703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,204000,58451800,9610,9610,9610,9610,16
|
|
20231212,203900,58451800,9610,9610,9610,9610,0
|
|
20231212,203800,58451800,9610,9610,9610,9610,0
|
|
20231212,203700,58451800,9610,9610,9610,9610,0
|
|
20231212,203600,58451800,9610,9610,9610,9610,0
|
|
20231212,203500,58451800,9610,9610,9610,9610,0
|
|
20231212,203400,58451800,9610,9610,9610,9610,0
|
|
20231212,203300,58451800,9610,9610,9610,9610,0
|
|
20231212,203200,58451800,9610,9610,9610,9610,0
|
|
20231212,203100,58451800,9610,9610,9610,9610,0
|
|
20231212,203000,58451800,9610,9610,9610,9610,0
|
|
20231212,202900,58451800,9610,9610,9610,9610,0
|
|
20231212,202800,58451800,9610,9610,9610,9610,0
|
|
20231212,202700,58451800,9610,9610,9610,9610,0
|
|
20231212,202600,58451800,9610,9610,9610,9610,0
|
|
20231212,202500,58451800,9610,9610,9610,9610,0
|
|
20231212,202400,58451800,9610,9610,9610,9610,0
|
|
20231212,202300,58451800,9610,9610,9610,9610,0
|
|
20231212,202200,58451800,9610,9610,9610,9610,0
|
|
20231212,202100,58451800,9610,9610,9610,9610,0
|
|
20231212,202000,58451800,9610,9610,9610,9610,0
|
|
20231212,201900,58451800,9610,9610,9610,9610,0
|
|
20231212,201800,58451800,9610,9610,9610,9610,0
|
|
20231212,201700,58451800,9610,9610,9610,9610,0
|
|
20231212,201600,58451800,9610,9610,9610,9610,0
|
|
20231212,201500,58451800,9610,9610,9610,9610,0
|
|
20231212,201400,58451800,9610,9610,9610,9610,0
|
|
20231212,201300,58451800,9610,9610,9610,9610,0
|
|
20231212,201200,58451800,9610,9610,9610,9610,0
|
|
20231212,201100,58451800,9610,9610,9610,9610,0
|
|
20231212,201000,58451800,9610,9610,9610,9610,16
|
|
20231212,200900,58451800,9610,9610,9610,9610,0
|
|
20231212,200800,58451800,9610,9610,9610,9610,0
|
|
20231212,200700,58451800,9610,9610,9610,9610,0
|
|
20231212,200600,58451800,9610,9610,9610,9610,0
|
|
20231212,200500,58451800,9610,9610,9610,9610,0
|
|
20231212,200400,58451800,9610,9610,9610,9610,0
|
|
20231212,200300,58451800,9610,9610,9610,9610,0
|
|
20231212,200200,58451800,9610,9610,9610,9610,0
|
|
20231212,200100,58451800,9610,9610,9610,9610,0
|
|
20231212,200000,58451800,9610,9610,9610,9610,0
|
|
20231212,195900,58451800,9610,9610,9610,9610,0
|
|
20231212,195800,58451800,9610,9610,9610,9610,0
|
|
20231212,195700,58451800,9610,9610,9610,9610,0
|
|
20231212,195600,58451800,9610,9610,9610,9610,0
|
|
20231212,195500,58451800,9610,9610,9610,9610,0
|
|
20231212,195400,58451800,9610,9610,9610,9610,0
|
|
20231212,195300,58451800,9610,9610,9610,9610,0
|
|
20231212,195200,58451800,9610,9610,9610,9610,0
|
|
20231212,195100,58451800,9610,9610,9610,9610,0
|
|
20231212,195000,58451800,9610,9610,9610,9610,0
|
|
20231212,194900,58451800,9610,9610,9610,9610,0
|
|
20231212,194800,58451800,9610,9610,9610,9610,0
|
|
20231212,194700,58451800,9610,9610,9610,9610,0
|
|
20231212,194600,58451800,9610,9610,9610,9610,0
|
|
20231212,194500,58451800,9610,9610,9610,9610,0
|
|
20231212,194400,58451800,9610,9610,9610,9610,0
|
|
20231212,194300,58451800,9610,9610,9610,9610,0
|
|
20231212,194200,58451800,9610,9610,9610,9610,0
|
|
20231212,194100,58451800,9610,9610,9610,9610,0
|
|
20231212,194000,58451800,9610,9610,9610,9610,16
|
|
20231212,193900,58451800,9610,9610,9610,9610,0
|
|
20231212,193800,58451800,9610,9610,9610,9610,0
|
|
20231212,193700,58451800,9610,9610,9610,9610,0
|
|
20231212,193600,58451800,9610,9610,9610,9610,0
|
|
20231212,193500,58451800,9610,9610,9610,9610,0
|
|
20231212,193400,58451800,9610,9610,9610,9610,0
|
|
20231212,193300,58451800,9610,9610,9610,9610,0
|
|
20231212,193200,58451800,9610,9610,9610,9610,0
|
|
20231212,193100,58451800,9610,9610,9610,9610,0
|
|
20231212,193000,58451800,9610,9610,9610,9610,0
|
|
20231212,192900,58451800,9610,9610,9610,9610,0
|
|
20231212,192800,58451800,9610,9610,9610,9610,0
|
|
20231212,192700,58451800,9610,9610,9610,9610,0
|
|
20231212,192600,58451800,9610,9610,9610,9610,0
|
|
20231212,192500,58451800,9610,9610,9610,9610,0
|
|
20231212,192400,58451800,9610,9610,9610,9610,0
|
|
20231212,192300,58451800,9610,9610,9610,9610,0
|
|
20231212,192200,58451800,9610,9610,9610,9610,0
|
|
20231212,192100,58451800,9610,9610,9610,9610,0
|
|
20231212,192000,58451800,9610,9610,9610,9610,0
|
|
20231212,191900,58451800,9610,9610,9610,9610,0
|
|
20231212,191800,58451800,9610,9610,9610,9610,0
|
|
20231212,191700,58451800,9610,9610,9610,9610,0
|
|
20231212,191600,58451800,9610,9610,9610,9610,0
|
|
20231212,191500,58451800,9610,9610,9610,9610,0
|
|
20231212,191400,58451800,9610,9610,9610,9610,0
