629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,192600,65913570,9000,9000,9000,9000,292
|
|
20231227,192500,65913570,9000,9000,9000,9000,0
|
|
20231227,192400,65913570,9000,9000,9000,9000,0
|
|
20231227,192300,65913570,9000,9000,9000,9000,0
|
|
20231227,192200,65913570,9000,9000,9000,9000,0
|
|
20231227,192100,65913570,9000,9000,9000,9000,0
|
|
20231227,192000,65913570,9000,9000,9000,9000,0
|
|
20231227,191900,65913570,9000,9000,9000,9000,0
|
|
20231227,191800,65913570,9000,9000,9000,9000,0
|
|
20231227,191700,65913570,9000,9000,9000,9000,0
|
|
20231227,191600,65913570,9000,9000,9000,9000,0
|
|
20231227,191500,65913570,9000,9000,9000,9000,0
|
|
20231227,191400,65913570,9000,9000,9000,9000,0
|
|
20231227,191300,65913570,9000,9000,9000,9000,0
|
|
20231227,191200,65913570,9000,9000,9000,9000,0
|
|
20231227,191100,65913570,9000,9000,9000,9000,0
|
|
20231227,191000,65913570,9000,9000,9000,9000,0
|
|
20231227,190900,65913570,9000,9000,9000,9000,0
|
|
20231227,190800,65913570,9000,9000,9000,9000,0
|
|
20231227,190700,65913570,9000,9000,9000,9000,0
|
|
20231227,190600,65913570,9000,9000,9000,9000,0
|
|
20231227,190500,65913570,9000,9000,9000,9000,0
|
|
20231227,190400,65913570,9000,9000,9000,9000,0
|
|
20231227,190300,65913570,9000,9000,9000,9000,0
|
|
20231227,190200,65913570,9000,9000,9000,9000,0
|
|
20231227,190100,65913570,9000,9000,9000,9000,0
|
|
20231227,190000,65913570,9000,9000,9000,9000,0
|
|
20231227,185900,65913570,9000,9000,9000,9000,0
|
|
20231227,185800,65913570,9000,9000,9000,9000,0
|
|
20231227,185700,65913570,9000,9000,9000,9000,0
|
|
20231227,185600,65913570,9000,9000,9000,9000,292
|
|
20231227,185500,65913570,9000,9000,9000,9000,0
|
|
20231227,185400,65913570,9000,9000,9000,9000,0
|
|
20231227,185300,65913570,9000,9000,9000,9000,0
|
|
20231227,185200,65913570,9000,9000,9000,9000,0
|
|
20231227,185100,65913570,9000,9000,9000,9000,0
|
|
20231227,185000,65913570,9000,9000,9000,9000,0
|
|
20231227,184900,65913570,9000,9000,9000,9000,0
|
|
20231227,184800,65913570,9000,9000,9000,9000,0
|
|
20231227,184700,65913570,9000,9000,9000,9000,0
|
|
20231227,184600,65913570,9000,9000,9000,9000,0
|
|
20231227,184500,65913570,9000,9000,9000,9000,0
|
|
20231227,184400,65913570,9000,9000,9000,9000,0
|
|
20231227,184300,65913570,9000,9000,9000,9000,0
|
|
20231227,184200,65913570,9000,9000,9000,9000,0
|
|
20231227,184100,65913570,9000,9000,9000,9000,0
|
|
20231227,184000,65913570,9000,9000,9000,9000,0
|
|
20231227,183900,65913570,9000,9000,9000,9000,0
|
|
20231227,183800,65913570,9000,9000,9000,9000,0
|
|
20231227,183700,65913570,9000,9000,9000,9000,0
|
|
20231227,183600,65913570,9000,9000,9000,9000,0
|
|
20231227,183500,65913570,9000,9000,9000,9000,0
|
|
20231227,183400,65913570,9000,9000,9000,9000,0
|
|
20231227,183300,65913570,9000,9000,9000,9000,0
|
|
20231227,183200,65913570,9000,9000,9000,9000,0
|
|
20231227,183100,65913570,9000,9000,9000,9000,0
|
|
20231227,183000,65913570,9000,9000,9000,9000,0
|
|
20231227,182900,65913570,9000,9000,9000,9000,0
|
|
20231227,182800,65913570,9000,9000,9000,9000,0
|
|
20231227,182700,65913570,9000,9000,9000,9000,0
|
|
20231227,182600,65913570,9000,9000,9000,9000,292
|
|
20231227,182500,65913570,9000,9000,9000,9000,0
|
|
20231227,182400,65913570,9000,9000,9000,9000,0
|
|
20231227,182300,65913570,9000,9000,9000,9000,0
|
|
20231227,182200,65913570,9000,9000,9000,9000,0
|
|
20231227,182100,65913570,9000,9000,9000,9000,0
|
|
20231227,182000,65913570,9000,9000,9000,9000,0
|
|
20231227,181900,65913570,9000,9000,9000,9000,0
|
|
20231227,181800,65913570,9000,9000,9000,9000,0
|
|
20231227,181700,65913570,9000,9000,9000,9000,0
|
|
20231227,181600,65913570,9000,9000,9000,9000,0
|
|
20231227,181500,65913570,9000,9000,9000,9000,0
|
|
20231227,181400,65913570,9000,9000,9000,9000,0
|
|
20231227,181300,65913570,9000,9000,9000,9000,0
|
|
20231227,181200,65913570,9000,9000,9000,9000,0
|
|
20231227,181100,65913570,9000,9000,9000,9000,0
|
|
20231227,181000,65913570,9000,9000,9000,9000,0
|
|
20231227,180900,65913570,9000,9000,9000,9000,0
