,116572420,12050,12050,12050,12050,2
|
|
20231215,120400,116548320,12040,12050,12050,12040,5
|
|
20231215,120300,116488110,12050,12050,12050,12050,10
|
|
20231215,120200,116367610,12050,12050,12050,12050,21
|
|
20231215,120100,116114560,12050,12020,12050,12020,289
|
|
20231215,120000,112634770,12020,12030,12030,12020,16
|
|
20231215,115900,112442310,12030,12030,12030,12030,13
|
|
20231215,115800,112285920,12040,12030,12040,12030,19
|
|
20231215,115700,112057180,12040,12000,12040,12000,412
|
|
20231215,115600,107109440,12000,12000,12000,12000,716
|
|
20231215,115500,98517440,12000,11990,12000,11990,9
|
|
20231215,115400,98409450,12000,12000,12000,11990,48
|
|
20231215,115300,97833750,12000,12000,12000,12000,1
|
|
20231215,115200,97821750,12000,12000,12000,12000,3
|
|
20231215,115100,97785750,12000,12000,12000,12000,51
|
|
20231215,115000,97173750,12000,12000,12000,12000,3
|
|
20231215,114900,97137750,12000,12000,12000,12000,3
|
|
20231215,114800,97101750,12000,12000,12000,12000,4
|
|
20231215,114700,97053750,12000,12000,12000,12000,2
|
|
20231215,114600,97029750,12000,12000,12000,12000,3
|
|
20231215,114500,96993750,12000,12000,12000,12000,2
|
|
20231215,114400,96969750,12000,12000,12000,12000,3
|
|
20231215,114300,96933750,12000,12000,12000,12000,2
|
|
20231215,114200,96909750,12000,12000,12000,12000,0
|
|
20231215,114100,96909750,12000,12000,12000,12000,5
|
|
20231215,114000,96849750,12000,12000,12000,12000,2
|
|
20231215,113900,96825750,12000,12000,12000,12000,3
|
|
20231215,113800,96789750,12000,12000,12000,12000,5
|
|
20231215,113700,96729750,12000,12000,12000,12000,1
|
|
20231215,113600,96717750,12010,12010,12010,12010,2
|
|
20231215,113500,96693730,12010,12010,12010,12010,23
|
|
20231215,113400,96417500,12010,12010,12010,12010,3
|
|
20231215,113300,96381470,12010,12010,12010,12010,1
|
|
20231215,113200,96369460,12010,12010,12010,12010,7
|
|
20231215,113100,96285390,12010,12010,12010,12010,2
|
|
20231215,113000,96261370,12010,12010,12010,12010,2
|
|
20231215,112900,96237350,12010,12010,12010,12010,1
|
|
20231215,112800,96225340,12010,12010,12010,12010,8
|
|
20231215,112700,96129260,11980,11980,11980,11980,0
|
|
20231215,112600,96129260,11980,11980,11980,11980,150
|
|
20231215,112500,94332260,12010,12020,12020,12010,16
|
|
20231215,112400,94139950,12020,12020,12020,12020,0
|
|
20231215,112300,94139950,12020,12020,12020,12020,3
|
|
20231215,112200,94103890,12020,12020,12020,12020,4
|
|
20231215,112100,94055810,12020,12020,12020,12020,2
|
|
20231215,112000,94031770,12020,12020,12020,12020,14
|
|
20231215,111900,93863490,12020,12010,12020,12010,3
|
|
20231215,111800,93827440,12000,12000,12000,12000,0
|
|
20231215,111700,93827440,12000,12010,12010,12000,61
|
|
20231215,111600,93094930,12000,12000,12000,12000,108
|
|
20231215,111500,91798930,11990,11990,11990,11990,1
|
|
20231215,111400,91786940,12000,12000,12000,12000,4
|
|
20231215,111300,91738940,12000,12000,12000,12000,2
|
|
20231215,111200,91714940,12000,12000,12000,12000,3
|
|
20231215,111100,91678940,11990,11990,11990,11990,110
|
|
20231215,111000,90360040,11990,11960,11990,11960,1000
|
|
20231215,110900,78382970,11960,11960,11960,11960,4
|
|
20231215,110800,78335130,11960,11960,11960,11960,1
|
|
20231215,110700,78323170,11960,11960,11960,11960,4
|
|
20231215,110600,78275330,11960,11950,11960,11950,45
|
|
20231215,110500,77737560,11960,11970,11970,11960,103
|
|
20231215,110400,76504680,11960,11960,11960,11960,33
