621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,191800,103475170,7130,7130,7130,7130,426
|
|
20231213,191700,103475170,7130,7130,7130,7130,0
|
|
20231213,191600,103475170,7130,7130,7130,7130,0
|
|
20231213,191500,103475170,7130,7130,7130,7130,0
|
|
20231213,191400,103475170,7130,7130,7130,7130,0
|
|
20231213,191300,103475170,7130,7130,7130,7130,0
|
|
20231213,191200,103475170,7130,7130,7130,7130,0
|
|
20231213,191100,103475170,7130,7130,7130,7130,0
|
|
20231213,191000,103475170,7130,7130,7130,7130,0
|
|
20231213,190900,103475170,7130,7130,7130,7130,0
|
|
20231213,190800,103475170,7130,7130,7130,7130,0
|
|
20231213,190700,103475170,7130,7130,7130,7130,0
|
|
20231213,190600,103475170,7130,7130,7130,7130,0
|
|
20231213,190500,103475170,7130,7130,7130,7130,0
|
|
20231213,190400,103475170,7130,7130,7130,7130,0
|
|
20231213,190300,103475170,7130,7130,7130,7130,0
|
|
20231213,190200,103475170,7130,7130,7130,7130,0
|
|
20231213,190100,103475170,7130,7130,7130,7130,0
|
|
20231213,190000,103475170,7130,7130,7130,7130,0
|
|
20231213,185900,103475170,7130,7130,7130,7130,0
|
|
20231213,185800,103475170,7130,7130,7130,7130,0
|
|
20231213,185700,103475170,7130,7130,7130,7130,0
|
|
20231213,185600,103475170,7130,7130,7130,7130,0
|
|
20231213,185500,103475170,7130,7130,7130,7130,0
|
|
20231213,185400,103475170,7130,7130,7130,7130,0
|
|
20231213,185300,103475170,7130,7130,7130,7130,0
|
|
20231213,185200,103475170,7130,7130,7130,7130,0
|
|
20231213,185100,103475170,7130,7130,7130,7130,0
|
|
20231213,185000,103475170,7130,7130,7130,7130,0
|
|
20231213,184900,103475170,7130,7130,7130,7130,0
|
|
20231213,184800,103475170,7130,7130,7130,7130,426
|
|
20231213,184700,103475170,7130,7130,7130,7130,0
|
|
20231213,184600,103475170,7130,7130,7130,7130,0
|
|
20231213,184500,103475170,7130,7130,7130,7130,0
|
|
20231213,184400,103475170,7130,7130,7130,7130,0
|
|
20231213,184300,103475170,7130,7130,7130,7130,0
|
|
20231213,184200,103475170,7130,7130,7130,7130,0
|
|
20231213,184100,103475170,7130,7130,7130,7130,0
|
|
20231213,184000,103475170,7130,7130,7130,7130,0
|
|
20231213,183900,103475170,7130,7130,7130,7130,0
|
|
20231213,183800,103475170,7130,7130,7130,7130,0
|
|
20231213,183700,103475170,7130,7130,7130,7130,0
|
|
20231213,183600,103475170,7130,7130,7130,7130,0
|
|
20231213,183500,103475170,7130,7130,7130,7130,0
|
|
20231213,183400,103475170,7130,7130,7130,7130,0
|
|
20231213,183300,103475170,7130,7130,7130,7130,0
|
|
20231213,183200,103475170,7130,7130,7130,7130,0
|
|
20231213,183100,103475170,7130,7130,7130,7130,0
|
|
20231213,183000,103475170,7130,7130,7130,7130,0
|
|
20231213,182900,103475170,7130,7130,7130,7130,0
|
|
20231213,182800,103475170,7130,7130,7130,7130,0
|
|
20231213,182700,103475170,7130,7130,7130,7130,0
|
|
20231213,182600,103475170,7130,7130,7130,7130,0
|
|
20231213,182500,103475170,7130,7130,7130,7130,0
|
|
20231213,182400,103475170,7130,7130,7130,7130,0
|
|
20231213,182300,103475170,7130,7130,7130,7130,0
|
|
20231213,182200,103475170,7130,7130,7130,7130,0
|
|
20231213,182100,103475170,7130,7130,7130,7130,0
|
|
20231213,182000,103475170,7130,7130,7130,7130,0
|
|
20231213,181900,103475170,7130,7130,7130,7130,0
|
|
20231213,181800,103475170,7130,7130,7130,7130,426
|
|
20231213,181700,103475170,7130,7130,7130,7130,0
|
|
20231213,181600,103475170,7130,7130,7130,7130,0
|
|
20231213,181500,103475170,7130,7130,7130,7130,0
|
|
20231213,181400,103475170,7130,7130,7130,7130,0
|
|
20231213,181300,103475170,7130,7130,7130,7130,0
|
|
20231213,181200,103475170,7130,7130,7130,7130,0
|
|
20231213,181100,103475170,7130,7130,7130,7130,0
|
|
20231213,181000,103475170,7130,7130,7130,7130,0
|
|
20231213,180900,103475170,7130,7130,7130,7130,0
|
|
20231213,180800,103475170,7130,7130,7130,7130,0
|
|
20231213,180700,103475170,7130,7130,7130,7130,0
|
|
20231213,180600,103475170,7130,7130,7130,7130,0
|
|
20231213,180500,103475170,7130,7130,7130,7130,0
|
|
20231213,180400,103475170,7130,7130,7130,7130,0
|
|
20231213,180300,103475170,7130,7130,7130,7130,0
