681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,201800,248037180,7050,7050,7050,7050,543
|
|
20231214,201700,248037180,7050,7050,7050,7050,0
|
|
20231214,201600,248037180,7050,7050,7050,7050,0
|
|
20231214,201500,248037180,7050,7050,7050,7050,0
|
|
20231214,201400,248037180,7050,7050,7050,7050,0
|
|
20231214,201300,248037180,7050,7050,7050,7050,0
|
|
20231214,201200,248037180,7050,7050,7050,7050,0
|
|
20231214,201100,248037180,7050,7050,7050,7050,0
|
|
20231214,201000,248037180,7050,7050,7050,7050,0
|
|
20231214,200900,248037180,7050,7050,7050,7050,0
|
|
20231214,200800,248037180,7050,7050,7050,7050,0
|
|
20231214,200700,248037180,7050,7050,7050,7050,0
|
|
20231214,200600,248037180,7050,7050,7050,7050,0
|
|
20231214,200500,248037180,7050,7050,7050,7050,0
|
|
20231214,200400,248037180,7050,7050,7050,7050,0
|
|
20231214,200300,248037180,7050,7050,7050,7050,0
|
|
20231214,200200,248037180,7050,7050,7050,7050,0
|
|
20231214,200100,248037180,7050,7050,7050,7050,0
|
|
20231214,200000,248037180,7050,7050,7050,7050,0
|
|
20231214,195900,248037180,7050,7050,7050,7050,0
|
|
20231214,195800,248037180,7050,7050,7050,7050,0
|
|
20231214,195700,248037180,7050,7050,7050,7050,0
|
|
20231214,195600,248037180,7050,7050,7050,7050,0
|
|
20231214,195500,248037180,7050,7050,7050,7050,0
|
|
20231214,195400,248037180,7050,7050,7050,7050,0
|
|
20231214,195300,248037180,7050,7050,7050,7050,0
|
|
20231214,195200,248037180,7050,7050,7050,7050,0
|
|
20231214,195100,248037180,7050,7050,7050,7050,0
|
|
20231214,195000,248037180,7050,7050,7050,7050,0
|
|
20231214,194900,248037180,7050,7050,7050,7050,0
|
|
20231214,194800,248037180,7050,7050,7050,7050,543
|
|
20231214,194700,248037180,7050,7050,7050,7050,0
|
|
20231214,194600,248037180,7050,7050,7050,7050,0
|
|
20231214,194500,248037180,7050,7050,7050,7050,0
|
|
20231214,194400,248037180,7050,7050,7050,7050,0
|
|
20231214,194300,248037180,7050,7050,7050,7050,0
|
|
20231214,194200,248037180,7050,7050,7050,7050,0
|
|
20231214,194100,248037180,7050,7050,7050,7050,0
|
|
20231214,194000,248037180,7050,7050,7050,7050,0
|
|
20231214,193900,248037180,7050,7050,7050,7050,0
|
|
20231214,193800,248037180,7050,7050,7050,7050,0
|
|
20231214,193700,248037180,7050,7050,7050,7050,0
|
|
20231214,193600,248037180,7050,7050,7050,7050,0
|
|
20231214,193500,248037180,7050,7050,7050,7050,0
|
|
20231214,193400,248037180,7050,7050,7050,7050,0
|
|
20231214,193300,248037180,7050,7050,7050,7050,0
|
|
20231214,193200,248037180,7050,7050,7050,7050,0
|
|
20231214,193100,248037180,7050,7050,7050,7050,0
|
|
20231214,193000,248037180,7050,7050,7050,7050,0
|
|
20231214,192900,248037180,7050,7050,7050,7050,0
|
|
20231214,192800,248037180,7050,7050,7050,7050,0
|
|
20231214,192700,248037180,7050,7050,7050,7050,0
|
|
20231214,192600,248037180,7050,7050,7050,7050,0
|
|
20231214,192500,248037180,7050,7050,7050,7050,0
|
|
20231214,192400,248037180,7050,7050,7050,7050,0
|
|
20231214,192300,248037180,7050,7050,7050,7050,0
|
|
20231214,192200,248037180,7050,7050,7050,7050,0
|
|
20231214,192100,248037180,7050,7050,7050,7050,0
|
|
20231214,192000,248037180,7050,7050,7050,7050,0
|
|
20231214,191900,248037180,7050,7050,7050,7050,0
|
|
20231214,191800,248037180,7050,7050,7050,7050,543
|
|
20231214,191700,248037180,7050,7050,7050,7050,0
|
|
20231214,191600,248037180,7050,7050,7050,7050,0
|
|
20231214,191500,248037180,7050,7050,7050,7050,0
|
|
20231214,191400,248037180,7050,7050,7050,7050,0
|
|
20231214,191300,248037180,7050,7050,7050,7050,0
|
|
20231214,191200,248037180,7050,7050,7050,7050,0
|
|
20231214,191100,248037180,7050,7050,7050,7050,0
|
|
20231214,191000,248037180,7050,7050,7050,7050,0
|
|
20231214,190900,248037180,7050,7050,7050,7050,0
|
|
20231214,190800,248037180,7050,7050,7050,7050,0
|
|
20231214,190700,248037180,7050,7050,7050,7050,0
|
|
20231214,190600,248037180,7050,7050,7050,7050,0
|
|
20231214,190500,248037180,7050,7050,7050,7050,0
|
|
20231214,190400,248037180,7050,7050,7050,7050,0
|
|
20231214,190300,248037180,7050,7050,7050,7050,0
|
|
20231214,190200,248037180,7050,7050,7050,7050,0
|
|
20231214,190100,248037180,7050,7050,7050,7050,0
|
|
20231214,190000,248037180,7050,7050,7050,7050,0
|
|
20231214,185900,248037180,7050,7050,7050,7050,0
|
|
20231214,185800,248037180,7050,7050,7050,7050,0
|
|
20231214,185700,248037180,7050,7050,7050,7050,0
|
|
20231214,185600,248037180,7050,7050,7050,7050,0
|
|
20231214,185500,248037180,7050,7050,7050,7050,0
|
|
