698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,203500,132128200,12070,12070,12070,12070,859
|
|
20231227,203400,132128200,12070,12070,12070,12070,0
|
|
20231227,203300,132128200,12070,12070,12070,12070,0
|
|
20231227,203200,132128200,12070,12070,12070,12070,0
|
|
20231227,203100,132128200,12070,12070,12070,12070,0
|
|
20231227,203000,132128200,12070,12070,12070,12070,0
|
|
20231227,202900,132128200,12070,12070,12070,12070,0
|
|
20231227,202800,132128200,12070,12070,12070,12070,0
|
|
20231227,202700,132128200,12070,12070,12070,12070,0
|
|
20231227,202600,132128200,12070,12070,12070,12070,0
|
|
20231227,202500,132128200,12070,12070,12070,12070,0
|
|
20231227,202400,132128200,12070,12070,12070,12070,0
|
|
20231227,202300,132128200,12070,12070,12070,12070,0
|
|
20231227,202200,132128200,12070,12070,12070,12070,0
|
|
20231227,202100,132128200,12070,12070,12070,12070,0
|
|
20231227,202000,132128200,12070,12070,12070,12070,0
|
|
20231227,201900,132128200,12070,12070,12070,12070,0
|
|
20231227,201800,132128200,12070,12070,12070,12070,0
|
|
20231227,201700,132128200,12070,12070,12070,12070,0
|
|
20231227,201600,132128200,12070,12070,12070,12070,0
|
|
20231227,201500,132128200,12070,12070,12070,12070,0
|
|
20231227,201400,132128200,12070,12070,12070,12070,0
|
|
20231227,201300,132128200,12070,12070,12070,12070,0
|
|
20231227,201200,132128200,12070,12070,12070,12070,0
|
|
20231227,201100,132128200,12070,12070,12070,12070,0
|
|
20231227,201000,132128200,12070,12070,12070,12070,0
|
|
20231227,200900,132128200,12070,12070,12070,12070,0
|
|
20231227,200800,132128200,12070,12070,12070,12070,0
|
|
20231227,200700,132128200,12070,12070,12070,12070,0
|
|
20231227,200600,132128200,12070,12070,12070,12070,0
|
|
20231227,200500,132128200,12070,12070,12070,12070,859
|
|
20231227,200400,132128200,12070,12070,12070,12070,0
|
|
20231227,200300,132128200,12070,12070,12070,12070,0
|
|
20231227,200200,132128200,12070,12070,12070,12070,0
|
|
20231227,200100,132128200,12070,12070,12070,12070,0
|
|
20231227,200000,132128200,12070,12070,12070,12070,0
|
|
20231227,195900,132128200,12070,12070,12070,12070,0
|
|
20231227,195800,132128200,12070,12070,12070,12070,0
|
|
20231227,195700,132128200,12070,12070,12070,12070,0
|
|
20231227,195600,132128200,12070,12070,12070,12070,0
|
|
20231227,195500,132128200,12070,12070,12070,12070,0
|
|
20231227,195400,132128200,12070,12070,12070,12070,0
|
|
20231227,195300,132128200,12070,12070,12070,12070,0
|
|
20231227,195200,132128200,12070,12070,12070,12070,0
|
|
20231227,195100,132128200,12070,12070,12070,12070,0
|
|
20231227,195000,132128200,12070,12070,12070,12070,0
|
|
20231227,194900,132128200,12070,12070,12070,12070,0
|
|
20231227,194800,132128200,12070,12070,12070,12070,0
|
|
20231227,194700,132128200,12070,12070,12070,12070,0
|
|
20231227,194600,132128200,12070,12070,12070,12070,0
|
|
20231227,194500,132128200,12070,12070,12070,12070,0
|
|
20231227,194400,132128200,12070,12070,12070,12070,0
|
|
20231227,194300,132128200,12070,12070,12070,12070,0
|
|
20231227,194200,132128200,12070,12070,12070,12070,0
|
|
20231227,194100,132128200,12070,12070,12070,12070,0
|
|
20231227,194000,132128200,12070,12070,12070,12070,0
|
|
20231227,193900,132128200,12070,12070,12070,12070,0
|
|
20231227,193800,132128200,12070,12070,12070,12070,0
|
|
20231227,193700,132128200,12070,12070,12070,12070,0
|
|
20231227,193600,132128200,12070,12070,12070,12070,0
|
|
20231227,193500,132128200,12070,12070,12070,12070,859
|
|
20231227,193400,132128200,12070,12070,12070,12070,0
|
|
20231227,193300,132128200,12070,12070,12070,12070,0
|
|
20231227,193200,132128200,12070,12070,12070,12070,0
|
|
20231227,193100,132128200,12070,12070,12070,12070,0
|
|
20231227,193000,132128200,12070,12070,12070,12070,0
|
|
20231227,192900,132128200,12070,12070,12070,12070,0
|
|
20231227,192800,132128200,12070,12070,12070,12070,0
|
|
20231227,192700,132128200,12070,12070,12070,12070,0
|
|
20231227,192600,132128200,12070,12070,12070,12070,0
|
|
20231227,192500,132128200,12070,12070,12070,12070,0
|
|
20231227,192400,132128200,12070,12070,12070,12070,0
|
|
20231227,192300,132128200,12070,12070,12070,12070,0
|
|
20231227,192200,132128200,12070,12070,12070,12070,0
|
|
20231227,192100,132128200,12070,12070,12070,12070,0
|
|
20231227,192000,132128200,12070,12070,12070,12070,0
|
|
20231227,191900,132128200,12070,12070,12070,12070,0
|
|
20231227,191800,132128200,12070,12070,12070,12070,0
|
|
20231227,191700,132128200,12070,12070,12070,12070,0
|
|
20231227,191600,132128200,12070,12070,12070,12070,0
|
|
20231227,191500,132128200,12070,12070,12070,12070,0
|
|
20231227,191400,132128200,12070,12070,12070,12070,0
|
|
20231227,191300,132128200,12070,12070,12070,12070,0
|
|
20231227,191200,132128200,12070,12070,12070,12070,0
|
|
20231227,191100,132128200,12070,12070,12070,12070,0
|
|
20231227,191000,132128200,12070,12070,12070,12070,0