|
|
20231227,180800,65913570,9000,9000,9000,9000,0
|
|
20231227,180700,65913570,9000,9000,9000,9000,0
|
|
20231227,180600,65913570,9000,9000,9000,9000,0
|
|
20231227,180500,65913570,9000,9000,9000,9000,0
|
|
20231227,180400,65913570,9000,9000,9000,9000,0
|
|
20231227,180300,65913570,9000,9000,9000,9000,0
|
|
20231227,180200,65913570,9000,9000,9000,9000,0
|
|
20231227,180100,65913570,9000,9000,9000,9000,0
|
|
20231227,180000,65913570,9000,9000,9000,9000,0
|
|
20231227,175900,65913570,9000,9000,9000,9000,0
|
|
20231227,175800,65913570,9000,9000,9000,9000,0
|
|
20231227,175700,65913570,9000,9000,9000,9000,0
|
|
20231227,175600,65913570,9000,9000,9000,9000,292
|
|
20231227,175500,65913570,9000,9000,9000,9000,0
|
|
20231227,175400,65913570,9000,9000,9000,9000,0
|
|
20231227,175300,65913570,9000,9000,9000,9000,0
|
|
20231227,175200,65913570,9000,9000,9000,9000,0
|
|
20231227,175100,65913570,9000,9000,9000,9000,0
|
|
20231227,175000,65913570,9000,9000,9000,9000,0
|
|
20231227,174900,65913570,9000,9000,9000,9000,0
|
|
20231227,174800,65913570,9000,9000,9000,9000,0
|
|
20231227,174700,65913570,9000,9000,9000,9000,0
|
|
20231227,174600,65913570,9000,9000,9000,9000,0
|
|
20231227,174500,65913570,9000,9000,9000,9000,0
|
|
20231227,174400,65913570,9000,9000,9000,9000,0
|
|
20231227,174300,65913570,9000,9000,9000,9000,0
|
|
20231227,174200,65913570,9000,9000,9000,9000,0
|
|
20231227,174100,65913570,9000,9000,9000,9000,0
|
|
20231227,174000,65913570,9000,9000,9000,9000,0
|
|
20231227,173900,65913570,9000,9000,9000,9000,0
|
|
20231227,173800,65913570,9000,9000,9000,9000,0
|
|
20231227,173700,65913570,9000,9000,9000,9000,0
|
|
20231227,173600,65913570,9000,9000,9000,9000,0
|
|
20231227,173500,65913570,9000,9000,9000,9000,0
|
|
20231227,173400,65913570,9000,9000,9000,9000,0
|
|
20231227,173300,65913570,9000,9000,9000,9000,0
|
|
20231227,173200,65913570,9000,9000,9000,9000,0
|
|
20231227,173100,65913570,9000,9000,9000,9000,0
|
|
20231227,173000,65913570,9000,9000,9000,9000,0
|
|
20231227,172900,65913570,9000,9000,9000,9000,0
|
|
20231227,172800,65913570,9000,9000,9000,9000,0
|
|
20231227,172700,65913570,9000,9000,9000,9000,0
|
|
20231227,172600,65913570,9000,9000,9000,9000,292
|
|
20231227,172500,65913570,9000,9000,9000,9000,0
|
|
20231227,172400,65913570,9000,9000,9000,9000,0
|
|
20231227,172300,65913570,9000,9000,9000,9000,0
|
|
20231227,172200,65913570,9000,9000,9000,9000,0
|
|
20231227,172100,65913570,9000,9000,9000,9000,0
|
|
20231227,172000,65913570,9000,9000,9000,9000,0
|
|
20231227,171900,65913570,9000,9000,9000,9000,0
|
|
20231227,171800,65913570,9000,9000,9000,9000,0
|
|
20231227,171700,65913570,9000,9000,9000,9000,0
|
|
20231227,171600,65913570,9000,9000,9000,9000,0
|
|
20231227,171500,65913570,9000,9000,9000,9000,0
|
|
20231227,171400,65913570,9000,9000,9000,9000,0
|
|
20231227,171300,65913570,9000,9000,9000,9000,0
|
|
20231227,171200,65913570,9000,9000,9000,9000,0
|
|
20231227,171100,65913570,9000,9000,9000,9000,0
|
|
20231227,171000,65913570,9000,9000,9000,9000,0
|
|
20231227,170900,65913570,9000,9000,9000,9000,0
|
|
20231227,170800,65913570,9000,9000,9000,9000,0
|
|
20231227,170700,65913570,9000,9000,9000,9000,0
|
|
20231227,170600,65913570,9000,9000,9000,9000,0
|
|
20231227,170500,65913570,9000,9000,9000,9000,0
|
|
20231227,170400,65913570,9000,9000,9000,9000,0
|
|
20231227,170300,65913570,9000,9000,9000,9000,0
|
|
20231227,170200,65913570,9000,9000,9000,9000,0
|
|
20231227,170100,65913570,9000,9000,9000,9000,0
|
|
20231227,170000,65913570,9000,9000,9000,9000,0
|
|
20231227,165900,65913570,9000,9000,9000,9000,0
|
|
20231227,165800,65913570,9000,9000,9000,9000,0
|
|
20231227,165700,65913570,9000,9000,9000,9000,0
|
|
20231227,165600,65913570,9000,9000,9000,9000,292
|
|
20231227,165500,65913570,9000,9000,9000,9000,0
|
|
20231227,165400,65913570,9000,9000,9000,9000,0
|
|
20231227,165300,65913570,9000,9000,9000,9000,0
|
|
20231227,165200,65913570,9000,9000,9000,9000,0
|
|
20231227,165100,65913570,9000,9000,9000,9000,0
|
|
