632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,192900,33857230,9190,9190,9190,9190,48
|
|
20231215,192800,33857230,9190,9190,9190,9190,0
|
|
20231215,192700,33857230,9190,9190,9190,9190,0
|
|
20231215,192600,33857230,9190,9190,9190,9190,0
|
|
20231215,192500,33857230,9190,9190,9190,9190,0
|
|
20231215,192400,33857230,9190,9190,9190,9190,0
|
|
20231215,192300,33857230,9190,9190,9190,9190,0
|
|
20231215,192200,33857230,9190,9190,9190,9190,0
|
|
20231215,192100,33857230,9190,9190,9190,9190,0
|
|
20231215,192000,33857230,9190,9190,9190,9190,0
|
|
20231215,191900,33857230,9190,9190,9190,9190,0
|
|
20231215,191800,33857230,9190,9190,9190,9190,0
|
|
20231215,191700,33857230,9190,9190,9190,9190,0
|
|
20231215,191600,33857230,9190,9190,9190,9190,0
|
|
20231215,191500,33857230,9190,9190,9190,9190,0
|
|
20231215,191400,33857230,9190,9190,9190,9190,0
|
|
20231215,191300,33857230,9190,9190,9190,9190,0
|
|
20231215,191200,33857230,9190,9190,9190,9190,0
|
|
20231215,191100,33857230,9190,9190,9190,9190,0
|
|
20231215,191000,33857230,9190,9190,9190,9190,0
|
|
20231215,190900,33857230,9190,9190,9190,9190,0
|
|
20231215,190800,33857230,9190,9190,9190,9190,0
|
|
20231215,190700,33857230,9190,9190,9190,9190,0
|
|
20231215,190600,33857230,9190,9190,9190,9190,0
|
|
20231215,190500,33857230,9190,9190,9190,9190,0
|
|
20231215,190400,33857230,9190,9190,9190,9190,0
|
|
20231215,190300,33857230,9190,9190,9190,9190,0
|
|
20231215,190200,33857230,9190,9190,9190,9190,0
|
|
20231215,190100,33857230,9190,9190,9190,9190,0
|
|
20231215,190000,33857230,9190,9190,9190,9190,0
|
|
20231215,185900,33857230,9190,9190,9190,9190,48
|
|
20231215,185800,33857230,9190,9190,9190,9190,0
|
|
20231215,185700,33857230,9190,9190,9190,9190,0
|
|
20231215,185600,33857230,9190,9190,9190,9190,0
|
|
20231215,185500,33857230,9190,9190,9190,9190,0
|
|
20231215,185400,33857230,9190,9190,9190,9190,0
|
|
20231215,185300,33857230,9190,9190,9190,9190,0
|
|
20231215,185200,33857230,9190,9190,9190,9190,0
|
|
20231215,185100,33857230,9190,9190,9190,9190,0
|
|
20231215,185000,33857230,9190,9190,9190,9190,0
|
|
20231215,184900,33857230,9190,9190,9190,9190,0
|
|
20231215,184800,33857230,9190,9190,9190,9190,0
|
|
20231215,184700,33857230,9190,9190,9190,9190,0
|
|
20231215,184600,33857230,9190,9190,9190,9190,0
|
|
20231215,184500,33857230,9190,9190,9190,9190,0
|
|
20231215,184400,33857230,9190,9190,9190,9190,0
|
|
20231215,184300,33857230,9190,9190,9190,9190,0
|
|
20231215,184200,33857230,9190,9190,9190,9190,0
|
|
20231215,184100,33857230,9190,9190,9190,9190,0
|
|
20231215,184000,33857230,9190,9190,9190,9190,0
|
|
20231215,183900,33857230,9190,9190,9190,9190,0
|
|
20231215,183800,33857230,9190,9190,9190,9190,0
|
|
20231215,183700,33857230,9190,9190,9190,9190,0
|
|
20231215,183600,33857230,9190,9190,9190,9190,0
|
|
20231215,183500,33857230,9190,9190,9190,9190,0
|
|
20231215,183400,33857230,9190,9190,9190,9190,0
|
|
20231215,183300,33857230,9190,9190,9190,9190,0
|
|
20231215,183200,33857230,9190,9190,9190,9190,0
|
|
20231215,183100,33857230,9190,9190,9190,9190,0
|
|
20231215,183000,33857230,9190,9190,9190,9190,0
|
|
20231215,182900,33857230,9190,9190,9190,9190,48
|
|
20231215,182800,33857230,9190,9190,9190,9190,0
|
|
20231215,182700,33857230,9190,9190,9190,9190,0
|
|
20231215,182600,33857230,9190,9190,9190,9190,0
|
|
20231215,182500,33857230,9190,9190,9190,9190,0
|
|
20231215,182400,33857230,9190,9190,9190,9190,0
|
|
20231215,182300,33857230,9190,9190,9190,9190,0
|
|
20231215,182200,33857230,9190,9190,9190,9190,0
|
|
20231215,182100,33857230,9190,9190,9190,9190,0
|
|
20231215,182000,33857230,9190,9190,9190,9190,0
|
|
20231215,181900,33857230,9190,9190,9190,9190,0
|
|
20231215,181800,33857230,9190,9190,9190,9190,0
|
|
20231215,181700,33857230,9190,9190,9190,9190,0
|
|
20231215,181600,33857230,9190,9190,9190,9190,0
|
|
20231215,181500,33857230,9190,9190,9190,9190,0
|
|
20231215,181400,33857230,9190,9190,9190,9190,0
|
|
20231215,181300,33857230,9190,9190,9190,9190,0
|
|