|
|
20231227,190900,132128200,12070,12070,12070,12070,0
|
|
20231227,190800,132128200,12070,12070,12070,12070,0
|
|
20231227,190700,132128200,12070,12070,12070,12070,0
|
|
20231227,190600,132128200,12070,12070,12070,12070,0
|
|
20231227,190500,132128200,12070,12070,12070,12070,859
|
|
20231227,190400,132128200,12070,12070,12070,12070,0
|
|
20231227,190300,132128200,12070,12070,12070,12070,0
|
|
20231227,190200,132128200,12070,12070,12070,12070,0
|
|
20231227,190100,132128200,12070,12070,12070,12070,0
|
|
20231227,190000,132128200,12070,12070,12070,12070,0
|
|
20231227,185900,132128200,12070,12070,12070,12070,0
|
|
20231227,185800,132128200,12070,12070,12070,12070,0
|
|
20231227,185700,132128200,12070,12070,12070,12070,0
|
|
20231227,185600,132128200,12070,12070,12070,12070,0
|
|
20231227,185500,132128200,12070,12070,12070,12070,0
|
|
20231227,185400,132128200,12070,12070,12070,12070,0
|
|
20231227,185300,132128200,12070,12070,12070,12070,0
|
|
20231227,185200,132128200,12070,12070,12070,12070,0
|
|
20231227,185100,132128200,12070,12070,12070,12070,0
|
|
20231227,185000,132128200,12070,12070,12070,12070,0
|
|
20231227,184900,132128200,12070,12070,12070,12070,0
|
|
20231227,184800,132128200,12070,12070,12070,12070,0
|
|
20231227,184700,132128200,12070,12070,12070,12070,0
|
|
20231227,184600,132128200,12070,12070,12070,12070,0
|
|
20231227,184500,132128200,12070,12070,12070,12070,0
|
|
20231227,184400,132128200,12070,12070,12070,12070,0
|
|
20231227,184300,132128200,12070,12070,12070,12070,0
|
|
20231227,184200,132128200,12070,12070,12070,12070,0
|
|
20231227,184100,132128200,12070,12070,12070,12070,0
|
|
20231227,184000,132128200,12070,12070,12070,12070,0
|
|
20231227,183900,132128200,12070,12070,12070,12070,0
|
|
20231227,183800,132128200,12070,12070,12070,12070,0
|
|
20231227,183700,132128200,12070,12070,12070,12070,0
|
|
20231227,183600,132128200,12070,12070,12070,12070,0
|
|
20231227,183500,132128200,12070,12070,12070,12070,859
|
|
20231227,183400,132128200,12070,12070,12070,12070,0
|
|
20231227,183300,132128200,12070,12070,12070,12070,0
|
|
20231227,183200,132128200,12070,12070,12070,12070,0
|
|
20231227,183100,132128200,12070,12070,12070,12070,0
|
|
20231227,183000,132128200,12070,12070,12070,12070,0
|
|
20231227,182900,132128200,12070,12070,12070,12070,0
|
|
20231227,182800,132128200,12070,12070,12070,12070,0
|
|
20231227,182700,132128200,12070,12070,12070,12070,0
|
|
20231227,182600,132128200,12070,12070,12070,12070,0
|
|
20231227,182500,132128200,12070,12070,12070,12070,0
|
|
20231227,182400,132128200,12070,12070,12070,12070,0
|
|
20231227,182300,132128200,12070,12070,12070,12070,0
|
|
20231227,182200,132128200,12070,12070,12070,12070,0
|
|
20231227,182100,132128200,12070,12070,12070,12070,0
|
|
20231227,182000,132128200,12070,12070,12070,12070,0
|
|
20231227,181900,132128200,12070,12070,12070,12070,0
|
|
20231227,181800,132128200,12070,12070,12070,12070,0
|
|
20231227,181700,132128200,12070,12070,12070,12070,0
|
|
20231227,181600,132128200,12070,12070,12070,12070,0
|
|
20231227,181500,132128200,12070,12070,12070,12070,0
|
|
20231227,181400,132128200,12070,12070,12070,12070,0
|
|
20231227,181300,132128200,12070,12070,12070,12070,0
|
|
20231227,181200,132128200,12070,12070,12070,12070,0
|
|
20231227,181100,132128200,12070,12070,12070,12070,0
|
|
20231227,181000,132128200,12070,12070,12070,12070,0
|
|
20231227,180900,132128200,12070,12070,12070,12070,0
|
|
20231227,180800,132128200,12070,12070,12070,12070,0
|
|
20231227,180700,132128200,12070,12070,12070,12070,0
|
|
20231227,180600,132128200,12070,12070,12070,12070,0
|
|
20231227,180500,132128200,12070,12070,12070,12070,859
|
|
20231227,180400,132128200,12070,12070,12070,12070,0
|
|
20231227,180300,132128200,12070,12070,12070,12070,0
|
|
20231227,180200,132128200,12070,12070,12070,12070,0
|
|
20231227,180100,132128200,12070,12070,12070,12070,0
|
|
20231227,180000,132128200,12070,12070,12070,12070,0
|
|
20231227,175900,132128200,12070,12070,12070,12070,0
|
|
20231227,175800,132128200,12070,12070,12070,12070,0
|
|
20231227,175700,132128200,12070,12070,12070,12070,0
|
|
20231227,175600,132128200,12070,12070,12070,12070,0
|
|
20231227,175500,132128200,12070,12070,12070,12070,0
|
|
20231227,175400,132128200,12070,12070,12070,12070,0
|
|
20231227,175300,132128200,12070,12070,12070,12070,0
|
|
20231227,175200,132128200,12070,12070,12070,12070,0
|
|
20231227,175100,132128200,12070,12070,12070,12070,0
|
|
20231227,175000,132128200,12070,12070,12070,12070,0
|
|
20231227,174900,132128200,12070,12070,12070,12070,0
|
|
20231227,174800,132128200,12070,12070,12070,12070,0
|
|
20231227,174700,132128200,12070,12070,12070,12070,0
|
|
20231227,174600,132128200,12070,12070,12070,12070,0
|
|
20231227,174500,132128200,12070,12070,12070,12070,0
|
|
20231227,174400,132128200,12070,12070,12070,12070,0
|
|
20231227,174300,132128200,12070,12070,12070,12070,0