|
|
20231212,191300,58451800,9610,9610,9610,9610,0
|
|
20231212,191200,58451800,9610,9610,9610,9610,0
|
|
20231212,191100,58451800,9610,9610,9610,9610,0
|
|
20231212,191000,58451800,9610,9610,9610,9610,16
|
|
20231212,190900,58451800,9610,9610,9610,9610,0
|
|
20231212,190800,58451800,9610,9610,9610,9610,0
|
|
20231212,190700,58451800,9610,9610,9610,9610,0
|
|
20231212,190600,58451800,9610,9610,9610,9610,0
|
|
20231212,190500,58451800,9610,9610,9610,9610,0
|
|
20231212,190400,58451800,9610,9610,9610,9610,0
|
|
20231212,190300,58451800,9610,9610,9610,9610,0
|
|
20231212,190200,58451800,9610,9610,9610,9610,0
|
|
20231212,190100,58451800,9610,9610,9610,9610,0
|
|
20231212,190000,58451800,9610,9610,9610,9610,0
|
|
20231212,185900,58451800,9610,9610,9610,9610,0
|
|
20231212,185800,58451800,9610,9610,9610,9610,0
|
|
20231212,185700,58451800,9610,9610,9610,9610,0
|
|
20231212,185600,58451800,9610,9610,9610,9610,0
|
|
20231212,185500,58451800,9610,9610,9610,9610,0
|
|
20231212,185400,58451800,9610,9610,9610,9610,0
|
|
20231212,185300,58451800,9610,9610,9610,9610,0
|
|
20231212,185200,58451800,9610,9610,9610,9610,0
|
|
20231212,185100,58451800,9610,9610,9610,9610,0
|
|
20231212,185000,58451800,9610,9610,9610,9610,0
|
|
20231212,184900,58451800,9610,9610,9610,9610,0
|
|
20231212,184800,58451800,9610,9610,9610,9610,0
|
|
20231212,184700,58451800,9610,9610,9610,9610,0
|
|
20231212,184600,58451800,9610,9610,9610,9610,0
|
|
20231212,184500,58451800,9610,9610,9610,9610,0
|
|
20231212,184400,58451800,9610,9610,9610,9610,0
|
|
20231212,184300,58451800,9610,9610,9610,9610,0
|
|
20231212,184200,58451800,9610,9610,9610,9610,0
|
|
20231212,184100,58451800,9610,9610,9610,9610,0
|
|
20231212,184000,58451800,9610,9610,9610,9610,16
|
|
20231212,183900,58451800,9610,9610,9610,9610,0
|
|
20231212,183800,58451800,9610,9610,9610,9610,0
|
|
20231212,183700,58451800,9610,9610,9610,9610,0
|
|
20231212,183600,58451800,9610,9610,9610,9610,0
|
|
20231212,183500,58451800,9610,9610,9610,9610,0
|
|
20231212,183400,58451800,9610,9610,9610,9610,0
|
|
20231212,183300,58451800,9610,9610,9610,9610,0
|
|
20231212,183200,58451800,9610,9610,9610,9610,0
|
|
20231212,183100,58451800,9610,9610,9610,9610,0
|
|
20231212,183000,58451800,9610,9610,9610,9610,0
|
|
20231212,182900,58451800,9610,9610,9610,9610,0
|
|
20231212,182800,58451800,9610,9610,9610,9610,0
|
|
20231212,182700,58451800,9610,9610,9610,9610,0
|
|
20231212,182600,58451800,9610,9610,9610,9610,0
|
|
20231212,182500,58451800,9610,9610,9610,9610,0
|
|
20231212,182400,58451800,9610,9610,9610,9610,0
|
|
20231212,182300,58451800,9610,9610,9610,9610,0
|
|
20231212,182200,58451800,9610,9610,9610,9610,0
|
|
20231212,182100,58451800,9610,9610,9610,9610,0
|
|
20231212,182000,58451800,9610,9610,9610,9610,0
|
|
20231212,181900,58451800,9610,9610,9610,9610,0
|
|
20231212,181800,58451800,9610,9610,9610,9610,0
|
|
20231212,181700,58451800,9610,9610,9610,9610,0
|
|
20231212,181600,58451800,9610,9610,9610,9610,0
|
|
20231212,181500,58451800,9610,9610,9610,9610,0
|
|
20231212,181400,58451800,9610,9610,9610,9610,0
|
|
20231212,181300,58451800,9610,9610,9610,9610,0
|
|
20231212,181200,58451800,9610,9610,9610,9610,0
|
|
20231212,181100,58451800,9610,9610,9610,9610,0
|
|
20231212,181000,58451800,9610,9610,9610,9610,16
|
|
20231212,180900,58451800,9610,9610,9610,9610,0
|
|
20231212,180800,58451800,9610,9610,9610,9610,0
|
|
20231212,180700,58451800,9610,9610,9610,9610,0
|
|
20231212,180600,58451800,9610,9610,9610,9610,0
|
|
20231212,180500,58451800,9610,9610,9610,9610,0
|
|
20231212,180400,58451800,9610,9610,9610,9610,0
|
|
20231212,180300,58451800,9610,9610,9610,9610,0
|
|
20231212,180200,58451800,9610,9610,9610,9610,0
|
|
20231212,180100,58451800,9610,9610,9610,9610,0
|
|
20231212,180000,58451800,9610,9610,9610,9610,0
|
|
20231212,175900,58451800,9610,9610,9610,9610,0
|
|
20231212,175800,58451800,9610,9610,9610,9610,0
|
|
20231212,175700,58451800,9610,9610,9610,9610,0
|
|
20231212,175600,58451800,9610,9610,9610,9610,0
|
|
20231212,175500,58451800,9610,9610,9610,9610,0
|
|
20231212,175400,58451800,9610,9610,9610,9610,0
|
|
20231212,175300,58451800,9610,9610,9610,9610,0
|
|
20231212,175200,58451800,9610,9610,9610,9610,0
|
|
20231212,175100,58451800,9610,9610,9610,9610,0
|
|
20231212,175000,58451800,9610,9610,9610,9610,0
|
|
20231212,174900,58451800,9610,9610,9610,9610,0
|
|
20231212,174800,58451800,9610,9610,9610,9610,0
|
|
20231212,174700,58451800,9610,9610,9610,9610,0
|
|
20231212,174600,58451800,9610,9610,9610,9610,0
