632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,192900,97668770,9400,9400,9400,9400,762
|
|
20231212,192800,97668770,9400,9400,9400,9400,0
|
|
20231212,192700,97668770,9400,9400,9400,9400,0
|
|
20231212,192600,97668770,9400,9400,9400,9400,0
|
|
20231212,192500,97668770,9400,9400,9400,9400,0
|
|
20231212,192400,97668770,9400,9400,9400,9400,0
|
|
20231212,192300,97668770,9400,9400,9400,9400,0
|
|
20231212,192200,97668770,9400,9400,9400,9400,0
|
|
20231212,192100,97668770,9400,9400,9400,9400,0
|
|
20231212,192000,97668770,9400,9400,9400,9400,0
|
|
20231212,191900,97668770,9400,9400,9400,9400,0
|
|
20231212,191800,97668770,9400,9400,9400,9400,0
|
|
20231212,191700,97668770,9400,9400,9400,9400,0
|
|
20231212,191600,97668770,9400,9400,9400,9400,0
|
|
20231212,191500,97668770,9400,9400,9400,9400,0
|
|
20231212,191400,97668770,9400,9400,9400,9400,0
|
|
20231212,191300,97668770,9400,9400,9400,9400,0
|
|
20231212,191200,97668770,9400,9400,9400,9400,0
|
|
20231212,191100,97668770,9400,9400,9400,9400,0
|
|
20231212,191000,97668770,9400,9400,9400,9400,0
|
|
20231212,190900,97668770,9400,9400,9400,9400,0
|
|
20231212,190800,97668770,9400,9400,9400,9400,0
|
|
20231212,190700,97668770,9400,9400,9400,9400,0
|
|
20231212,190600,97668770,9400,9400,9400,9400,0
|
|
20231212,190500,97668770,9400,9400,9400,9400,0
|
|
20231212,190400,97668770,9400,9400,9400,9400,0
|
|
20231212,190300,97668770,9400,9400,9400,9400,0
|
|
20231212,190200,97668770,9400,9400,9400,9400,0
|
|
20231212,190100,97668770,9400,9400,9400,9400,0
|
|
20231212,190000,97668770,9400,9400,9400,9400,0
|
|
20231212,185900,97668770,9400,9400,9400,9400,762
|
|
20231212,185800,97668770,9400,9400,9400,9400,0
|
|
20231212,185700,97668770,9400,9400,9400,9400,0
|
|
20231212,185600,97668770,9400,9400,9400,9400,0
|
|
20231212,185500,97668770,9400,9400,9400,9400,0
|
|
20231212,185400,97668770,9400,9400,9400,9400,0
|
|
20231212,185300,97668770,9400,9400,9400,9400,0
|
|
20231212,185200,97668770,9400,9400,9400,9400,0
|
|
20231212,185100,97668770,9400,9400,9400,9400,0
|
|
20231212,185000,97668770,9400,9400,9400,9400,0
|
|
20231212,184900,97668770,9400,9400,9400,9400,0
|
|
20231212,184800,97668770,9400,9400,9400,9400,0
|
|
20231212,184700,97668770,9400,9400,9400,9400,0
|
|
20231212,184600,97668770,9400,9400,9400,9400,0
|
|
20231212,184500,97668770,9400,9400,9400,9400,0
|
|
20231212,184400,97668770,9400,9400,9400,9400,0
|
|
20231212,184300,97668770,9400,9400,9400,9400,0
|
|
20231212,184200,97668770,9400,9400,9400,9400,0
|
|
20231212,184100,97668770,9400,9400,9400,9400,0
|
|
20231212,184000,97668770,9400,9400,9400,9400,0
|
|
20231212,183900,97668770,9400,9400,9400,9400,0
|
|
20231212,183800,97668770,9400,9400,9400,9400,0
|
|
20231212,183700,97668770,9400,9400,9400,9400,0
|
|
20231212,183600,97668770,9400,9400,9400,9400,0
|
|
20231212,183500,97668770,9400,9400,9400,9400,0
|
|
20231212,183400,97668770,9400,9400,9400,9400,0
|
|
20231212,183300,97668770,9400,9400,9400,9400,0
|
|
20231212,183200,97668770,9400,9400,9400,9400,0
|
|
20231212,183100,97668770,9400,9400,9400,9400,0
|
|
20231212,183000,97668770,9400,9400,9400,9400,0
|
|
20231212,182900,97668770,9400,9400,9400,9400,762
|
|
20231212,182800,97668770,9400,9400,9400,9400,0
|
|
20231212,182700,97668770,9400,9400,9400,9400,0
|
|
20231212,182600,97668770,9400,9400,9400,9400,0
|
|
20231212,182500,97668770,9400,9400,9400,9400,0
|
|
20231212,182400,97668770,9400,9400,9400,9400,0
|
|
20231212,182300,97668770,9400,9400,9400,9400,0
|
|
20231212,182200,97668770,9400,9400,9400,9400,0
|
|
20231212,182100,97668770,9400,9400,9400,9400,0
|
|
20231212,182000,97668770,9400,9400,9400,9400,0
|
|
20231212,181900,97668770,9400,9400,9400,9400,0
|
|
20231212,181800,97668770,9400,9400,9400,9400,0
|
|
20231212,181700,97668770,9400,9400,9400,9400,0
|
|
20231212,181600,97668770,9400,9400,9400,9400,0
|
|
20231212,181500,97668770,9400,9400,9400,9400,0
|
|
20231212,181400,97668770,9400,9400,9400,9400,0
|
|
20231212,181300,97668770,9400,9400,9400,9400,0
|
|
20231212,181200,97668770,9400,9400,9400,9400,0