20231227,165000,65913570,9000,9000,9000,9000,0
|
|
20231227,164900,65913570,9000,9000,9000,9000,0
|
|
20231227,164800,65913570,9000,9000,9000,9000,0
|
|
20231227,164700,65913570,9000,9000,9000,9000,0
|
|
20231227,164600,65913570,9000,9000,9000,9000,0
|
|
20231227,164500,65913570,9000,9000,9000,9000,0
|
|
20231227,164400,65913570,9000,9000,9000,9000,0
|
|
20231227,164300,65913570,9000,9000,9000,9000,0
|
|
20231227,164200,65913570,9000,9000,9000,9000,0
|
|
20231227,164100,65913570,9000,9000,9000,9000,0
|
|
20231227,164000,65913570,9000,9000,9000,9000,0
|
|
20231227,163900,65913570,9000,9000,9000,9000,0
|
|
20231227,163800,65913570,9000,9000,9000,9000,0
|
|
20231227,163700,65913570,9000,9000,9000,9000,0
|
|
20231227,163600,65913570,9000,9000,9000,9000,0
|
|
20231227,163500,65913570,9000,9000,9000,9000,0
|
|
20231227,163400,65913570,9000,9000,9000,9000,0
|
|
20231227,163300,65913570,9000,9000,9000,9000,0
|
|
20231227,163200,65913570,9000,9000,9000,9000,0
|
|
20231227,163100,65913570,9000,9000,9000,9000,0
|
|
20231227,163000,65913570,9000,9000,9000,9000,0
|
|
20231227,162900,65913570,9000,9000,9000,9000,0
|
|
20231227,162800,65913570,9000,9000,9000,9000,0
|
|
20231227,162700,65913570,9000,9000,9000,9000,0
|
|
20231227,162600,65913570,9000,9000,9000,9000,292
|
|
20231227,162500,65913570,9000,9000,9000,9000,0
|
|
20231227,162400,65913570,9000,9000,9000,9000,0
|
|
20231227,162300,65913570,9000,9000,9000,9000,0
|
|
20231227,162200,65913570,9000,9000,9000,9000,0
|
|
20231227,162100,65913570,9000,9000,9000,9000,0
|
|
20231227,162000,65913570,9000,9000,9000,9000,0
|
|
20231227,161900,65913570,9000,9000,9000,9000,0
|
|
20231227,161800,65913570,9000,9000,9000,9000,0
|
|
20231227,161700,65913570,9000,9000,9000,9000,0
|
|
20231227,161600,65913570,9000,9000,9000,9000,0
|
|
20231227,161500,65913570,9000,9000,9000,9000,0
|
|
20231227,161400,65913570,9000,9000,9000,9000,0
|
|
20231227,161300,65913570,9000,9000,9000,9000,0
|
|
20231227,161200,65913570,9000,9000,9000,9000,0
|
|
20231227,161100,65913570,9000,9000,9000,9000,0
|
|
20231227,161000,65913570,9000,9000,9000,9000,0
|
|
20231227,160900,65913570,9000,9000,9000,9000,0
|
|
20231227,160800,65913570,9000,9000,9000,9000,0
|
|
20231227,160700,65913570,9000,9000,9000,9000,0
|
|
20231227,160600,65913570,9000,9000,9000,9000,0
|
|
20231227,160500,65913570,9000,9000,9000,9000,0
|
|
20231227,160400,65913570,9000,9000,9000,9000,0
|
|
20231227,160300,65913570,9000,9000,9000,9000,0
|
|
20231227,160200,65913570,9000,9000,9000,9000,0
|
|
20231227,160100,65913570,9000,9000,9000,9000,0
|
|
20231227,160000,65913570,9000,9000,9000,9000,0
|
|
20231227,155900,65913570,9000,9000,9000,9000,0
|
|
20231227,155800,65913570,9000,9000,9000,9000,0
|
|
20231227,155700,65913570,9000,9000,9000,9000,0
|
|
20231227,155600,65913570,9000,9000,9000,9000,292
|
|
20231227,155500,65913570,9000,9000,9000,9000,0
|
|
20231227,155400,65913570,9000,9000,9000,9000,0
|
|
20231227,155300,65913570,9000,9000,9000,9000,0
|
|
20231227,155200,65913570,9000,9000,9000,9000,0
|
|
20231227,155100,65913570,9000,9000,9000,9000,0
|
|
20231227,155000,65913570,9000,9000,9000,9000,0
|
|
20231227,154900,65913570,9000,9000,9000,9000,0
|
|
20231227,154800,65913570,9000,9000,9000,9000,0
|
|
20231227,154700,65913570,9000,9000,9000,9000,0
|
|
20231227,154600,65913570,9000,9000,9000,9000,0
|
|
20231227,154500,65913570,9000,9000,9000,9000,0
|
|
20231227,154400,65913570,9000,9000,9000,9000,0
|
|
20231227,154300,65913570,9000,9000,9000,9000,0
|
|
20231227,154200,65913570,9000,9000,9000,9000,0
|
|
20231227,154100,65913570,9000,9000,9000,9000,0
|
|
20231227,154000,65913570,9000,9000,9000,9000,0
|
|
20231227,153900,65913570,9000,9000,9000,9000,0
|
|
20231227,153800,65913570,9000,9000,9000,9000,0
|
|
20231227,153700,65913570,9000,9000,9000,9000,0
|
|
20231227,153600,65913570,9000,9000,9000,9000,0
|
|
20231227,153500,65913570,9000,9000,9000,9000,0
|
|
20231227,153400,65913570,9000,9000,9000,9000,0
|
|
20231227,153300,65913570,9000,9000,9000,9000,0
|
|
20231227,153200,65913570,9000,9000,9000,9000,0