|
|
20231212,174500,58451800,9610,9610,9610,9610,0
|
|
20231212,174400,58451800,9610,9610,9610,9610,0
|
|
20231212,174300,58451800,9610,9610,9610,9610,0
|
|
20231212,174200,58451800,9610,9610,9610,9610,0
|
|
20231212,174100,58451800,9610,9610,9610,9610,0
|
|
20231212,174000,58451800,9610,9610,9610,9610,16
|
|
20231212,173900,58451800,9610,9610,9610,9610,0
|
|
20231212,173800,58451800,9610,9610,9610,9610,0
|
|
20231212,173700,58451800,9610,9610,9610,9610,0
|
|
20231212,173600,58451800,9610,9610,9610,9610,0
|
|
20231212,173500,58451800,9610,9610,9610,9610,0
|
|
20231212,173400,58451800,9610,9610,9610,9610,0
|
|
20231212,173300,58451800,9610,9610,9610,9610,0
|
|
20231212,173200,58451800,9610,9610,9610,9610,0
|
|
20231212,173100,58451800,9610,9610,9610,9610,0
|
|
20231212,173000,58451800,9610,9610,9610,9610,0
|
|
20231212,172900,58451800,9610,9610,9610,9610,0
|
|
20231212,172800,58451800,9610,9610,9610,9610,0
|
|
20231212,172700,58451800,9610,9610,9610,9610,0
|
|
20231212,172600,58451800,9610,9610,9610,9610,0
|
|
20231212,172500,58451800,9610,9610,9610,9610,0
|
|
20231212,172400,58451800,9610,9610,9610,9610,0
|
|
20231212,172300,58451800,9610,9610,9610,9610,0
|
|
20231212,172200,58451800,9610,9610,9610,9610,0
|
|
20231212,172100,58451800,9610,9610,9610,9610,0
|
|
20231212,172000,58451800,9610,9610,9610,9610,0
|
|
20231212,171900,58451800,9610,9610,9610,9610,0
|
|
20231212,171800,58451800,9610,9610,9610,9610,0
|
|
20231212,171700,58451800,9610,9610,9610,9610,0
|
|
20231212,171600,58451800,9610,9610,9610,9610,0
|
|
20231212,171500,58451800,9610,9610,9610,9610,0
|
|
20231212,171400,58451800,9610,9610,9610,9610,0
|
|
20231212,171300,58451800,9610,9610,9610,9610,0
|
|
20231212,171200,58451800,9610,9610,9610,9610,0
|
|
20231212,171100,58451800,9610,9610,9610,9610,0
|
|
20231212,171000,58451800,9610,9610,9610,9610,16
|
|
20231212,170900,58451800,9610,9610,9610,9610,0
|
|
20231212,170800,58451800,9610,9610,9610,9610,0
|
|
20231212,170700,58451800,9610,9610,9610,9610,0
|
|
20231212,170600,58451800,9610,9610,9610,9610,0
|
|
20231212,170500,58451800,9610,9610,9610,9610,0
|
|
20231212,170400,58451800,9610,9610,9610,9610,0
|
|
20231212,170300,58451800,9610,9610,9610,9610,0
|
|
20231212,170200,58451800,9610,9610,9610,9610,0
|
|
20231212,170100,58451800,9610,9610,9610,9610,0
|
|
20231212,170000,58451800,9610,9610,9610,9610,0
|
|
20231212,165900,58451800,9610,9610,9610,9610,0
|
|
20231212,165800,58451800,9610,9610,9610,9610,0
|
|
20231212,165700,58451800,9610,9610,9610,9610,0
|
|
20231212,165600,58451800,9610,9610,9610,9610,0
|
|
20231212,165500,58451800,9610,9610,9610,9610,0
|
|
20231212,165400,58451800,9610,9610,9610,9610,0
|
|
20231212,165300,58451800,9610,9610,9610,9610,0
|
|
20231212,165200,58451800,9610,9610,9610,9610,0
|
|
20231212,165100,58451800,9610,9610,9610,9610,0
|
|
20231212,165000,58451800,9610,9610,9610,9610,0
|
|
20231212,164900,58451800,9610,9610,9610,9610,0
|
|
20231212,164800,58451800,9610,9610,9610,9610,0
|
|
20231212,164700,58451800,9610,9610,9610,9610,0
|
|
20231212,164600,58451800,9610,9610,9610,9610,0
|
|
20231212,164500,58451800,9610,9610,9610,9610,0
|
|
20231212,164400,58451800,9610,9610,9610,9610,0
|
|
20231212,164300,58451800,9610,9610,9610,9610,0
|
|
20231212,164200,58451800,9610,9610,9610,9610,0
|
|
20231212,164100,58451800,9610,9610,9610,9610,0
|
|
20231212,164000,58451800,9610,9610,9610,9610,16
|
|
20231212,163900,58451800,9610,9610,9610,9610,0
|
|
20231212,163800,58451800,9610,9610,9610,9610,0
|
|
20231212,163700,58451800,9610,9610,9610,9610,0
|
|
20231212,163600,58451800,9610,9610,9610,9610,0
|
|
20231212,163500,58451800,9610,9610,9610,9610,0
|
|
20231212,163400,58451800,9610,9610,9610,9610,0
|
|
20231212,163300,58451800,9610,9610,9610,9610,0
|
|
20231212,163200,58451800,9610,9610,9610,9610,0
|
|
20231212,163100,58451800,9610,9610,9610,9610,0
|
|
20231212,163000,58451800,9610,9610,9610,9610,0
|
|
20231212,162900,58451800,9610,9610,9610,9610,0
|
|
20231212,162800,58451800,9610,9610,9610,9610,0
|
|
20231212,162700,58451800,9610,9610,9610,9610,0
|
|
20231212,162600,58451800,9610,9610,9610,9610,0
|
|
20231212,162500,58451800,9610,9610,9610,9610,0
|
|
20231212,162400,58451800,9610,9610,9610,9610,0
|
|
20231212,162300,58451800,9610,9610,9610,9610,0
|
|
20231212,162200,58451800,9610,9610,9610,9610,0
|
|
20231212,162100,58451800,9610,9610,9610,9610,0
|
|
20231212,162000,58451800,9610,9610,9610,9610,0
|
|
20231212,161900,58451800,9610,9610,9610,9610,0
|
|
20231212,161800,58451800,9610,9610,9610,9610,0