|
|
20231212,181100,97668770,9400,9400,9400,9400,0
|
|
20231212,181000,97668770,9400,9400,9400,9400,0
|
|
20231212,180900,97668770,9400,9400,9400,9400,0
|
|
20231212,180800,97668770,9400,9400,9400,9400,0
|
|
20231212,180700,97668770,9400,9400,9400,9400,0
|
|
20231212,180600,97668770,9400,9400,9400,9400,0
|
|
20231212,180500,97668770,9400,9400,9400,9400,0
|
|
20231212,180400,97668770,9400,9400,9400,9400,0
|
|
20231212,180300,97668770,9400,9400,9400,9400,0
|
|
20231212,180200,97668770,9400,9400,9400,9400,0
|
|
20231212,180100,97668770,9400,9400,9400,9400,0
|
|
20231212,180000,97668770,9400,9400,9400,9400,0
|
|
20231212,175900,97668770,9400,9400,9400,9400,762
|
|
20231212,175800,97668770,9400,9400,9400,9400,0
|
|
20231212,175700,97668770,9400,9400,9400,9400,0
|
|
20231212,175600,97668770,9400,9400,9400,9400,0
|
|
20231212,175500,97668770,9400,9400,9400,9400,0
|
|
20231212,175400,97668770,9400,9400,9400,9400,0
|
|
20231212,175300,97668770,9400,9400,9400,9400,0
|
|
20231212,175200,97668770,9400,9400,9400,9400,0
|
|
20231212,175100,97668770,9400,9400,9400,9400,0
|
|
20231212,175000,97668770,9400,9400,9400,9400,0
|
|
20231212,174900,97668770,9400,9400,9400,9400,0
|
|
20231212,174800,97668770,9400,9400,9400,9400,0
|
|
20231212,174700,97668770,9400,9400,9400,9400,0
|
|
20231212,174600,97668770,9400,9400,9400,9400,0
|
|
20231212,174500,97668770,9400,9400,9400,9400,0
|
|
20231212,174400,97668770,9400,9400,9400,9400,0
|
|
20231212,174300,97668770,9400,9400,9400,9400,0
|
|
20231212,174200,97668770,9400,9400,9400,9400,0
|
|
20231212,174100,97668770,9400,9400,9400,9400,0
|
|
20231212,174000,97668770,9400,9400,9400,9400,0
|
|
20231212,173900,97668770,9400,9400,9400,9400,0
|
|
20231212,173800,97668770,9400,9400,9400,9400,0
|
|
20231212,173700,97668770,9400,9400,9400,9400,0
|
|
20231212,173600,97668770,9400,9400,9400,9400,0
|
|
20231212,173500,97668770,9400,9400,9400,9400,0
|
|
20231212,173400,97668770,9400,9400,9400,9400,0
|
|
20231212,173300,97668770,9400,9400,9400,9400,0
|
|
20231212,173200,97668770,9400,9400,9400,9400,0
|
|
20231212,173100,97668770,9400,9400,9400,9400,0
|
|
20231212,173000,97668770,9400,9400,9400,9400,0
|
|
20231212,172900,97668770,9400,9400,9400,9400,762
|
|
20231212,172800,97668770,9400,9400,9400,9400,0
|
|
20231212,172700,97668770,9400,9400,9400,9400,0
|
|
20231212,172600,97668770,9400,9400,9400,9400,0
|
|
20231212,172500,97668770,9400,9400,9400,9400,0
|
|
20231212,172400,97668770,9400,9400,9400,9400,0
|
|
20231212,172300,97668770,9400,9400,9400,9400,0
|
|
20231212,172200,97668770,9400,9400,9400,9400,0
|
|
20231212,172100,97668770,9400,9400,9400,9400,0
|
|
20231212,172000,97668770,9400,9400,9400,9400,0
|
|
20231212,171900,97668770,9400,9400,9400,9400,0
|
|
20231212,171800,97668770,9400,9400,9400,9400,0
|
|
20231212,171700,97668770,9400,9400,9400,9400,0
|
|
20231212,171600,97668770,9400,9400,9400,9400,0
|
|
20231212,171500,97668770,9400,9400,9400,9400,0
|
|
20231212,171400,97668770,9400,9400,9400,9400,0
|
|
20231212,171300,97668770,9400,9400,9400,9400,0
|
|
20231212,171200,97668770,9400,9400,9400,9400,0
|
|
20231212,171100,97668770,9400,9400,9400,9400,0
|
|
20231212,171000,97668770,9400,9400,9400,9400,0
|
|
20231212,170900,97668770,9400,9400,9400,9400,0
|
|
20231212,170800,97668770,9400,9400,9400,9400,0
|
|
20231212,170700,97668770,9400,9400,9400,9400,0
|
|
20231212,170600,97668770,9400,9400,9400,9400,0
|
|
20231212,170500,97668770,9400,9400,9400,9400,0
|
|
20231212,170400,97668770,9400,9400,9400,9400,0
|
|
20231212,170300,97668770,9400,9400,9400,9400,0
|
|
20231212,170200,97668770,9400,9400,9400,9400,0
|
|
20231212,170100,97668770,9400,9400,9400,9400,0
|
|
20231212,170000,97668770,9400,9400,9400,9400,0
|
|
20231212,165900,97668770,9400,9400,9400,9400,762
|
|
20231212,165800,97668770,9400,9400,9400,9400,0
|
|
20231212,165700,97668770,9400,9400,9400,9400,0
|
|
20231212,165600,97668770,9400,9400,9400,9400,0
|
|
20231212,165500,97668770,9400,9400,9400,9400,0
|
|
20231212,165400,97668770,9400,9400,9400,9400,0
|
|