|
|
20231213,180200,103475170,7130,7130,7130,7130,0
|
|
20231213,180100,103475170,7130,7130,7130,7130,0
|
|
20231213,180000,103475170,7130,7130,7130,7130,0
|
|
20231213,175900,103475170,7130,7130,7130,7130,0
|
|
20231213,175800,103475170,7130,7130,7130,7130,0
|
|
20231213,175700,103475170,7130,7130,7130,7130,0
|
|
20231213,175600,103475170,7130,7130,7130,7130,0
|
|
20231213,175500,103475170,7130,7130,7130,7130,0
|
|
20231213,175400,103475170,7130,7130,7130,7130,0
|
|
20231213,175300,103475170,7130,7130,7130,7130,0
|
|
20231213,175200,103475170,7130,7130,7130,7130,0
|
|
20231213,175100,103475170,7130,7130,7130,7130,0
|
|
20231213,175000,103475170,7130,7130,7130,7130,0
|
|
20231213,174900,103475170,7130,7130,7130,7130,0
|
|
20231213,174800,103475170,7130,7130,7130,7130,426
|
|
20231213,174700,103475170,7130,7130,7130,7130,0
|
|
20231213,174600,103475170,7130,7130,7130,7130,0
|
|
20231213,174500,103475170,7130,7130,7130,7130,0
|
|
20231213,174400,103475170,7130,7130,7130,7130,0
|
|
20231213,174300,103475170,7130,7130,7130,7130,0
|
|
20231213,174200,103475170,7130,7130,7130,7130,0
|
|
20231213,174100,103475170,7130,7130,7130,7130,0
|
|
20231213,174000,103475170,7130,7130,7130,7130,0
|
|
20231213,173900,103475170,7130,7130,7130,7130,0
|
|
20231213,173800,103475170,7130,7130,7130,7130,0
|
|
20231213,173700,103475170,7130,7130,7130,7130,0
|
|
20231213,173600,103475170,7130,7130,7130,7130,0
|
|
20231213,173500,103475170,7130,7130,7130,7130,0
|
|
20231213,173400,103475170,7130,7130,7130,7130,0
|
|
20231213,173300,103475170,7130,7130,7130,7130,0
|
|
20231213,173200,103475170,7130,7130,7130,7130,0
|
|
20231213,173100,103475170,7130,7130,7130,7130,0
|
|
20231213,173000,103475170,7130,7130,7130,7130,0
|
|
20231213,172900,103475170,7130,7130,7130,7130,0
|
|
20231213,172800,103475170,7130,7130,7130,7130,0
|
|
20231213,172700,103475170,7130,7130,7130,7130,0
|
|
20231213,172600,103475170,7130,7130,7130,7130,0
|
|
20231213,172500,103475170,7130,7130,7130,7130,0
|
|
20231213,172400,103475170,7130,7130,7130,7130,0
|
|
20231213,172300,103475170,7130,7130,7130,7130,0
|
|
20231213,172200,103475170,7130,7130,7130,7130,0
|
|
20231213,172100,103475170,7130,7130,7130,7130,0
|
|
20231213,172000,103475170,7130,7130,7130,7130,0
|
|
20231213,171900,103475170,7130,7130,7130,7130,0
|
|
20231213,171800,103475170,7130,7130,7130,7130,426
|
|
20231213,171700,103475170,7130,7130,7130,7130,0
|
|
20231213,171600,103475170,7130,7130,7130,7130,0
|
|
20231213,171500,103475170,7130,7130,7130,7130,0
|
|
20231213,171400,103475170,7130,7130,7130,7130,0
|
|
20231213,171300,103475170,7130,7130,7130,7130,0
|
|
20231213,171200,103475170,7130,7130,7130,7130,0
|
|
20231213,171100,103475170,7130,7130,7130,7130,0
|
|
20231213,171000,103475170,7130,7130,7130,7130,0
|
|
20231213,170900,103475170,7130,7130,7130,7130,0
|
|
20231213,170800,103475170,7130,7130,7130,7130,0
|
|
20231213,170700,103475170,7130,7130,7130,7130,0
|
|
20231213,170600,103475170,7130,7130,7130,7130,0
|
|
20231213,170500,103475170,7130,7130,7130,7130,0
|
|
20231213,170400,103475170,7130,7130,7130,7130,0
|
|
20231213,170300,103475170,7130,7130,7130,7130,0
|
|
20231213,170200,103475170,7130,7130,7130,7130,0
|
|
20231213,170100,103475170,7130,7130,7130,7130,0
|
|
20231213,170000,103475170,7130,7130,7130,7130,0
|
|
20231213,165900,103475170,7130,7130,7130,7130,0
|
|
20231213,165800,103475170,7130,7130,7130,7130,0
|
|
20231213,165700,103475170,7130,7130,7130,7130,0
|
|
20231213,165600,103475170,7130,7130,7130,7130,0
|
|
20231213,165500,103475170,7130,7130,7130,7130,0
|
|
20231213,165400,103475170,7130,7130,7130,7130,0
|
|
20231213,165300,103475170,7130,7130,7130,7130,0
|
|
20231213,165200,103475170,7130,7130,7130,7130,0
|
|
20231213,165100,103475170,7130,7130,7130,7130,0
|
|
20231213,165000,103475170,7130,7130,7130,7130,0
|
|
20231213,164900,103475170,7130,7130,7130,7130,0
|
|
20231213,164800,103475170,7130,7130,7130,7130,426
|
|
20231213,164700,103475170,7130,7130,7130,7130,0
|
|