20231215,181200,33857230,9190,9190,9190,9190,0
|
|
20231215,181100,33857230,9190,9190,9190,9190,0
|
|
20231215,181000,33857230,9190,9190,9190,9190,0
|
|
20231215,180900,33857230,9190,9190,9190,9190,0
|
|
20231215,180800,33857230,9190,9190,9190,9190,0
|
|
20231215,180700,33857230,9190,9190,9190,9190,0
|
|
20231215,180600,33857230,9190,9190,9190,9190,0
|
|
20231215,180500,33857230,9190,9190,9190,9190,0
|
|
20231215,180400,33857230,9190,9190,9190,9190,0
|
|
20231215,180300,33857230,9190,9190,9190,9190,0
|
|
20231215,180200,33857230,9190,9190,9190,9190,0
|
|
20231215,180100,33857230,9190,9190,9190,9190,0
|
|
20231215,180000,33857230,9190,9190,9190,9190,0
|
|
20231215,175900,33857230,9190,9190,9190,9190,48
|
|
20231215,175800,33857230,9190,9190,9190,9190,0
|
|
20231215,175700,33857230,9190,9190,9190,9190,0
|
|
20231215,175600,33857230,9190,9190,9190,9190,0
|
|
20231215,175500,33857230,9190,9190,9190,9190,0
|
|
20231215,175400,33857230,9190,9190,9190,9190,0
|
|
20231215,175300,33857230,9190,9190,9190,9190,0
|
|
20231215,175200,33857230,9190,9190,9190,9190,0
|
|
20231215,175100,33857230,9190,9190,9190,9190,0
|
|
20231215,175000,33857230,9190,9190,9190,9190,0
|
|
20231215,174900,33857230,9190,9190,9190,9190,0
|
|
20231215,174800,33857230,9190,9190,9190,9190,0
|
|
20231215,174700,33857230,9190,9190,9190,9190,0
|
|
20231215,174600,33857230,9190,9190,9190,9190,0
|
|
20231215,174500,33857230,9190,9190,9190,9190,0
|
|
20231215,174400,33857230,9190,9190,9190,9190,0
|
|
20231215,174300,33857230,9190,9190,9190,9190,0
|
|
20231215,174200,33857230,9190,9190,9190,9190,0
|
|
20231215,174100,33857230,9190,9190,9190,9190,0
|
|
20231215,174000,33857230,9190,9190,9190,9190,0
|
|
20231215,173900,33857230,9190,9190,9190,9190,0
|
|
20231215,173800,33857230,9190,9190,9190,9190,0
|
|
20231215,173700,33857230,9190,9190,9190,9190,0
|
|
20231215,173600,33857230,9190,9190,9190,9190,0
|
|
20231215,173500,33857230,9190,9190,9190,9190,0
|
|
20231215,173400,33857230,9190,9190,9190,9190,0
|
|
20231215,173300,33857230,9190,9190,9190,9190,0
|
|
20231215,173200,33857230,9190,9190,9190,9190,0
|
|
20231215,173100,33857230,9190,9190,9190,9190,0
|
|
20231215,173000,33857230,9190,9190,9190,9190,0
|
|
20231215,172900,33857230,9190,9190,9190,9190,48
|
|
20231215,172800,33857230,9190,9190,9190,9190,0
|
|
20231215,172700,33857230,9190,9190,9190,9190,0
|
|
20231215,172600,33857230,9190,9190,9190,9190,0
|
|
20231215,172500,33857230,9190,9190,9190,9190,0
|
|
20231215,172400,33857230,9190,9190,9190,9190,0
|
|
20231215,172300,33857230,9190,9190,9190,9190,0
|
|
20231215,172200,33857230,9190,9190,9190,9190,0
|
|
20231215,172100,33857230,9190,9190,9190,9190,0
|
|
20231215,172000,33857230,9190,9190,9190,9190,0
|
|
20231215,171900,33857230,9190,9190,9190,9190,0
|
|
20231215,171800,33857230,9190,9190,9190,9190,0
|
|
20231215,171700,33857230,9190,9190,9190,9190,0
|
|
20231215,171600,33857230,9190,9190,9190,9190,0
|
|
20231215,171500,33857230,9190,9190,9190,9190,0
|
|
20231215,171400,33857230,9190,9190,9190,9190,0
|
|
20231215,171300,33857230,9190,9190,9190,9190,0
|
|
20231215,171200,33857230,9190,9190,9190,9190,0
|
|
20231215,171100,33857230,9190,9190,9190,9190,0
|
|
20231215,171000,33857230,9190,9190,9190,9190,0
|
|
20231215,170900,33857230,9190,9190,9190,9190,0
|
|
20231215,170800,33857230,9190,9190,9190,9190,0
|
|
20231215,170700,33857230,9190,9190,9190,9190,0
|
|
20231215,170600,33857230,9190,9190,9190,9190,0
|
|
20231215,170500,33857230,9190,9190,9190,9190,0
|
|
20231215,170400,33857230,9190,9190,9190,9190,0
|
|
20231215,170300,33857230,9190,9190,9190,9190,0
|
|
20231215,170200,33857230,9190,9190,9190,9190,0
|
|
20231215,170100,33857230,9190,9190,9190,9190,0
|
|
20231215,170000,33857230,9190,9190,9190,9190,0
|
|
20231215,165900,33857230,9190,9190,9190,9190,48
|
|
20231215,165800,33857230,9190,9190,9190,9190,0
|
|
20231215,165700,33857230,9190,9190,9190,9190,0
|
|
20231215,165600,33857230,9190,9190,9190,9190,0
|
|
20231215,165500,33857230,9190,9190,9190,9190,0
|
|
20231215,165400,33857230,9190,9190,9190,9190,0