|
|
20231212,161700,58451800,9610,9610,9610,9610,0
|
|
20231212,161600,58451800,9610,9610,9610,9610,0
|
|
20231212,161500,58451800,9610,9610,9610,9610,0
|
|
20231212,161400,58451800,9610,9610,9610,9610,0
|
|
20231212,161300,58451800,9610,9610,9610,9610,0
|
|
20231212,161200,58451800,9610,9610,9610,9610,0
|
|
20231212,161100,58451800,9610,9610,9610,9610,0
|
|
20231212,161000,58451800,9610,9610,9610,9610,16
|
|
20231212,160900,58451800,9610,9610,9610,9610,0
|
|
20231212,160800,58451800,9610,9610,9610,9610,0
|
|
20231212,160700,58451800,9610,9610,9610,9610,0
|
|
20231212,160600,58451800,9610,9610,9610,9610,0
|
|
20231212,160500,58451800,9610,9610,9610,9610,0
|
|
20231212,160400,58451800,9610,9610,9610,9610,0
|
|
20231212,160300,58451800,9610,9610,9610,9610,0
|
|
20231212,160200,58451800,9610,9610,9610,9610,0
|
|
20231212,160100,58451800,9610,9610,9610,9610,0
|
|
20231212,160000,58451800,9610,9610,9610,9610,0
|
|
20231212,155900,58451800,9610,9610,9610,9610,0
|
|
20231212,155800,58451800,9610,9610,9610,9610,0
|
|
20231212,155700,58451800,9610,9610,9610,9610,0
|
|
20231212,155600,58451800,9610,9610,9610,9610,0
|
|
20231212,155500,58451800,9610,9610,9610,9610,0
|
|
20231212,155400,58451800,9610,9610,9610,9610,0
|
|
20231212,155300,58451800,9610,9610,9610,9610,0
|
|
20231212,155200,58451800,9610,9610,9610,9610,0
|
|
20231212,155100,58451800,9610,9610,9610,9610,0
|
|
20231212,155000,58451800,9610,9610,9610,9610,0
|
|
20231212,154900,58451800,9610,9610,9610,9610,0
|
|
20231212,154800,58451800,9610,9610,9610,9610,0
|
|
20231212,154700,58451800,9610,9610,9610,9610,0
|
|
20231212,154600,58451800,9610,9610,9610,9610,0
|
|
20231212,154500,58451800,9610,9610,9610,9610,0
|
|
20231212,154400,58451800,9610,9610,9610,9610,0
|
|
20231212,154300,58451800,9610,9610,9610,9610,0
|
|
20231212,154200,58451800,9610,9610,9610,9610,0
|
|
20231212,154100,58451800,9610,9610,9610,9610,0
|
|
20231212,154000,58451800,9610,9610,9610,9610,16
|
|
20231212,153900,58451800,9610,9610,9610,9610,0
|
|
20231212,153800,58451800,9610,9610,9610,9610,0
|
|
20231212,153700,58451800,9610,9610,9610,9610,0
|
|
20231212,153600,58451800,9610,9610,9610,9610,0
|
|
20231212,153500,58451800,9610,9610,9610,9610,0
|
|
20231212,153400,58451800,9610,9610,9610,9610,0
|
|
20231212,153300,58451800,9610,9610,9610,9610,0
|
|
20231212,153200,58451800,9610,9610,9610,9610,0
|
|
20231212,153100,58451800,9610,9610,9610,9610,0
|
|
20231212,153000,58451800,9610,9610,9610,9610,16
|
|
20231212,152900,58298040,9610,9610,9610,9610,0
|
|
20231212,152800,58298040,9610,9610,9610,9610,0
|
|
20231212,152700,58298040,9610,9610,9610,9610,0
|
|
20231212,152600,58298040,9610,9610,9610,9610,0
|
|
20231212,152500,58298040,9610,9610,9610,9610,0
|
|
20231212,152400,58298040,9610,9610,9610,9610,0
|
|
20231212,152300,58298040,9610,9610,9610,9610,0
|
|
20231212,152200,58298040,9610,9610,9610,9610,0
|
|
20231212,152100,58298040,9610,9610,9610,9610,0
|
|
20231212,152000,58298040,9610,9610,9610,9610,0
|
|
20231212,151900,58298040,9610,9610,9610,9610,0
|
|
20231212,151800,58298040,9610,9610,9610,9610,0
|
|
20231212,151700,58298040,9610,9610,9610,9610,0
|
|
20231212,151600,58298040,9610,9610,9610,9610,0
|
|
20231212,151500,58298040,9610,9610,9610,9610,0
|
|
20231212,151400,58298040,9610,9610,9610,9610,3
|
|
20231212,151300,58269210,9610,9610,9610,9610,99
|
|
20231212,151200,57317820,9600,9600,9600,9600,3
|
|
20231212,151100,57289020,9600,9600,9600,9600,0
|
|
20231212,151000,57289020,9600,9600,9600,9600,0
|
|
20231212,150900,57289020,9600,9600,9600,9600,0
|
|
20231212,150800,57289020,9600,9600,9600,9600,2
|
|
20231212,150700,57269820,9600,9600,9600,9600,0
|
|
20231212,150600,57269820,9600,9600,9600,9600,0
|
|
20231212,150500,57269820,9600,9600,9600,9600,2
|
|
20231212,150400,57250620,9600,9600,9600,9600,15
|
|
20231212,150300,57106620,9600,9600,9600,9600,0
|
|
20231212,150200,57106620,9600,9600,9600,9600,0
|
|
20231212,150100,57106620,9600,9600,9600,9600,7
|
|
20231212,150000,57039420,9600,9600,9600,9600,0
|
|
20231212,145900,57039420,9600,9600,9600,9600,0
|
|
20231212,145800,57039420,9600,9600,9600,9600,0
|
|
20231212,145700,57039420,9600,9600,9600,9600,0
|
|
20231212,145600,57039420,9600,9600,9600,9600,0
|
|
20231212,145500,57039420,9600,9600,9600,9600,0
|
|
20231212,145400,57039420,9600,9600,9600,9600,5
|
|
20231212,145300,56991420,9600,9600,9600,9600,0
|
|
20231212,145200,56991420,9600,9600,9600,9600,0
|
|
20231212,145100,56991420,9600,9600,9600,9600,0
|
|