|
|
20231215,110300,76110000,11960,11960,11960,11960,53
|
|
20231215,110200,75476120,11960,11960,11960,11960,1
|
|
20231215,110100,75464160,11960,11960,11960,11960,2
|
|
20231215,110000,75440240,11960,11960,11960,11960,3
|
|
20231215,105900,75404360,11960,11960,11960,11960,2
|
|
20231215,105800,75380440,11960,11960,11960,11960,4
|
|
20231215,105700,75332600,11960,11970,11970,11960,3
|
|
20231215,105600,75296710,11970,11970,11970,11970,2
|
|
20231215,105500,75272770,11970,11950,11970,11950,2
|
|
20231215,105400,75248850,11970,11970,11970,11970,3
|
|
20231215,105300,75212940,11970,11970,11970,11970,3
|
|
20231215,105200,75177030,11970,11970,11970,11970,1
|
|
20231215,105100,75165060,11970,11970,11970,11970,1
|
|
20231215,105000,75153090,11970,11970,11970,11970,4
|
|
20231215,104900,75105210,11970,11970,11970,11970,2
|
|
20231215,104800,75081270,11960,11960,11960,11960,5
|
|
20231215,104700,75021470,11960,11960,11960,11960,5
|
|
20231215,104600,74961670,11950,11950,11950,11950,47
|
|
20231215,104500,74400020,11950,11950,11950,11950,2
|
|
20231215,104400,74376120,11950,11950,11950,11950,7
|
|
20231215,104300,74292470,11950,11950,11950,11950,101
|
|
20231215,104200,73085520,11950,11950,11950,11950,3
|
|
20231215,104100,73049670,11950,11950,11950,11950,2
|
|
20231215,104000,73025770,11950,11950,11950,11950,4
|
|
20231215,103900,72977970,11950,11940,11950,11940,8
|
|
20231215,103800,72882390,11950,11950,11950,11950,3
|
|
20231215,103700,72846540,11950,11950,11950,11950,2
|
|
20231215,103600,72822640,11950,11950,11950,11950,11
|
|
20231215,103500,72691190,11950,11950,11950,11950,3
|
|
20231215,103400,72655340,11950,11950,11950,11950,3
|
|
20231215,103300,72619490,11950,11950,11950,11950,1
|
|
20231215,103200,72607540,11950,11950,11950,11950,10
|
|
20231215,103100,72488040,11950,11950,11950,11950,6
|
|
20231215,103000,72416340,11940,11940,11940,11940,5
|
|
20231215,102900,72356640,11950,11950,11950,11950,3
|
|
20231215,102800,72320790,11950,11950,11950,11950,4
|
|
20231215,102700,72272990,11950,11950,11950,11950,1
|
|
20231215,102600,72261040,11920,11920,11920,11920,124
|
|
20231215,102500,70782960,11920,11920,11920,11920,2
|
|
20231215,102400,70759120,11920,11920,11920,11920,2
|
|
20231215,102300,70735280,11920,11920,11920,11920,3
|
|
20231215,102200,70699520,11920,11920,11920,11920,4
|
|
20231215,102100,70651840,11920,11920,11920,11920,0
|
|
20231215,102000,70651840,11920,11920,11920,11920,4
|
|
20231215,101900,70604160,11920,11920,11920,11920,2
|
|
20231215,101800,70580320,11890,11900,11900,11890,68
|
|
20231215,101700,69771790,11890,11920,11920,11890,411
|
|
20231215,101600,64884940,11920,11920,11920,11920,2
|
|
20231215,101500,64861100,11920,11920,11920,11920,3
|
|
20231215,101400,64825340,11920,11920,11920,11920,1
|
|
20231215,101300,64813420,11920,11920,11920,11920,2
|
|
20231215,101200,64789580,11900,11900,11900,11900,118
|
|
20231215,101100,63385380,11900,11910,11910,11900,16
|
|
20231215,101000,63194960,11920,11920,11920,11920,3
|
|
20231215,100900,63159200,11920,11920,11920,11920,2
|
|
20231215,100800,63135360,11920,11920,11920,11920,4
|
|
20231215,100700,63087680,11920,11920,11920,11920,3
|
|
20231215,100600,63051920,11910,11910,11910,11900,9
|
|
20231215,100500,62944740,11910,11910,11910,11910,1
|
|
20231215,100400,62932830,11910,11910,11910,11910,4
|
|
20231215,100300,62885190,11910,11910,11910,11910,0
|
|
20231215,100200,62885190,11910,11900,11910,11880,201