|
|
20231215,165300,33857230,9190,9190,9190,9190,0
|
|
20231215,165200,33857230,9190,9190,9190,9190,0
|
|
20231215,165100,33857230,9190,9190,9190,9190,0
|
|
20231215,165000,33857230,9190,9190,9190,9190,0
|
|
20231215,164900,33857230,9190,9190,9190,9190,0
|
|
20231215,164800,33857230,9190,9190,9190,9190,0
|
|
20231215,164700,33857230,9190,9190,9190,9190,0
|
|
20231215,164600,33857230,9190,9190,9190,9190,0
|
|
20231215,164500,33857230,9190,9190,9190,9190,0
|
|
20231215,164400,33857230,9190,9190,9190,9190,0
|
|
20231215,164300,33857230,9190,9190,9190,9190,0
|
|
20231215,164200,33857230,9190,9190,9190,9190,0
|
|
20231215,164100,33857230,9190,9190,9190,9190,0
|
|
20231215,164000,33857230,9190,9190,9190,9190,0
|
|
20231215,163900,33857230,9190,9190,9190,9190,0
|
|
20231215,163800,33857230,9190,9190,9190,9190,0
|
|
20231215,163700,33857230,9190,9190,9190,9190,0
|
|
20231215,163600,33857230,9190,9190,9190,9190,0
|
|
20231215,163500,33857230,9190,9190,9190,9190,0
|
|
20231215,163400,33857230,9190,9190,9190,9190,0
|
|
20231215,163300,33857230,9190,9190,9190,9190,0
|
|
20231215,163200,33857230,9190,9190,9190,9190,0
|
|
20231215,163100,33857230,9190,9190,9190,9190,0
|
|
20231215,163000,33857230,9190,9190,9190,9190,0
|
|
20231215,162900,33857230,9190,9190,9190,9190,48
|
|
20231215,162800,33857230,9190,9190,9190,9190,0
|
|
20231215,162700,33857230,9190,9190,9190,9190,0
|
|
20231215,162600,33857230,9190,9190,9190,9190,0
|
|
20231215,162500,33857230,9190,9190,9190,9190,0
|
|
20231215,162400,33857230,9190,9190,9190,9190,0
|
|
20231215,162300,33857230,9190,9190,9190,9190,0
|
|
20231215,162200,33857230,9190,9190,9190,9190,0
|
|
20231215,162100,33857230,9190,9190,9190,9190,0
|
|
20231215,162000,33857230,9190,9190,9190,9190,0
|
|
20231215,161900,33857230,9190,9190,9190,9190,0
|
|
20231215,161800,33857230,9190,9190,9190,9190,0
|
|
20231215,161700,33857230,9190,9190,9190,9190,0
|
|
20231215,161600,33857230,9190,9190,9190,9190,0
|
|
20231215,161500,33857230,9190,9190,9190,9190,0
|
|
20231215,161400,33857230,9190,9190,9190,9190,0
|
|
20231215,161300,33857230,9190,9190,9190,9190,0
|
|
20231215,161200,33857230,9190,9190,9190,9190,0
|
|
20231215,161100,33857230,9190,9190,9190,9190,0
|
|
20231215,161000,33857230,9190,9190,9190,9190,0
|
|
20231215,160900,33857230,9190,9190,9190,9190,0
|
|
20231215,160800,33857230,9190,9190,9190,9190,0
|
|
20231215,160700,33857230,9190,9190,9190,9190,0
|
|
20231215,160600,33857230,9190,9190,9190,9190,0
|
|
20231215,160500,33857230,9190,9190,9190,9190,0
|
|
20231215,160400,33857230,9190,9190,9190,9190,0
|
|
20231215,160300,33857230,9190,9190,9190,9190,0
|
|
20231215,160200,33857230,9190,9190,9190,9190,0
|
|
20231215,160100,33857230,9190,9190,9190,9190,0
|
|
20231215,160000,33857230,9190,9190,9190,9190,0
|
|
20231215,155900,33857230,9190,9190,9190,9190,48
|
|
20231215,155800,33857230,9190,9190,9190,9190,0
|
|
20231215,155700,33857230,9190,9190,9190,9190,0
|
|
20231215,155600,33857230,9190,9190,9190,9190,0
|
|
20231215,155500,33857230,9190,9190,9190,9190,0
|
|
20231215,155400,33857230,9190,9190,9190,9190,0
|
|
20231215,155300,33857230,9190,9190,9190,9190,0
|
|
20231215,155200,33857230,9190,9190,9190,9190,0
|
|
20231215,155100,33857230,9190,9190,9190,9190,0
|
|
20231215,155000,33857230,9190,9190,9190,9190,0
|
|
20231215,154900,33857230,9190,9190,9190,9190,0
|
|
20231215,154800,33857230,9190,9190,9190,9190,0
|
|
20231215,154700,33857230,9190,9190,9190,9190,0
|
|
20231215,154600,33857230,9190,9190,9190,9190,0
|
|
20231215,154500,33857230,9190,9190,9190,9190,0
|
|
20231215,154400,33857230,9190,9190,9190,9190,0
|
|
20231215,154300,33857230,9190,9190,9190,9190,0
|
|
20231215,154200,33857230,9190,9190,9190,9190,0
|
|
20231215,154100,33857230,9190,9190,9190,9190,0
|
|
20231215,154000,33857230,9190,9190,9190,9190,0
|
|
20231215,153900,33857230,9190,9190,9190,9190,0
|
|
20231215,153800,33857230,9190,9190,9190,9190,0
|
|
20231215,153700,33857230,9190,9190,9190,9190,0
|
|
20231215,153600,33857230,9190,9190,9190,9190,0
|
|