|
|
20231227,153100,65913570,9000,9000,9000,9000,0
|
|
20231227,153000,65913570,9000,9000,9000,9000,292
|
|
20231227,152900,63285570,9000,9000,9000,9000,0
|
|
20231227,152800,63285570,9000,9000,9000,9000,0
|
|
20231227,152700,63285570,9000,9000,9000,9000,0
|
|
20231227,152600,63285570,9000,9000,9000,9000,0
|
|
20231227,152500,63285570,9000,9000,9000,9000,0
|
|
20231227,152400,63285570,9000,9000,9000,9000,0
|
|
20231227,152300,63285570,9000,9000,9000,9000,0
|
|
20231227,152200,63285570,9000,9000,9000,9000,0
|
|
20231227,152100,63285570,9000,9000,9000,9000,0
|
|
20231227,152000,63285570,9000,9000,9000,9000,0
|
|
20231227,151900,63285570,9000,8980,9000,8960,920
|
|
20231227,151800,55041590,8980,8980,8980,8980,3
|
|
20231227,151700,55014650,8960,8990,8990,8960,65
|
|
20231227,151600,54431580,8990,8990,9000,8990,40
|
|
20231227,151500,54071610,9000,8990,9000,8980,78
|
|
20231227,151400,53371100,8990,8990,8990,8990,21
|
|
20231227,151300,53182310,8990,8990,8990,8990,1
|
|
20231227,151200,53173320,9020,9020,9020,9020,0
|
|
20231227,151100,53173320,9020,9020,9020,9020,0
|
|
20231227,151000,53173320,9020,9020,9020,9020,0
|
|
20231227,150900,53173320,9020,9020,9020,9020,0
|
|
20231227,150800,53173320,9020,9000,9020,9000,14
|
|
20231227,150700,53047060,9010,9010,9010,9010,0
|
|
20231227,150600,53047060,9010,9010,9010,9010,0
|
|
20231227,150500,53047060,9010,9000,9010,9000,2
|
|
20231227,150400,53029050,9010,9000,9010,9000,47
|
|
20231227,150300,52605840,9000,9000,9000,9000,30
|
|
20231227,150200,52335840,9000,9000,9000,9000,0
|
|
20231227,150100,52335840,9000,9000,9000,9000,0
|
|
20231227,150000,52335840,9000,9000,9000,9000,0
|
|
20231227,145900,52335840,9000,9000,9000,9000,0
|
|
20231227,145800,52335840,9000,9000,9000,9000,0
|
|
20231227,145700,52335840,9000,9000,9000,9000,0
|
|
20231227,145600,52335840,9000,9000,9000,9000,0
|
|
20231227,145500,52335840,9000,9000,9000,9000,40
|
|
20231227,145400,51975840,9000,9000,9000,9000,0
|
|
20231227,145300,51975840,9000,9000,9000,9000,0
|
|
20231227,145200,51975840,9000,9000,9000,9000,0
|
|
20231227,145100,51975840,9000,9000,9000,9000,0
|
|
20231227,145000,51975840,9000,9000,9000,9000,0
|
|
20231227,144900,51975840,9000,9000,9000,9000,0
|
|
20231227,144800,51975840,9000,9000,9000,9000,0
|
|
20231227,144700,51975840,9000,8980,9000,8980,387
|
|
20231227,144600,48494470,8990,8990,8990,8990,0
|
|
20231227,144500,48494470,8990,9020,9020,8990,865
|
|
20231227,144400,40707000,9050,9050,9050,9050,34
|
|
20231227,144300,40399300,9050,9050,9050,9050,0
|
|
20231227,144200,40399300,9050,9050,9050,9050,0
|
|
20231227,144100,40399300,9050,9050,9050,9050,0
|
|
20231227,144000,40399300,9050,9050,9050,9050,4
|
|
20231227,143900,40363100,9050,9050,9050,9050,0
|
|
20231227,143800,40363100,9050,9050,9050,9050,0
|
|
20231227,143700,40363100,9050,9050,9050,9050,0
|
|
20231227,143600,40363100,9050,9050,9050,9050,0
|
|
20231227,143500,40363100,9050,9050,9050,9050,0
|
|
20231227,143400,40363100,9050,9050,9050,9050,0
|
|
20231227,143300,40363100,9050,9050,9050,9050,0
|
|
20231227,143200,40363100,9050,9050,9090,9050,3
|
|
20231227,143100,40335910,9090,9040,9090,9040,7
|
|
20231227,143000,40272370,9050,9050,9050,9050,1
|
|
20231227,142900,40263320,9090,9090,9090,9090,0
|
|
20231227,142800,40263320,9090,9090,9090,9090,0
|
|
20231227,142700,40263320,9090,9090,9090,9090,0
|
|
20231227,142600,40263320,9090,9040,9090,9040,8
|
|
20231227,142500,40190830,9040,9040,9040,9040,0
|
|
20231227,142400,40190830,9040,9020,9040,9020,52
|
|
20231227,142300,39720770,9030,9030,9030,9030,0
|
|
20231227,142200,39720770,9030,9030,9030,9030,4
|
|
20231227,142100,39684650,9120,9120,9120,9120,0
|
|
20231227,142000,39684650,9120,9120,9120,9120,0
|
|
20231227,141900,39684650,9120,9120,9120,9120,0
|
|
20231227,141800,39684650,9120,9120,9120,9120,0
|
|
20231227,141700,39684650,9120,9020,9120,9020,109
|
|
20231227,141600,38691760,9020,9020,9020,9020,0
|
|
20231227,141500,38691760,9020,9020,9020,9020,0
|
|
20231227,141400,38691760,9020,9020,9020,9020,1
|