20231212,165300,97668770,9400,9400,9400,9400,0
|
|
20231212,165200,97668770,9400,9400,9400,9400,0
|
|
20231212,165100,97668770,9400,9400,9400,9400,0
|
|
20231212,165000,97668770,9400,9400,9400,9400,0
|
|
20231212,164900,97668770,9400,9400,9400,9400,0
|
|
20231212,164800,97668770,9400,9400,9400,9400,0
|
|
20231212,164700,97668770,9400,9400,9400,9400,0
|
|
20231212,164600,97668770,9400,9400,9400,9400,0
|
|
20231212,164500,97668770,9400,9400,9400,9400,0
|
|
20231212,164400,97668770,9400,9400,9400,9400,0
|
|
20231212,164300,97668770,9400,9400,9400,9400,0
|
|
20231212,164200,97668770,9400,9400,9400,9400,0
|
|
20231212,164100,97668770,9400,9400,9400,9400,0
|
|
20231212,164000,97668770,9400,9400,9400,9400,0
|
|
20231212,163900,97668770,9400,9400,9400,9400,0
|
|
20231212,163800,97668770,9400,9400,9400,9400,0
|
|
20231212,163700,97668770,9400,9400,9400,9400,0
|
|
20231212,163600,97668770,9400,9400,9400,9400,0
|
|
20231212,163500,97668770,9400,9400,9400,9400,0
|
|
20231212,163400,97668770,9400,9400,9400,9400,0
|
|
20231212,163300,97668770,9400,9400,9400,9400,0
|
|
20231212,163200,97668770,9400,9400,9400,9400,0
|
|
20231212,163100,97668770,9400,9400,9400,9400,0
|
|
20231212,163000,97668770,9400,9400,9400,9400,0
|
|
20231212,162900,97668770,9400,9400,9400,9400,762
|
|
20231212,162800,97668770,9400,9400,9400,9400,0
|
|
20231212,162700,97668770,9400,9400,9400,9400,0
|
|
20231212,162600,97668770,9400,9400,9400,9400,0
|
|
20231212,162500,97668770,9400,9400,9400,9400,0
|
|
20231212,162400,97668770,9400,9400,9400,9400,0
|
|
20231212,162300,97668770,9400,9400,9400,9400,0
|
|
20231212,162200,97668770,9400,9400,9400,9400,0
|
|
20231212,162100,97668770,9400,9400,9400,9400,0
|
|
20231212,162000,97668770,9400,9400,9400,9400,0
|
|
20231212,161900,97668770,9400,9400,9400,9400,0
|
|
20231212,161800,97668770,9400,9400,9400,9400,0
|
|
20231212,161700,97668770,9400,9400,9400,9400,0
|
|
20231212,161600,97668770,9400,9400,9400,9400,0
|
|
20231212,161500,97668770,9400,9400,9400,9400,0
|
|
20231212,161400,97668770,9400,9400,9400,9400,0
|
|
20231212,161300,97668770,9400,9400,9400,9400,0
|
|
20231212,161200,97668770,9400,9400,9400,9400,0
|
|
20231212,161100,97668770,9400,9400,9400,9400,0
|
|
20231212,161000,97668770,9400,9400,9400,9400,0
|
|
20231212,160900,97668770,9400,9400,9400,9400,0
|
|
20231212,160800,97668770,9400,9400,9400,9400,0
|
|
20231212,160700,97668770,9400,9400,9400,9400,0
|
|
20231212,160600,97668770,9400,9400,9400,9400,0
|
|
20231212,160500,97668770,9400,9400,9400,9400,0
|
|
20231212,160400,97668770,9400,9400,9400,9400,0
|
|
20231212,160300,97668770,9400,9400,9400,9400,0
|
|
20231212,160200,97668770,9400,9400,9400,9400,0
|
|
20231212,160100,97668770,9400,9400,9400,9400,0
|
|
20231212,160000,97668770,9400,9400,9400,9400,0
|
|
20231212,155900,97668770,9400,9400,9400,9400,762
|
|
20231212,155800,97668770,9400,9400,9400,9400,0
|
|
20231212,155700,97668770,9400,9400,9400,9400,0
|
|
20231212,155600,97668770,9400,9400,9400,9400,0
|
|
20231212,155500,97668770,9400,9400,9400,9400,0
|
|
20231212,155400,97668770,9400,9400,9400,9400,0
|
|
20231212,155300,97668770,9400,9400,9400,9400,0
|
|
20231212,155200,97668770,9400,9400,9400,9400,0
|
|
20231212,155100,97668770,9400,9400,9400,9400,0
|
|
20231212,155000,97668770,9400,9400,9400,9400,0
|
|
20231212,154900,97668770,9400,9400,9400,9400,0
|
|
20231212,154800,97668770,9400,9400,9400,9400,0
|
|
20231212,154700,97668770,9400,9400,9400,9400,0
|
|
20231212,154600,97668770,9400,9400,9400,9400,0
|
|
20231212,154500,97668770,9400,9400,9400,9400,0
|
|
20231212,154400,97668770,9400,9400,9400,9400,0
|
|
20231212,154300,97668770,9400,9400,9400,9400,0
|
|
20231212,154200,97668770,9400,9400,9400,9400,0
|
|
20231212,154100,97668770,9400,9400,9400,9400,0
|
|
20231212,154000,97668770,9400,9400,9400,9400,0
|
|
20231212,153900,97668770,9400,9400,9400,9400,0
|
|
20231212,153800,97668770,9400,9400,9400,9400,0
|
|
20231212,153700,97668770,9400,9400,9400,9400,0
|
|
20231212,153600,97668770,9400,9400,9400,9400,0
|
|
20231212,153500,97668770,9400,9400,9400,9400,0
|