|
|
20231215,100100,60497050,11910,11920,11920,11910,4
|
|
20231215,100000,60449390,11920,11920,11920,11920,2
|
|
20231215,095900,60425550,11930,11930,11930,11930,2
|
|
20231215,095800,60401690,11930,11930,11930,11930,3
|
|
20231215,095700,60365900,11930,11930,11930,11930,3
|
|
20231215,095600,60330110,11930,11930,11930,11930,4
|
|
20231215,095500,60282390,11940,11940,11940,11940,3
|
|
20231215,095400,60246570,11940,11940,11940,11940,0
|
|
20231215,095300,60246570,11940,11910,11940,11910,57
|
|
20231215,095200,59567640,11910,11910,11910,11910,2
|
|
20231215,095100,59543820,11910,11910,11910,11910,2
|
|
20231215,095000,59520000,11910,11910,11910,11910,3
|
|
20231215,094900,59484270,11910,11910,11910,11910,1
|
|
20231215,094800,59472360,11910,11910,11910,11910,1
|
|
20231215,094700,59460450,11880,11900,11900,11880,217
|
|
20231215,094600,56882430,11900,11910,11910,11900,3
|
|
20231215,094500,56846720,11910,11910,11910,11910,1
|
|
20231215,094400,56834810,11910,11910,11910,11910,4
|
|
20231215,094300,56787170,11910,11910,11910,11910,2
|
|
20231215,094200,56763350,11910,11910,11910,11910,2
|
|
20231215,094100,56739530,11880,11890,11890,11880,200
|
|
20231215,094000,54363520,11870,11900,11970,11870,248
|
|
20231215,093900,51419260,11870,11870,11870,11870,0
|
|
20231215,093800,51419260,11870,11960,11960,11870,84
|
|
20231215,093700,50420050,11960,11970,11970,11960,8
|
|
20231215,093600,50324310,11950,11950,11950,11950,0
|
|
20231215,093500,50324310,11950,11960,11960,11950,4
|
|
20231215,093400,50276500,11970,11970,11970,11970,0
|
|
20231215,093300,50276500,11970,11970,11970,11970,1
|
|
20231215,093200,50264530,11870,11870,11870,11870,0
|
|
20231215,093100,50264530,11870,11900,11920,11870,2136
|
|
20231215,093000,24846940,11870,11870,11870,11870,0
|
|
20231215,092900,24846940,11870,11900,11900,11870,255
|
|
20231215,092800,21813920,11900,11900,11900,11900,15
|
|
20231215,092700,21635420,11900,11900,11900,11900,2
|
|
20231215,092600,21611620,11900,11900,11900,11900,2
|
|
20231215,092500,21587820,11900,11900,11900,11900,57
|
|
20231215,092400,20909520,11900,11900,11900,11900,3
|
|
20231215,092300,20873820,11900,11930,11930,11890,17
|
|
20231215,092200,20671460,11940,11930,11940,11930,6
|
|
20231215,092100,20599830,11930,11930,11930,11930,2
|
|
20231215,092000,20575970,11930,11930,11930,11930,1
|
|
20231215,091900,20564040,11940,11940,11940,11940,0
|
|
20231215,091800,20564040,11940,11940,11940,11940,0
|
|
20231215,091700,20564040,11940,11930,11940,11860,527
|
|
20231215,091600,14308320,11870,11870,11870,11870,0
|
|
20231215,091500,14308320,11870,11870,11870,11870,0
|
|
20231215,091400,14308320,11870,11870,11870,11870,0
|
|
20231215,091300,14308320,11870,11890,11890,11870,165
|
|
20231215,091200,12348550,11880,11880,11880,11880,8
|
|
20231215,091100,12253510,11990,11990,11990,11990,2
|
|
20231215,091000,12229530,11880,11880,11880,11880,2
|
|
20231215,090900,12205770,11870,11880,11880,11870,120
|
|
20231215,090800,10780410,11870,11870,11870,11870,0
|
|
20231215,090700,10780410,11870,11900,11900,11870,73
|
|
20231215,090600,9913340,11900,11900,11900,11900,0
|
|
20231215,090500,9913340,11900,11900,11900,11900,0
|
|
20231215,090400,9913340,11900,11900,11900,11900,276
|
|
20231215,090300,6628940,11900,11930,11930,11900,465
|
|
20231215,090200,1085630,11930,11930,11930,11930,0
|
|
20231215,090100,1085630,11930,11930,11930,11930,90
|
|
20231215,090000,11930,11930,11930,11930,11930,1
|