|
20231227,141300,38682740,9020,9020,9020,9020,1
|
|
20231227,141200,38673720,9020,9020,9020,9020,2
|
|
20231227,141100,38655680,9020,9020,9020,9020,20
|
|
20231227,141000,38475280,9020,9020,9020,9020,0
|
|
20231227,140900,38475280,9020,9020,9020,9020,0
|
|
20231227,140800,38475280,9020,9020,9020,9020,0
|
|
20231227,140700,38475280,9020,9020,9020,9020,0
|
|
20231227,140600,38475280,9020,9020,9020,9020,1
|
|
20231227,140500,38466260,9020,9020,9020,9020,1
|
|
20231227,140400,38457240,9010,9010,9010,9010,0
|
|
20231227,140300,38457240,9010,9010,9010,9010,117
|
|
20231227,140200,37403070,9010,9010,9010,9010,0
|
|
20231227,140100,37403070,9010,9030,9030,9010,103
|
|
20231227,140000,36473850,9050,9050,9050,9050,0
|
|
20231227,135900,36473850,9050,9050,9050,9050,2
|
|
20231227,135800,36455750,9030,9030,9030,9030,0
|
|
20231227,135700,36455750,9030,9030,9030,9030,0
|
|
20231227,135600,36455750,9030,9030,9030,9030,0
|
|
20231227,135500,36455750,9030,9030,9030,9030,0
|
|
20231227,135400,36455750,9030,9030,9030,9030,0
|
|
20231227,135300,36455750,9030,9030,9030,9030,0
|
|
20231227,135200,36455750,9030,9030,9030,9030,0
|
|
20231227,135100,36455750,9030,9030,9030,9030,0
|
|
20231227,135000,36455750,9030,9030,9030,9030,0
|
|
20231227,134900,36455750,9030,9030,9030,9030,0
|
|
20231227,134800,36455750,9030,9030,9030,9030,0
|
|
20231227,134700,36455750,9030,9030,9030,9030,0
|
|
20231227,134600,36455750,9030,9030,9030,9030,0
|
|
20231227,134500,36455750,9030,9030,9030,9030,0
|
|
20231227,134400,36455750,9030,9030,9030,9030,0
|
|
20231227,134300,36455750,9030,9030,9030,9030,0
|
|
20231227,134200,36455750,9030,9030,9030,9030,0
|
|
20231227,134100,36455750,9030,9030,9030,9030,0
|
|
20231227,134000,36455750,9030,9030,9030,9030,0
|
|
20231227,133900,36455750,9030,9030,9030,9030,0
|
|
20231227,133800,36455750,9030,9030,9030,9030,0
|
|
20231227,133700,36455750,9030,9030,9030,9030,2
|
|
20231227,133600,36437690,9030,9030,9030,9030,0
|
|
20231227,133500,36437690,9030,9030,9030,9030,0
|
|
20231227,133400,36437690,9030,9030,9030,9030,0
|
|
20231227,133300,36437690,9030,9030,9030,9030,0
|
|
20231227,133200,36437690,9030,9030,9030,9030,2
|
|
20231227,133100,36419630,9030,9030,9030,9030,0
|
|
20231227,133000,36419630,9030,9030,9030,9030,0
|
|
20231227,132900,36419630,9030,9030,9030,9030,0
|
|
20231227,132800,36419630,9030,9030,9030,9030,195
|
|
20231227,132700,34658780,9030,9030,9030,9030,0
|
|
20231227,132600,34658780,9030,9030,9030,9030,0
|
|
20231227,132500,34658780,9030,9030,9030,9030,0
|
|
20231227,132400,34658780,9030,9030,9030,9030,0
|
|
20231227,132300,34658780,9030,9030,9030,9030,100
|
|
20231227,132200,33755780,9040,9040,9040,9040,0
|
|
20231227,132100,33755780,9040,9040,9040,9040,15
|
|
20231227,132000,33620180,9060,9060,9060,9060,0
|
|
20231227,131900,33620180,9060,9060,9060,9060,0
|
|
20231227,131800,33620180,9060,9060,9060,9060,0
|
|
20231227,131700,33620180,9060,9060,9060,9060,0
|
|
20231227,131600,33620180,9060,9060,9060,9060,0
|
|
20231227,131500,33620180,9060,9060,9060,9060,0
|
|
20231227,131400,33620180,9060,9060,9060,9060,0
|
|
20231227,131300,33620180,9060,9060,9060,9060,1
|
|
20231227,131200,33611120,9050,9050,9050,9050,0
|
|
20231227,131100,33611120,9050,9050,9050,9050,44
|
|
20231227,131000,33212920,9050,9050,9050,9050,0
|
|
20231227,130900,33212920,9050,9050,9050,9050,0
|
|
20231227,130800,33212920,9050,9050,9050,9050,0
|
|
20231227,130700,33212920,9050,9050,9050,9050,0
|
|
20231227,130600,33212920,9050,9050,9050,9050,0
|
|
20231227,130500,33212920,9050,9050,9050,9050,9
|
|
20231227,130400,33131470,9040,9040,9040,9040,0
|
|
20231227,130300,33131470,9040,9040,9040,9040,140
|
|
20231227,130200,31865870,9050,9050,9050,9050,0
|
|
20231227,130100,31865870,9050,9050,9050,9050,0
|
|
20231227,130000,31865870,9050,9050,9050,9050,0
|
|
20231227,125900,31865870,9050,9050,9050,9050,0
|
|
20231227,125800,31865870,9050,9050,9050,9050,0
|
|
20231227,125700,31865870,9050,9050,9050,9050,0
|
|
20231227,125600,31865870,9050,9050,9050,9050,0
|
|