|
20231212,153400,97668770,9400,9400,9400,9400,0
|
|
20231212,153300,97668770,9400,9400,9400,9400,0
|
|
20231212,153200,97668770,9400,9400,9400,9400,0
|
|
20231212,153100,97668770,9400,9400,9400,9400,0
|
|
20231212,153000,97668770,9400,9400,9400,9400,762
|
|
20231212,152900,90505970,9370,9370,9370,9370,0
|
|
20231212,152800,90505970,9370,9370,9370,9370,0
|
|
20231212,152700,90505970,9370,9370,9370,9370,0
|
|
20231212,152600,90505970,9370,9370,9370,9370,0
|
|
20231212,152500,90505970,9370,9370,9370,9370,0
|
|
20231212,152400,90505970,9370,9370,9370,9370,0
|
|
20231212,152300,90505970,9370,9370,9370,9370,0
|
|
20231212,152200,90505970,9370,9370,9370,9370,0
|
|
20231212,152100,90505970,9370,9370,9370,9370,0
|
|
20231212,152000,90505970,9370,9370,9370,9370,0
|
|
20231212,151900,90505970,9370,9310,9370,9310,449
|
|
20231212,151800,86304400,9350,9350,9350,9350,10
|
|
20231212,151700,86210900,9360,9360,9360,9360,0
|
|
20231212,151600,86210900,9360,9360,9360,9360,0
|
|
20231212,151500,86210900,9360,9360,9360,9360,74
|
|
20231212,151400,85518260,9330,9330,9330,9330,0
|
|
20231212,151300,85518260,9330,9320,9330,9320,26
|
|
20231212,151200,85275860,9300,9300,9300,9300,0
|
|
20231212,151100,85275860,9300,9300,9300,9300,0
|
|
20231212,151000,85275860,9300,9300,9300,9300,33
|
|
20231212,150900,84968960,9300,9300,9300,9300,0
|
|
20231212,150800,84968960,9300,9300,9300,9300,0
|
|
20231212,150700,84968960,9300,9300,9300,9300,0
|
|
20231212,150600,84968960,9300,9300,9300,9300,0
|
|
20231212,150500,84968960,9300,9300,9300,9300,0
|
|
20231212,150400,84968960,9300,9300,9300,9300,0
|
|
20231212,150300,84968960,9300,9300,9300,9300,85
|
|
20231212,150200,84178460,9320,9320,9320,9320,0
|
|
20231212,150100,84178460,9320,9320,9320,9320,0
|
|
20231212,150000,84178460,9320,9320,9320,9320,3
|
|
20231212,145900,84150500,9330,9330,9330,9330,0
|
|
20231212,145800,84150500,9330,9320,9330,9320,6
|
|
20231212,145700,84094530,9330,9330,9330,9330,0
|
|
20231212,145600,84094530,9330,9330,9330,9330,0
|
|
20231212,145500,84094530,9330,9330,9330,9330,0
|
|
20231212,145400,84094530,9330,9330,9330,9330,0
|
|
20231212,145300,84094530,9330,9330,9330,9330,0
|
|
20231212,145200,84094530,9330,9330,9330,9330,0
|
|
20231212,145100,84094530,9330,9330,9330,9330,0
|
|
20231212,145000,84094530,9330,9330,9330,9330,0
|
|
20231212,144900,84094530,9330,9310,9330,9310,102
|
|
20231212,144800,83144870,9310,9310,9310,9310,1
|
|
20231212,144700,83135560,9310,9310,9310,9310,0
|
|
20231212,144600,83135560,9310,9310,9310,9310,0
|
|
20231212,144500,83135560,9310,9310,9310,9300,7
|
|
20231212,144400,83070410,9310,9310,9310,9310,0
|
|
20231212,144300,83070410,9310,9310,9310,9310,120
|
|
20231212,144200,81953210,9300,9300,9300,9300,0
|
|
20231212,144100,81953210,9300,9300,9300,9300,0
|
|
20231212,144000,81953210,9300,9310,9310,9300,309
|
|
20231212,143900,79079500,9330,9330,9330,9330,4
|
|
20231212,143800,79042180,9320,9320,9320,9320,147
|
|
20231212,143700,77672140,9320,9320,9320,9320,9
|
|
20231212,143600,77588260,9320,9320,9320,9320,8
|
|
20231212,143500,77513700,9310,9310,9310,9310,276
|
|
20231212,143400,74944140,9300,9300,9300,9300,0
|
|
20231212,143300,74944140,9300,9300,9300,9300,0
|
|
20231212,143200,74944140,9300,9300,9300,9300,0
|
|
20231212,143100,74944140,9300,9300,9300,9300,0
|
|
20231212,143000,74944140,9300,9310,9310,9300,100
|
|
20231212,142900,74013970,9310,9310,9310,9310,0
|
|
20231212,142800,74013970,9310,9310,9310,9310,0
|
|
20231212,142700,74013970,9310,9310,9310,9310,0
|
|
20231212,142600,74013970,9310,9310,9310,9310,4
|
|
20231212,142500,73976730,9310,9320,9320,9310,105
|
|
20231212,142400,72999140,9320,9320,9320,9320,107
|
|
20231212,142300,72001900,9320,9320,9320,9320,20
|
|
20231212,142200,71815500,9310,9310,9310,9310,0
|
|
20231212,142100,71815500,9310,9320,9320,9310,128
|
|
20231212,142000,70622710,9330,9330,9330,9330,0
|
|
20231212,141900,70622710,9330,9330,9330,9330,3
|
|
20231212,141800,70594720,9330,9330,9330,9330,0
|
|
20231212,141700,70594720,9330,9330,9330,9330,0
|
|