20231212,145000,56991420,9600,9600,9600,9600,1
|
|
20231212,144900,56981820,9600,9600,9600,9600,0
|
|
20231212,144800,56981820,9600,9600,9600,9600,10
|
|
20231212,144700,56885820,9600,9600,9600,9600,0
|
|
20231212,144600,56885820,9600,9600,9600,9600,13
|
|
20231212,144500,56761020,9600,9600,9600,9600,0
|
|
20231212,144400,56761020,9600,9600,9600,9600,1
|
|
20231212,144300,56751420,9600,9600,9600,9600,0
|
|
20231212,144200,56751420,9600,9600,9600,9600,0
|
|
20231212,144100,56751420,9600,9600,9600,9600,0
|
|
20231212,144000,56751420,9600,9600,9600,9600,2
|
|
20231212,143900,56732220,9600,9600,9600,9600,100
|
|
20231212,143800,55772220,9600,9600,9600,9600,0
|
|
20231212,143700,55772220,9600,9600,9600,9600,2
|
|
20231212,143600,55753020,9600,9600,9600,9600,50
|
|
20231212,143500,55273020,9600,9600,9600,9600,0
|
|
20231212,143400,55273020,9600,9600,9600,9600,2
|
|
20231212,143300,55253820,9590,9590,9590,9590,0
|
|
20231212,143200,55253820,9590,9590,9590,9590,0
|
|
20231212,143100,55253820,9590,9590,9590,9590,0
|
|
20231212,143000,55253820,9590,9590,9590,9590,0
|
|
20231212,142900,55253820,9590,9590,9590,9590,0
|
|
20231212,142800,55253820,9590,9590,9590,9590,0
|
|
20231212,142700,55253820,9590,9590,9590,9590,0
|
|
20231212,142600,55253820,9590,9590,9590,9590,0
|
|
20231212,142500,55253820,9590,9590,9590,9590,0
|
|
20231212,142400,55253820,9590,9590,9590,9590,0
|
|
20231212,142300,55253820,9590,9590,9590,9590,0
|
|
20231212,142200,55253820,9590,9590,9590,9590,0
|
|
20231212,142100,55253820,9590,9590,9590,9590,0
|
|
20231212,142000,55253820,9590,9590,9590,9590,0
|
|
20231212,141900,55253820,9590,9590,9590,9590,0
|
|
20231212,141800,55253820,9590,9590,9590,9590,0
|
|
20231212,141700,55253820,9590,9590,9590,9590,0
|
|
20231212,141600,55253820,9590,9590,9590,9590,0
|
|
20231212,141500,55253820,9590,9590,9590,9590,0
|
|
20231212,141400,55253820,9590,9590,9590,9590,0
|
|
20231212,141300,55253820,9590,9590,9590,9590,0
|
|
20231212,141200,55253820,9590,9590,9590,9590,0
|
|
20231212,141100,55253820,9590,9590,9590,9590,0
|
|
20231212,141000,55253820,9590,9590,9590,9590,0
|
|
20231212,140900,55253820,9590,9590,9590,9590,0
|
|
20231212,140800,55253820,9590,9590,9590,9590,0
|
|
20231212,140700,55253820,9590,9590,9590,9590,0
|
|
20231212,140600,55253820,9590,9590,9590,9590,0
|
|
20231212,140500,55253820,9590,9590,9590,9590,0
|
|
20231212,140400,55253820,9590,9590,9590,9590,0
|
|
20231212,140300,55253820,9590,9590,9590,9590,0
|
|
20231212,140200,55253820,9590,9590,9590,9590,0
|
|
20231212,140100,55253820,9590,9590,9590,9590,0
|
|
20231212,140000,55253820,9590,9590,9590,9590,18
|
|
20231212,135900,55081200,9590,9590,9590,9590,0
|
|
20231212,135800,55081200,9590,9590,9590,9590,0
|
|
20231212,135700,55081200,9590,9590,9590,9590,0
|
|
20231212,135600,55081200,9590,9590,9590,9590,0
|
|
20231212,135500,55081200,9590,9590,9590,9590,2
|
|
20231212,135400,55062020,9590,9590,9590,9590,0
|
|
20231212,135300,55062020,9590,9590,9590,9590,0
|
|
20231212,135200,55062020,9590,9590,9590,9590,0
|
|
20231212,135100,55062020,9590,9590,9590,9590,1
|
|
20231212,135000,55052430,9590,9590,9590,9590,0
|
|
20231212,134900,55052430,9590,9590,9590,9590,0
|
|
20231212,134800,55052430,9590,9590,9590,9590,0
|
|
20231212,134700,55052430,9590,9590,9590,9590,2
|
|
20231212,134600,55033250,9590,9590,9590,9590,0
|
|
20231212,134500,55033250,9590,9590,9590,9590,0
|
|
20231212,134400,55033250,9590,9590,9590,9590,11
|
|
20231212,134300,54927760,9580,9580,9580,9580,76
|
|
20231212,134200,54199680,9590,9590,9590,9590,5
|
|
20231212,134100,54151730,9590,9590,9590,9590,4
|
|
20231212,134000,54113370,9590,9590,9590,9590,1
|
|
20231212,133900,54103780,9590,9590,9590,9590,2
|
|
20231212,133800,54084600,9590,9590,9590,9590,0
|
|
20231212,133700,54084600,9590,9590,9590,9590,3
|
|
20231212,133600,54055830,9590,9590,9590,9590,0
|
|
20231212,133500,54055830,9590,9590,9590,9590,17
|
|
20231212,133400,53892800,9590,9590,9590,9590,0
|
|
20231212,133300,53892800,9590,9590,9590,9590,0
|
|
20231212,133200,53892800,9590,9590,9590,9590,0
|
|
20231212,133100,53892800,9590,9590,9590,9590,0
|
|
20231212,133000,53892800,9590,9590,9590,9590,0
|
|
20231212,132900,53892800,9590,9590,9590,9590,0
|
|
20231212,132800,53892800,9590,9590,9590,9590,0
|
|
20231212,132700,53892800,9590,9590,9590,9590,0
|
|
20231212,132600,53892800,9590,9590,9590,9590,8
|
|
20231212,132500,53816080,9600,9600,9600,9600,1
|
|
20231212,132400,53806480,9600,9600,9600,9600,0
|
|
20231212,132300,53806480,9600,9600,9600,9600,0
|
|