|
|
20231227,174200,132128200,12070,12070,12070,12070,0
|
|
20231227,174100,132128200,12070,12070,12070,12070,0
|
|
20231227,174000,132128200,12070,12070,12070,12070,0
|
|
20231227,173900,132128200,12070,12070,12070,12070,0
|
|
20231227,173800,132128200,12070,12070,12070,12070,0
|
|
20231227,173700,132128200,12070,12070,12070,12070,0
|
|
20231227,173600,132128200,12070,12070,12070,12070,0
|
|
20231227,173500,132128200,12070,12070,12070,12070,859
|
|
20231227,173400,132128200,12070,12070,12070,12070,0
|
|
20231227,173300,132128200,12070,12070,12070,12070,0
|
|
20231227,173200,132128200,12070,12070,12070,12070,0
|
|
20231227,173100,132128200,12070,12070,12070,12070,0
|
|
20231227,173000,132128200,12070,12070,12070,12070,0
|
|
20231227,172900,132128200,12070,12070,12070,12070,0
|
|
20231227,172800,132128200,12070,12070,12070,12070,0
|
|
20231227,172700,132128200,12070,12070,12070,12070,0
|
|
20231227,172600,132128200,12070,12070,12070,12070,0
|
|
20231227,172500,132128200,12070,12070,12070,12070,0
|
|
20231227,172400,132128200,12070,12070,12070,12070,0
|
|
20231227,172300,132128200,12070,12070,12070,12070,0
|
|
20231227,172200,132128200,12070,12070,12070,12070,0
|
|
20231227,172100,132128200,12070,12070,12070,12070,0
|
|
20231227,172000,132128200,12070,12070,12070,12070,0
|
|
20231227,171900,132128200,12070,12070,12070,12070,0
|
|
20231227,171800,132128200,12070,12070,12070,12070,0
|
|
20231227,171700,132128200,12070,12070,12070,12070,0
|
|
20231227,171600,132128200,12070,12070,12070,12070,0
|
|
20231227,171500,132128200,12070,12070,12070,12070,0
|
|
20231227,171400,132128200,12070,12070,12070,12070,0
|
|
20231227,171300,132128200,12070,12070,12070,12070,0
|
|
20231227,171200,132128200,12070,12070,12070,12070,0
|
|
20231227,171100,132128200,12070,12070,12070,12070,0
|
|
20231227,171000,132128200,12070,12070,12070,12070,0
|
|
20231227,170900,132128200,12070,12070,12070,12070,0
|
|
20231227,170800,132128200,12070,12070,12070,12070,0
|
|
20231227,170700,132128200,12070,12070,12070,12070,0
|
|
20231227,170600,132128200,12070,12070,12070,12070,0
|
|
20231227,170500,132128200,12070,12070,12070,12070,859
|
|
20231227,170400,132128200,12070,12070,12070,12070,0
|
|
20231227,170300,132128200,12070,12070,12070,12070,0
|
|
20231227,170200,132128200,12070,12070,12070,12070,0
|
|
20231227,170100,132128200,12070,12070,12070,12070,0
|
|
20231227,170000,132128200,12070,12070,12070,12070,0
|
|
20231227,165900,132128200,12070,12070,12070,12070,0
|
|
20231227,165800,132128200,12070,12070,12070,12070,0
|
|
20231227,165700,132128200,12070,12070,12070,12070,0
|
|
20231227,165600,132128200,12070,12070,12070,12070,0
|
|
20231227,165500,132128200,12070,12070,12070,12070,0
|
|
20231227,165400,132128200,12070,12070,12070,12070,0
|
|
20231227,165300,132128200,12070,12070,12070,12070,0
|
|
20231227,165200,132128200,12070,12070,12070,12070,0
|
|
20231227,165100,132128200,12070,12070,12070,12070,0
|
|
20231227,165000,132128200,12070,12070,12070,12070,0
|
|
20231227,164900,132128200,12070,12070,12070,12070,0
|
|
20231227,164800,132128200,12070,12070,12070,12070,0
|
|
20231227,164700,132128200,12070,12070,12070,12070,0
|
|
20231227,164600,132128200,12070,12070,12070,12070,0
|
|
20231227,164500,132128200,12070,12070,12070,12070,0
|
|
20231227,164400,132128200,12070,12070,12070,12070,0
|
|
20231227,164300,132128200,12070,12070,12070,12070,0
|
|
20231227,164200,132128200,12070,12070,12070,12070,0
|
|
20231227,164100,132128200,12070,12070,12070,12070,0
|
|
20231227,164000,132128200,12070,12070,12070,12070,0
|
|
20231227,163900,132128200,12070,12070,12070,12070,0
|
|
20231227,163800,132128200,12070,12070,12070,12070,0
|
|
20231227,163700,132128200,12070,12070,12070,12070,0
|
|
20231227,163600,132128200,12070,12070,12070,12070,0
|
|
20231227,163500,132128200,12070,12070,12070,12070,859
|
|
20231227,163400,132128200,12070,12070,12070,12070,0
|
|
20231227,163300,132128200,12070,12070,12070,12070,0
|
|
20231227,163200,132128200,12070,12070,12070,12070,0
|
|
20231227,163100,132128200,12070,12070,12070,12070,0
|
|
20231227,163000,132128200,12070,12070,12070,12070,0
|
|
20231227,162900,132128200,12070,12070,12070,12070,0
|
|
20231227,162800,132128200,12070,12070,12070,12070,0
|
|
20231227,162700,132128200,12070,12070,12070,12070,0
|
|
20231227,162600,132128200,12070,12070,12070,12070,0
|
|
20231227,162500,132128200,12070,12070,12070,12070,0
|
|
20231227,162400,132128200,12070,12070,12070,12070,0
|
|
20231227,162300,132128200,12070,12070,12070,12070,0
|
|
20231227,162200,132128200,12070,12070,12070,12070,0
|
|
20231227,162100,132128200,12070,12070,12070,12070,0
|
|
20231227,162000,132128200,12070,12070,12070,12070,0
|
|
20231227,161900,132128200,12070,12070,12070,12070,0
|
|
20231227,161800,132128200,12070,12070,12070,12070,0
|
|
20231227,161700,132128200,12070,12070,12070,12070,0
|
|