20231214,185400,248037180,7050,7050,7050,7050,0
|
|
20231214,185300,248037180,7050,7050,7050,7050,0
|
|
20231214,185200,248037180,7050,7050,7050,7050,0
|
|
20231214,185100,248037180,7050,7050,7050,7050,0
|
|
20231214,185000,248037180,7050,7050,7050,7050,0
|
|
20231214,184900,248037180,7050,7050,7050,7050,0
|
|
20231214,184800,248037180,7050,7050,7050,7050,543
|
|
20231214,184700,248037180,7050,7050,7050,7050,0
|
|
20231214,184600,248037180,7050,7050,7050,7050,0
|
|
20231214,184500,248037180,7050,7050,7050,7050,0
|
|
20231214,184400,248037180,7050,7050,7050,7050,0
|
|
20231214,184300,248037180,7050,7050,7050,7050,0
|
|
20231214,184200,248037180,7050,7050,7050,7050,0
|
|
20231214,184100,248037180,7050,7050,7050,7050,0
|
|
20231214,184000,248037180,7050,7050,7050,7050,0
|
|
20231214,183900,248037180,7050,7050,7050,7050,0
|
|
20231214,183800,248037180,7050,7050,7050,7050,0
|
|
20231214,183700,248037180,7050,7050,7050,7050,0
|
|
20231214,183600,248037180,7050,7050,7050,7050,0
|
|
20231214,183500,248037180,7050,7050,7050,7050,0
|
|
20231214,183400,248037180,7050,7050,7050,7050,0
|
|
20231214,183300,248037180,7050,7050,7050,7050,0
|
|
20231214,183200,248037180,7050,7050,7050,7050,0
|
|
20231214,183100,248037180,7050,7050,7050,7050,0
|
|
20231214,183000,248037180,7050,7050,7050,7050,0
|
|
20231214,182900,248037180,7050,7050,7050,7050,0
|
|
20231214,182800,248037180,7050,7050,7050,7050,0
|
|
20231214,182700,248037180,7050,7050,7050,7050,0
|
|
20231214,182600,248037180,7050,7050,7050,7050,0
|
|
20231214,182500,248037180,7050,7050,7050,7050,0
|
|
20231214,182400,248037180,7050,7050,7050,7050,0
|
|
20231214,182300,248037180,7050,7050,7050,7050,0
|
|
20231214,182200,248037180,7050,7050,7050,7050,0
|
|
20231214,182100,248037180,7050,7050,7050,7050,0
|
|
20231214,182000,248037180,7050,7050,7050,7050,0
|
|
20231214,181900,248037180,7050,7050,7050,7050,0
|
|
20231214,181800,248037180,7050,7050,7050,7050,543
|
|
20231214,181700,248037180,7050,7050,7050,7050,0
|
|
20231214,181600,248037180,7050,7050,7050,7050,0
|
|
20231214,181500,248037180,7050,7050,7050,7050,0
|
|
20231214,181400,248037180,7050,7050,7050,7050,0
|
|
20231214,181300,248037180,7050,7050,7050,7050,0
|
|
20231214,181200,248037180,7050,7050,7050,7050,0
|
|
20231214,181100,248037180,7050,7050,7050,7050,0
|
|
20231214,181000,248037180,7050,7050,7050,7050,0
|
|
20231214,180900,248037180,7050,7050,7050,7050,0
|
|
20231214,180800,248037180,7050,7050,7050,7050,0
|
|
20231214,180700,248037180,7050,7050,7050,7050,0
|
|
20231214,180600,248037180,7050,7050,7050,7050,0
|
|
20231214,180500,248037180,7050,7050,7050,7050,0
|
|
20231214,180400,248037180,7050,7050,7050,7050,0
|
|
20231214,180300,248037180,7050,7050,7050,7050,0
|
|
20231214,180200,248037180,7050,7050,7050,7050,0
|
|
20231214,180100,248037180,7050,7050,7050,7050,0
|
|
20231214,180000,248037180,7050,7050,7050,7050,0
|
|
20231214,175900,248037180,7050,7050,7050,7050,0
|
|
20231214,175800,248037180,7050,7050,7050,7050,0
|
|
20231214,175700,248037180,7050,7050,7050,7050,0
|
|
20231214,175600,248037180,7050,7050,7050,7050,0
|
|
20231214,175500,248037180,7050,7050,7050,7050,0
|
|
20231214,175400,248037180,7050,7050,7050,7050,0
|
|
20231214,175300,248037180,7050,7050,7050,7050,0
|
|
20231214,175200,248037180,7050,7050,7050,7050,0
|
|
20231214,175100,248037180,7050,7050,7050,7050,0
|
|
20231214,175000,248037180,7050,7050,7050,7050,0
|
|
20231214,174900,248037180,7050,7050,7050,7050,0
|
|
20231214,174800,248037180,7050,7050,7050,7050,543
|
|
20231214,174700,248037180,7050,7050,7050,7050,0
|
|
20231214,174600,248037180,7050,7050,7050,7050,0
|
|
20231214,174500,248037180,7050,7050,7050,7050,0
|
|
20231214,174400,248037180,7050,7050,7050,7050,0
|
|
20231214,174300,248037180,7050,7050,7050,7050,0
|
|
20231214,174200,248037180,7050,7050,7050,7050,0
|
|
20231214,174100,248037180,7050,7050,7050,7050,0
|
|
20231214,174000,248037180,7050,7050,7050,7050,0
|
|
20231214,173900,248037180,7050,7050,7050,7050,0
|
|
20231214,173800,248037180,7050,7050,7050,7050,0
|
|
20231214,173700,248037180,7050,7050,7050,7050,0
|
|
20231214,173600,248037180,7050,7050,7050,7050,0
|
|
20231214,173500,248037180,7050,7050,7050,7050,0
|
|
20231214,173400,248037180,7050,7050,7050,7050,0
|
|
20231214,173300,248037180,7050,7050,7050,7050,0
|
|
20231214,173200,248037180,7050,7050,7050,7050,0
|
|
20231214,173100,248037180,7050,7050,7050,7050,0
|
|
20231214,173000,248037180,7050,7050,7050,7050,0
|
|
