703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,204000,57922140,9610,9610,9610,9610,4
|
|
20231213,203900,57922140,9610,9610,9610,9610,0
|
|
20231213,203800,57922140,9610,9610,9610,9610,0
|
|
20231213,203700,57922140,9610,9610,9610,9610,0
|
|
20231213,203600,57922140,9610,9610,9610,9610,0
|
|
20231213,203500,57922140,9610,9610,9610,9610,0
|
|
20231213,203400,57922140,9610,9610,9610,9610,0
|
|
20231213,203300,57922140,9610,9610,9610,9610,0
|
|
20231213,203200,57922140,9610,9610,9610,9610,0
|
|
20231213,203100,57922140,9610,9610,9610,9610,0
|
|
20231213,203000,57922140,9610,9610,9610,9610,0
|
|
20231213,202900,57922140,9610,9610,9610,9610,0
|
|
20231213,202800,57922140,9610,9610,9610,9610,0
|
|
20231213,202700,57922140,9610,9610,9610,9610,0
|
|
20231213,202600,57922140,9610,9610,9610,9610,0
|
|
20231213,202500,57922140,9610,9610,9610,9610,0
|
|
20231213,202400,57922140,9610,9610,9610,9610,0
|
|
20231213,202300,57922140,9610,9610,9610,9610,0
|
|
20231213,202200,57922140,9610,9610,9610,9610,0
|
|
20231213,202100,57922140,9610,9610,9610,9610,0
|
|
20231213,202000,57922140,9610,9610,9610,9610,0
|
|
20231213,201900,57922140,9610,9610,9610,9610,0
|
|
20231213,201800,57922140,9610,9610,9610,9610,0
|
|
20231213,201700,57922140,9610,9610,9610,9610,0
|
|
20231213,201600,57922140,9610,9610,9610,9610,0
|
|
20231213,201500,57922140,9610,9610,9610,9610,0
|
|
20231213,201400,57922140,9610,9610,9610,9610,0
|
|
20231213,201300,57922140,9610,9610,9610,9610,0
|
|
20231213,201200,57922140,9610,9610,9610,9610,0
|
|
20231213,201100,57922140,9610,9610,9610,9610,0
|
|
20231213,201000,57922140,9610,9610,9610,9610,4
|
|
20231213,200900,57922140,9610,9610,9610,9610,0
|
|
20231213,200800,57922140,9610,9610,9610,9610,0
|
|
20231213,200700,57922140,9610,9610,9610,9610,0
|
|
20231213,200600,57922140,9610,9610,9610,9610,0
|
|
20231213,200500,57922140,9610,9610,9610,9610,0
|
|
20231213,200400,57922140,9610,9610,9610,9610,0
|
|
20231213,200300,57922140,9610,9610,9610,9610,0
|
|
20231213,200200,57922140,9610,9610,9610,9610,0
|
|
20231213,200100,57922140,9610,9610,9610,9610,0
|
|
20231213,200000,57922140,9610,9610,9610,9610,0
|
|
20231213,195900,57922140,9610,9610,9610,9610,0
|
|
20231213,195800,57922140,9610,9610,9610,9610,0
|
|
20231213,195700,57922140,9610,9610,9610,9610,0
|
|
20231213,195600,57922140,9610,9610,9610,9610,0
|
|
20231213,195500,57922140,9610,9610,9610,9610,0
|
|
20231213,195400,57922140,9610,9610,9610,9610,0
|
|
20231213,195300,57922140,9610,9610,9610,9610,0
|
|
20231213,195200,57922140,9610,9610,9610,9610,0
|
|
20231213,195100,57922140,9610,9610,9610,9610,0
|
|
20231213,195000,57922140,9610,9610,9610,9610,0
|
|
20231213,194900,57922140,9610,9610,9610,9610,0
|
|
20231213,194800,57922140,9610,9610,9610,9610,0
|
|
20231213,194700,57922140,9610,9610,9610,9610,0
|
|
20231213,194600,57922140,9610,9610,9610,9610,0