20231227,161600,132128200,12070,12070,12070,12070,0
|
|
20231227,161500,132128200,12070,12070,12070,12070,0
|
|
20231227,161400,132128200,12070,12070,12070,12070,0
|
|
20231227,161300,132128200,12070,12070,12070,12070,0
|
|
20231227,161200,132128200,12070,12070,12070,12070,0
|
|
20231227,161100,132128200,12070,12070,12070,12070,0
|
|
20231227,161000,132128200,12070,12070,12070,12070,0
|
|
20231227,160900,132128200,12070,12070,12070,12070,0
|
|
20231227,160800,132128200,12070,12070,12070,12070,0
|
|
20231227,160700,132128200,12070,12070,12070,12070,0
|
|
20231227,160600,132128200,12070,12070,12070,12070,0
|
|
20231227,160500,132128200,12070,12070,12070,12070,859
|
|
20231227,160400,132128200,12070,12070,12070,12070,0
|
|
20231227,160300,132128200,12070,12070,12070,12070,0
|
|
20231227,160200,132128200,12070,12070,12070,12070,0
|
|
20231227,160100,132128200,12070,12070,12070,12070,0
|
|
20231227,160000,132128200,12070,12070,12070,12070,0
|
|
20231227,155900,132128200,12070,12070,12070,12070,0
|
|
20231227,155800,132128200,12070,12070,12070,12070,0
|
|
20231227,155700,132128200,12070,12070,12070,12070,0
|
|
20231227,155600,132128200,12070,12070,12070,12070,0
|
|
20231227,155500,132128200,12070,12070,12070,12070,0
|
|
20231227,155400,132128200,12070,12070,12070,12070,0
|
|
20231227,155300,132128200,12070,12070,12070,12070,0
|
|
20231227,155200,132128200,12070,12070,12070,12070,0
|
|
20231227,155100,132128200,12070,12070,12070,12070,0
|
|
20231227,155000,132128200,12070,12070,12070,12070,0
|
|
20231227,154900,132128200,12070,12070,12070,12070,0
|
|
20231227,154800,132128200,12070,12070,12070,12070,0
|
|
20231227,154700,132128200,12070,12070,12070,12070,0
|
|
20231227,154600,132128200,12070,12070,12070,12070,0
|
|
20231227,154500,132128200,12070,12070,12070,12070,0
|
|
20231227,154400,132128200,12070,12070,12070,12070,0
|
|
20231227,154300,132128200,12070,12070,12070,12070,0
|
|
20231227,154200,132128200,12070,12070,12070,12070,0
|
|
20231227,154100,132128200,12070,12070,12070,12070,0
|
|
20231227,154000,132128200,12070,12070,12070,12070,0
|
|
20231227,153900,132128200,12070,12070,12070,12070,0
|
|
20231227,153800,132128200,12070,12070,12070,12070,0
|
|
20231227,153700,132128200,12070,12070,12070,12070,0
|
|
20231227,153600,132128200,12070,12070,12070,12070,0
|
|
20231227,153500,132128200,12070,12070,12070,12070,859
|
|
20231227,153400,132128200,12070,12070,12070,12070,0
|
|
20231227,153300,132128200,12070,12070,12070,12070,0
|
|
20231227,153200,132128200,12070,12070,12070,12070,0
|
|
20231227,153100,132128200,12070,12070,12070,12070,0
|
|
20231227,153000,132128200,12070,12070,12070,12070,859
|
|
20231227,152900,121760070,12030,12030,12030,12030,0
|
|
20231227,152800,121760070,12030,12030,12030,12030,0
|
|
20231227,152700,121760070,12030,12030,12030,12030,0
|
|
20231227,152600,121760070,12030,12030,12030,12030,0
|
|
20231227,152500,121760070,12030,12030,12030,12030,0
|
|
20231227,152400,121760070,12030,12030,12030,12030,0
|
|
20231227,152300,121760070,12030,12030,12030,12030,0
|
|
20231227,152200,121760070,12030,12030,12030,12030,0
|
|
20231227,152100,121760070,12030,12030,12030,12030,0
|
|
20231227,152000,121760070,12030,12030,12030,12030,0
|
|
20231227,151900,121760070,12030,12030,12030,12030,82
|
|
20231227,151800,120773610,12030,12030,12030,12030,0
|
|
20231227,151700,120773610,12030,12030,12030,12030,0
|
|
20231227,151600,120773610,12030,12030,12030,12030,0
|
|
20231227,151500,120773610,12030,12030,12030,12030,0
|
|
20231227,151400,120773610,12030,12030,12030,12030,43
|
|
20231227,151300,120256320,12050,12050,12050,12050,0
|
|
20231227,151200,120256320,12050,12050,12050,12050,0
|
|
20231227,151100,120256320,12050,12030,12050,12030,202
|
|
20231227,151000,117826220,12020,12020,12020,12020,0
|
|
20231227,150900,117826220,12020,12020,12020,12020,0
|
|
20231227,150800,117826220,12020,12020,12020,12020,1
|
|
20231227,150700,117814200,12020,12020,12020,12020,60
|
|
20231227,150600,117093000,12050,12050,12050,12050,20
|
|
20231227,150500,116852000,12050,12050,12050,12050,43
|
|
20231227,150400,116333850,12060,12060,12060,12060,0
|
|
20231227,150300,116333850,12060,12060,12060,12060,0
|
|
20231227,150200,116333850,12060,12060,12060,12060,42
|
|
20231227,150100,115827330,12060,12060,12060,12060,0
|
|
20231227,150000,115827330,12060,12060,12060,12060,0
|
|
20231227,145900,115827330,12060,12060,12060,12060,0
|
|
20231227,145800,115827330,12060,12020,12060,12020,2
|
|
20231227,145700,115803250,12020,12020,12020,12020,0
|
|
20231227,145600,115803250,12020,12040,12050,12020,291
|
|
20231227,145500,112301840,12030,12030,12030,12030,44
|
|
20231227,145400,111772520,12040,12040,12040,12040,0
|
|
20231227,145300,111772520,12040,12040,12040,12040,0
|
|
20231227,145200,111772520,12040,12040,12040,12040,0
|
|
20231227,145100,111772520,12040,12040,12040,12040,0
|
|
20231227,145000,111772520,12040,12040,12040,12040,0