20231214,172900,248037180,7050,7050,7050,7050,0
|
|
20231214,172800,248037180,7050,7050,7050,7050,0
|
|
20231214,172700,248037180,7050,7050,7050,7050,0
|
|
20231214,172600,248037180,7050,7050,7050,7050,0
|
|
20231214,172500,248037180,7050,7050,7050,7050,0
|
|
20231214,172400,248037180,7050,7050,7050,7050,0
|
|
20231214,172300,248037180,7050,7050,7050,7050,0
|
|
20231214,172200,248037180,7050,7050,7050,7050,0
|
|
20231214,172100,248037180,7050,7050,7050,7050,0
|
|
20231214,172000,248037180,7050,7050,7050,7050,0
|
|
20231214,171900,248037180,7050,7050,7050,7050,0
|
|
20231214,171800,248037180,7050,7050,7050,7050,543
|
|
20231214,171700,248037180,7050,7050,7050,7050,0
|
|
20231214,171600,248037180,7050,7050,7050,7050,0
|
|
20231214,171500,248037180,7050,7050,7050,7050,0
|
|
20231214,171400,248037180,7050,7050,7050,7050,0
|
|
20231214,171300,248037180,7050,7050,7050,7050,0
|
|
20231214,171200,248037180,7050,7050,7050,7050,0
|
|
20231214,171100,248037180,7050,7050,7050,7050,0
|
|
20231214,171000,248037180,7050,7050,7050,7050,0
|
|
20231214,170900,248037180,7050,7050,7050,7050,0
|
|
20231214,170800,248037180,7050,7050,7050,7050,0
|
|
20231214,170700,248037180,7050,7050,7050,7050,0
|
|
20231214,170600,248037180,7050,7050,7050,7050,0
|
|
20231214,170500,248037180,7050,7050,7050,7050,0
|
|
20231214,170400,248037180,7050,7050,7050,7050,0
|
|
20231214,170300,248037180,7050,7050,7050,7050,0
|
|
20231214,170200,248037180,7050,7050,7050,7050,0
|
|
20231214,170100,248037180,7050,7050,7050,7050,0
|
|
20231214,170000,248037180,7050,7050,7050,7050,0
|
|
20231214,165900,248037180,7050,7050,7050,7050,0
|
|
20231214,165800,248037180,7050,7050,7050,7050,0
|
|
20231214,165700,248037180,7050,7050,7050,7050,0
|
|
20231214,165600,248037180,7050,7050,7050,7050,0
|
|
20231214,165500,248037180,7050,7050,7050,7050,0
|
|
20231214,165400,248037180,7050,7050,7050,7050,0
|
|
20231214,165300,248037180,7050,7050,7050,7050,0
|
|
20231214,165200,248037180,7050,7050,7050,7050,0
|
|
20231214,165100,248037180,7050,7050,7050,7050,0
|
|
20231214,165000,248037180,7050,7050,7050,7050,0
|
|
20231214,164900,248037180,7050,7050,7050,7050,0
|
|
20231214,164800,248037180,7050,7050,7050,7050,543
|
|
20231214,164700,248037180,7050,7050,7050,7050,0
|
|
20231214,164600,248037180,7050,7050,7050,7050,0
|
|
20231214,164500,248037180,7050,7050,7050,7050,0
|
|
20231214,164400,248037180,7050,7050,7050,7050,0
|
|
20231214,164300,248037180,7050,7050,7050,7050,0
|
|
20231214,164200,248037180,7050,7050,7050,7050,0
|
|
20231214,164100,248037180,7050,7050,7050,7050,0
|
|
20231214,164000,248037180,7050,7050,7050,7050,0
|
|
20231214,163900,248037180,7050,7050,7050,7050,0
|
|
20231214,163800,248037180,7050,7050,7050,7050,0
|
|
20231214,163700,248037180,7050,7050,7050,7050,0
|
|
20231214,163600,248037180,7050,7050,7050,7050,0
|
|
20231214,163500,248037180,7050,7050,7050,7050,0
|
|
20231214,163400,248037180,7050,7050,7050,7050,0
|
|
20231214,163300,248037180,7050,7050,7050,7050,0
|
|
20231214,163200,248037180,7050,7050,7050,7050,0
|
|
20231214,163100,248037180,7050,7050,7050,7050,0
|
|
20231214,163000,248037180,7050,7050,7050,7050,0
|
|
20231214,162900,248037180,7050,7050,7050,7050,0
|
|
20231214,162800,248037180,7050,7050,7050,7050,0
|
|
20231214,162700,248037180,7050,7050,7050,7050,0
|
|
20231214,162600,248037180,7050,7050,7050,7050,0
|
|
20231214,162500,248037180,7050,7050,7050,7050,0
|
|
20231214,162400,248037180,7050,7050,7050,7050,0
|
|
20231214,162300,248037180,7050,7050,7050,7050,0
|
|
20231214,162200,248037180,7050,7050,7050,7050,0
|
|
20231214,162100,248037180,7050,7050,7050,7050,0
|
|
20231214,162000,248037180,7050,7050,7050,7050,0
|
|
20231214,161900,248037180,7050,7050,7050,7050,0
|
|
20231214,161800,248037180,7050,7050,7050,7050,543
|
|
20231214,161700,248037180,7050,7050,7050,7050,0
|
|
20231214,161600,248037180,7050,7050,7050,7050,0
|
|
20231214,161500,248037180,7050,7050,7050,7050,0
|
|
20231214,161400,248037180,7050,7050,7050,7050,0
|
|
20231214,161300,248037180,7050,7050,7050,7050,0
|
|
20231214,161200,248037180,7050,7050,7050,7050,0
|
|
20231214,161100,248037180,7050,7050,7050,7050,0
|
|
20231214,161000,248037180,7050,7050,7050,7050,0
|
|
20231214,160900,248037180,7050,7050,7050,7050,0
|
|
20231214,160800,248037180,7050,7050,7050,7050,0
|
|
20231214,160700,248037180,7050,7050,7050,7050,0
|
|
20231214,160600,248037180,7050,7050,7050,7050,0
|
|
20231214,160500,248037180,7050,7050,7050,7050,0
|
|
20231214,160400,248037180,7050,7050,7050,7050,0