|
|
20231213,194500,57922140,9610,9610,9610,9610,0
|
|
20231213,194400,57922140,9610,9610,9610,9610,0
|
|
20231213,194300,57922140,9610,9610,9610,9610,0
|
|
20231213,194200,57922140,9610,9610,9610,9610,0
|
|
20231213,194100,57922140,9610,9610,9610,9610,0
|
|
20231213,194000,57922140,9610,9610,9610,9610,4
|
|
20231213,193900,57922140,9610,9610,9610,9610,0
|
|
20231213,193800,57922140,9610,9610,9610,9610,0
|
|
20231213,193700,57922140,9610,9610,9610,9610,0
|
|
20231213,193600,57922140,9610,9610,9610,9610,0
|
|
20231213,193500,57922140,9610,9610,9610,9610,0
|
|
20231213,193400,57922140,9610,9610,9610,9610,0
|
|
20231213,193300,57922140,9610,9610,9610,9610,0
|
|
20231213,193200,57922140,9610,9610,9610,9610,0
|
|
20231213,193100,57922140,9610,9610,9610,9610,0
|
|
20231213,193000,57922140,9610,9610,9610,9610,0
|
|
20231213,192900,57922140,9610,9610,9610,9610,0
|
|
20231213,192800,57922140,9610,9610,9610,9610,0
|
|
20231213,192700,57922140,9610,9610,9610,9610,0
|
|
20231213,192600,57922140,9610,9610,9610,9610,0
|
|
20231213,192500,57922140,9610,9610,9610,9610,0
|
|
20231213,192400,57922140,9610,9610,9610,9610,0
|
|
20231213,192300,57922140,9610,9610,9610,9610,0
|
|
20231213,192200,57922140,9610,9610,9610,9610,0
|
|
20231213,192100,57922140,9610,9610,9610,9610,0
|
|
20231213,192000,57922140,9610,9610,9610,9610,0
|
|
20231213,191900,57922140,9610,9610,9610,9610,0
|
|
20231213,191800,57922140,9610,9610,9610,9610,0
|
|
20231213,191700,57922140,9610,9610,9610,9610,0
|
|
20231213,191600,57922140,9610,9610,9610,9610,0
|
|
20231213,191500,57922140,9610,9610,9610,9610,0
|
|
20231213,191400,57922140,9610,9610,9610,9610,0
|
|
20231213,191300,57922140,9610,9610,9610,9610,0
|
|
20231213,191200,57922140,9610,9610,9610,9610,0
|
|
20231213,191100,57922140,9610,9610,9610,9610,0
|
|
20231213,191000,57922140,9610,9610,9610,9610,4
|
|
20231213,190900,57922140,9610,9610,9610,9610,0
|
|
20231213,190800,57922140,9610,9610,9610,9610,0
|
|
20231213,190700,57922140,9610,9610,9610,9610,0
|
|
20231213,190600,57922140,9610,9610,9610,9610,0
|
|
20231213,190500,57922140,9610,9610,9610,9610,0
|
|
20231213,190400,57922140,9610,9610,9610,9610,0
|
|
20231213,190300,57922140,9610,9610,9610,9610,0
|
|
20231213,190200,57922140,9610,9610,9610,9610,0
|
|
20231213,190100,57922140,9610,9610,9610,9610,0
|
|
20231213,190000,57922140,9610,9610,9610,9610,0
|
|
20231213,185900,57922140,9610,9610,9610,9610,0
|
|
20231213,185800,57922140,9610,9610,9610,9610,0
|
|
20231213,185700,57922140,9610,9610,9610,9610,0
|
|
20231213,185600,57922140,9610,9610,9610,9610,0
|
|
20231213,185500,57922140,9610,9610,9610,9610,0
|
|
20231213,185400,57922140,9610,9610,9610,9610,0
|
|
20231213,185300,57922140,9610,9610,9610,9610,0
|
|
20231213,185200,57922140,9610,9610,9610,9610,0
|
|
20231213,185100,57922140,9610,9610,9610,9610,0