20231213,164600,103475170,7130,7130,7130,7130,0
|
|
20231213,164500,103475170,7130,7130,7130,7130,0
|
|
20231213,164400,103475170,7130,7130,7130,7130,0
|
|
20231213,164300,103475170,7130,7130,7130,7130,0
|
|
20231213,164200,103475170,7130,7130,7130,7130,0
|
|
20231213,164100,103475170,7130,7130,7130,7130,0
|
|
20231213,164000,103475170,7130,7130,7130,7130,0
|
|
20231213,163900,103475170,7130,7130,7130,7130,0
|
|
20231213,163800,103475170,7130,7130,7130,7130,0
|
|
20231213,163700,103475170,7130,7130,7130,7130,0
|
|
20231213,163600,103475170,7130,7130,7130,7130,0
|
|
20231213,163500,103475170,7130,7130,7130,7130,0
|
|
20231213,163400,103475170,7130,7130,7130,7130,0
|
|
20231213,163300,103475170,7130,7130,7130,7130,0
|
|
20231213,163200,103475170,7130,7130,7130,7130,0
|
|
20231213,163100,103475170,7130,7130,7130,7130,0
|
|
20231213,163000,103475170,7130,7130,7130,7130,0
|
|
20231213,162900,103475170,7130,7130,7130,7130,0
|
|
20231213,162800,103475170,7130,7130,7130,7130,0
|
|
20231213,162700,103475170,7130,7130,7130,7130,0
|
|
20231213,162600,103475170,7130,7130,7130,7130,0
|
|
20231213,162500,103475170,7130,7130,7130,7130,0
|
|
20231213,162400,103475170,7130,7130,7130,7130,0
|
|
20231213,162300,103475170,7130,7130,7130,7130,0
|
|
20231213,162200,103475170,7130,7130,7130,7130,0
|
|
20231213,162100,103475170,7130,7130,7130,7130,0
|
|
20231213,162000,103475170,7130,7130,7130,7130,0
|
|
20231213,161900,103475170,7130,7130,7130,7130,0
|
|
20231213,161800,103475170,7130,7130,7130,7130,426
|
|
20231213,161700,103475170,7130,7130,7130,7130,0
|
|
20231213,161600,103475170,7130,7130,7130,7130,0
|
|
20231213,161500,103475170,7130,7130,7130,7130,0
|
|
20231213,161400,103475170,7130,7130,7130,7130,0
|
|
20231213,161300,103475170,7130,7130,7130,7130,0
|
|
20231213,161200,103475170,7130,7130,7130,7130,0
|
|
20231213,161100,103475170,7130,7130,7130,7130,0
|
|
20231213,161000,103475170,7130,7130,7130,7130,0
|
|
20231213,160900,103475170,7130,7130,7130,7130,0
|
|
20231213,160800,103475170,7130,7130,7130,7130,0
|
|
20231213,160700,103475170,7130,7130,7130,7130,0
|
|
20231213,160600,103475170,7130,7130,7130,7130,0
|
|
20231213,160500,103475170,7130,7130,7130,7130,0
|
|
20231213,160400,103475170,7130,7130,7130,7130,0
|
|
20231213,160300,103475170,7130,7130,7130,7130,0
|
|
20231213,160200,103475170,7130,7130,7130,7130,0
|
|
20231213,160100,103475170,7130,7130,7130,7130,0
|
|
20231213,160000,103475170,7130,7130,7130,7130,0
|
|
20231213,155900,103475170,7130,7130,7130,7130,0
|
|
20231213,155800,103475170,7130,7130,7130,7130,0
|
|
20231213,155700,103475170,7130,7130,7130,7130,0
|
|
20231213,155600,103475170,7130,7130,7130,7130,0
|
|
20231213,155500,103475170,7130,7130,7130,7130,0
|
|
20231213,155400,103475170,7130,7130,7130,7130,0
|
|
20231213,155300,103475170,7130,7130,7130,7130,0
|
|
20231213,155200,103475170,7130,7130,7130,7130,0
|
|
20231213,155100,103475170,7130,7130,7130,7130,0
|
|
20231213,155000,103475170,7130,7130,7130,7130,0
|
|
20231213,154900,103475170,7130,7130,7130,7130,0
|
|
20231213,154800,103475170,7130,7130,7130,7130,426
|
|
20231213,154700,103475170,7130,7130,7130,7130,0
|
|
20231213,154600,103475170,7130,7130,7130,7130,0
|
|
20231213,154500,103475170,7130,7130,7130,7130,0
|
|
20231213,154400,103475170,7130,7130,7130,7130,0
|
|
20231213,154300,103475170,7130,7130,7130,7130,0
|
|
20231213,154200,103475170,7130,7130,7130,7130,0
|
|
20231213,154100,103475170,7130,7130,7130,7130,0
|
|
20231213,154000,103475170,7130,7130,7130,7130,0
|
|
20231213,153900,103475170,7130,7130,7130,7130,0
|
|
20231213,153800,103475170,7130,7130,7130,7130,0
|
|
20231213,153700,103475170,7130,7130,7130,7130,0
|
|
20231213,153600,103475170,7130,7130,7130,7130,0
|
|
20231213,153500,103475170,7130,7130,7130,7130,0
|
|
20231213,153400,103475170,7130,7130,7130,7130,0
|
|
20231213,153300,103475170,7130,7130,7130,7130,0
|
|
20231213,153200,103475170,7130,7130,7130,7130,0
|
|
20231213,153100,103475170,7130,7130,7130,7130,0
|
|
20231213,153000,103475170,7130,7130,7130,7130,426