20231215,153500,33857230,9190,9190,9190,9190,0
|
|
20231215,153400,33857230,9190,9190,9190,9190,0
|
|
20231215,153300,33857230,9190,9190,9190,9190,0
|
|
20231215,153200,33857230,9190,9190,9190,9190,0
|
|
20231215,153100,33857230,9190,9190,9190,9190,0
|
|
20231215,153000,33857230,9190,9190,9190,9190,48
|
|
20231215,152900,33416110,9150,9150,9150,9150,0
|
|
20231215,152800,33416110,9150,9150,9150,9150,0
|
|
20231215,152700,33416110,9150,9150,9150,9150,0
|
|
20231215,152600,33416110,9150,9150,9150,9150,0
|
|
20231215,152500,33416110,9150,9150,9150,9150,0
|
|
20231215,152400,33416110,9150,9150,9150,9150,0
|
|
20231215,152300,33416110,9150,9150,9150,9150,0
|
|
20231215,152200,33416110,9150,9150,9150,9150,0
|
|
20231215,152100,33416110,9150,9150,9150,9150,0
|
|
20231215,152000,33416110,9150,9150,9150,9150,0
|
|
20231215,151900,33416110,9150,9150,9150,9150,11
|
|
20231215,151800,33315460,9150,9150,9150,9110,534
|
|
20231215,151700,28450240,9110,9110,9110,9110,9
|
|
20231215,151600,28368250,9110,9110,9110,9110,50
|
|
20231215,151500,27912750,9110,9110,9110,9110,0
|
|
20231215,151400,27912750,9110,9110,9110,9110,0
|
|
20231215,151300,27912750,9110,9110,9110,9110,0
|
|
20231215,151200,27912750,9110,9110,9110,9110,0
|
|
20231215,151100,27912750,9110,9110,9110,9110,0
|
|
20231215,151000,27912750,9110,9110,9110,9110,0
|
|
20231215,150900,27912750,9110,9110,9110,9110,0
|
|
20231215,150800,27912750,9110,9110,9110,9110,0
|
|
20231215,150700,27912750,9110,9110,9110,9110,0
|
|
20231215,150600,27912750,9110,9110,9110,9110,0
|
|
20231215,150500,27912750,9110,9110,9110,9110,0
|
|
20231215,150400,27912750,9110,9110,9110,9110,0
|
|
20231215,150300,27912750,9110,9110,9110,9110,0
|
|
20231215,150200,27912750,9110,9110,9110,9110,0
|
|
20231215,150100,27912750,9110,9110,9110,9110,0
|
|
20231215,150000,27912750,9110,9110,9110,9110,0
|
|
20231215,145900,27912750,9110,9120,9120,9110,300
|
|
20231215,145800,25178940,9120,9120,9120,9120,1
|
|
20231215,145700,25169820,9150,9150,9150,9150,11
|
|
20231215,145600,25069170,9150,9150,9150,9150,0
|
|
20231215,145500,25069170,9150,9150,9150,9150,12
|
|
20231215,145400,24959370,9150,9150,9150,9150,0
|
|
20231215,145300,24959370,9150,9150,9150,9150,0
|
|
20231215,145200,24959370,9150,9150,9150,9150,0
|
|
20231215,145100,24959370,9150,9150,9150,9150,0
|
|
20231215,145000,24959370,9150,9150,9150,9150,0
|
|
20231215,144900,24959370,9150,9150,9150,9150,0
|
|
20231215,144800,24959370,9150,9140,9150,9140,22
|
|
20231215,144700,24758140,9120,9120,9120,9120,0
|
|
20231215,144600,24758140,9120,9120,9120,9120,0
|
|
20231215,144500,24758140,9120,9120,9120,9120,0
|
|
20231215,144400,24758140,9120,9120,9120,9120,0
|
|
20231215,144300,24758140,9120,9120,9120,9120,0
|
|
20231215,144200,24758140,9120,9120,9120,9120,0
|
|
20231215,144100,24758140,9120,9120,9120,9120,253
|
|
20231215,144000,22450780,9120,9120,9120,9120,200
|
|
20231215,143900,20626780,9120,9120,9120,9120,39
|
|
20231215,143800,20271100,9120,9120,9120,9120,179
|
|
20231215,143700,18638620,9120,9120,9120,9120,8
|
|
20231215,143600,18565660,9130,9130,9130,9130,0
|
|
20231215,143500,18565660,9130,9130,9130,9130,0
|
|
20231215,143400,18565660,9130,9130,9130,9130,0
|
|
20231215,143300,18565660,9130,9130,9130,9130,39
|
|
20231215,143200,18209590,9130,9130,9130,9130,0
|
|
20231215,143100,18209590,9130,9130,9130,9130,0
|
|
20231215,143000,18209590,9130,9130,9130,9130,0
|
|
20231215,142900,18209590,9130,9130,9130,9130,0
|
|
20231215,142800,18209590,9130,9130,9130,9130,0
|
|
20231215,142700,18209590,9130,9130,9130,9130,0
|
|
20231215,142600,18209590,9130,9130,9130,9130,11
|
|
20231215,142500,18109160,9140,9140,9140,9140,0
|
|
20231215,142400,18109160,9140,9140,9140,9140,0
|
|
20231215,142300,18109160,9140,9140,9140,9140,0
|
|
20231215,142200,18109160,9140,9140,9140,9140,0
|
|
20231215,142100,18109160,9140,9140,9140,9140,0
|
|
20231215,142000,18109160,9140,9140,9140,9140,0
|
|
20231215,141900,18109160,9140,9140,9140,9140,0
|
|
20231215,141800,18109160,9140,9140,9140,9140,0
|
|