|
|
20231214,160300,248037180,7050,7050,7050,7050,0
|
|
20231214,160200,248037180,7050,7050,7050,7050,0
|
|
20231214,160100,248037180,7050,7050,7050,7050,0
|
|
20231214,160000,248037180,7050,7050,7050,7050,0
|
|
20231214,155900,248037180,7050,7050,7050,7050,0
|
|
20231214,155800,248037180,7050,7050,7050,7050,0
|
|
20231214,155700,248037180,7050,7050,7050,7050,0
|
|
20231214,155600,248037180,7050,7050,7050,7050,0
|
|
20231214,155500,248037180,7050,7050,7050,7050,0
|
|
20231214,155400,248037180,7050,7050,7050,7050,0
|
|
20231214,155300,248037180,7050,7050,7050,7050,0
|
|
20231214,155200,248037180,7050,7050,7050,7050,0
|
|
20231214,155100,248037180,7050,7050,7050,7050,0
|
|
20231214,155000,248037180,7050,7050,7050,7050,0
|
|
20231214,154900,248037180,7050,7050,7050,7050,0
|
|
20231214,154800,248037180,7050,7050,7050,7050,543
|
|
20231214,154700,248037180,7050,7050,7050,7050,0
|
|
20231214,154600,248037180,7050,7050,7050,7050,0
|
|
20231214,154500,248037180,7050,7050,7050,7050,0
|
|
20231214,154400,248037180,7050,7050,7050,7050,0
|
|
20231214,154300,248037180,7050,7050,7050,7050,0
|
|
20231214,154200,248037180,7050,7050,7050,7050,0
|
|
20231214,154100,248037180,7050,7050,7050,7050,0
|
|
20231214,154000,248037180,7050,7050,7050,7050,0
|
|
20231214,153900,248037180,7050,7050,7050,7050,0
|
|
20231214,153800,248037180,7050,7050,7050,7050,0
|
|
20231214,153700,248037180,7050,7050,7050,7050,0
|
|
20231214,153600,248037180,7050,7050,7050,7050,0
|
|
20231214,153500,248037180,7050,7050,7050,7050,0
|
|
20231214,153400,248037180,7050,7050,7050,7050,0
|
|
20231214,153300,248037180,7050,7050,7050,7050,0
|
|
20231214,153200,248037180,7050,7050,7050,7050,0
|
|
20231214,153100,248037180,7050,7050,7050,7050,0
|
|
20231214,153000,248037180,7050,7050,7050,7050,543
|
|
20231214,152900,244209030,7050,7050,7050,7050,0
|
|
20231214,152800,244209030,7050,7050,7050,7050,0
|
|
20231214,152700,244209030,7050,7050,7050,7050,0
|
|
20231214,152600,244209030,7050,7050,7050,7050,0
|
|
20231214,152500,244209030,7050,7050,7050,7050,0
|
|
20231214,152400,244209030,7050,7050,7050,7050,0
|
|
20231214,152300,244209030,7050,7050,7050,7050,0
|
|
20231214,152200,244209030,7050,7050,7050,7050,0
|
|
20231214,152100,244209030,7050,7050,7050,7050,0
|
|
20231214,152000,244209030,7050,7050,7050,7050,0
|
|
20231214,151900,244209030,7050,7050,7050,7050,256
|
|
20231214,151800,242404230,7080,7080,7080,7080,0
|
|
20231214,151700,242404230,7080,7080,7080,7080,1
|
|
20231214,151600,242397150,7080,7080,7080,7080,13
|
|
20231214,151500,242305110,7080,7080,7080,7080,1
|
|
20231214,151400,242298030,7080,7080,7080,7080,7
|
|
20231214,151300,242248470,7070,7070,7070,7060,124
|
|
20231214,151200,241371800,7070,7070,7070,7070,0
|
|
20231214,151100,241371800,7070,7070,7070,7070,0
|
|
20231214,151000,241371800,7070,7070,7070,7070,1
|
|
20231214,150900,241364730,7060,7070,7070,7060,7
|
|
20231214,150800,241315270,7070,7070,7070,7070,0
|
|
20231214,150700,241315270,7070,7070,7070,7070,8
|
|
20231214,150600,241258710,7070,7070,7070,7070,0
|
|
20231214,150500,241258710,7070,7070,7070,7070,2
|
|
20231214,150400,241244570,7070,7070,7070,7070,3
|
|
20231214,150300,241223360,7070,7070,7070,7070,0
|
|
20231214,150200,241223360,7070,7070,7070,7070,0
|
|
20231214,150100,241223360,7070,7070,7070,7070,0
|
|
20231214,150000,241223360,7070,7070,7070,7070,7
|
|
20231214,145900,241173870,7080,7080,7080,7080,50
|
|
20231214,145800,240819870,7070,7050,7070,7020,119
|
|
20231214,145700,239979380,7050,7050,7050,7050,50
|
|
20231214,145600,239626880,7050,7050,7050,7050,1
|
|
20231214,145500,239619830,7050,7050,7050,7050,2
|
|
20231214,145400,239605730,7050,7050,7050,7050,0
|
|
20231214,145300,239605730,7050,7050,7050,7050,0
|
|
20231214,145200,239605730,7050,7040,7050,7040,8
|
|
20231214,145100,239549400,7040,7040,7040,7040,0
|
|
20231214,145000,239549400,7040,7040,7040,7040,75
|
|
20231214,144900,239021400,7040,7040,7040,7040,0
|
|
20231214,144800,239021400,7040,7040,7040,7040,200
|
|
20231214,144700,237613400,7040,7040,7040,7040,0
|
|
20231214,144600,237613400,7040,7040,7040,7040,1
|
|
20231214,144500,237606360,7030,7030,7030,7030,10
|
|
20231214,144400,237536060,7040,7040,7040,7040,2
|
|
20231214,144300,237521980,7040,7040,7040,7040,502
|
|
20231214,144200,233987900,7010,7040,7040,7010,483
|
|
20231214,144100,230589890,7040,7040,7040,7040,37
|
|
20231214,144000,230329410,7040,7040,7040,7040,4
|
|