20231227,125500,31865870,9050,9050,9050,9050,0
|
|
20231227,125400,31865870,9050,9050,9050,9050,0
|
|
20231227,125300,31865870,9050,9050,9050,9050,129
|
|
20231227,125200,30698420,9050,9030,9050,9030,12
|
|
20231227,125100,30589880,9050,9050,9050,9050,0
|
|
20231227,125000,30589880,9050,9050,9050,9050,0
|
|
20231227,124900,30589880,9050,9050,9050,9050,0
|
|
20231227,124800,30589880,9050,9050,9050,9050,0
|
|
20231227,124700,30589880,9050,9050,9050,9050,0
|
|
20231227,124600,30589880,9050,9050,9050,9050,0
|
|
20231227,124500,30589880,9050,9050,9050,9050,0
|
|
20231227,124400,30589880,9050,9050,9050,9050,0
|
|
20231227,124300,30589880,9050,9050,9050,9050,0
|
|
20231227,124200,30589880,9050,9050,9050,9050,0
|
|
20231227,124100,30589880,9050,9050,9050,9050,0
|
|
20231227,124000,30589880,9050,9050,9050,9050,0
|
|
20231227,123900,30589880,9050,9050,9050,9050,0
|
|
20231227,123800,30589880,9050,9050,9050,9050,0
|
|
20231227,123700,30589880,9050,9050,9050,9050,0
|
|
20231227,123600,30589880,9050,9050,9050,9050,0
|
|
20231227,123500,30589880,9050,9050,9050,9050,0
|
|
20231227,123400,30589880,9050,9050,9050,9050,0
|
|
20231227,123300,30589880,9050,9050,9050,9050,0
|
|
20231227,123200,30589880,9050,9050,9050,9050,0
|
|
20231227,123100,30589880,9050,9050,9050,9050,0
|
|
20231227,123000,30589880,9050,9050,9050,9050,0
|
|
20231227,122900,30589880,9050,9050,9050,9050,2
|
|
20231227,122800,30571780,9050,9050,9050,9050,0
|
|
20231227,122700,30571780,9050,9050,9050,9050,0
|
|
20231227,122600,30571780,9050,9050,9050,9050,0
|
|
20231227,122500,30571780,9050,9050,9050,9050,260
|
|
20231227,122400,28218780,9050,9050,9050,9050,0
|
|
20231227,122300,28218780,9050,9050,9050,9050,0
|
|
20231227,122200,28218780,9050,9050,9050,9050,0
|
|
20231227,122100,28218780,9050,9050,9050,9050,0
|
|
20231227,122000,28218780,9050,9050,9050,9050,91
|
|
20231227,121900,27395230,9040,9040,9040,9040,0
|
|
20231227,121800,27395230,9040,9040,9040,9040,9
|
|
20231227,121700,27313870,9030,9030,9030,9030,0
|
|
20231227,121600,27313870,9030,9030,9030,9030,0
|
|
20231227,121500,27313870,9030,9030,9030,9030,0
|
|
20231227,121400,27313870,9030,9030,9030,9030,0
|
|
20231227,121300,27313870,9030,9030,9030,9030,0
|
|
20231227,121200,27313870,9030,9030,9030,9030,0
|
|
20231227,121100,27313870,9030,9030,9030,9030,0
|
|
20231227,121000,27313870,9030,9030,9030,9030,0
|
|
20231227,120900,27313870,9030,9030,9030,9030,0
|
|
20231227,120800,27313870,9030,9030,9030,9030,0
|
|
20231227,120700,27313870,9030,9030,9030,9030,0
|
|
20231227,120600,27313870,9030,9030,9030,9030,0
|
|
20231227,120500,27313870,9030,9030,9030,9030,0
|
|
20231227,120400,27313870,9030,9030,9030,9030,0
|
|
20231227,120300,27313870,9030,9030,9030,9030,9
|
|
20231227,120200,27232600,9030,9030,9030,9030,0
|
|
20231227,120100,27232600,9030,9030,9030,9030,0
|
|
20231227,120000,27232600,9030,9030,9030,9030,0
|
|
20231227,115900,27232600,9030,9030,9030,9030,1
|
|
20231227,115800,27223570,9020,9020,9020,9020,0
|
|
20231227,115700,27223570,9020,9020,9020,9020,0
|
|
20231227,115600,27223570,9020,9020,9020,9020,0
|
|
20231227,115500,27223570,9020,9020,9020,9020,0
|
|
20231227,115400,27223570,9020,9020,9020,9020,0
|
|
20231227,115300,27223570,9020,9020,9020,9020,1
|
|
20231227,115200,27214550,9020,9020,9020,9020,0
|
|
20231227,115100,27214550,9020,9020,9020,9020,0
|
|
20231227,115000,27214550,9020,9020,9020,9020,0
|
|
20231227,114900,27214550,9020,9020,9020,9020,0
|
|
20231227,114800,27214550,9020,9020,9020,9020,0
|
|
20231227,114700,27214550,9020,9020,9020,9020,0
|
|
20231227,114600,27214550,9020,9040,9040,9020,500
|
|
20231227,114500,22703650,9100,9100,9100,9100,0
|
|
20231227,114400,22703650,9100,9100,9100,9100,0
|
|
20231227,114300,22703650,9100,9100,9100,9100,0
|
|
20231227,114200,22703650,9100,9100,9100,9100,0
|
|
20231227,114100,22703650,9100,9100,9100,9100,0
|
|
20231227,114000,22703650,9100,9100,9100,9100,0
|
|
20231227,113900,22703650,9100,9100,9100,9100,0
|
|
20231227,113800,22703650,9100,9100,9100,9100,0
|
|
20231227,113700,22703650,9100,9100,9100,9100,0