|
|
20231227,144900,111772520,12040,12040,12040,12040,0
|
|
20231227,144800,111772520,12040,12040,12040,12040,1
|
|
20231227,144700,111760480,12040,12040,12040,12040,0
|
|
20231227,144600,111760480,12040,12040,12040,12040,1
|
|
20231227,144500,111748440,12030,12030,12030,12030,4
|
|
20231227,144400,111700320,12020,12020,12020,12020,0
|
|
20231227,144300,111700320,12020,12020,12020,12020,0
|
|
20231227,144200,111700320,12020,12020,12020,12020,0
|
|
20231227,144100,111700320,12020,12020,12020,12020,0
|
|
20231227,144000,111700320,12020,12020,12020,12020,0
|
|
20231227,143900,111700320,12020,12020,12020,12020,0
|
|
20231227,143800,111700320,12020,12020,12020,12020,1
|
|
20231227,143700,111688300,12020,12020,12020,12020,0
|
|
20231227,143600,111688300,12020,12030,12030,12020,50
|
|
20231227,143500,111087170,12030,12030,12030,12030,0
|
|
20231227,143400,111087170,12030,12030,12030,12030,0
|
|
20231227,143300,111087170,12030,12030,12030,12030,0
|
|
20231227,143200,111087170,12030,12030,12030,12030,2
|
|
20231227,143100,111063110,12030,12030,12030,12030,0
|
|
20231227,143000,111063110,12030,12030,12030,12030,0
|
|
20231227,142900,111063110,12030,12030,12030,12030,0
|
|
20231227,142800,111063110,12030,12030,12030,12030,0
|
|
20231227,142700,111063110,12030,12030,12030,12030,0
|
|
20231227,142600,111063110,12030,12030,12030,12030,1
|
|
20231227,142500,111051080,12020,12020,12020,12020,0
|
|
20231227,142400,111051080,12020,12020,12020,12020,69
|
|
20231227,142300,110221700,12020,12020,12020,12020,0
|
|
20231227,142200,110221700,12020,12020,12020,12020,0
|
|
20231227,142100,110221700,12020,12020,12050,12020,34
|
|
20231227,142000,109812960,12020,12020,12020,12020,0
|
|
20231227,141900,109812960,12020,12020,12020,12020,34
|
|
20231227,141800,109404280,12020,12020,12020,12020,7
|
|
20231227,141700,109320140,12030,12030,12030,12030,41
|
|
20231227,141600,108826910,12040,12040,12040,12040,0
|
|
20231227,141500,108826910,12040,12040,12040,12040,36
|
|
20231227,141400,108393470,12050,12050,12050,12050,0
|
|
20231227,141300,108393470,12050,12050,12050,12050,0
|
|
20231227,141200,108393470,12050,12050,12050,12050,0
|
|
20231227,141100,108393470,12050,12050,12050,12050,0
|
|
20231227,141000,108393470,12050,12050,12050,12050,0
|
|
20231227,140900,108393470,12050,12050,12050,12050,0
|
|
20231227,140800,108393470,12050,12050,12050,12050,46
|
|
20231227,140700,107839170,12050,12050,12050,12050,0
|
|
20231227,140600,107839170,12050,12050,12050,12050,0
|
|
20231227,140500,107839170,12050,12050,12050,12050,0
|
|
20231227,140400,107839170,12050,12050,12050,12050,0
|
|
20231227,140300,107839170,12050,12050,12050,12050,0
|
|
20231227,140200,107839170,12050,12050,12050,12050,54
|
|
20231227,140100,107188470,12070,12070,12070,12070,0
|
|
20231227,140000,107188470,12070,12070,12070,12070,0
|
|
20231227,135900,107188470,12070,12070,12070,12070,0
|
|
20231227,135800,107188470,12070,12070,12070,12070,0
|
|
20231227,135700,107188470,12070,12070,12070,12070,0
|
|
20231227,135600,107188470,12070,12070,12070,12070,0
|
|
20231227,135500,107188470,12070,12070,12070,12070,0
|
|
20231227,135400,107188470,12070,12070,12070,12070,0
|
|
20231227,135300,107188470,12070,12070,12070,12070,110
|
|
20231227,135200,105860770,12070,12070,12070,12070,0
|
|
20231227,135100,105860770,12070,12060,12070,12060,83
|
|
20231227,135000,104859260,12060,12060,12060,12060,0
|
|
20231227,134900,104859260,12060,12060,12060,12060,15
|
|
20231227,134800,104678360,12070,12070,12070,12070,0
|
|
20231227,134700,104678360,12070,12070,12070,12070,0
|
|
20231227,134600,104678360,12070,12070,12070,12070,0
|
|
20231227,134500,104678360,12070,12060,12070,12060,2
|
|
20231227,134400,104654230,12060,12060,12060,12060,0
|
|
20231227,134300,104654230,12060,12060,12060,12060,28
|
|
20231227,134200,104316550,12060,12060,12060,12060,0
|
|
20231227,134100,104316550,12060,12060,12060,12060,0
|
|
20231227,134000,104316550,12060,12060,12060,12060,30
|
|
20231227,133900,103954750,12060,12060,12060,12060,0
|
|
20231227,133800,103954750,12060,12060,12060,12060,3
|
|
20231227,133700,103918570,12060,12060,12060,12060,4
|
|
20231227,133600,103870330,12060,12060,12060,12060,0
|
|
20231227,133500,103870330,12060,12060,12060,12060,0
|
|
20231227,133400,103870330,12060,12060,12060,12060,0
|
|
20231227,133300,103870330,12060,12060,12060,12060,0
|
|
20231227,133200,103870330,12060,12060,12060,12060,0
|
|
20231227,133100,103870330,12060,12060,12060,12060,0
|
|
20231227,133000,103870330,12060,12060,12060,12060,0
|
|
20231227,132900,103870330,12060,12060,12060,12060,0
|
|
20231227,132800,103870330,12060,12060,12060,12060,0
|
|
20231227,132700,103870330,12060,12060,12060,12060,0
|
|
20231227,132600,103870330,12060,12060,12060,12060,0
|
|
20231227,132500,103870330,12060,12060,12060,12060,0
|
|
20231227,132400,103870330,12060,12060,12060,12060,0
|
|