|
|
20231213,152900,100437790,7130,7130,7130,7130,0
|
|
20231213,152800,100437790,7130,7130,7130,7130,0
|
|
20231213,152700,100437790,7130,7130,7130,7130,0
|
|
20231213,152600,100437790,7130,7130,7130,7130,0
|
|
20231213,152500,100437790,7130,7130,7130,7130,0
|
|
20231213,152400,100437790,7130,7130,7130,7130,0
|
|
20231213,152300,100437790,7130,7130,7130,7130,0
|
|
20231213,152200,100437790,7130,7130,7130,7130,0
|
|
20231213,152100,100437790,7130,7130,7130,7130,0
|
|
20231213,152000,100437790,7130,7130,7130,7130,0
|
|
20231213,151900,100437790,7130,7130,7140,7130,57
|
|
20231213,151800,100031370,7130,7130,7130,7130,2
|
|
20231213,151700,100017110,7100,7100,7100,7100,1
|
|
20231213,151600,100010010,7110,7110,7110,7110,97
|
|
20231213,151500,99320340,7110,7110,7110,7110,0
|
|
20231213,151400,99320340,7110,7110,7110,7110,0
|
|
20231213,151300,99320340,7110,7110,7110,7110,0
|
|
20231213,151200,99320340,7110,7110,7110,7110,0
|
|
20231213,151100,99320340,7110,7110,7110,7110,55
|
|
20231213,151000,98929290,7120,7120,7120,7120,1
|
|
20231213,150900,98922170,7110,7130,7130,7110,300
|
|
20231213,150800,96788980,7130,7130,7130,7130,0
|
|
20231213,150700,96788980,7130,7130,7130,7130,0
|
|
20231213,150600,96788980,7130,7130,7130,7130,0
|
|
20231213,150500,96788980,7130,7130,7130,7130,0
|
|
20231213,150400,96788980,7130,7130,7130,7130,0
|
|
20231213,150300,96788980,7130,7130,7130,7130,0
|
|
20231213,150200,96788980,7130,7130,7130,7130,0
|
|
20231213,150100,96788980,7130,7130,7130,7130,0
|
|
20231213,150000,96788980,7130,7130,7130,7130,0
|
|
20231213,145900,96788980,7130,7130,7130,7130,0
|
|
20231213,145800,96788980,7130,7130,7130,7130,1
|
|
20231213,145700,96781850,7140,7140,7140,7140,1
|
|
20231213,145600,96774710,7140,7140,7140,7140,30
|
|
20231213,145500,96560510,7140,7140,7140,7140,0
|
|
20231213,145400,96560510,7140,7140,7140,7140,1
|
|
20231213,145300,96553370,7140,7140,7140,7140,0
|
|
20231213,145200,96553370,7140,7140,7140,7140,0
|
|
20231213,145100,96553370,7140,7140,7140,7140,0
|
|
20231213,145000,96553370,7140,7140,7140,7140,0
|
|
20231213,144900,96553370,7140,7140,7140,7140,0
|
|
20231213,144800,96553370,7140,7140,7140,7140,0
|
|
20231213,144700,96553370,7140,7140,7140,7140,0
|
|
20231213,144600,96553370,7140,7140,7140,7140,0
|
|
20231213,144500,96553370,7140,7140,7140,7140,0
|
|
20231213,144400,96553370,7140,7140,7140,7140,0
|
|
20231213,144300,96553370,7140,7140,7140,7140,0
|
|
20231213,144200,96553370,7140,7140,7140,7140,105
|
|
20231213,144100,95803670,7160,7160,7160,7160,0
|
|
20231213,144000,95803670,7160,7160,7160,7160,0
|
|
20231213,143900,95803670,7160,7160,7160,7160,0
|
|
20231213,143800,95803670,7160,7160,7160,7160,0
|
|
20231213,143700,95803670,7160,7160,7160,7160,0
|
|
20231213,143600,95803670,7160,7160,7160,7160,0
|
|
20231213,143500,95803670,7160,7160,7160,7160,0
|
|
20231213,143400,95803670,7160,7160,7160,7160,5
|
|
20231213,143300,95767870,7170,7170,7170,7170,0
|
|
20231213,143200,95767870,7170,7170,7170,7170,0
|
|
20231213,143100,95767870,7170,7170,7170,7170,0
|
|
20231213,143000,95767870,7170,7170,7170,7170,0
|
|
20231213,142900,95767870,7170,7170,7170,7170,0
|
|
20231213,142800,95767870,7170,7170,7170,7170,0
|
|
20231213,142700,95767870,7170,7170,7170,7170,0
|
|
20231213,142600,95767870,7170,7170,7170,7170,0
|
|
20231213,142500,95767870,7170,7170,7170,7170,0
|
|
20231213,142400,95767870,7170,7170,7170,7170,5
|
|
20231213,142300,95732020,7110,7160,7160,7110,3000
|
|
20231213,142200,74372350,7170,7170,7170,7170,0
|
|
20231213,142100,74372350,7170,7170,7170,7170,0
|
|
20231213,142000,74372350,7170,7170,7170,7170,0
|
|
20231213,141900,74372350,7170,7170,7170,7170,0
|
|
20231213,141800,74372350,7170,7170,7170,7170,0
|
|
20231213,141700,74372350,7170,7170,7170,7170,0
|
|
20231213,141600,74372350,7170,7170,7170,7170,3
|
|
20231213,141500,74350840,7170,7170,7170,7170,0
|
|
20231213,141400,74350840,7170,7170,7170,7170,0
|
|
20231213,141300,74350840,7170,7170,7170,7170,1
|
|
20231213,141200,74343670,7160,7160,7160,7160,174