20231212,141600,70594720,9330,9330,9330,9330,0
|
|
20231212,141500,70594720,9330,9330,9330,9330,0
|
|
20231212,141400,70594720,9330,9330,9330,9330,27
|
|
20231212,141300,70342810,9340,9340,9340,9340,1
|
|
20231212,141200,70333470,9340,9340,9340,9340,20
|
|
20231212,141100,70146670,9340,9340,9340,9340,0
|
|
20231212,141000,70146670,9340,9340,9340,9340,6
|
|
20231212,140900,70090630,9340,9350,9350,9340,6
|
|
20231212,140800,70034570,9370,9370,9370,9370,0
|
|
20231212,140700,70034570,9370,9370,9370,9370,0
|
|
20231212,140600,70034570,9370,9370,9370,9370,0
|
|
20231212,140500,70034570,9370,9370,9370,9370,0
|
|
20231212,140400,70034570,9370,9370,9370,9370,0
|
|
20231212,140300,70034570,9370,9370,9370,9370,0
|
|
20231212,140200,70034570,9370,9370,9370,9370,2
|
|
20231212,140100,70015830,9380,9380,9380,9380,0
|
|
20231212,140000,70015830,9380,9400,9400,9380,1335
|
|
20231212,135900,57466920,9400,9400,9400,9400,0
|
|
20231212,135800,57466920,9400,9400,9400,9400,0
|
|
20231212,135700,57466920,9400,9400,9400,9400,0
|
|
20231212,135600,57466920,9400,9400,9400,9400,1107
|
|
20231212,135500,47061120,9400,9400,9400,9400,240
|
|
20231212,135400,44805120,9400,9400,9400,9400,0
|
|
20231212,135300,44805120,9400,9400,9400,9400,0
|
|
20231212,135200,44805120,9400,9400,9400,9400,0
|
|
20231212,135100,44805120,9400,9400,9400,9400,15
|
|
20231212,135000,44664120,9410,9410,9410,9410,0
|
|
20231212,134900,44664120,9410,9410,9410,9410,0
|
|
20231212,134800,44664120,9410,9410,9410,9410,0
|
|
20231212,134700,44664120,9410,9410,9410,9410,1
|
|
20231212,134600,44654710,9400,9400,9400,9400,0
|
|
20231212,134500,44654710,9400,9400,9400,9400,0
|
|
20231212,134400,44654710,9400,9400,9400,9400,0
|
|
20231212,134300,44654710,9400,9400,9400,9400,0
|
|
20231212,134200,44654710,9400,9400,9400,9400,10
|
|
20231212,134100,44560710,9400,9400,9400,9400,26
|
|
20231212,134000,44316310,9400,9400,9400,9400,0
|
|
20231212,133900,44316310,9400,9400,9400,9400,0
|
|
20231212,133800,44316310,9400,9400,9400,9400,2
|
|
20231212,133700,44297510,9400,9400,9400,9400,0
|
|
20231212,133600,44297510,9400,9400,9400,9400,0
|
|
20231212,133500,44297510,9400,9400,9400,9400,0
|
|
20231212,133400,44297510,9400,9400,9400,9400,0
|
|
20231212,133300,44297510,9400,9400,9400,9400,0
|
|
20231212,133200,44297510,9400,9400,9400,9400,0
|
|
20231212,133100,44297510,9400,9400,9400,9400,0
|
|
20231212,133000,44297510,9400,9400,9400,9400,0
|
|
20231212,132900,44297510,9400,9400,9400,9400,0
|
|
20231212,132800,44297510,9400,9400,9400,9400,41
|
|
20231212,132700,43912110,9400,9400,9400,9400,476
|
|
20231212,132600,39437710,9400,9390,9400,9390,2970
|
|
20231212,132500,11522280,9390,9390,9390,9390,0
|
|
20231212,132400,11522280,9390,9390,9390,9390,0
|
|
20231212,132300,11522280,9390,9390,9390,9390,0
|
|
20231212,132200,11522280,9390,9390,9390,9390,0
|
|
20231212,132100,11522280,9390,9390,9390,9390,0
|
|
20231212,132000,11522280,9390,9390,9390,9390,0
|
|
20231212,131900,11522280,9390,9390,9390,9390,0
|
|
20231212,131800,11522280,9390,9390,9390,9390,0
|
|
20231212,131700,11522280,9390,9390,9390,9390,0
|
|
20231212,131600,11522280,9390,9390,9390,9390,0
|
|
20231212,131500,11522280,9390,9390,9390,9390,0
|
|
20231212,131400,11522280,9390,9390,9390,9390,0
|
|
20231212,131300,11522280,9390,9390,9390,9390,0
|
|
20231212,131200,11522280,9390,9390,9390,9390,0
|
|
20231212,131100,11522280,9390,9390,9390,9390,0
|
|
20231212,131000,11522280,9390,9390,9390,9390,0
|
|
20231212,130900,11522280,9390,9390,9390,9390,0
|
|
20231212,130800,11522280,9390,9390,9390,9390,0
|
|
20231212,130700,11522280,9390,9390,9390,9390,0
|
|
20231212,130600,11522280,9390,9390,9390,9390,0
|
|
20231212,130500,11522280,9390,9390,9390,9390,0
|
|
20231212,130400,11522280,9390,9390,9390,9390,0
|
|
20231212,130300,11522280,9390,9390,9390,9390,0
|
|
20231212,130200,11522280,9390,9390,9390,9390,0
|
|
20231212,130100,11522280,9390,9390,9390,9390,0
|
|
20231212,130000,11522280,9390,9390,9390,9390,0
|
|
20231212,125900,11522280,9390,9390,9390,9390,0
|
|
20231212,125800,11522280,9390,9390,9390,9390,0