20231227,132300,103870330,12060,12060,12060,12060,0
|
|
20231227,132200,103870330,12060,12060,12060,12060,0
|
|
20231227,132100,103870330,12060,12060,12060,12060,0
|
|
20231227,132000,103870330,12060,12060,12060,12060,0
|
|
20231227,131900,103870330,12060,12060,12060,12060,0
|
|
20231227,131800,103870330,12060,12060,12060,12060,0
|
|
20231227,131700,103870330,12060,12060,12060,12060,0
|
|
20231227,131600,103870330,12060,12020,12060,12020,40
|
|
20231227,131500,103388730,12060,12050,12060,12050,239
|
|
20231227,131400,100506860,12020,12030,12030,12020,299
|
|
20231227,131300,96912680,12020,12020,12020,12020,0
|
|
20231227,131200,96912680,12020,12020,12020,12020,0
|
|
20231227,131100,96912680,12020,12020,12020,12020,0
|
|
20231227,131000,96912680,12020,12020,12020,12020,0
|
|
20231227,130900,96912680,12020,12020,12020,12020,0
|
|
20231227,130800,96912680,12020,12020,12020,12020,0
|
|
20231227,130700,96912680,12020,12020,12020,12020,0
|
|
20231227,130600,96912680,12020,12020,12020,12020,0
|
|
20231227,130500,96912680,12020,12020,12020,12020,0
|
|
20231227,130400,96912680,12020,12020,12020,12020,0
|
|
20231227,130300,96912680,12020,12020,12020,12020,0
|
|
20231227,130200,96912680,12020,12020,12020,12020,0
|
|
20231227,130100,96912680,12020,12020,12020,12020,0
|
|
20231227,130000,96912680,12020,12020,12020,12020,0
|
|
20231227,125900,96912680,12020,12020,12020,12020,0
|
|
20231227,125800,96912680,12020,12020,12020,12020,0
|
|
20231227,125700,96912680,12020,12020,12020,12020,0
|
|
20231227,125600,96912680,12020,12020,12020,12020,0
|
|
20231227,125500,96912680,12020,12020,12020,12020,0
|
|
20231227,125400,96912680,12020,12030,12030,12020,100
|
|
20231227,125300,95710360,12020,12020,12020,12020,0
|
|
20231227,125200,95710360,12020,12020,12020,12020,0
|
|
20231227,125100,95710360,12020,12020,12020,12020,0
|
|
20231227,125000,95710360,12020,12020,12020,12020,0
|
|
20231227,124900,95710360,12020,12020,12020,12020,0
|
|
20231227,124800,95710360,12020,12020,12020,12020,0
|
|
20231227,124700,95710360,12020,12020,12020,12020,0
|
|
20231227,124600,95710360,12020,12020,12020,12020,0
|
|
20231227,124500,95710360,12020,12020,12020,12020,0
|
|
20231227,124400,95710360,12020,12020,12020,12020,0
|
|
20231227,124300,95710360,12020,12020,12020,12020,0
|
|
20231227,124200,95710360,12020,12020,12020,12020,0
|
|
20231227,124100,95710360,12020,12020,12020,12020,0
|
|
20231227,124000,95710360,12020,12020,12020,12020,0
|
|
20231227,123900,95710360,12020,12020,12020,12020,0
|
|
20231227,123800,95710360,12020,12020,12020,12020,0
|
|
20231227,123700,95710360,12020,12030,12030,12020,300
|
|
20231227,123600,92104350,12060,12060,12060,12060,0
|
|
20231227,123500,92104350,12060,12060,12060,12060,0
|
|
20231227,123400,92104350,12060,12060,12060,12060,0
|
|
20231227,123300,92104350,12060,12060,12060,12060,0
|
|
20231227,123200,92104350,12060,12060,12060,12060,0
|
|
20231227,123100,92104350,12060,12060,12060,12060,0
|
|
20231227,123000,92104350,12060,12060,12060,12060,0
|
|
20231227,122900,92104350,12060,12060,12060,12060,0
|
|
20231227,122800,92104350,12060,12060,12060,12060,0
|
|
20231227,122700,92104350,12060,12060,12060,12060,0
|
|
20231227,122600,92104350,12060,12060,12060,12060,0
|
|
20231227,122500,92104350,12060,12060,12060,12060,0
|
|
20231227,122400,92104350,12060,12060,12060,12060,0
|
|
20231227,122300,92104350,12060,12060,12060,12060,0
|
|
20231227,122200,92104350,12060,12060,12060,12060,0
|
|
20231227,122100,92104350,12060,12060,12060,12060,0
|
|
20231227,122000,92104350,12060,12060,12060,12060,0
|
|
20231227,121900,92104350,12060,12050,12060,12050,10
|
|
20231227,121800,91983810,12010,12010,12010,12010,0
|
|
20231227,121700,91983810,12010,12010,12010,12010,0
|
|
20231227,121600,91983810,12010,12010,12010,12010,0
|
|
20231227,121500,91983810,12010,12010,12010,12010,0
|
|
20231227,121400,91983810,12010,12010,12010,12010,0
|
|
20231227,121300,91983810,12010,12010,12010,12010,0
|
|
20231227,121200,91983810,12010,12010,12010,12010,0
|
|
20231227,121100,91983810,12010,12010,12010,12010,0
|
|
20231227,121000,91983810,12010,12010,12010,12010,0
|
|
20231227,120900,91983810,12010,12010,12010,12010,115
|
|
20231227,120800,90602660,12010,12010,12010,12010,5
|
|
20231227,120700,90542610,12000,12000,12000,12000,0
|
|
20231227,120600,90542610,12000,12000,12000,12000,210
|
|
20231227,120500,88022610,12010,12010,12010,12010,3
|
|
20231227,120400,87986580,12010,12010,12010,12010,0
|
|
20231227,120300,87986580,12010,12010,12010,12010,0
|
|
20231227,120200,87986580,12010,12010,12010,12010,0
|
|
20231227,120100,87986580,12010,12010,12010,12010,0
|
|
20231227,120000,87986580,12010,12010,12010,12010,9
|
|
20231227,115900,87878490,12000,12010,12010,12000,15
|
|
20231227,115800,87698350,12000,12000,12000,12000,137
|
|
20231227,115700,86054350,12010,12020,12020,12010,1096
|
|
20231227,115600,72890630,12020,12020,12020,12020,0
|