|
|
20231213,141100,73097830,7160,7160,7160,7160,0
|
|
20231213,141000,73097830,7160,7160,7160,7160,0
|
|
20231213,140900,73097830,7160,7160,7160,7160,0
|
|
20231213,140800,73097830,7160,7160,7160,7160,0
|
|
20231213,140700,73097830,7160,7160,7160,7160,0
|
|
20231213,140600,73097830,7160,7160,7160,7160,0
|
|
20231213,140500,73097830,7160,7160,7160,7160,0
|
|
20231213,140400,73097830,7160,7160,7160,7160,0
|
|
20231213,140300,73097830,7160,7160,7160,7160,0
|
|
20231213,140200,73097830,7160,7160,7160,7160,0
|
|
20231213,140100,73097830,7160,7160,7160,7160,0
|
|
20231213,140000,73097830,7160,7160,7160,7160,0
|
|
20231213,135900,73097830,7160,7160,7160,7160,0
|
|
20231213,135800,73097830,7160,7160,7160,7160,0
|
|
20231213,135700,73097830,7160,7160,7160,7160,0
|
|
20231213,135600,73097830,7160,7160,7160,7160,0
|
|
20231213,135500,73097830,7160,7160,7160,7160,0
|
|
20231213,135400,73097830,7160,7160,7160,7160,0
|
|
20231213,135300,73097830,7160,7160,7160,7160,0
|
|
20231213,135200,73097830,7160,7160,7160,7160,0
|
|
20231213,135100,73097830,7160,7160,7160,7160,50
|
|
20231213,135000,72739830,7170,7170,7170,7170,0
|
|
20231213,134900,72739830,7170,7170,7170,7170,0
|
|
20231213,134800,72739830,7170,7170,7170,7170,0
|
|
20231213,134700,72739830,7170,7170,7170,7170,0
|
|
20231213,134600,72739830,7170,7170,7170,7170,0
|
|
20231213,134500,72739830,7170,7170,7170,7170,155
|
|
20231213,134400,71628480,7170,7170,7170,7170,95
|
|
20231213,134300,70947330,7160,7160,7160,7160,0
|
|
20231213,134200,70947330,7160,7160,7160,7160,0
|
|
20231213,134100,70947330,7160,7160,7160,7160,0
|
|
20231213,134000,70947330,7160,7160,7160,7160,0
|
|
20231213,133900,70947330,7160,7160,7160,7160,0
|
|
20231213,133800,70947330,7160,7160,7160,7160,0
|
|
20231213,133700,70947330,7160,7160,7160,7160,0
|
|
20231213,133600,70947330,7160,7160,7160,7160,0
|
|
20231213,133500,70947330,7160,7160,7160,7160,0
|
|
20231213,133400,70947330,7160,7160,7160,7160,0
|
|
20231213,133300,70947330,7160,7160,7160,7160,0
|
|
20231213,133200,70947330,7160,7160,7160,7160,0
|
|
20231213,133100,70947330,7160,7160,7160,7160,0
|
|
20231213,133000,70947330,7160,7160,7160,7160,0
|
|
20231213,132900,70947330,7160,7160,7160,7160,44
|
|
20231213,132800,70632290,7170,7170,7170,7170,0
|
|
20231213,132700,70632290,7170,7170,7170,7170,0
|
|
20231213,132600,70632290,7170,7170,7170,7170,0
|
|
20231213,132500,70632290,7170,7170,7170,7170,0
|
|
20231213,132400,70632290,7170,7170,7170,7170,0
|
|
20231213,132300,70632290,7170,7170,7170,7170,0
|
|
20231213,132200,70632290,7170,7170,7170,7170,0
|
|
20231213,132100,70632290,7170,7170,7170,7170,0
|
|
20231213,132000,70632290,7170,7170,7170,7170,0
|
|
20231213,131900,70632290,7170,7170,7170,7170,0
|
|
20231213,131800,70632290,7170,7170,7170,7170,0
|
|
20231213,131700,70632290,7170,7170,7170,7170,0
|
|
20231213,131600,70632290,7170,7170,7170,7170,0
|
|
20231213,131500,70632290,7170,7150,7170,7150,232
|
|
20231213,131400,68972850,7160,7160,7160,7160,126
|
|
20231213,131300,68070690,7170,7170,7170,7170,0
|
|
20231213,131200,68070690,7170,7170,7170,7170,0
|
|
20231213,131100,68070690,7170,7170,7170,7170,0
|
|
20231213,131000,68070690,7170,7170,7170,7170,0
|
|
20231213,130900,68070690,7170,7170,7170,7170,0
|
|
20231213,130800,68070690,7170,7170,7170,7170,0
|
|
20231213,130700,68070690,7170,7170,7170,7170,0
|
|
20231213,130600,68070690,7170,7170,7170,7170,0
|
|
20231213,130500,68070690,7170,7170,7170,7170,28
|
|
20231213,130400,67869930,7170,7170,7170,7170,112
|
|
20231213,130300,67066890,7170,7170,7170,7170,6
|
|
20231213,130200,67023870,7170,7170,7170,7170,10
|
|
20231213,130100,66952170,7170,7170,7170,7170,0
|
|
20231213,130000,66952170,7170,7170,7170,7170,0
|
|
20231213,125900,66952170,7170,7170,7170,7170,0
|
|
20231213,125800,66952170,7170,7170,7170,7170,0
|
|
20231213,125700,66952170,7170,7170,7170,7170,0
|
|
20231213,125600,66952170,7170,7170,7170,7170,0
|
|
20231213,125500,66952170,7170,7170,7170,7170,0
|
|