|
|
20231227,113600,22703650,9100,9100,9100,9100,0
|
|
20231227,113500,22703650,9100,9100,9100,9100,0
|
|
20231227,113400,22703650,9100,9100,9100,9100,0
|
|
20231227,113300,22703650,9100,9100,9100,9100,0
|
|
20231227,113200,22703650,9100,9100,9100,9100,0
|
|
20231227,113100,22703650,9100,9100,9100,9100,1
|
|
20231227,113000,22694550,9110,9110,9110,9110,0
|
|
20231227,112900,22694550,9110,9110,9110,9110,0
|
|
20231227,112800,22694550,9110,9110,9110,9110,0
|
|
20231227,112700,22694550,9110,9110,9110,9110,0
|
|
20231227,112600,22694550,9110,9110,9110,9110,0
|
|
20231227,112500,22694550,9110,9110,9110,9110,0
|
|
20231227,112400,22694550,9110,9110,9110,9110,0
|
|
20231227,112300,22694550,9110,9110,9110,9110,0
|
|
20231227,112200,22694550,9110,9110,9110,9110,0
|
|
20231227,112100,22694550,9110,9110,9110,9110,0
|
|
20231227,112000,22694550,9110,9110,9110,9110,0
|
|
20231227,111900,22694550,9110,9110,9110,9110,0
|
|
20231227,111800,22694550,9110,9110,9110,9110,0
|
|
20231227,111700,22694550,9110,9110,9110,9110,0
|
|
20231227,111600,22694550,9110,9110,9110,9110,0
|
|
20231227,111500,22694550,9110,9110,9110,9110,0
|
|
20231227,111400,22694550,9110,9110,9110,9110,0
|
|
20231227,111300,22694550,9110,9110,9110,9110,0
|
|
20231227,111200,22694550,9110,9110,9110,9110,0
|
|
20231227,111100,22694550,9110,9110,9110,9110,0
|
|
20231227,111000,22694550,9110,9110,9110,9110,0
|
|
20231227,110900,22694550,9110,9110,9110,9110,0
|
|
20231227,110800,22694550,9110,9110,9110,9110,0
|
|
20231227,110700,22694550,9110,9110,9110,9110,0
|
|
20231227,110600,22694550,9110,9110,9110,9110,0
|
|
20231227,110500,22694550,9110,9110,9110,9110,0
|
|
20231227,110400,22694550,9110,9060,9110,9060,9
|
|
20231227,110300,22612960,9060,9060,9060,9060,0
|
|
20231227,110200,22612960,9060,9060,9060,9060,44
|
|
20231227,110100,22214320,9100,9100,9100,9100,0
|
|
20231227,110000,22214320,9100,9100,9100,9100,0
|
|
20231227,105900,22214320,9100,9100,9100,9100,0
|
|
20231227,105800,22214320,9100,9100,9100,9100,0
|
|
20231227,105700,22214320,9100,9100,9100,9100,0
|
|
20231227,105600,22214320,9100,9100,9100,9100,0
|
|
20231227,105500,22214320,9100,9100,9100,9100,0
|
|
20231227,105400,22214320,9100,9100,9100,9100,0
|
|
20231227,105300,22214320,9100,9100,9100,9100,45
|
|
20231227,105200,21804820,9100,9100,9100,9100,0
|
|
20231227,105100,21804820,9100,9100,9100,9100,0
|
|
20231227,105000,21804820,9100,9100,9100,9100,0
|
|
20231227,104900,21804820,9100,9100,9100,9100,2
|
|
20231227,104800,21786620,9050,9050,9050,9050,0
|
|
20231227,104700,21786620,9050,9050,9050,9050,0
|
|
20231227,104600,21786620,9050,9050,9050,9050,0
|
|
20231227,104500,21786620,9050,9050,9050,9050,1
|
|
20231227,104400,21777570,9040,9040,9040,9040,0
|
|
20231227,104300,21777570,9040,9040,9040,9040,0
|
|
20231227,104200,21777570,9040,9040,9040,9040,0
|
|
20231227,104100,21777570,9040,9040,9040,9040,0
|
|
20231227,104000,21777570,9040,9040,9040,9040,0
|
|
20231227,103900,21777570,9040,9040,9040,9040,0
|
|
20231227,103800,21777570,9040,9040,9040,9040,50
|
|
20231227,103700,21325570,9020,9020,9020,9020,2
|
|
20231227,103600,21307530,9020,9020,9020,9020,0
|
|
20231227,103500,21307530,9020,9020,9020,9020,0
|
|
20231227,103400,21307530,9020,9020,9020,9020,0
|
|
20231227,103300,21307530,9020,9020,9020,9020,0
|
|
20231227,103200,21307530,9020,9020,9020,9020,0
|
|
20231227,103100,21307530,9020,9020,9020,9020,0
|
|
20231227,103000,21307530,9020,9020,9020,9020,0
|
|
20231227,102900,21307530,9020,9020,9020,9020,0
|
|
20231227,102800,21307530,9020,9020,9020,9020,0
|
|
20231227,102700,21307530,9020,9020,9020,9020,0
|
|
20231227,102600,21307530,9020,9020,9020,9020,1
|
|
20231227,102500,21298510,9030,9030,9030,9030,1
|
|
20231227,102400,21289480,9030,9030,9030,9030,3
|
|
20231227,102300,21262390,9030,9010,9030,9010,3
|
|
20231227,102200,21235320,9000,9000,9000,9000,0
|
|
20231227,102100,21235320,9000,9000,9000,9000,258
|
|
20231227,102000,18913320,9010,9010,9010,9010,0
|
|
20231227,101900,18913320,9010,9010,9010,9010,0
|
|