|
20231227,115500,72890630,12020,12020,12020,12020,39
|
|
20231227,115400,72421850,12040,12040,12040,12040,0
|
|
20231227,115300,72421850,12040,12040,12040,12040,5
|
|
20231227,115200,72361650,12080,12080,12080,12080,0
|
|
20231227,115100,72361650,12080,12080,12080,12080,0
|
|
20231227,115000,72361650,12080,12080,12080,12080,5
|
|
20231227,114900,72301250,12030,12030,12030,12030,0
|
|
20231227,114800,72301250,12030,12030,12030,12030,0
|
|
20231227,114700,72301250,12030,12030,12030,12030,0
|
|
20231227,114600,72301250,12030,12030,12030,12030,0
|
|
20231227,114500,72301250,12030,12030,12030,12030,27
|
|
20231227,114400,71976440,12080,12080,12080,12080,0
|
|
20231227,114300,71976440,12080,12080,12080,12080,0
|
|
20231227,114200,71976440,12080,12080,12080,12080,10
|
|
20231227,114100,71855640,12080,12080,12080,12080,0
|
|
20231227,114000,71855640,12080,12080,12080,12080,0
|
|
20231227,113900,71855640,12080,12080,12080,12080,0
|
|
20231227,113800,71855640,12080,12080,12080,12080,0
|
|
20231227,113700,71855640,12080,12080,12080,12080,0
|
|
20231227,113600,71855640,12080,12080,12080,12080,0
|
|
20231227,113500,71855640,12080,12080,12080,12080,0
|
|
20231227,113400,71855640,12080,12080,12080,12080,0
|
|
20231227,113300,71855640,12080,12070,12080,12030,22
|
|
20231227,113200,71590890,12050,12050,12050,12050,16
|
|
20231227,113100,71398090,12080,12080,12080,12080,1
|
|
20231227,113000,71386010,12050,12050,12050,12050,37
|
|
20231227,112900,70940160,12050,12050,12050,12050,30
|
|
20231227,112800,70578660,12050,12050,12050,12050,0
|
|
20231227,112700,70578660,12050,12050,12050,12050,0
|
|
20231227,112600,70578660,12050,12050,12050,12050,0
|
|
20231227,112500,70578660,12050,12050,12050,12050,33
|
|
20231227,112400,70181010,12050,12050,12050,12050,47
|
|
20231227,112300,69614660,12090,12090,12090,12090,0
|
|
20231227,112200,69614660,12090,12090,12090,12090,0
|
|
20231227,112100,69614660,12090,12090,12090,12090,0
|
|
20231227,112000,69614660,12090,12090,12090,12090,0
|
|
20231227,111900,69614660,12090,12090,12090,12090,0
|
|
20231227,111800,69614660,12090,12090,12090,12090,0
|
|
20231227,111700,69614660,12090,12090,12090,12090,0
|
|
20231227,111600,69614660,12090,12090,12090,12090,1
|
|
20231227,111500,69602570,12090,12090,12090,12090,0
|
|
20231227,111400,69602570,12090,12090,12090,12090,0
|
|
20231227,111300,69602570,12090,12080,12090,12050,101
|
|
20231227,111200,68383070,12090,12090,12090,12090,3
|
|
20231227,111100,68346800,12090,12090,12090,12090,1
|
|
20231227,111000,68334710,12070,12050,12070,12050,28
|
|
20231227,110900,67997130,12050,12050,12050,12050,5
|
|
20231227,110800,67936880,12050,12050,12050,12050,14
|
|
20231227,110700,67768180,12050,12050,12050,12050,1
|
|
20231227,110600,67756130,12040,12040,12040,12040,0
|
|
20231227,110500,67756130,12040,12040,12040,12040,379
|
|
20231227,110400,63192970,12040,12040,12040,12040,16
|
|
20231227,110300,63000330,12040,12040,12040,12040,0
|
|
20231227,110200,63000330,12040,12040,12040,12040,0
|
|
20231227,110100,63000330,12040,12040,12040,12040,0
|
|
20231227,110000,63000330,12040,12040,12040,12040,5
|
|
20231227,105900,62940130,12050,12050,12050,12050,0
|
|
20231227,105800,62940130,12050,12050,12050,12020,16
|
|
20231227,105700,62747360,12050,12050,12050,12050,0
|
|
20231227,105600,62747360,12050,12050,12050,12050,1
|
|
20231227,105500,62735310,12050,12050,12050,12050,0
|
|
20231227,105400,62735310,12050,12050,12050,12050,0
|
|
20231227,105300,62735310,12050,12050,12050,12050,0
|
|
20231227,105200,62735310,12050,12050,12050,12050,0
|
|
20231227,105100,62735310,12050,12050,12050,12050,2
|
|
20231227,105000,62711210,12020,12020,12020,12020,52
|
|
20231227,104900,62086170,12050,12050,12050,12050,0
|
|
20231227,104800,62086170,12050,12050,12050,12050,14
|
|
20231227,104700,61917470,12050,12050,12050,12050,0
|
|
20231227,104600,61917470,12050,12050,12050,12050,0
|
|
20231227,104500,61917470,12050,12050,12050,12050,1
|
|
20231227,104400,61905420,12050,12050,12050,12050,0
|
|
20231227,104300,61905420,12050,12050,12050,12050,1
|
|
20231227,104200,61893370,12030,12030,12030,12030,51
|
|
20231227,104100,61279840,12020,12020,12020,12020,1
|
|
20231227,104000,61267820,12030,12030,12030,12030,0
|
|
20231227,103900,61267820,12030,12030,12030,12030,3
|
|
20231227,103800,61231730,12030,12030,12030,12030,11
|
|
20231227,103700,61099400,12050,12050,12050,12050,0
|
|
20231227,103600,61099400,12050,12050,12050,12050,0
|
|
20231227,103500,61099400,12050,12050,12050,12050,0
|
|
20231227,103400,61099400,12050,12050,12050,12050,0
|
|
20231227,103300,61099400,12050,12050,12050,12050,2
|
|
20231227,103200,61075300,12050,12050,12050,12050,0
|
|
20231227,103100,61075300,12050,12050,12050,12050,0
|
|
20231227,103000,61075300,12050,12050,12050,12050,0
|
|
20231227,102900,61075300,12050,12050,12050,12050,1
|
|
20231227,102800,61063250,12050,12050,12050,12050,0