|
|
20231212,125700,11522280,9390,9390,9390,9390,0
|
|
20231212,125600,11522280,9390,9390,9390,9390,0
|
|
20231212,125500,11522280,9390,9390,9390,9390,0
|
|
20231212,125400,11522280,9390,9390,9390,9390,0
|
|
20231212,125300,11522280,9390,9390,9390,9390,0
|
|
20231212,125200,11522280,9390,9390,9390,9390,0
|
|
20231212,125100,11522280,9390,9390,9390,9390,0
|
|
20231212,125000,11522280,9390,9390,9390,9390,0
|
|
20231212,124900,11522280,9390,9390,9390,9390,0
|
|
20231212,124800,11522280,9390,9390,9390,9390,0
|
|
20231212,124700,11522280,9390,9390,9390,9390,0
|
|
20231212,124600,11522280,9390,9390,9390,9390,0
|
|
20231212,124500,11522280,9390,9390,9390,9390,0
|
|
20231212,124400,11522280,9390,9390,9390,9390,0
|
|
20231212,124300,11522280,9390,9390,9390,9390,0
|
|
20231212,124200,11522280,9390,9390,9390,9390,0
|
|
20231212,124100,11522280,9390,9390,9390,9390,1
|
|
20231212,124000,11512890,9340,9340,9340,9340,0
|
|
20231212,123900,11512890,9340,9340,9340,9340,5
|
|
20231212,123800,11466190,9390,9390,9390,9390,0
|
|
20231212,123700,11466190,9390,9390,9390,9390,0
|
|
20231212,123600,11466190,9390,9390,9390,9390,0
|
|
20231212,123500,11466190,9390,9390,9390,9390,0
|
|
20231212,123400,11466190,9390,9390,9390,9390,0
|
|
20231212,123300,11466190,9390,9390,9390,9390,0
|
|
20231212,123200,11466190,9390,9390,9390,9390,0
|
|
20231212,123100,11466190,9390,9390,9390,9390,0
|
|
20231212,123000,11466190,9390,9390,9390,9390,0
|
|
20231212,122900,11466190,9390,9390,9390,9390,0
|
|
20231212,122800,11466190,9390,9390,9390,9390,0
|
|
20231212,122700,11466190,9390,9390,9390,9390,0
|
|
20231212,122600,11466190,9390,9390,9390,9390,0
|
|
20231212,122500,11466190,9390,9390,9390,9390,0
|
|
20231212,122400,11466190,9390,9390,9390,9390,0
|
|
20231212,122300,11466190,9390,9390,9390,9390,0
|
|
20231212,122200,11466190,9390,9390,9390,9390,0
|
|
20231212,122100,11466190,9390,9390,9390,9390,2
|
|
20231212,122000,11447410,9330,9330,9330,9330,0
|
|
20231212,121900,11447410,9330,9330,9330,9330,0
|
|
20231212,121800,11447410,9330,9330,9330,9330,0
|
|
20231212,121700,11447410,9330,9330,9330,9330,0
|
|
20231212,121600,11447410,9330,9330,9330,9330,31
|
|
20231212,121500,11158180,9400,9400,9400,9400,0
|
|
20231212,121400,11158180,9400,9400,9400,9400,0
|
|
20231212,121300,11158180,9400,9400,9400,9400,0
|
|
20231212,121200,11158180,9400,9400,9400,9400,4
|
|
20231212,121100,11120580,9400,9400,9400,9400,0
|
|
20231212,121000,11120580,9400,9400,9400,9400,0
|
|
20231212,120900,11120580,9400,9400,9400,9400,0
|
|
20231212,120800,11120580,9400,9400,9400,9400,2
|
|
20231212,120700,11101780,9400,9400,9400,9400,3
|
|
20231212,120600,11073580,9400,9400,9400,9400,0
|
|
20231212,120500,11073580,9400,9400,9400,9400,0
|
|
20231212,120400,11073580,9400,9400,9400,9400,0
|
|
20231212,120300,11073580,9400,9400,9400,9400,0
|
|
20231212,120200,11073580,9400,9400,9400,9400,0
|
|
20231212,120100,11073580,9400,9400,9400,9400,0
|
|
20231212,120000,11073580,9400,9400,9400,9400,0
|
|
20231212,115900,11073580,9400,9400,9400,9400,0
|
|
20231212,115800,11073580,9400,9400,9400,9400,0
|
|
20231212,115700,11073580,9400,9400,9400,9400,0
|
|
20231212,115600,11073580,9400,9400,9400,9400,0
|
|
20231212,115500,11073580,9400,9400,9400,9400,0
|
|
20231212,115400,11073580,9400,9400,9400,9400,0
|
|
20231212,115300,11073580,9400,9400,9400,9400,0
|
|
20231212,115200,11073580,9400,9400,9400,9400,0
|
|
20231212,115100,11073580,9400,9400,9400,9400,0
|
|
20231212,115000,11073580,9400,9400,9400,9400,0
|
|
20231212,114900,11073580,9400,9400,9400,9400,0
|
|
20231212,114800,11073580,9400,9400,9400,9400,0
|
|
20231212,114700,11073580,9400,9400,9400,9400,0
|
|
20231212,114600,11073580,9400,9400,9400,9400,0
|
|
20231212,114500,11073580,9400,9400,9400,9400,0
|
|
20231212,114400,11073580,9400,9400,9400,9400,0
|
|
20231212,114300,11073580,9400,9400,9400,9400,0
|
|
20231212,114200,11073580,9400,9400,9400,9400,0
|
|
20231212,114100,11073580,9400,9400,9400,9400,0
|
|
20231212,114000,11073580,9400,9400,9400,9400,0
|
|