20231215,141700,18109160,9140,9140,9140,9140,0
|
|
20231215,141600,18109160,9140,9140,9140,9140,0
|
|
20231215,141500,18109160,9140,9140,9140,9140,0
|
|
20231215,141400,18109160,9140,9140,9140,9140,0
|
|
20231215,141300,18109160,9140,9140,9140,9140,0
|
|
20231215,141200,18109160,9140,9140,9140,9140,0
|
|
20231215,141100,18109160,9140,9140,9140,9140,0
|
|
20231215,141000,18109160,9140,9140,9140,9140,0
|
|
20231215,140900,18109160,9140,9140,9140,9140,0
|
|
20231215,140800,18109160,9140,9140,9140,9140,0
|
|
20231215,140700,18109160,9140,9140,9140,9140,0
|
|
20231215,140600,18109160,9140,9140,9140,9140,0
|
|
20231215,140500,18109160,9140,9140,9140,9140,0
|
|
20231215,140400,18109160,9140,9140,9140,9140,160
|
|
20231215,140300,16646760,9140,9140,9140,9140,0
|
|
20231215,140200,16646760,9140,9140,9140,9140,0
|
|
20231215,140100,16646760,9140,9140,9140,9140,0
|
|
20231215,140000,16646760,9140,9140,9140,9140,0
|
|
20231215,135900,16646760,9140,9140,9140,9140,0
|
|
20231215,135800,16646760,9140,9140,9140,9140,0
|
|
20231215,135700,16646760,9140,9140,9140,9140,0
|
|
20231215,135600,16646760,9140,9140,9140,9140,0
|
|
20231215,135500,16646760,9140,9140,9140,9140,0
|
|
20231215,135400,16646760,9140,9140,9140,9140,0
|
|
20231215,135300,16646760,9140,9140,9140,9140,3
|
|
20231215,135200,16619340,9110,9140,9140,9110,185
|
|
20231215,135100,14932670,9120,9110,9120,9110,73
|
|
20231215,135000,14267340,9120,9130,9130,9120,217
|
|
20231215,134900,12288180,9120,9120,9120,9120,0
|
|
20231215,134800,12288180,9120,9120,9120,9120,0
|
|
20231215,134700,12288180,9120,9120,9120,9120,0
|
|
20231215,134600,12288180,9120,9120,9120,9120,0
|
|
20231215,134500,12288180,9120,9120,9120,9120,0
|
|
20231215,134400,12288180,9120,9120,9120,9120,0
|
|
20231215,134300,12288180,9120,9120,9120,9120,0
|
|
20231215,134200,12288180,9120,9120,9120,9120,0
|
|
20231215,134100,12288180,9120,9120,9120,9120,0
|
|
20231215,134000,12288180,9120,9120,9120,9120,0
|
|
20231215,133900,12288180,9120,9120,9120,9120,0
|
|
20231215,133800,12288180,9120,9120,9120,9120,0
|
|
20231215,133700,12288180,9120,9120,9120,9120,0
|
|
20231215,133600,12288180,9120,9120,9120,9120,0
|
|
20231215,133500,12288180,9120,9120,9120,9120,0
|
|
20231215,133400,12288180,9120,9120,9120,9120,0
|
|
20231215,133300,12288180,9120,9120,9120,9120,0
|
|
20231215,133200,12288180,9120,9120,9120,9120,0
|
|
20231215,133100,12288180,9120,9120,9120,9120,0
|
|
20231215,133000,12288180,9120,9120,9120,9120,0
|
|
20231215,132900,12288180,9120,9120,9120,9120,0
|
|
20231215,132800,12288180,9120,9120,9120,9120,0
|
|
20231215,132700,12288180,9120,9120,9120,9120,0
|
|
20231215,132600,12288180,9120,9120,9120,9120,0
|
|
20231215,132500,12288180,9120,9120,9120,9120,0
|
|
20231215,132400,12288180,9120,9120,9120,9120,0
|
|
20231215,132300,12288180,9120,9120,9120,9120,0
|
|
20231215,132200,12288180,9120,9120,9120,9120,0
|
|
20231215,132100,12288180,9120,9120,9120,9120,0
|
|
20231215,132000,12288180,9120,9120,9120,9120,0
|
|
20231215,131900,12288180,9120,9120,9120,9120,0
|
|
20231215,131800,12288180,9120,9120,9120,9120,0
|
|
20231215,131700,12288180,9120,9120,9120,9120,0
|
|
20231215,131600,12288180,9120,9120,9120,9120,0
|
|
20231215,131500,12288180,9120,9120,9120,9120,0
|
|
20231215,131400,12288180,9120,9120,9120,9120,0
|
|
20231215,131300,12288180,9120,9120,9120,9120,0
|
|
20231215,131200,12288180,9120,9120,9120,9120,0
|
|
20231215,131100,12288180,9120,9120,9120,9120,0
|
|
20231215,131000,12288180,9120,9120,9120,9120,0
|
|
20231215,130900,12288180,9120,9120,9120,9120,2
|
|
20231215,130800,12269940,9120,9120,9120,9120,0
|
|
20231215,130700,12269940,9120,9120,9120,9120,0
|
|
20231215,130600,12269940,9120,9120,9120,9120,0
|
|
20231215,130500,12269940,9120,9130,9130,9120,193
|
|
20231215,130400,10508770,9140,9140,9140,9140,0
|
|
20231215,130300,10508770,9140,9140,9140,9140,0
|
|
20231215,130200,10508770,9140,9140,9140,9140,0
|
|
20231215,130100,10508770,9140,9140,9140,9140,0
|
|
20231215,130000,10508770,9140,9140,9140,9140,0
|
|
20231215,125900,10508770,9140,9140,9140,9140,0