20231227,101800,18913320,9010,9010,9010,9010,0
|
|
20231227,101700,18913320,9010,9010,9010,9010,0
|
|
20231227,101600,18913320,9010,9010,9010,9010,0
|
|
20231227,101500,18913320,9010,9010,9010,9010,0
|
|
20231227,101400,18913320,9010,9010,9010,9010,0
|
|
20231227,101300,18913320,9010,9010,9010,9010,0
|
|
20231227,101200,18913320,9010,9010,9010,9010,50
|
|
20231227,101100,18462820,9010,9010,9010,9010,0
|
|
20231227,101000,18462820,9010,9010,9010,9010,0
|
|
20231227,100900,18462820,9010,9010,9010,9010,0
|
|
20231227,100800,18462820,9010,9010,9010,9010,0
|
|
20231227,100700,18462820,9010,9010,9010,9010,1
|
|
20231227,100600,18453810,9010,9010,9010,9010,40
|
|
20231227,100500,18093410,9030,9030,9030,9030,0
|
|
20231227,100400,18093410,9030,9030,9030,9030,0
|
|
20231227,100300,18093410,9030,9030,9030,9030,3
|
|
20231227,100200,18066320,9020,9020,9020,9020,0
|
|
20231227,100100,18066320,9020,9020,9020,9020,0
|
|
20231227,100000,18066320,9020,9020,9020,9020,1
|
|
20231227,095900,18057300,9030,9030,9030,9030,1
|
|
20231227,095800,18048270,9050,9020,9070,9020,6
|
|
20231227,095700,17994040,9000,9000,9000,9000,0
|
|
20231227,095600,17994040,9000,9000,9000,9000,0
|
|
20231227,095500,17994040,9000,9000,9000,9000,0
|
|
20231227,095400,17994040,9000,9000,9000,9000,0
|
|
20231227,095300,17994040,9000,9000,9000,9000,0
|
|
20231227,095200,17994040,9000,9000,9000,9000,0
|
|
20231227,095100,17994040,9000,9000,9000,9000,0
|
|
20231227,095000,17994040,9000,9000,9000,9000,0
|
|
20231227,094900,17994040,9000,9000,9000,9000,0
|
|
20231227,094800,17994040,9000,9000,9000,9000,0
|
|
20231227,094700,17994040,9000,9000,9000,9000,0
|
|
20231227,094600,17994040,9000,9000,9000,9000,0
|
|
20231227,094500,17994040,9000,9020,9020,9000,218
|
|
20231227,094400,16031160,9040,9040,9040,9040,14
|
|
20231227,094300,15904600,9070,9070,9070,9070,50
|
|
20231227,094200,15451100,9070,9070,9070,9070,0
|
|
20231227,094100,15451100,9070,9070,9070,9070,4
|
|
20231227,094000,15414820,9050,9050,9050,9050,0
|
|
20231227,093900,15414820,9050,9050,9050,9050,55
|
|
20231227,093800,14917070,9080,9080,9080,9080,0
|
|
20231227,093700,14917070,9080,9080,9080,9080,0
|
|
20231227,093600,14917070,9080,9080,9080,9080,3
|
|
20231227,093500,14889830,9040,9040,9040,9040,0
|
|
20231227,093400,14889830,9040,9040,9040,9040,0
|
|
20231227,093300,14889830,9040,9040,9040,9040,0
|
|
20231227,093200,14889830,9040,9040,9040,9040,0
|
|
20231227,093100,14889830,9040,9040,9040,9040,0
|
|
20231227,093000,14889830,9040,9040,9040,9040,0
|
|
20231227,092900,14889830,9040,9040,9040,9040,0
|
|
20231227,092800,14889830,9040,9040,9040,9040,64
|
|
20231227,092700,14311270,9040,9040,9040,9040,0
|
|
20231227,092600,14311270,9040,9040,9040,9040,0
|
|
20231227,092500,14311270,9040,9040,9040,9040,100
|
|
20231227,092400,13407270,9040,9040,9040,9040,100
|
|
20231227,092300,12503270,9090,9090,9090,9090,0
|
|
20231227,092200,12503270,9090,9090,9090,9090,2
|
|
20231227,092100,12485090,9060,9060,9060,9060,0
|
|
20231227,092000,12485090,9060,9060,9060,9060,8
|
|
20231227,091900,12412610,9090,9090,9090,9090,128
|
|
20231227,091800,11249090,9080,9060,9080,9060,37
|
|
20231227,091700,10913170,9080,9080,9080,9080,10
|
|
20231227,091600,10822370,9060,9060,9060,9060,20
|
|
20231227,091500,10641170,9080,9080,9080,9080,110
|
|
20231227,091400,9642370,9080,9080,9080,9080,0
|
|
20231227,091300,9642370,9080,9080,9080,9080,0
|
|
20231227,091200,9642370,9080,9080,9080,9080,13
|
|
20231227,091100,9524330,9010,9010,9010,9010,0
|
|
20231227,091000,9524330,9010,9010,9010,9010,1
|
|
20231227,090900,9515320,9090,9090,9090,9090,3
|
|
20231227,090800,9488050,9120,9120,9120,9120,0
|
|
20231227,090700,9488050,9120,9120,9120,9120,2
|
|
20231227,090600,9469810,9130,9130,9130,9130,0
|
|
20231227,090500,9469810,9130,9130,9130,9130,0
|
|
20231227,090400,9469810,9130,9130,9130,9130,0
|
|
20231227,090300,9469810,9130,9130,9130,9130,0
|
|
20231227,090200,9469810,9130,9130,9130,9130,0
|
|
20231227,090100,9469810,9130,9020,9130,9020,7
|
|
20231227,090000,9406450,8950,8950,8950,8950,1051
|