20231212,113900,11073580,9400,9400,9400,9400,0
|
|
20231212,113800,11073580,9400,9400,9400,9400,2
|
|
20231212,113700,11054780,9400,9400,9400,9400,98
|
|
20231212,113600,10133580,9410,9410,9410,9410,0
|
|
20231212,113500,10133580,9410,9410,9410,9410,0
|
|
20231212,113400,10133580,9410,9410,9410,9410,0
|
|
20231212,113300,10133580,9410,9410,9410,9410,0
|
|
20231212,113200,10133580,9410,9410,9410,9410,0
|
|
20231212,113100,10133580,9410,9410,9410,9410,0
|
|
20231212,113000,10133580,9410,9410,9410,9410,0
|
|
20231212,112900,10133580,9410,9410,9410,9410,5
|
|
20231212,112800,10086530,9410,9410,9410,9410,0
|
|
20231212,112700,10086530,9410,9410,9410,9410,0
|
|
20231212,112600,10086530,9410,9410,9410,9410,0
|
|
20231212,112500,10086530,9410,9410,9410,9410,0
|
|
20231212,112400,10086530,9410,9410,9410,9410,1
|
|
20231212,112300,10077120,9410,9410,9410,9410,0
|
|
20231212,112200,10077120,9410,9410,9410,9410,0
|
|
20231212,112100,10077120,9410,9410,9410,9410,0
|
|
20231212,112000,10077120,9410,9410,9410,9410,0
|
|
20231212,111900,10077120,9410,9410,9410,9410,0
|
|
20231212,111800,10077120,9410,9410,9410,9410,0
|
|
20231212,111700,10077120,9410,9410,9410,9410,0
|
|
20231212,111600,10077120,9410,9410,9410,9410,0
|
|
20231212,111500,10077120,9410,9410,9410,9410,0
|
|
20231212,111400,10077120,9410,9410,9410,9410,0
|
|
20231212,111300,10077120,9410,9410,9410,9410,0
|
|
20231212,111200,10077120,9410,9410,9410,9410,0
|
|
20231212,111100,10077120,9410,9410,9410,9410,0
|
|
20231212,111000,10077120,9410,9410,9410,9410,0
|
|
20231212,110900,10077120,9410,9410,9410,9410,0
|
|
20231212,110800,10077120,9410,9410,9410,9410,0
|
|
20231212,110700,10077120,9410,9410,9410,9410,0
|
|
20231212,110600,10077120,9410,9410,9410,9410,0
|
|
20231212,110500,10077120,9410,9410,9410,9410,0
|
|
20231212,110400,10077120,9410,9410,9410,9410,0
|
|
20231212,110300,10077120,9410,9410,9410,9410,0
|
|
20231212,110200,10077120,9410,9410,9410,9410,0
|
|
20231212,110100,10077120,9410,9410,9410,9410,0
|
|
20231212,110000,10077120,9410,9410,9410,9410,1
|
|
20231212,105900,10067710,9330,9330,9330,9330,0
|
|
20231212,105800,10067710,9330,9330,9330,9330,0
|
|
20231212,105700,10067710,9330,9330,9330,9330,0
|
|
20231212,105600,10067710,9330,9330,9330,9330,0
|
|
20231212,105500,10067710,9330,9330,9330,9330,10
|
|
20231212,105400,9974410,9330,9330,9330,9330,0
|
|
20231212,105300,9974410,9330,9330,9330,9330,0
|
|
20231212,105200,9974410,9330,9330,9330,9330,0
|
|
20231212,105100,9974410,9330,9330,9330,9330,0
|
|
20231212,105000,9974410,9330,9330,9330,9330,0
|
|
20231212,104900,9974410,9330,9330,9330,9330,10
|
|
20231212,104800,9881110,9330,9330,9330,9330,0
|
|
20231212,104700,9881110,9330,9330,9330,9330,0
|
|
20231212,104600,9881110,9330,9330,9330,9330,0
|
|
20231212,104500,9881110,9330,9330,9330,9330,0
|
|
20231212,104400,9881110,9330,9330,9330,9330,0
|
|
20231212,104300,9881110,9330,9330,9330,9330,0
|
|
20231212,104200,9881110,9330,9330,9330,9330,0
|
|
20231212,104100,9881110,9330,9330,9330,9330,0
|
|
20231212,104000,9881110,9330,9330,9330,9330,0
|
|
20231212,103900,9881110,9330,9330,9330,9330,0
|
|
20231212,103800,9881110,9330,9340,9340,9330,10
|
|
20231212,103700,9787750,9440,9440,9440,9440,0
|
|
20231212,103600,9787750,9440,9440,9440,9440,0
|
|
20231212,103500,9787750,9440,9440,9440,9440,0
|
|
20231212,103400,9787750,9440,9440,9440,9440,0
|
|
20231212,103300,9787750,9440,9440,9440,9440,0
|
|
20231212,103200,9787750,9440,9340,9440,9340,60
|
|
20231212,103100,9226450,9330,9330,9330,9330,0
|
|
20231212,103000,9226450,9330,9330,9330,9330,0
|
|
20231212,102900,9226450,9330,9330,9330,9330,11
|
|
20231212,102800,9123820,9330,9330,9330,9330,0
|
|
20231212,102700,9123820,9330,9330,9330,9330,0
|
|
20231212,102600,9123820,9330,9330,9330,9330,0
|
|
20231212,102500,9123820,9330,9330,9330,9330,0
|
|
20231212,102400,9123820,9330,9330,9330,9330,0
|
|
20231212,102300,9123820,9330,9330,9330,9330,10
|
|
20231212,102200,9030520,9330,9330,9330,9330,0
|
|
20231212,102100,9030520,9330,9330,9330,9330,0
|
|
20231212,102000,9030520,9330,9330,9330,9330,36