20231213,125400,66952170,7170,7170,7170,7170,0
|
|
20231213,125300,66952170,7170,7170,7170,7170,10
|
|
20231213,125200,66880470,7170,7170,7170,7170,0
|
|
20231213,125100,66880470,7170,7170,7170,7170,0
|
|
20231213,125000,66880470,7170,7170,7170,7170,0
|
|
20231213,124900,66880470,7170,7170,7170,7170,0
|
|
20231213,124800,66880470,7170,7170,7170,7170,0
|
|
20231213,124700,66880470,7170,7170,7170,7170,1
|
|
20231213,124600,66873300,7170,7170,7170,7170,0
|
|
20231213,124500,66873300,7170,7170,7170,7170,1
|
|
20231213,124400,66866130,7170,7170,7170,7170,0
|
|
20231213,124300,66866130,7170,7170,7170,7170,0
|
|
20231213,124200,66866130,7170,7170,7170,7170,16
|
|
20231213,124100,66751410,7160,7160,7160,7160,0
|
|
20231213,124000,66751410,7160,7160,7160,7160,10
|
|
20231213,123900,66679810,7160,7160,7160,7160,0
|
|
20231213,123800,66679810,7160,7160,7160,7160,0
|
|
20231213,123700,66679810,7160,7160,7160,7160,1
|
|
20231213,123600,66672650,7160,7160,7160,7160,29
|
|
20231213,123500,66465010,7150,7160,7160,7150,20
|
|
20231213,123400,66321950,7170,7170,7170,7170,0
|
|
20231213,123300,66321950,7170,7170,7170,7170,0
|
|
20231213,123200,66321950,7170,7170,7170,7170,1
|
|
20231213,123100,66314780,7170,7160,7170,7160,18
|
|
20231213,123000,66185770,7150,7150,7150,7150,4
|
|
20231213,122900,66157170,7160,7160,7160,7160,0
|
|
20231213,122800,66157170,7160,7160,7160,7160,0
|
|
20231213,122700,66157170,7160,7160,7160,7160,0
|
|
20231213,122600,66157170,7160,7160,7160,7160,0
|
|
20231213,122500,66157170,7160,7160,7160,7160,1
|
|
20231213,122400,66150010,7160,7160,7160,7160,1
|
|
20231213,122300,66142850,7160,7160,7160,7160,1
|
|
20231213,122200,66135690,7160,7160,7160,7160,0
|
|
20231213,122100,66135690,7160,7160,7160,7160,0
|
|
20231213,122000,66135690,7160,7160,7160,7160,0
|
|
20231213,121900,66135690,7160,7160,7160,7160,4
|
|
20231213,121800,66107050,7160,7160,7160,7160,27
|
|
20231213,121700,65913730,7160,7160,7160,7160,0
|
|
20231213,121600,65913730,7160,7160,7160,7160,0
|
|
20231213,121500,65913730,7160,7160,7160,7160,0
|
|
20231213,121400,65913730,7160,7160,7160,7160,5
|
|
20231213,121300,65877930,7160,7160,7160,7160,0
|
|
20231213,121200,65877930,7160,7160,7160,7160,0
|
|
20231213,121100,65877930,7160,7160,7160,7160,0
|
|
20231213,121000,65877930,7160,7160,7160,7160,0
|
|
20231213,120900,65877930,7160,7160,7160,7160,0
|
|
20231213,120800,65877930,7160,7160,7160,7160,0
|
|
20231213,120700,65877930,7160,7160,7160,7160,0
|
|
20231213,120600,65877930,7160,7160,7160,7160,0
|
|
20231213,120500,65877930,7160,7160,7160,7160,0
|
|
20231213,120400,65877930,7160,7160,7160,7160,0
|
|
20231213,120300,65877930,7160,7160,7160,7160,0
|
|
20231213,120200,65877930,7160,7160,7160,7160,0
|
|
20231213,120100,65877930,7160,7160,7160,7160,0
|
|
20231213,120000,65877930,7160,7160,7160,7160,0
|
|
20231213,115900,65877930,7160,7160,7160,7160,0
|
|
20231213,115800,65877930,7160,7160,7160,7160,0
|
|
20231213,115700,65877930,7160,7160,7160,7160,0
|
|
20231213,115600,65877930,7160,7160,7160,7160,0
|
|
20231213,115500,65877930,7160,7160,7160,7160,0
|
|
20231213,115400,65877930,7160,7160,7160,7160,0
|
|
20231213,115300,65877930,7160,7160,7160,7160,0
|
|
20231213,115200,65877930,7160,7160,7160,7160,0
|
|
20231213,115100,65877930,7160,7160,7160,7160,0
|
|
20231213,115000,65877930,7160,7160,7160,7160,0
|
|
20231213,114900,65877930,7160,7160,7160,7160,0
|
|
20231213,114800,65877930,7160,7160,7160,7160,1
|
|
20231213,114700,65870770,7160,7160,7160,7160,0
|
|
20231213,114600,65870770,7160,7160,7160,7160,1
|
|
20231213,114500,65863610,7160,7160,7160,7160,2
|
|
20231213,114400,65849290,7160,7160,7160,7160,0
|
|
20231213,114300,65849290,7160,7160,7160,7160,1
|
|
20231213,114200,65842130,7160,7160,7160,7160,0
|
|
20231213,114100,65842130,7160,7160,7160,7160,24
|
|
20231213,114000,65670290,7160,7160,7160,7160,11
|
|
20231213,113900,65591530,7160,7160,7160,7160,1
|
|
20231213,113800,65584370,7130,7130,7130,7130,0
|
|
20231213,113700,65584370,7130,7130,7130,7130,0
|
|