20231212,132200,53806480,9600,9600,9600,9600,0
|
|
20231212,132100,53806480,9600,9600,9600,9600,0
|
|
20231212,132000,53806480,9600,9600,9600,9600,0
|
|
20231212,131900,53806480,9600,9600,9600,9600,0
|
|
20231212,131800,53806480,9600,9600,9600,9600,0
|
|
20231212,131700,53806480,9600,9600,9600,9600,0
|
|
20231212,131600,53806480,9600,9600,9600,9600,0
|
|
20231212,131500,53806480,9600,9600,9600,9600,0
|
|
20231212,131400,53806480,9600,9600,9600,9600,0
|
|
20231212,131300,53806480,9600,9600,9600,9600,7
|
|
20231212,131200,53739280,9600,9600,9600,9600,1
|
|
20231212,131100,53729680,9600,9600,9600,9600,2
|
|
20231212,131000,53710480,9600,9600,9600,9600,0
|
|
20231212,130900,53710480,9600,9600,9600,9600,0
|
|
20231212,130800,53710480,9600,9600,9600,9600,0
|
|
20231212,130700,53710480,9600,9600,9600,9600,0
|
|
20231212,130600,53710480,9600,9600,9600,9600,10
|
|
20231212,130500,53614480,9590,9590,9590,9590,0
|
|
20231212,130400,53614480,9590,9590,9590,9590,98
|
|
20231212,130300,52674660,9590,9590,9590,9590,0
|
|
20231212,130200,52674660,9590,9590,9590,9590,0
|
|
20231212,130100,52674660,9590,9590,9590,9590,0
|
|
20231212,130000,52674660,9590,9590,9590,9590,1
|
|
20231212,125900,52665070,9600,9600,9600,9600,0
|
|
20231212,125800,52665070,9600,9600,9600,9600,0
|
|
20231212,125700,52665070,9600,9600,9600,9600,0
|
|
20231212,125600,52665070,9600,9600,9600,9600,3
|
|
20231212,125500,52636270,9600,9600,9600,9600,5
|
|
20231212,125400,52588270,9600,9600,9600,9600,2
|
|
20231212,125300,52569070,9600,9600,9600,9600,0
|
|
20231212,125200,52569070,9600,9600,9600,9600,0
|
|
20231212,125100,52569070,9600,9600,9600,9600,0
|
|
20231212,125000,52569070,9600,9600,9600,9600,0
|
|
20231212,124900,52569070,9600,9600,9600,9600,0
|
|
20231212,124800,52569070,9600,9600,9600,9600,21
|
|
20231212,124700,52367470,9610,9610,9610,9610,0
|
|
20231212,124600,52367470,9610,9610,9610,9610,2
|
|
20231212,124500,52348250,9610,9610,9610,9610,0
|
|
20231212,124400,52348250,9610,9610,9610,9610,3
|
|
20231212,124300,52319420,9610,9610,9610,9610,0
|
|
20231212,124200,52319420,9610,9610,9610,9610,90
|
|
20231212,124100,51454520,9610,9610,9610,9610,0
|
|
20231212,124000,51454520,9610,9610,9610,9610,0
|
|
20231212,123900,51454520,9610,9610,9610,9610,0
|
|
20231212,123800,51454520,9610,9610,9610,9610,1
|
|
20231212,123700,51444910,9600,9600,9600,9600,0
|
|
20231212,123600,51444910,9600,9600,9600,9600,0
|
|
20231212,123500,51444910,9600,9600,9600,9600,0
|
|
20231212,123400,51444910,9600,9600,9600,9600,0
|
|
20231212,123300,51444910,9600,9600,9600,9600,0
|
|
20231212,123200,51444910,9600,9600,9600,9600,0
|
|
20231212,123100,51444910,9600,9600,9600,9600,0
|
|
20231212,123000,51444910,9600,9600,9600,9600,0
|
|
20231212,122900,51444910,9600,9600,9600,9600,0
|
|
20231212,122800,51444910,9600,9600,9600,9600,0
|
|
20231212,122700,51444910,9600,9600,9600,9600,0
|
|
20231212,122600,51444910,9600,9600,9600,9600,0
|
|
20231212,122500,51444910,9600,9600,9600,9600,0
|
|
20231212,122400,51444910,9600,9600,9600,9600,0
|
|
20231212,122300,51444910,9600,9600,9600,9600,40
|
|
20231212,122200,51060910,9590,9590,9590,9590,0
|
|
20231212,122100,51060910,9590,9590,9590,9590,0
|
|
20231212,122000,51060910,9590,9590,9590,9590,0
|
|
20231212,121900,51060910,9590,9590,9590,9590,0
|
|
20231212,121800,51060910,9590,9590,9590,9590,0
|
|
20231212,121700,51060910,9590,9590,9590,9590,5
|
|
20231212,121600,51012960,9600,9600,9600,9600,1
|
|
20231212,121500,51003360,9600,9600,9600,9600,4
|
|
20231212,121400,50964960,9600,9600,9600,9600,0
|
|
20231212,121300,50964960,9600,9600,9600,9600,0
|
|
20231212,121200,50964960,9600,9600,9600,9600,0
|
|
20231212,121100,50964960,9600,9600,9600,9600,3
|
|
20231212,121000,50936160,9600,9600,9600,9600,10
|
|
20231212,120900,50840160,9610,9610,9610,9610,1
|
|
20231212,120800,50830550,9610,9610,9610,9610,0
|
|
20231212,120700,50830550,9610,9610,9610,9610,0
|
|
20231212,120600,50830550,9610,9610,9610,9610,0
|
|
20231212,120500,50830550,9610,9610,9610,9610,0
|
|
20231212,120400,50830550,9610,9610,9610,9610,0
|
|
20231212,120300,50830550,9610,9610,9610,9610,0
|
|
20231212,120200,50830550,9610,9610,9610,9610,0
|
|
20231212,120100,50830550,9610,9610,9610,9610,1
|
|
20231212,120000,50820940,9620,9620,9620,9620,0
|
|
20231212,115900,50820940,9620,9620,9620,9620,0
|
|
20231212,115800,50820940,9620,9620,9620,9620,0
|
|
20231212,115700,50820940,9620,9620,9620,9620,1
|
|
20231212,115600,50811320,9620,9620,9620,9620,0
|
|
20231212,115500,50811320,9620,9620,9620,9620,0