|
|
20231227,102700,61063250,12050,12050,12050,12050,0
|
|
20231227,102600,61063250,12050,12050,12050,12050,0
|
|
20231227,102500,61063250,12050,12050,12050,12050,0
|
|
20231227,102400,61063250,12050,12050,12050,12050,0
|
|
20231227,102300,61063250,12050,12050,12050,12050,0
|
|
20231227,102200,61063250,12050,12050,12050,12050,0
|
|
20231227,102100,61063250,12050,12050,12050,12050,0
|
|
20231227,102000,61063250,12050,12050,12050,12050,0
|
|
20231227,101900,61063250,12050,12050,12050,12050,0
|
|
20231227,101800,61063250,12050,12050,12050,12050,1
|
|
20231227,101700,61051200,12010,12020,12020,12010,281
|
|
20231227,101600,57674000,12040,12040,12040,12040,1
|
|
20231227,101500,57661960,12040,12010,12040,12010,2
|
|
20231227,101400,57637910,12050,12050,12050,12050,2
|
|
20231227,101300,57613810,12030,12030,12030,12030,0
|
|
20231227,101200,57613810,12030,12030,12030,12030,2
|
|
20231227,101100,57589750,12010,12030,12030,12010,103
|
|
20231227,101000,56352320,12030,12030,12030,12030,0
|
|
20231227,100900,56352320,12030,12030,12030,12030,1
|
|
20231227,100800,56340290,12010,12010,12010,12010,0
|
|
20231227,100700,56340290,12010,12010,12010,12010,0
|
|
20231227,100600,56340290,12010,12010,12010,12010,19
|
|
20231227,100500,56112100,12020,12020,12020,12020,0
|
|
20231227,100400,56112100,12020,12020,12020,12020,3
|
|
20231227,100300,56076040,12030,12030,12030,12030,1
|
|
20231227,100200,56064010,12030,12030,12030,12030,0
|
|
20231227,100100,56064010,12030,12030,12030,12030,0
|
|
20231227,100000,56064010,12030,12030,12030,12030,2
|
|
20231227,095900,56039950,12000,12000,12000,12000,10
|
|
20231227,095800,55919950,11990,11990,11990,11990,0
|
|
20231227,095700,55919950,11990,11990,11990,11990,0
|
|
20231227,095600,55919950,11990,11990,11990,11990,0
|
|
20231227,095500,55919950,11990,11990,11990,11990,0
|
|
20231227,095400,55919950,11990,11990,11990,11990,0
|
|
20231227,095300,55919950,11990,11990,11990,11990,0
|
|
20231227,095200,55919950,11990,11990,11990,11990,0
|
|
20231227,095100,55919950,11990,11990,11990,11990,0
|
|
20231227,095000,55919950,11990,11990,11990,11990,0
|
|
20231227,094900,55919950,11990,11990,11990,11990,120
|
|
20231227,094800,54481150,12000,12000,12000,12000,0
|
|
20231227,094700,54481150,12000,12000,12000,12000,0
|
|
20231227,094600,54481150,12000,12000,12000,12000,50
|
|
20231227,094500,53881150,12030,12030,12030,12030,0
|
|
20231227,094400,53881150,12030,12030,12030,12030,0
|
|
20231227,094300,53881150,12030,12030,12030,12030,1
|
|
20231227,094200,53869120,11990,11990,11990,11990,0
|
|
20231227,094100,53869120,11990,12000,12000,11990,2189
|
|
20231227,094000,27602520,12010,12010,12010,12010,1
|
|
20231227,093900,27590510,12030,12030,12030,12030,5
|
|
20231227,093800,27530360,12000,12000,12000,12000,74
|
|
20231227,093700,26642360,12030,12030,12030,12030,5
|
|
20231227,093600,26582210,12040,12000,12040,12000,81
|
|
20231227,093500,25610170,12050,12050,12050,12050,0
|
|
20231227,093400,25610170,12050,12050,12050,12050,0
|
|
20231227,093300,25610170,12050,12050,12050,12050,0
|
|
20231227,093200,25610170,12050,12050,12050,12050,0
|
|
20231227,093100,25610170,12050,12050,12050,12050,0
|
|
20231227,093000,25610170,12050,12050,12050,12050,0
|
|
20231227,092900,25610170,12050,12010,12050,12010,7
|
|
20231227,092800,25525900,12020,12020,12020,12020,1
|
|
20231227,092700,25513880,12030,12030,12030,12030,0
|
|
20231227,092600,25513880,12030,12010,12050,12000,283
|
|
20231227,092500,22117020,12010,12010,12010,12010,0
|
|
20231227,092400,22117020,12010,12010,12010,12010,46
|
|
20231227,092300,21564560,12040,12040,12040,12040,108
|
|
20231227,092200,20264240,12050,12050,12050,12050,0
|
|
20231227,092100,20264240,12050,12050,12050,12050,10
|
|
20231227,092000,20143740,12050,12050,12050,12050,0
|
|
20231227,091900,20143740,12050,12050,12050,12050,0
|
|
20231227,091800,20143740,12050,12050,12050,12050,10
|
|
20231227,091700,20023240,11990,11990,11990,11990,0
|
|
20231227,091600,20023240,11990,11990,11990,11990,63
|
|
20231227,091500,19267870,11990,11990,11990,11990,100
|
|
20231227,091400,18068870,11990,11990,11990,11990,150
|
|
20231227,091300,16270370,12000,12070,12070,12000,614
|
|
20231227,091200,8870210,12150,12150,12150,12150,0
|
|
20231227,091100,8870210,12150,12150,12150,12150,0
|
|
20231227,091000,8870210,12150,12150,12150,12150,0
|
|
20231227,090900,8870210,12150,12150,12150,12150,0
|
|
20231227,090800,8870210,12150,12150,12150,12150,0
|
|
20231227,090700,8870210,12150,12150,12150,12150,1
|
|
20231227,090600,8858060,12150,12150,12150,12150,0
|
|
20231227,090500,8858060,12150,12120,12150,12120,280
|
|
20231227,090400,5463470,12130,12130,12130,12130,0
|
|
20231227,090300,5463470,12130,12130,12130,12130,0
|
|
20231227,090200,5463470,12130,12130,12130,12130,0
|
|
20231227,090100,5463470,12130,12130,12130,12130,0
|
|
20231227,090000,5463470,12130,12060,12130,12060,453
|