|
|
20231215,125800,10508770,9140,9140,9140,9140,0
|
|
20231215,125700,10508770,9140,9140,9140,9140,0
|
|
20231215,125600,10508770,9140,9140,9140,9140,0
|
|
20231215,125500,10508770,9140,9140,9140,9140,50
|
|
20231215,125400,10051770,9140,9140,9140,9140,0
|
|
20231215,125300,10051770,9140,9140,9140,9140,0
|
|
20231215,125200,10051770,9140,9140,9140,9140,6
|
|
20231215,125100,9996930,9140,9140,9140,9140,0
|
|
20231215,125000,9996930,9140,9140,9140,9140,0
|
|
20231215,124900,9996930,9140,9140,9140,9140,0
|
|
20231215,124800,9996930,9140,9140,9140,9140,0
|
|
20231215,124700,9996930,9140,9140,9140,9140,0
|
|
20231215,124600,9996930,9140,9140,9140,9140,0
|
|
20231215,124500,9996930,9140,9140,9140,9140,0
|
|
20231215,124400,9996930,9140,9140,9140,9140,0
|
|
20231215,124300,9996930,9140,9140,9140,9140,0
|
|
20231215,124200,9996930,9140,9140,9140,9140,30
|
|
20231215,124100,9722730,9130,9130,9130,9130,55
|
|
20231215,124000,9220580,9130,9130,9130,9130,0
|
|
20231215,123900,9220580,9130,9130,9130,9130,0
|
|
20231215,123800,9220580,9130,9130,9130,9130,0
|
|
20231215,123700,9220580,9130,9130,9130,9130,0
|
|
20231215,123600,9220580,9130,9130,9130,9130,0
|
|
20231215,123500,9220580,9130,9130,9130,9130,0
|
|
20231215,123400,9220580,9130,9130,9130,9130,0
|
|
20231215,123300,9220580,9130,9130,9130,9130,0
|
|
20231215,123200,9220580,9130,9130,9130,9130,0
|
|
20231215,123100,9220580,9130,9130,9130,9130,0
|
|
20231215,123000,9220580,9130,9130,9130,9130,0
|
|
20231215,122900,9220580,9130,9130,9130,9130,0
|
|
20231215,122800,9220580,9130,9130,9130,9130,0
|
|
20231215,122700,9220580,9130,9130,9130,9130,0
|
|
20231215,122600,9220580,9130,9130,9130,9130,0
|
|
20231215,122500,9220580,9130,9130,9130,9130,0
|
|
20231215,122400,9220580,9130,9130,9130,9130,0
|
|
20231215,122300,9220580,9130,9130,9130,9130,0
|
|
20231215,122200,9220580,9130,9130,9130,9130,0
|
|
20231215,122100,9220580,9130,9130,9130,9130,0
|
|
20231215,122000,9220580,9130,9130,9130,9130,0
|
|
20231215,121900,9220580,9130,9130,9130,9130,0
|
|
20231215,121800,9220580,9130,9130,9130,9130,0
|
|
20231215,121700,9220580,9130,9130,9130,9130,0
|
|
20231215,121600,9220580,9130,9130,9130,9130,0
|
|
20231215,121500,9220580,9130,9130,9130,9130,11
|
|
20231215,121400,9120150,9140,9140,9140,9140,0
|
|
20231215,121300,9120150,9140,9140,9140,9140,0
|
|
20231215,121200,9120150,9140,9140,9140,9140,0
|
|
20231215,121100,9120150,9140,9140,9140,9140,0
|
|
20231215,121000,9120150,9140,9140,9140,9140,0
|
|
20231215,120900,9120150,9140,9140,9140,9140,0
|
|
20231215,120800,9120150,9140,9140,9140,9140,0
|
|
20231215,120700,9120150,9140,9140,9140,9140,0
|
|
20231215,120600,9120150,9140,9140,9140,9140,0
|
|
20231215,120500,9120150,9140,9140,9140,9140,0
|
|
20231215,120400,9120150,9140,9140,9140,9140,10
|
|
20231215,120300,9028750,9140,9140,9140,9140,0
|
|
20231215,120200,9028750,9140,9140,9140,9140,0
|
|
20231215,120100,9028750,9140,9140,9140,9140,0
|
|
20231215,120000,9028750,9140,9140,9140,9140,44
|
|
20231215,115900,8626590,9140,9140,9140,9140,0
|
|
20231215,115800,8626590,9140,9140,9140,9140,0
|
|
20231215,115700,8626590,9140,9140,9140,9140,0
|
|
20231215,115600,8626590,9140,9140,9140,9140,0
|
|
20231215,115500,8626590,9140,9140,9140,9140,0
|
|
20231215,115400,8626590,9140,9140,9140,9140,0
|
|
20231215,115300,8626590,9140,9140,9140,9140,0
|
|
20231215,115200,8626590,9140,9140,9140,9140,0
|
|
20231215,115100,8626590,9140,9140,9140,9140,1
|
|
20231215,115000,8617450,9140,9140,9140,9140,0
|
|
20231215,114900,8617450,9140,9140,9140,9140,0
|
|
20231215,114800,8617450,9140,9140,9140,9140,0
|
|
20231215,114700,8617450,9140,9140,9140,9140,0
|
|
20231215,114600,8617450,9140,9140,9140,9140,1
|
|
20231215,114500,8608310,9140,9140,9140,9140,0
|
|
20231215,114400,8608310,9140,9140,9140,9140,0
|
|
20231215,114300,8608310,9140,9140,9140,9140,0
|
|
20231215,114200,8608310,9140,9140,9140,9140,0
|
|
20231215,114100,8608310,9140,9140,9140,9140,0
|
|
20231215,114000,8608310,9140,9140,9140,9140,0
|
|