20231214,143900,230301250,7040,7040,7040,7040,41
|
|
20231214,143800,230012610,7040,7040,7040,7040,0
|
|
20231214,143700,230012610,7040,7040,7040,7040,0
|
|
20231214,143600,230012610,7040,7040,7040,7040,0
|
|
20231214,143500,230012610,7040,7040,7040,7040,10
|
|
20231214,143400,229942210,7040,7040,7040,7040,0
|
|
20231214,143300,229942210,7040,7040,7040,7040,0
|
|
20231214,143200,229942210,7040,7040,7040,7040,10
|
|
20231214,143100,229871810,7040,7030,7040,7030,9
|
|
20231214,143000,229808510,7030,7040,7040,7020,288
|
|
20231214,142900,227784850,7040,7040,7040,7040,2
|
|
20231214,142800,227770770,7030,7030,7030,7030,0
|
|
20231214,142700,227770770,7030,7030,7030,7030,100
|
|
20231214,142600,227067770,7040,7040,7040,7040,0
|
|
20231214,142500,227067770,7040,7040,7040,7040,0
|
|
20231214,142400,227067770,7040,7000,7040,7000,111
|
|
20231214,142300,226290730,6990,7020,7020,6990,151
|
|
20231214,142200,225233310,7040,7040,7040,7040,1
|
|
20231214,142100,225226270,7040,7040,7040,7040,0
|
|
20231214,142000,225226270,7040,7010,7040,7010,255
|
|
20231214,141900,223431190,7010,7000,7010,7000,643
|
|
20231214,141800,218926760,7000,7000,7000,7000,0
|
|
20231214,141700,218926760,7000,6990,7000,6990,7
|
|
20231214,141600,218877800,6990,6990,6990,6990,0
|
|
20231214,141500,218877800,6990,6990,6990,6990,560
|
|
20231214,141400,214963400,6990,6970,6990,6970,200
|
|
20231214,141300,213567580,6980,6980,6980,6980,101
|
|
20231214,141200,212862600,6980,6980,6980,6980,0
|
|
20231214,141100,212862600,6980,6980,6980,6980,0
|
|
20231214,141000,212862600,6980,6980,6980,6980,830
|
|
20231214,140900,207069200,6980,6980,6980,6980,0
|
|
20231214,140800,207069200,6980,6980,6980,6980,1
|
|
20231214,140700,207062220,6990,6990,6990,6990,0
|
|
20231214,140600,207062220,6990,6990,6990,6990,0
|
|
20231214,140500,207062220,6990,6990,6990,6990,0
|
|
20231214,140400,207062220,6990,6990,6990,6990,0
|
|
20231214,140300,207062220,6990,6980,6990,6980,90
|
|
20231214,140200,206433850,6990,6980,6990,6940,1378
|
|
20231214,140100,196841960,6950,6980,6980,6950,114
|
|
20231214,140000,196049190,6990,6990,6990,6990,0
|
|
20231214,135900,196049190,6990,6990,6990,6990,0
|
|
20231214,135800,196049190,6990,6990,6990,6990,0
|
|
20231214,135700,196049190,6990,6990,6990,6990,0
|
|
20231214,135600,196049190,6990,6990,6990,6990,0
|
|
20231214,135500,196049190,6990,6990,6990,6990,0
|
|
20231214,135400,196049190,6990,6990,6990,6990,0
|
|
20231214,135300,196049190,6990,6990,6990,6990,0
|
|
20231214,135200,196049190,6990,6990,6990,6990,0
|
|
20231214,135100,196049190,6990,6990,6990,6990,0
|
|
20231214,135000,196049190,6990,6990,6990,6990,0
|
|
20231214,134900,196049190,6990,6990,6990,6990,0
|
|
20231214,134800,196049190,6990,6990,6990,6990,3
|
|
20231214,134700,196028220,6990,6990,6990,6990,0
|
|
20231214,134600,196028220,6990,6990,6990,6990,0
|
|
20231214,134500,196028220,6990,6990,6990,6990,0
|
|
20231214,134400,196028220,6990,6990,6990,6990,0
|
|
20231214,134300,196028220,6990,6990,6990,6990,0
|
|
20231214,134200,196028220,6990,6990,6990,6990,0
|
|
20231214,134100,196028220,6990,6990,6990,6990,60
|
|
20231214,134000,195608820,6990,6990,6990,6990,0
|
|
20231214,133900,195608820,6990,6990,6990,6990,4
|
|
20231214,133800,195580860,7000,7000,7000,7000,0
|
|
20231214,133700,195580860,7000,7000,7000,7000,0
|
|
20231214,133600,195580860,7000,6970,7000,6970,40
|
|
20231214,133500,195301710,6970,6950,6970,6950,50
|
|
20231214,133400,194954060,6930,6930,6930,6930,0
|
|
20231214,133300,194954060,6930,6930,6930,6930,0
|
|
20231214,133200,194954060,6930,6950,6950,6920,1114
|
|
20231214,133100,187228110,6950,7000,7000,6950,700
|
|
20231214,133000,182360030,7000,7000,7000,7000,0
|
|
20231214,132900,182360030,7000,7000,7000,7000,0
|
|
20231214,132800,182360030,7000,7000,7000,7000,0
|
|
20231214,132700,182360030,7000,7000,7000,7000,0
|
|
20231214,132600,182360030,7000,7000,7000,7000,0
|
|
20231214,132500,182360030,7000,7000,7000,7000,9
|
|
20231214,132400,182297030,7000,7000,7000,7000,0
|
|
20231214,132300,182297030,7000,7000,7000,7000,0
|
|
20231214,132200,182297030,7000,7000,7000,7000,0
|
|
20231214,132100,182297030,7000,7000,7000,7000,0
|
|
20231214,132000,182297030,7000,7000,7000,7000,0
|
|
20231214,131900,182297030,7000,7000,7000,7000,0
|
|
20231214,131800,182297030,7000,7000,7000,7000,0
|
|
20231214,131700,182297030,7000,7000,7000,7000,0
|
|
20231214,131600,182297030,7000,7000,7000,7000,0
|
|
20231214,131500,182297030,7000,7000,7000,7000,1