|
|
20231212,115400,50811320,9620,9620,9620,9620,20
|
|
20231212,115300,50618920,9620,9600,9620,9600,40
|
|
20231212,115200,50234630,9560,9560,9560,9560,20
|
|
20231212,115100,50043430,9550,9550,9550,9550,0
|
|
20231212,115000,50043430,9550,9550,9550,9550,0
|
|
20231212,114900,50043430,9550,9550,9550,9550,0
|
|
20231212,114800,50043430,9550,9600,9600,9550,200
|
|
20231212,114700,48131070,9610,9610,9610,9610,0
|
|
20231212,114600,48131070,9610,9610,9610,9610,0
|
|
20231212,114500,48131070,9610,9610,9610,9610,0
|
|
20231212,114400,48131070,9610,9610,9610,9610,5
|
|
20231212,114300,48083020,9610,9610,9610,9610,3
|
|
20231212,114200,48054190,9610,9610,9610,9610,0
|
|
20231212,114100,48054190,9610,9610,9610,9610,0
|
|
20231212,114000,48054190,9610,9610,9610,9610,0
|
|
20231212,113900,48054190,9610,9610,9610,9610,0
|
|
20231212,113800,48054190,9610,9610,9610,9610,0
|
|
20231212,113700,48054190,9610,9610,9610,9610,24
|
|
20231212,113600,47823550,9610,9610,9610,9610,100
|
|
20231212,113500,46862550,9610,9610,9610,9610,0
|
|
20231212,113400,46862550,9610,9610,9610,9610,0
|
|
20231212,113300,46862550,9610,9610,9610,9610,1
|
|
20231212,113200,46852940,9610,9610,9610,9610,5
|
|
20231212,113100,46804890,9620,9620,9620,9620,0
|
|
20231212,113000,46804890,9620,9610,9620,9610,30
|
|
20231212,112900,46516330,9620,9620,9620,9620,0
|
|
20231212,112800,46516330,9620,9620,9620,9620,0
|
|
20231212,112700,46516330,9620,9620,9620,9620,0
|
|
20231212,112600,46516330,9620,9620,9620,9620,0
|
|
20231212,112500,46516330,9620,9620,9620,9620,0
|
|
20231212,112400,46516330,9620,9620,9620,9620,0
|
|
20231212,112300,46516330,9620,9620,9620,9620,0
|
|
20231212,112200,46516330,9620,9620,9620,9620,0
|
|
20231212,112100,46516330,9620,9620,9620,9620,0
|
|
20231212,112000,46516330,9620,9620,9620,9620,0
|
|
20231212,111900,46516330,9620,9620,9620,9620,0
|
|
20231212,111800,46516330,9620,9620,9620,9620,0
|
|
20231212,111700,46516330,9620,9620,9620,9620,0
|
|
20231212,111600,46516330,9620,9620,9620,9620,1
|
|
20231212,111500,46506710,9610,9610,9610,9610,0
|
|
20231212,111400,46506710,9610,9610,9610,9610,0
|
|
20231212,111300,46506710,9610,9610,9610,9610,0
|
|
20231212,111200,46506710,9610,9610,9610,9610,0
|
|
20231212,111100,46506710,9610,9610,9610,9610,0
|
|
20231212,111000,46506710,9610,9610,9610,9610,0
|
|
20231212,110900,46506710,9610,9610,9610,9610,0
|
|
20231212,110800,46506710,9610,9610,9610,9610,0
|
|
20231212,110700,46506710,9610,9610,9610,9610,11
|
|
20231212,110600,46401000,9540,9540,9540,9540,0
|
|
20231212,110500,46401000,9540,9540,9540,9540,0
|
|
20231212,110400,46401000,9540,9540,9540,9540,0
|
|
20231212,110300,46401000,9540,9540,9540,9540,0
|
|
20231212,110200,46401000,9540,9540,9540,9540,0
|
|
20231212,110100,46401000,9540,9540,9540,9540,0
|
|
20231212,110000,46401000,9540,9540,9540,9540,0
|
|
20231212,105900,46401000,9540,9610,9610,9540,1190
|
|
20231212,105800,35023580,9620,9620,9620,9620,0
|
|
20231212,105700,35023580,9620,9620,9620,9620,0
|
|
20231212,105600,35023580,9620,9620,9620,9620,0
|
|
20231212,105500,35023580,9620,9620,9620,9620,0
|
|
20231212,105400,35023580,9620,9620,9620,9620,1
|
|
20231212,105300,35013960,9590,9590,9590,9590,0
|
|
20231212,105200,35013960,9590,9590,9590,9590,0
|
|
20231212,105100,35013960,9590,9590,9590,9590,0
|
|
20231212,105000,35013960,9590,9590,9590,9590,0
|
|
20231212,104900,35013960,9590,9590,9590,9590,0
|
|
20231212,104800,35013960,9590,9590,9590,9590,0
|
|
20231212,104700,35013960,9590,9590,9590,9590,0
|
|
20231212,104600,35013960,9590,9590,9590,9590,0
|
|
20231212,104500,35013960,9590,9590,9590,9590,0
|
|
20231212,104400,35013960,9590,9590,9590,9590,0
|
|
20231212,104300,35013960,9590,9590,9590,9590,0
|
|
20231212,104200,35013960,9590,9590,9590,9590,0
|
|
20231212,104100,35013960,9590,9590,9590,9590,0
|
|
20231212,104000,35013960,9590,9590,9590,9590,841
|
|
20231212,103900,26948770,9590,9590,9590,9590,0
|
|
20231212,103800,26948770,9590,9590,9590,9590,0
|
|
20231212,103700,26948770,9590,9590,9590,9590,0
|
|
20231212,103600,26948770,9590,9590,9590,9590,0
|
|
20231212,103500,26948770,9590,9590,9590,9590,0
|
|
20231212,103400,26948770,9590,9590,9590,9590,0
|
|
20231212,103300,26948770,9590,9590,9590,9590,0
|
|
20231212,103200,26948770,9590,9590,9590,9590,30
|
|
20231212,103100,26661070,9590,9590,9590,9590,0
|
|
20231212,103000,26661070,9590,9590,9590,9590,0
|
|
20231212,102900,26661070,9590,9590,9590,9590,2
|
|
20231212,102800,26641890,9590,9590,9590,9590,2
|
|