20231213,113600,65584370,7130,7130,7130,7130,1
|
|
20231213,113500,65577240,7130,7130,7130,7130,0
|
|
20231213,113400,65577240,7130,7130,7130,7130,0
|
|
20231213,113300,65577240,7130,7130,7130,7130,0
|
|
20231213,113200,65577240,7130,7150,7150,7130,5
|
|
20231213,113100,65541530,7150,7150,7150,7150,25
|
|
20231213,113000,65362780,7160,7160,7160,7160,1
|
|
20231213,112900,65355620,7160,7160,7160,7160,0
|
|
20231213,112800,65355620,7160,7160,7160,7160,15
|
|
20231213,112700,65248220,7160,7160,7160,7160,0
|
|
20231213,112600,65248220,7160,7160,7160,7160,0
|
|
20231213,112500,65248220,7160,7160,7160,7160,13
|
|
20231213,112400,65155140,7160,7150,7160,7150,50
|
|
20231213,112300,64797240,7160,7160,7160,7160,0
|
|
20231213,112200,64797240,7160,7160,7160,7160,0
|
|
20231213,112100,64797240,7160,7160,7160,7160,0
|
|
20231213,112000,64797240,7160,7150,7160,7150,20
|
|
20231213,111900,64654050,7160,7160,7160,7160,0
|
|
20231213,111800,64654050,7160,7160,7160,7160,0
|
|
20231213,111700,64654050,7160,7160,7160,7160,0
|
|
20231213,111600,64654050,7160,7160,7160,7160,0
|
|
20231213,111500,64654050,7160,7160,7160,7160,0
|
|
20231213,111400,64654050,7160,7160,7160,7160,0
|
|
20231213,111300,64654050,7160,7160,7160,7160,1
|
|
20231213,111200,64646890,7180,7180,7180,7180,0
|
|
20231213,111100,64646890,7180,7180,7180,7180,0
|
|
20231213,111000,64646890,7180,7180,7180,7180,0
|
|
20231213,110900,64646890,7180,7180,7180,7180,0
|
|
20231213,110800,64646890,7180,7180,7180,7180,0
|
|
20231213,110700,64646890,7180,7180,7180,7180,0
|
|
20231213,110600,64646890,7180,7180,7180,7180,0
|
|
20231213,110500,64646890,7180,7180,7180,7180,0
|
|
20231213,110400,64646890,7180,7180,7180,7180,0
|
|
20231213,110300,64646890,7180,7180,7180,7180,0
|
|
20231213,110200,64646890,7180,7180,7180,7180,0
|
|
20231213,110100,64646890,7180,7180,7180,7180,0
|
|
20231213,110000,64646890,7180,7180,7180,7180,0
|
|
20231213,105900,64646890,7180,7180,7180,7180,0
|
|
20231213,105800,64646890,7180,7180,7180,7180,10
|
|
20231213,105700,64575090,7180,7180,7180,7180,1
|
|
20231213,105600,64567910,7130,7140,7140,7130,80
|
|
20231213,105500,63997200,7190,7190,7190,7190,0
|
|
20231213,105400,63997200,7190,7190,7190,7190,0
|
|
20231213,105300,63997200,7190,7190,7190,7190,0
|
|
20231213,105200,63997200,7190,7190,7190,7190,0
|
|
20231213,105100,63997200,7190,7190,7190,7190,0
|
|
20231213,105000,63997200,7190,7190,7190,7190,220
|
|
20231213,104900,62415400,7190,7200,7200,7190,1051
|
|
20231213,104800,54858630,7200,7150,7200,7150,962
|
|
20231213,104700,47955360,7150,7150,7150,7150,11
|
|
20231213,104600,47876710,7200,7150,7200,7150,13
|
|
20231213,104500,47783710,7200,7200,7200,7200,0
|
|
20231213,104400,47783710,7200,7200,7200,7200,0
|
|
20231213,104300,47783710,7200,7200,7200,7200,0
|
|
20231213,104200,47783710,7200,7180,7200,7180,448
|
|
20231213,104100,44559500,7170,7150,7170,7150,1510
|
|
20231213,104000,33743930,7150,7150,7150,7150,3
|
|
20231213,103900,33722480,7150,7150,7150,7150,0
|
|
20231213,103800,33722480,7150,7150,7150,7150,1
|
|
20231213,103700,33715330,7140,7140,7140,7140,0
|
|
20231213,103600,33715330,7140,7140,7140,7140,15
|
|
20231213,103500,33608230,7140,7140,7140,7140,0
|
|
20231213,103400,33608230,7140,7140,7140,7140,0
|
|
20231213,103300,33608230,7140,7130,7140,7130,409
|
|
20231213,103200,30688790,7130,7130,7130,7130,3
|
|
20231213,103100,30667400,7130,7130,7130,7130,5
|
|
20231213,103000,30631750,7130,7130,7130,7130,0
|
|
20231213,102900,30631750,7130,7130,7130,7130,0
|
|
20231213,102800,30631750,7130,7130,7130,7130,0
|
|
20231213,102700,30631750,7130,7130,7130,7130,0
|
|
20231213,102600,30631750,7130,7130,7130,7130,0
|
|
20231213,102500,30631750,7130,7130,7130,7130,0
|
|
20231213,102400,30631750,7130,7130,7130,7130,0
|
|
20231213,102300,30631750,7130,7130,7130,7130,1
|
|
20231213,102200,30624620,7130,7130,7130,7130,0
|
|
20231213,102100,30624620,7130,7130,7130,7130,0
|
|
20231213,102000,30624620,7130,7130,7130,7130,200
|
|
20231213,101900,29198620,7120,7120,7120,7120,0
|
|