|
|
20231214,131400,182290030,6960,6970,6970,6960,400
|
|
20231214,131300,179505240,7000,7000,7000,7000,0
|
|
20231214,131200,179505240,7000,7000,7000,7000,1
|
|
20231214,131100,179498240,7000,7000,7000,7000,0
|
|
20231214,131000,179498240,7000,7000,7000,7000,0
|
|
20231214,130900,179498240,7000,7000,7000,7000,18
|
|
20231214,130800,179372240,7000,7000,7000,7000,0
|
|
20231214,130700,179372240,7000,7000,7000,7000,0
|
|
20231214,130600,179372240,7000,7000,7000,7000,0
|
|
20231214,130500,179372240,7000,7000,7000,7000,0
|
|
20231214,130400,179372240,7000,6990,7000,6960,3203
|
|
20231214,130300,157038520,7000,7000,7000,7000,0
|
|
20231214,130200,157038520,7000,7010,7010,7000,69
|
|
20231214,130100,156555280,7050,7050,7050,7050,0
|
|
20231214,130000,156555280,7050,7050,7050,7050,0
|
|
20231214,125900,156555280,7050,7050,7050,7050,0
|
|
20231214,125800,156555280,7050,7050,7050,7050,0
|
|
20231214,125700,156555280,7050,7050,7050,7050,1
|
|
20231214,125600,156548230,7050,7050,7050,7050,0
|
|
20231214,125500,156548230,7050,7050,7050,7050,1
|
|
20231214,125400,156541180,6990,6990,6990,6990,0
|
|
20231214,125300,156541180,6990,6990,6990,6990,2
|
|
20231214,125200,156527200,6990,6990,6990,6990,0
|
|
20231214,125100,156527200,6990,6990,6990,6990,0
|
|
20231214,125000,156527200,6990,6990,6990,6990,0
|
|
20231214,124900,156527200,6990,6990,6990,6990,0
|
|
20231214,124800,156527200,6990,7030,7030,6990,300
|
|
20231214,124700,154423280,7090,7090,7090,7090,0
|
|
20231214,124600,154423280,7090,7090,7090,7090,0
|
|
20231214,124500,154423280,7090,7090,7090,7090,50
|
|
20231214,124400,154068780,7090,7090,7090,7090,0
|
|
20231214,124300,154068780,7090,7090,7090,7090,0
|
|
20231214,124200,154068780,7090,7090,7090,7090,0
|
|
20231214,124100,154068780,7090,7090,7090,7090,1
|
|
20231214,124000,154061690,7100,7090,7100,7090,21
|
|
20231214,123900,153912790,7100,7100,7100,7100,0
|
|
20231214,123800,153912790,7100,7080,7100,7080,191
|
|
20231214,123700,152557540,7100,7100,7100,7100,0
|
|
20231214,123600,152557540,7100,7100,7100,7100,0
|
|
20231214,123500,152557540,7100,7100,7100,7100,0
|
|
20231214,123400,152557540,7100,7100,7100,7100,0
|
|
20231214,123300,152557540,7100,7100,7100,7100,0
|
|
20231214,123200,152557540,7100,7100,7100,7100,0
|
|
20231214,123100,152557540,7100,7100,7100,7100,0
|
|
20231214,123000,152557540,7100,7100,7100,7100,0
|
|
20231214,122900,152557540,7100,7100,7100,7100,0
|
|
20231214,122800,152557540,7100,7100,7100,7100,0
|
|
20231214,122700,152557540,7100,7100,7100,7100,0
|
|
20231214,122600,152557540,7100,7100,7100,7100,0
|
|
20231214,122500,152557540,7100,7060,7100,7060,32
|
|
20231214,122400,152330910,7010,7000,7010,7000,23
|
|
20231214,122300,152169690,7000,7000,7000,7000,0
|
|
20231214,122200,152169690,7000,7000,7000,7000,0
|
|
20231214,122100,152169690,7000,7000,7000,7000,0
|
|
20231214,122000,152169690,7000,7000,7000,7000,0
|
|
20231214,121900,152169690,7000,7000,7000,7000,0
|
|
20231214,121800,152169690,7000,7000,7000,7000,0
|
|
20231214,121700,152169690,7000,7000,7000,7000,0
|
|
20231214,121600,152169690,7000,7000,7000,7000,0
|
|
20231214,121500,152169690,7000,7000,7000,7000,2
|
|
20231214,121400,152155690,7000,7000,7000,7000,2
|
|
20231214,121300,152141690,7000,7000,7000,6990,92
|
|
20231214,121200,151497850,6980,6980,6980,6980,0
|
|
20231214,121100,151497850,6980,7000,7000,6980,300
|
|
20231214,121000,149400310,7010,7010,7010,7010,45
|
|
20231214,120900,149084860,7020,7030,7030,7020,369
|
|
20231214,120800,146493190,7030,7030,7030,7030,376
|
|
20231214,120700,143849910,7030,7040,7040,7030,156
|
|
20231214,120600,142751780,7100,7100,7100,7100,0
|
|
20231214,120500,142751780,7100,7050,7100,7050,1170
|
|
20231214,120400,134501880,7100,7100,7100,7100,0
|
|
20231214,120300,134501880,7100,7100,7100,7100,10
|
|
20231214,120200,134430880,7100,7100,7100,7100,0
|
|
20231214,120100,134430880,7100,7100,7100,7100,0
|
|
20231214,120000,134430880,7100,7100,7100,7100,0
|
|
20231214,115900,134430880,7100,7100,7100,7100,0
|
|
20231214,115800,134430880,7100,7100,7100,7100,0
|
|
20231214,115700,134430880,7100,7100,7100,7100,0
|
|
20231214,115600,134430880,7100,7100,7100,7100,0
|
|
20231214,115500,134430880,7100,7100,7100,7100,0
|
|
20231214,115400,134430880,7100,7100,7100,7100,0
|
|
20231214,115300,134430880,7100,7100,7100,7100,0
|
|
20231214,115200,134430880,7100,7090,7100,7090,447
|
|
20231214,115100,131257200,7100,7100,7100,7100,0
|
|
20231214,115000,131257200,7100,7100,7100,7100,0