20231212,102700,26622710,9590,9590,9590,9590,7
|
|
20231212,102600,26555580,9580,9580,9580,9580,0
|
|
20231212,102500,26555580,9580,9580,9580,9580,0
|
|
20231212,102400,26555580,9580,9580,9580,9580,0
|
|
20231212,102300,26555580,9580,9580,9580,9580,24
|
|
20231212,102200,26325660,9580,9580,9580,9580,9
|
|
20231212,102100,26239440,9580,9580,9580,9580,255
|
|
20231212,102000,23796540,9590,9590,9590,9590,16
|
|
20231212,101900,23643100,9590,9590,9590,9590,0
|
|
20231212,101800,23643100,9590,9590,9590,9590,2
|
|
20231212,101700,23623920,9590,9590,9590,9590,0
|
|
20231212,101600,23623920,9590,9590,9590,9590,0
|
|
20231212,101500,23623920,9590,9590,9590,9590,0
|
|
20231212,101400,23623920,9590,9590,9590,9590,21
|
|
20231212,101300,23422530,9600,9600,9600,9600,0
|
|
20231212,101200,23422530,9600,9600,9600,9600,0
|
|
20231212,101100,23422530,9600,9600,9600,9600,0
|
|
20231212,101000,23422530,9600,9600,9600,9600,387
|
|
20231212,100900,19707330,9600,9600,9600,9600,100
|
|
20231212,100800,18747330,9600,9600,9600,9600,100
|
|
20231212,100700,17787330,9600,9600,9600,9600,0
|
|
20231212,100600,17787330,9600,9600,9600,9600,0
|
|
20231212,100500,17787330,9600,9600,9600,9600,161
|
|
20231212,100400,16241730,9590,9590,9590,9590,0
|
|
20231212,100300,16241730,9590,9590,9590,9590,0
|
|
20231212,100200,16241730,9590,9590,9590,9590,1
|
|
20231212,100100,16232140,9600,9600,9600,9600,5
|
|
20231212,100000,16184140,9600,9600,9600,9600,5
|
|
20231212,095900,16136140,9600,9600,9600,9600,0
|
|
20231212,095800,16136140,9600,9600,9600,9600,1
|
|
20231212,095700,16126540,9590,9590,9590,9590,51
|
|
20231212,095600,15637450,9600,9600,9600,9600,0
|
|
20231212,095500,15637450,9600,9600,9600,9600,0
|
|
20231212,095400,15637450,9600,9600,9600,9600,0
|
|
20231212,095300,15637450,9600,9600,9600,9600,0
|
|
20231212,095200,15637450,9600,9600,9600,9600,0
|
|
20231212,095100,15637450,9600,9600,9600,9600,0
|
|
20231212,095000,15637450,9600,9600,9600,9600,0
|
|
20231212,094900,15637450,9600,9600,9600,9600,2
|
|
20231212,094800,15618250,9610,9610,9610,9610,11
|
|
20231212,094700,15512540,9600,9600,9600,9600,0
|
|
20231212,094600,15512540,9600,9600,9600,9600,0
|
|
20231212,094500,15512540,9600,9600,9600,9600,12
|
|
20231212,094400,15397340,9610,9610,9610,9610,0
|
|
20231212,094300,15397340,9610,9610,9610,9610,0
|
|
20231212,094200,15397340,9610,9610,9610,9610,3
|
|
20231212,094100,15368510,9610,9610,9610,9610,0
|
|
20231212,094000,15368510,9610,9610,9610,9610,2
|
|
20231212,093900,15349290,9610,9610,9610,9610,4
|
|
20231212,093800,15310850,9610,9610,9610,9610,1
|
|
20231212,093700,15301240,9610,9610,9610,9610,5
|
|
20231212,093600,15253190,9610,9610,9610,9610,4
|
|
20231212,093500,15214750,9610,9610,9610,9610,1
|
|
20231212,093400,15205140,9610,9610,9610,9610,0
|
|
20231212,093300,15205140,9610,9610,9610,9610,21
|
|
20231212,093200,15003330,9610,9610,9610,9610,82
|
|
20231212,093100,14215310,9610,9610,9610,9610,3
|
|
20231212,093000,14186480,9610,9610,9610,9610,1
|
|
20231212,092900,14176870,9610,9610,9610,9610,6
|
|
20231212,092800,14119210,9620,9610,9620,9610,7
|
|
20231212,092700,14051900,9620,9620,9620,9620,3
|
|
20231212,092600,14023040,9630,9630,9630,9630,1
|
|
20231212,092500,14013410,9630,9630,9630,9630,0
|
|
20231212,092400,14013410,9630,9630,9630,9630,1
|
|
20231212,092300,14003780,9630,9630,9640,9630,64
|
|
20231212,092200,13386910,9600,9590,9600,9590,15
|
|
20231212,092100,13243010,9580,9590,9590,9580,46
|
|
20231212,092000,12802020,9590,9590,9590,9580,11
|
|
20231212,091900,12696580,9590,9590,9590,9580,32
|
|
20231212,091800,12389960,9590,9590,9590,9590,0
|
|
20231212,091700,12389960,9590,9590,9590,9590,8
|
|
20231212,091600,12313240,9590,9590,9590,9590,2
|
|
20231212,091500,12294060,9590,9580,9590,9500,1037
|
|
20231212,091400,2395180,9590,9590,9590,9590,3
|
|
20231212,091300,2366410,9590,9590,9590,9590,18
|
|
20231212,091200,2193790,9590,9590,9590,9590,19
|
|
20231212,091100,2011580,9590,9590,9590,9590,12
|
|
20231212,091000,1896500,9590,9610,9610,9590,49
|
|
20231212,090900,1426310,9620,9620,9620,9620,4
|
|
20231212,090800,1387830,9620,9620,9620,9620,0
|
|
20231212,090700,1387830,9620,9620,9620,9620,5
|
|
20231212,090600,1339730,9630,9630,9630,9630,30
|
|
20231212,090500,1050830,9630,9630,9630,9630,0
|
|
20231212,090400,1050830,9630,9630,9630,9630,0
|
|
20231212,090300,1050830,9630,9630,9630,9630,1
|
|
20231212,090200,1041200,9640,9640,9640,9640,0
|
|
20231212,090100,1041200,9640,9640,9640,9640,100
|
|
20231212,090000,77200,9650,9650,9650,9650,8
|