|
|
20231212,101900,8694640,9330,9330,9330,9330,0
|
|
20231212,101800,8694640,9330,9330,9330,9330,2
|
|
20231212,101700,8675980,9330,9330,9330,9330,0
|
|
20231212,101600,8675980,9330,9330,9330,9330,0
|
|
20231212,101500,8675980,9330,9330,9330,9330,0
|
|
20231212,101400,8675980,9330,9330,9330,9330,100
|
|
20231212,101300,7742980,9330,9330,9330,9330,0
|
|
20231212,101200,7742980,9330,9330,9330,9330,0
|
|
20231212,101100,7742980,9330,9330,9330,9330,0
|
|
20231212,101000,7742980,9330,9340,9340,9330,17
|
|
20231212,100900,7584210,9330,9330,9330,9330,0
|
|
20231212,100800,7584210,9330,9330,9330,9330,0
|
|
20231212,100700,7584210,9330,9330,9330,9330,0
|
|
20231212,100600,7584210,9330,9340,9340,9330,167
|
|
20231212,100500,6025990,9330,9330,9330,9330,0
|
|
20231212,100400,6025990,9330,9330,9330,9330,0
|
|
20231212,100300,6025990,9330,9330,9330,9330,0
|
|
20231212,100200,6025990,9330,9330,9330,9330,0
|
|
20231212,100100,6025990,9330,9330,9330,9330,0
|
|
20231212,100000,6025990,9330,9330,9330,9330,0
|
|
20231212,095900,6025990,9330,9330,9330,9330,0
|
|
20231212,095800,6025990,9330,9330,9330,9330,0
|
|
20231212,095700,6025990,9330,9330,9330,9330,0
|
|
20231212,095600,6025990,9330,9330,9330,9330,0
|
|
20231212,095500,6025990,9330,9330,9330,9330,0
|
|
20231212,095400,6025990,9330,9330,9330,9330,0
|
|
20231212,095300,6025990,9330,9330,9330,9330,0
|
|
20231212,095200,6025990,9330,9330,9330,9330,0
|
|
20231212,095100,6025990,9330,9340,9340,9330,5
|
|
20231212,095000,5979330,9350,9350,9350,9350,5
|
|
20231212,094900,5932580,9350,9350,9350,9350,0
|
|
20231212,094800,5932580,9350,9350,9350,9350,0
|
|
20231212,094700,5932580,9350,9350,9350,9350,0
|
|
20231212,094600,5932580,9350,9350,9350,9350,0
|
|
20231212,094500,5932580,9350,9350,9350,9350,0
|
|
20231212,094400,5932580,9350,9350,9350,9350,0
|
|
20231212,094300,5932580,9350,9350,9350,9350,0
|
|
20231212,094200,5932580,9350,9350,9350,9350,26
|
|
20231212,094100,5689480,9340,9320,9340,9300,155
|
|
20231212,094000,4247710,9300,9300,9300,9300,0
|
|
20231212,093900,4247710,9300,9350,9350,9300,83
|
|
20231212,093800,3473600,9430,9430,9430,9430,0
|
|
20231212,093700,3473600,9430,9430,9430,9430,1
|
|
20231212,093600,3464170,9400,9400,9400,9400,0
|
|
20231212,093500,3464170,9400,9400,9400,9400,0
|
|
20231212,093400,3464170,9400,9400,9400,9400,0
|
|
20231212,093300,3464170,9400,9400,9400,9400,0
|
|
20231212,093200,3464170,9400,9400,9400,9400,57
|
|
20231212,093100,2928370,9390,9390,9390,9390,21
|
|
20231212,093000,2731180,9390,9390,9390,9390,9
|
|
20231212,092900,2646670,9390,9390,9390,9390,0
|
|
20231212,092800,2646670,9390,9390,9390,9390,0
|
|
20231212,092700,2646670,9390,9390,9390,9390,0
|
|
20231212,092600,2646670,9390,9390,9390,9390,20
|
|
20231212,092500,2458870,9390,9390,9390,9390,152
|
|
20231212,092400,1031590,9400,9400,9400,9400,0
|
|
20231212,092300,1031590,9400,9430,9430,9400,21
|
|
20231212,092200,833860,9430,9430,9430,9430,0
|
|
20231212,092100,833860,9430,9430,9430,9430,0
|
|
20231212,092000,833860,9430,9430,9430,9430,0
|
|
20231212,091900,833860,9430,9430,9430,9430,0
|
|
20231212,091800,833860,9430,9430,9430,9430,0
|
|
20231212,091700,833860,9430,9430,9430,9430,1
|
|
20231212,091600,824430,9450,9450,9450,9450,0
|
|
20231212,091500,824430,9450,9450,9450,9450,7
|
|
20231212,091400,758280,9450,9450,9450,9450,0
|
|
20231212,091300,758280,9450,9450,9450,9450,2
|
|
20231212,091200,739380,9480,9480,9480,9480,40
|
|
20231212,091100,360180,9480,9480,9480,9480,0
|
|
20231212,091000,360180,9480,9480,9480,9480,0
|
|
20231212,090900,360180,9480,9480,9480,9480,0
|
|
20231212,090800,360180,9480,9480,9480,9480,0
|
|
20231212,090700,360180,9480,9480,9480,9480,0
|
|
20231212,090600,360180,9480,9480,9480,9480,0
|
|
20231212,090500,360180,9480,9480,9480,9480,0
|
|
20231212,090400,360180,9480,9480,9480,9480,0
|
|
20231212,090300,360180,9480,9480,9480,9480,1
|
|
20231212,090200,350700,9450,9450,9450,9450,0
|
|
20231212,090100,350700,9450,9470,9470,9450,14
|
|
20231212,090000,218260,9480,9490,9490,9480,23
|