|
|
20231214,114900,131257200,7100,7100,7100,7100,0
|
|
20231214,114800,131257200,7100,7100,7100,7100,0
|
|
20231214,114700,131257200,7100,7100,7100,7100,1
|
|
20231214,114600,131250100,7110,7110,7110,7110,0
|
|
20231214,114500,131250100,7110,7100,7110,7100,300
|
|
20231214,114400,129118960,7060,7060,7060,7060,142
|
|
20231214,114300,128116440,7050,7050,7050,7050,0
|
|
20231214,114200,128116440,7050,7050,7050,7050,0
|
|
20231214,114100,128116440,7050,7050,7050,7050,0
|
|
20231214,114000,128116440,7050,7050,7050,7050,0
|
|
20231214,113900,128116440,7050,7050,7050,7050,0
|
|
20231214,113800,128116440,7050,7050,7050,7050,0
|
|
20231214,113700,128116440,7050,7050,7050,7050,0
|
|
20231214,113600,128116440,7050,7050,7050,7050,3
|
|
20231214,113500,128095290,7050,7050,7050,7050,0
|
|
20231214,113400,128095290,7050,7050,7050,7050,0
|
|
20231214,113300,128095290,7050,7050,7050,7050,0
|
|
20231214,113200,128095290,7050,7050,7050,7050,1
|
|
20231214,113100,128088240,7090,7090,7090,7090,1
|
|
20231214,113000,128081150,7100,7100,7100,7100,0
|
|
20231214,112900,128081150,7100,7100,7100,7100,0
|
|
20231214,112800,128081150,7100,7100,7100,7100,0
|
|
20231214,112700,128081150,7100,7100,7100,7100,0
|
|
20231214,112600,128081150,7100,7100,7100,7100,0
|
|
20231214,112500,128081150,7100,7100,7100,7100,4
|
|
20231214,112400,128052750,7100,7100,7100,7100,0
|
|
20231214,112300,128052750,7100,7060,7100,7060,80
|
|
20231214,112200,127486030,7070,7070,7070,7070,4
|
|
20231214,112100,127457750,7100,7100,7100,7100,0
|
|
20231214,112000,127457750,7100,7100,7100,7100,0
|
|
20231214,111900,127457750,7100,7100,7100,7100,0
|
|
20231214,111800,127457750,7100,7100,7100,7100,0
|
|
20231214,111700,127457750,7100,7100,7100,7100,0
|
|
20231214,111600,127457750,7100,7100,7100,7100,0
|
|
20231214,111500,127457750,7100,7100,7100,7100,0
|
|
20231214,111400,127457750,7100,7100,7100,7100,0
|
|
20231214,111300,127457750,7100,7100,7100,7100,0
|
|
20231214,111200,127457750,7100,7100,7100,7100,20
|
|
20231214,111100,127315750,7070,7110,7110,7070,6
|
|
20231214,111000,127273130,7110,7110,7110,7110,0
|
|
20231214,110900,127273130,7110,7110,7110,7110,0
|
|
20231214,110800,127273130,7110,7110,7110,7110,0
|
|
20231214,110700,127273130,7110,7110,7110,7110,0
|
|
20231214,110600,127273130,7110,7110,7110,7110,0
|
|
20231214,110500,127273130,7110,7110,7110,7110,0
|
|
20231214,110400,127273130,7110,7110,7110,7110,0
|
|
20231214,110300,127273130,7110,7110,7110,7110,0
|
|
20231214,110200,127273130,7110,7110,7110,7110,50
|
|
20231214,110100,126917630,7110,7110,7110,7110,0
|
|
20231214,110000,126917630,7110,7110,7110,7110,300
|
|
20231214,105900,124784630,7110,7110,7110,7110,0
|
|
20231214,105800,124784630,7110,7110,7110,7110,0
|
|
20231214,105700,124784630,7110,7110,7110,7110,0
|
|
20231214,105600,124784630,7110,7110,7110,7110,1
|
|
20231214,105500,124777520,7120,7120,7120,7120,0
|
|
20231214,105400,124777520,7120,7120,7120,7120,0
|
|
20231214,105300,124777520,7120,7120,7120,7120,0
|
|
20231214,105200,124777520,7120,7120,7120,7120,0
|
|
20231214,105100,124777520,7120,7120,7120,7120,12
|
|
20231214,105000,124692080,7120,7120,7120,7120,10
|
|
20231214,104900,124620880,7120,7110,7120,7110,321
|
|
20231214,104800,122336050,7120,7120,7120,7120,0
|
|
20231214,104700,122336050,7120,7120,7120,7120,0
|
|
20231214,104600,122336050,7120,7120,7120,7120,0
|
|
20231214,104500,122336050,7120,7120,7120,7120,0
|
|
20231214,104400,122336050,7120,7110,7120,7110,500
|
|
20231214,104300,118776590,7120,7120,7120,7120,0
|
|
20231214,104200,118776590,7120,7120,7120,7120,0
|
|
20231214,104100,118776590,7120,7120,7120,7120,0
|
|
20231214,104000,118776590,7120,7090,7120,7090,700
|
|
20231214,103900,113795150,7050,7050,7050,7050,0
|
|
20231214,103800,113795150,7050,7050,7050,7050,64
|
|
20231214,103700,113343950,7050,7050,7050,7050,0
|
|
20231214,103600,113343950,7050,7050,7050,7050,0
|
|
20231214,103500,113343950,7050,7050,7050,7050,86
|
|
20231214,103400,112737650,7050,7050,7050,7050,0
|
|
20231214,103300,112737650,7050,7040,7050,7040,59
|
|
20231214,103200,112322030,7020,7020,7020,7020,5
|
|
20231214,103100,112286930,7010,7010,7010,7010,0
|
|
20231214,103000,112286930,7010,7010,7010,7010,0
|
|
20231214,102900,112286930,7010,7010,7010,7010,0
|
|
20231214,102800,112286930,7010,7010,7010,7010,0
|
|
20231214,102700,112286930,7010,7010,7010,7010,0
|
|
20231214,102600,112286930,7010,7010,7010,7010,0
|
|
20231214,102500,112286930,7010,7010,7010,7010,0