20231215,113900,8608310,9140,9140,9140,9140,0
|
|
20231215,113800,8608310,9140,9140,9140,9140,0
|
|
20231215,113700,8608310,9140,9140,9140,9140,0
|
|
20231215,113600,8608310,9140,9140,9140,9140,0
|
|
20231215,113500,8608310,9140,9140,9140,9140,4
|
|
20231215,113400,8571750,9140,9140,9140,9140,0
|
|
20231215,113300,8571750,9140,9140,9140,9140,0
|
|
20231215,113200,8571750,9140,9140,9140,9140,3
|
|
20231215,113100,8544330,9140,9140,9140,9140,0
|
|
20231215,113000,8544330,9140,9140,9140,9140,0
|
|
20231215,112900,8544330,9140,9140,9140,9140,0
|
|
20231215,112800,8544330,9140,9140,9140,9140,2
|
|
20231215,112700,8526050,9140,9140,9140,9140,0
|
|
20231215,112600,8526050,9140,9140,9140,9140,0
|
|
20231215,112500,8526050,9140,9140,9140,9140,0
|
|
20231215,112400,8526050,9140,9140,9140,9140,0
|
|
20231215,112300,8526050,9140,9140,9140,9140,0
|
|
20231215,112200,8526050,9140,9140,9140,9140,0
|
|
20231215,112100,8526050,9140,9140,9140,9140,0
|
|
20231215,112000,8526050,9140,9140,9140,9140,0
|
|
20231215,111900,8526050,9140,9140,9140,9140,0
|
|
20231215,111800,8526050,9140,9140,9140,9140,0
|
|
20231215,111700,8526050,9140,9140,9140,9140,0
|
|
20231215,111600,8526050,9140,9140,9140,9140,0
|
|
20231215,111500,8526050,9140,9140,9140,9140,5
|
|
20231215,111400,8480350,9140,9140,9140,9140,0
|
|
20231215,111300,8480350,9140,9140,9140,9140,0
|
|
20231215,111200,8480350,9140,9140,9140,9140,0
|
|
20231215,111100,8480350,9140,9140,9140,9140,54
|
|
20231215,111000,7986790,9140,9140,9140,9140,20
|
|
20231215,110900,7803990,9140,9130,9140,9130,2
|
|
20231215,110800,7785720,9130,9130,9130,9130,0
|
|
20231215,110700,7785720,9130,9130,9130,9130,0
|
|
20231215,110600,7785720,9130,9130,9130,9130,6
|
|
20231215,110500,7730940,9140,9140,9140,9140,0
|
|
20231215,110400,7730940,9140,9140,9140,9140,0
|
|
20231215,110300,7730940,9140,9140,9140,9140,0
|
|
20231215,110200,7730940,9140,9140,9140,9140,95
|
|
20231215,110100,6862640,9140,9140,9140,9140,0
|
|
20231215,110000,6862640,9140,9140,9140,9140,0
|
|
20231215,105900,6862640,9140,9140,9140,9140,0
|
|
20231215,105800,6862640,9140,9150,9150,9140,101
|
|
20231215,105700,5939490,9150,9150,9150,9150,0
|
|
20231215,105600,5939490,9150,9150,9150,9150,0
|
|
20231215,105500,5939490,9150,9150,9150,9150,0
|
|
20231215,105400,5939490,9150,9150,9150,9150,0
|
|
20231215,105300,5939490,9150,9150,9150,9150,0
|
|
20231215,105200,5939490,9150,9150,9150,9150,0
|
|
20231215,105100,5939490,9150,9150,9150,9150,0
|
|
20231215,105000,5939490,9150,9150,9150,9150,0
|
|
20231215,104900,5939490,9150,9150,9150,9150,0
|
|
20231215,104800,5939490,9150,9150,9150,9150,0
|
|
20231215,104700,5939490,9150,9150,9150,9150,1
|
|
20231215,104600,5930340,9140,9140,9140,9140,0
|
|
20231215,104500,5930340,9140,9140,9140,9140,0
|
|
20231215,104400,5930340,9140,9140,9140,9140,4
|
|
20231215,104300,5893780,9140,9140,9140,9140,0
|
|
20231215,104200,5893780,9140,9140,9140,9140,0
|
|
20231215,104100,5893780,9140,9140,9140,9140,0
|
|
20231215,104000,5893780,9140,9140,9140,9140,0
|
|
20231215,103900,5893780,9140,9140,9140,9140,0
|
|
20231215,103800,5893780,9140,9140,9140,9140,0
|
|
20231215,103700,5893780,9140,9140,9140,9140,0
|
|
20231215,103600,5893780,9140,9150,9150,9140,102
|
|
20231215,103500,4961330,9150,9150,9150,9150,0
|
|
20231215,103400,4961330,9150,9150,9150,9150,0
|
|
20231215,103300,4961330,9150,9150,9150,9150,0
|
|
20231215,103200,4961330,9150,9150,9150,9150,0
|
|
20231215,103100,4961330,9150,9150,9150,9150,0
|
|
20231215,103000,4961330,9150,9150,9150,9150,0
|
|
20231215,102900,4961330,9150,9150,9150,9150,0
|
|
20231215,102800,4961330,9150,9150,9150,9150,0
|
|
20231215,102700,4961330,9150,9150,9150,9150,150
|
|
20231215,102600,3588830,9150,9150,9150,9150,0
|
|
20231215,102500,3588830,9150,9150,9150,9150,0
|
|
20231215,102400,3588830,9150,9150,9150,9150,100
|
|
20231215,102300,2673830,9160,9160,9160,9160,0
|
|
20231215,102200,2673830,9160,9160,9160,9160,1
|
|
20231215,102100,2664670,9160,9160,9160,9160,0
|
|
20231215,102000,2664670,9160,9160,9160,9160,0
|
|