20231213,101800,29198620,7120,7120,7120,7120,0
|
|
20231213,101700,29198620,7120,7120,7120,7120,173
|
|
20231213,101600,27966860,7100,7100,7100,7100,0
|
|
20231213,101500,27966860,7100,7100,7100,7100,0
|
|
20231213,101400,27966860,7100,7100,7100,7100,1
|
|
20231213,101300,27959760,7120,7120,7120,7120,0
|
|
20231213,101200,27959760,7120,7120,7120,7120,7
|
|
20231213,101100,27909920,7110,7110,7110,7110,0
|
|
20231213,101000,27909920,7110,7110,7110,7110,1
|
|
20231213,100900,27902810,7100,7100,7100,7100,0
|
|
20231213,100800,27902810,7100,7100,7100,7100,0
|
|
20231213,100700,27902810,7100,7100,7100,7100,0
|
|
20231213,100600,27902810,7100,7100,7100,7100,107
|
|
20231213,100500,27143110,7110,7110,7110,7110,10
|
|
20231213,100400,27072010,7110,7110,7110,7110,0
|
|
20231213,100300,27072010,7110,7110,7110,7110,0
|
|
20231213,100200,27072010,7110,7110,7110,7110,0
|
|
20231213,100100,27072010,7110,7110,7110,7110,0
|
|
20231213,100000,27072010,7110,7110,7110,7110,0
|
|
20231213,095900,27072010,7110,7110,7110,7110,0
|
|
20231213,095800,27072010,7110,7110,7110,7110,0
|
|
20231213,095700,27072010,7110,7110,7110,7110,0
|
|
20231213,095600,27072010,7110,7110,7110,7110,2
|
|
20231213,095500,27057790,7110,7110,7110,7110,14
|
|
20231213,095400,26958250,7110,7110,7110,7110,6
|
|
20231213,095300,26915590,7110,7110,7110,7110,0
|
|
20231213,095200,26915590,7110,7110,7110,7110,0
|
|
20231213,095100,26915590,7110,7110,7110,7110,30
|
|
20231213,095000,26702290,7110,7110,7110,7110,0
|
|
20231213,094900,26702290,7110,7110,7110,7110,0
|
|
20231213,094800,26702290,7110,7110,7110,7110,1
|
|
20231213,094700,26695180,7110,7120,7120,7110,2764
|
|
20231213,094600,7043090,7120,7120,7120,7120,0
|
|
20231213,094500,7043090,7120,7120,7120,7120,0
|
|
20231213,094400,7043090,7120,7120,7120,7120,0
|
|
20231213,094300,7043090,7120,7110,7120,7110,247
|
|
20231213,094200,5286910,7110,7110,7110,7110,0
|
|
20231213,094100,5286910,7110,7110,7110,7110,0
|
|
20231213,094000,5286910,7110,7110,7110,7110,0
|
|
20231213,093900,5286910,7110,7110,7110,7110,1
|
|
20231213,093800,5279800,7110,7110,7110,7110,6
|
|
20231213,093700,5237140,7110,7110,7110,7110,1
|
|
20231213,093600,5230030,7100,7100,7100,7100,8
|
|
20231213,093500,5173230,7100,7100,7100,7100,4
|
|
20231213,093400,5144830,7100,7100,7100,7100,0
|
|
20231213,093300,5144830,7100,7100,7100,7100,0
|
|
20231213,093200,5144830,7100,7100,7100,7100,0
|
|
20231213,093100,5144830,7100,7100,7100,7100,0
|
|
20231213,093000,5144830,7100,7100,7100,7100,0
|
|
20231213,092900,5144830,7100,7100,7100,7100,0
|
|
20231213,092800,5144830,7100,7100,7100,7100,0
|
|
20231213,092700,5144830,7100,7100,7100,7100,2
|
|
20231213,092600,5130630,7100,7100,7100,7100,1
|
|
20231213,092500,5123530,7100,7100,7100,7100,1
|
|
20231213,092400,5116430,7100,7100,7110,7090,404
|
|
20231213,092300,2251900,7110,7110,7110,7110,0
|
|
20231213,092200,2251900,7110,7110,7110,7110,0
|
|
20231213,092100,2251900,7110,7110,7110,7110,0
|
|
20231213,092000,2251900,7110,7110,7110,7110,0
|
|
20231213,091900,2251900,7110,7110,7110,7110,0
|
|
20231213,091800,2251900,7110,7110,7110,7110,0
|
|
20231213,091700,2251900,7110,7110,7110,7110,0
|
|
20231213,091600,2251900,7110,7110,7110,7110,0
|
|
20231213,091500,2251900,7110,7110,7110,7110,0
|
|
20231213,091400,2251900,7110,7110,7110,7110,2
|
|
20231213,091300,2237680,7090,7090,7090,7090,0
|
|
20231213,091200,2237680,7090,7090,7090,7090,0
|
|
20231213,091100,2237680,7090,7090,7090,7090,0
|
|
20231213,091000,2237680,7090,7090,7090,7090,0
|
|
20231213,090900,2237680,7090,7090,7090,7090,40
|
|
20231213,090800,1954080,7080,7080,7080,7080,0
|
|
20231213,090700,1954080,7080,7080,7080,7080,0
|
|
20231213,090600,1954080,7080,7080,7080,7080,0
|
|
20231213,090500,1954080,7080,7080,7080,7080,0
|
|
20231213,090400,1954080,7080,7080,7080,7080,0
|
|
20231213,090300,1954080,7080,7080,7080,7080,0
|
|
20231213,090200,1954080,7080,7080,7080,7080,0
|
|
20231213,090100,1954080,7080,7080,7080,7080,0
|
|
20231213,090000,1954080,7080,7080,7080,7080,276
|