|
|
20231214,102400,112286930,7010,7010,7010,7000,422
|
|
20231214,102300,109328930,7010,7010,7010,7010,28
|
|
20231214,102200,109132650,7010,7010,7010,7010,425
|
|
20231214,102100,106153400,7010,7030,7030,7010,514
|
|
20231214,102000,102544250,7020,7020,7020,7020,0
|
|
20231214,101900,102544250,7020,7020,7020,7020,0
|
|
20231214,101800,102544250,7020,7020,7020,7020,0
|
|
20231214,101700,102544250,7020,7020,7020,7020,0
|
|
20231214,101600,102544250,7020,7040,7040,7020,333
|
|
20231214,101500,100203330,7050,7050,7050,7050,0
|
|
20231214,101400,100203330,7050,7050,7050,7050,174
|
|
20231214,101300,98976630,7070,7070,7070,7070,0
|
|
20231214,101200,98976630,7070,7090,7090,7070,163
|
|
20231214,101100,97822700,7090,7090,7090,7090,19
|
|
20231214,101000,97687990,7090,7090,7090,7090,0
|
|
20231214,100900,97687990,7090,7090,7090,7090,507
|
|
20231214,100800,94093360,7090,7110,7110,7090,1015
|
|
20231214,100700,86891240,7120,7120,7120,7120,40
|
|
20231214,100600,86606440,7110,7110,7110,7110,172
|
|
20231214,100500,85383520,7120,7130,7130,7120,1913
|
|
20231214,100400,71754890,7140,7140,7140,7140,244
|
|
20231214,100300,70012730,7150,7150,7150,7150,0
|
|
20231214,100200,70012730,7150,7150,7150,7150,0
|
|
20231214,100100,70012730,7150,7160,7160,7150,440
|
|
20231214,100000,66866680,7160,7160,7160,7160,97
|
|
20231214,095900,66172160,7160,7160,7160,7160,18
|
|
20231214,095800,66043280,7160,7160,7160,7160,0
|
|
20231214,095700,66043280,7160,7160,7160,7160,0
|
|
20231214,095600,66043280,7160,7190,7190,7150,1022
|
|
20231214,095500,58726730,7160,7190,7190,7160,538
|
|
20231214,095400,54870710,7190,7190,7190,7190,0
|
|
20231214,095300,54870710,7190,7190,7190,7190,3
|
|
20231214,095200,54849140,7190,7190,7190,7190,5
|
|
20231214,095100,54813190,7180,7180,7180,7180,0
|
|
20231214,095000,54813190,7180,7180,7180,7180,1
|
|
20231214,094900,54806010,7190,7190,7190,7190,9
|
|
20231214,094800,54741300,7220,7220,7220,7220,0
|
|
20231214,094700,54741300,7220,7220,7220,7220,0
|
|
20231214,094600,54741300,7220,7220,7220,7220,0
|
|
20231214,094500,54741300,7220,7220,7220,7220,0
|
|
20231214,094400,54741300,7220,7220,7220,7220,0
|
|
20231214,094300,54741300,7220,7220,7220,7220,5
|
|
20231214,094200,54705200,7220,7220,7220,7220,1
|
|
20231214,094100,54697980,7180,7180,7180,7180,1200
|
|
20231214,094000,46081980,7180,7200,7200,7180,1000
|
|
20231214,093900,38893880,7230,7230,7230,7230,0
|
|
20231214,093800,38893880,7230,7230,7230,7230,0
|
|
20231214,093700,38893880,7230,7230,7230,7230,5
|
|
20231214,093600,38857730,7190,7210,7210,7190,880
|
|
20231214,093500,32521720,7210,7210,7210,7210,0
|
|
20231214,093400,32521720,7210,7210,7210,7210,0
|
|
20231214,093300,32521720,7210,7250,7250,7210,239
|
|
20231214,093200,30797910,7270,7270,7270,7270,2
|
|
20231214,093100,30783370,7270,7270,7270,7270,88
|
|
20231214,093000,30143610,7270,7270,7270,7270,302
|
|
20231214,092900,27948070,7270,7270,7270,7270,0
|
|
20231214,092800,27948070,7270,7270,7270,7270,0
|
|
20231214,092700,27948070,7270,7270,7270,7270,0
|
|
20231214,092600,27948070,7270,7270,7270,7270,0
|
|
20231214,092500,27948070,7270,7270,7270,7270,0
|
|
20231214,092400,27948070,7270,7270,7270,7270,0
|
|
20231214,092300,27948070,7270,7260,7270,7260,5
|
|
20231214,092200,27911760,7270,7260,7270,7260,4
|
|
20231214,092100,27882710,7260,7260,7260,7260,0
|
|
20231214,092000,27882710,7260,7260,7260,7260,0
|
|
20231214,091900,27882710,7260,7260,7260,7260,0
|
|
20231214,091800,27882710,7260,7260,7260,7260,1
|
|
20231214,091700,27875450,7260,7260,7260,7260,2
|
|
20231214,091600,27860930,7260,7260,7260,7260,0
|
|
20231214,091500,27860930,7260,7260,7260,7260,500
|
|
20231214,091400,24230930,7270,7270,7270,7270,0
|
|
20231214,091300,24230930,7270,7270,7270,7270,1
|
|
20231214,091200,24223660,7270,7270,7270,7260,114
|
|
20231214,091100,23394910,7270,7260,7270,7260,3
|
|
20231214,091000,23373120,7200,7200,7200,7200,300
|
|
20231214,090900,21213120,7200,7220,7220,7200,301
|
|
20231214,090800,19043610,7310,7310,7310,7310,0
|
|
20231214,090700,19043610,7310,7310,7310,7310,0
|
|
20231214,090600,19043610,7310,7310,7310,7310,0
|
|
20231214,090500,19043610,7310,7310,7310,7310,30
|
|
20231214,090400,18824310,7310,7310,7310,7310,0
|
|
20231214,090300,18824310,7310,7240,7310,7180,312
|
|
20231214,090200,16573660,7330,7330,7330,7330,30
|
|
20231214,090100,16353760,7240,7240,7240,7240,0
|
|
20231214,090000,16353760,7240,7240,7240,7230,2259
|