20231215,101900,2664670,9160,9160,9160,9160,0
|
|
20231215,101800,2664670,9160,9160,9160,9160,12
|
|
20231215,101700,2554750,9150,9150,9150,9150,0
|
|
20231215,101600,2554750,9150,9150,9150,9150,0
|
|
20231215,101500,2554750,9150,9150,9150,9150,0
|
|
20231215,101400,2554750,9150,9150,9150,9150,0
|
|
20231215,101300,2554750,9150,9150,9150,9150,0
|
|
20231215,101200,2554750,9150,9150,9150,9150,0
|
|
20231215,101100,2554750,9150,9150,9150,9150,1
|
|
20231215,101000,2545600,9150,9150,9150,9150,0
|
|
20231215,100900,2545600,9150,9150,9150,9150,1
|
|
20231215,100800,2536450,9160,9160,9160,9160,7
|
|
20231215,100700,2472330,9160,9160,9160,9160,0
|
|
20231215,100600,2472330,9160,9160,9160,9160,0
|
|
20231215,100500,2472330,9160,9160,9160,9160,0
|
|
20231215,100400,2472330,9160,9160,9160,9160,0
|
|
20231215,100300,2472330,9160,9160,9160,9160,5
|
|
20231215,100200,2426530,9160,9160,9160,9160,0
|
|
20231215,100100,2426530,9160,9160,9160,9160,20
|
|
20231215,100000,2243330,9160,9160,9160,9160,2
|
|
20231215,095900,2225010,9200,9200,9200,9200,0
|
|
20231215,095800,2225010,9200,9200,9200,9200,5
|
|
20231215,095700,2179010,9240,9240,9240,9240,0
|
|
20231215,095600,2179010,9240,9240,9240,9240,0
|
|
20231215,095500,2179010,9240,9240,9240,9240,0
|
|
20231215,095400,2179010,9240,9240,9240,9240,0
|
|
20231215,095300,2179010,9240,9240,9240,9240,0
|
|
20231215,095200,2179010,9240,9240,9240,9240,0
|
|
20231215,095100,2179010,9240,9240,9240,9240,0
|
|
20231215,095000,2179010,9240,9240,9240,9240,0
|
|
20231215,094900,2179010,9240,9240,9240,9240,0
|
|
20231215,094800,2179010,9240,9240,9240,9240,0
|
|
20231215,094700,2179010,9240,9240,9240,9240,0
|
|
20231215,094600,2179010,9240,9240,9240,9240,0
|
|
20231215,094500,2179010,9240,9240,9240,9240,0
|
|
20231215,094400,2179010,9240,9240,9240,9240,0
|
|
20231215,094300,2179010,9240,9240,9240,9240,0
|
|
20231215,094200,2179010,9240,9240,9240,9240,0
|
|
20231215,094100,2179010,9240,9240,9240,9240,0
|
|
20231215,094000,2179010,9240,9240,9240,9240,0
|
|
20231215,093900,2179010,9240,9240,9240,9240,0
|
|
20231215,093800,2179010,9240,9240,9240,9240,3
|
|
20231215,093700,2151290,9240,9240,9240,9240,0
|
|
20231215,093600,2151290,9240,9240,9240,9240,0
|
|
20231215,093500,2151290,9240,9240,9240,9240,0
|
|
20231215,093400,2151290,9240,9240,9240,9240,0
|
|
20231215,093300,2151290,9240,9240,9240,9240,0
|
|
20231215,093200,2151290,9240,9240,9240,9240,0
|
|
20231215,093100,2151290,9240,9240,9240,9240,0
|
|
20231215,093000,2151290,9240,9240,9240,9240,0
|
|
20231215,092900,2151290,9240,9240,9240,9240,0
|
|
20231215,092800,2151290,9240,9240,9240,9240,0
|
|
20231215,092700,2151290,9240,9240,9240,9240,0
|
|
20231215,092600,2151290,9240,9240,9240,9240,0
|
|
20231215,092500,2151290,9240,9240,9240,9240,0
|
|
20231215,092400,2151290,9240,9240,9240,9240,0
|
|
20231215,092300,2151290,9240,9240,9240,9240,0
|
|
20231215,092200,2151290,9240,9240,9240,9240,0
|
|
20231215,092100,2151290,9240,9240,9240,9240,0
|
|
20231215,092000,2151290,9240,9240,9240,9240,0
|
|
20231215,091900,2151290,9240,9240,9240,9240,5
|
|
20231215,091800,2105090,9240,9240,9240,9240,0
|
|
20231215,091700,2105090,9240,9240,9240,9240,0
|
|
20231215,091600,2105090,9240,9230,9240,9230,5
|
|
20231215,091500,2058920,9140,9140,9140,9140,0
|
|
20231215,091400,2058920,9140,9140,9140,9140,0
|
|
20231215,091300,2058920,9140,9140,9140,9140,66
|
|
20231215,091200,1455680,9240,9240,9240,9240,0
|
|
20231215,091100,1455680,9240,9240,9240,9240,0
|
|
20231215,091000,1455680,9240,9240,9240,9240,0
|
|
20231215,090900,1455680,9240,9240,9240,9240,0
|
|
20231215,090800,1455680,9240,9240,9240,9240,0
|
|
20231215,090700,1455680,9240,9240,9240,9240,1
|
|
20231215,090600,1446440,9210,9210,9210,9210,1
|
|
20231215,090500,1437230,9250,9250,9250,9250,0
|
|
20231215,090400,1437230,9250,9250,9250,9250,0
|
|
20231215,090300,1437230,9250,9250,9250,9250,1
|
|
20231215,090200,1427980,9270,9270,9270,9270,0
|
|
20231215,090100,1427980,9270,9270,9270,9260,110
|
|
20231215,090000,408310,9270,9280,9280,9270,44
|