|
|
20231213,185000,57922140,9610,9610,9610,9610,0
|
|
20231213,184900,57922140,9610,9610,9610,9610,0
|
|
20231213,184800,57922140,9610,9610,9610,9610,0
|
|
20231213,184700,57922140,9610,9610,9610,9610,0
|
|
20231213,184600,57922140,9610,9610,9610,9610,0
|
|
20231213,184500,57922140,9610,9610,9610,9610,0
|
|
20231213,184400,57922140,9610,9610,9610,9610,0
|
|
20231213,184300,57922140,9610,9610,9610,9610,0
|
|
20231213,184200,57922140,9610,9610,9610,9610,0
|
|
20231213,184100,57922140,9610,9610,9610,9610,0
|
|
20231213,184000,57922140,9610,9610,9610,9610,4
|
|
20231213,183900,57922140,9610,9610,9610,9610,0
|
|
20231213,183800,57922140,9610,9610,9610,9610,0
|
|
20231213,183700,57922140,9610,9610,9610,9610,0
|
|
20231213,183600,57922140,9610,9610,9610,9610,0
|
|
20231213,183500,57922140,9610,9610,9610,9610,0
|
|
20231213,183400,57922140,9610,9610,9610,9610,0
|
|
20231213,183300,57922140,9610,9610,9610,9610,0
|
|
20231213,183200,57922140,9610,9610,9610,9610,0
|
|
20231213,183100,57922140,9610,9610,9610,9610,0
|
|
20231213,183000,57922140,9610,9610,9610,9610,0
|
|
20231213,182900,57922140,9610,9610,9610,9610,0
|
|
20231213,182800,57922140,9610,9610,9610,9610,0
|
|
20231213,182700,57922140,9610,9610,9610,9610,0
|
|
20231213,182600,57922140,9610,9610,9610,9610,0
|
|
20231213,182500,57922140,9610,9610,9610,9610,0
|
|
20231213,182400,57922140,9610,9610,9610,9610,0
|
|
20231213,182300,57922140,9610,9610,9610,9610,0
|
|
20231213,182200,57922140,9610,9610,9610,9610,0
|
|
20231213,182100,57922140,9610,9610,9610,9610,0
|
|
20231213,182000,57922140,9610,9610,9610,9610,0
|
|
20231213,181900,57922140,9610,9610,9610,9610,0
|
|
20231213,181800,57922140,9610,9610,9610,9610,0
|
|
20231213,181700,57922140,9610,9610,9610,9610,0
|
|
20231213,181600,57922140,9610,9610,9610,9610,0
|
|
20231213,181500,57922140,9610,9610,9610,9610,0
|
|
20231213,181400,57922140,9610,9610,9610,9610,0
|
|
20231213,181300,57922140,9610,9610,9610,9610,0
|
|
20231213,181200,57922140,9610,9610,9610,9610,0
|
|
20231213,181100,57922140,9610,9610,9610,9610,0
|
|
20231213,181000,57922140,9610,9610,9610,9610,4
|
|
20231213,180900,57922140,9610,9610,9610,9610,0
|
|
20231213,180800,57922140,9610,9610,9610,9610,0
|
|
20231213,180700,57922140,9610,9610,9610,9610,0
|
|
20231213,180600,57922140,9610,9610,9610,9610,0
|
|
20231213,180500,57922140,9610,9610,9610,9610,0
|
|
20231213,180400,57922140,9610,9610,9610,9610,0
|
|
20231213,180300,57922140,9610,9610,9610,9610,0
|
|
20231213,180200,57922140,9610,9610,9610,9610,0
|
|
20231213,180100,57922140,9610,9610,9610,9610,0
|
|
20231213,180000,57922140,9610,9610,9610,9610,0
|
|
20231213,175900,57922140,9610,9610,9610,9610,0
|
|
20231213,175800,57922140,9610,9610,9610,9610,0
|
|
20231213,175700,57922140,9610,9610,9610,9610,0
|
|
20231213,175600,57922140,9610,9610,9610,9610,0
|
|
20231213,175500,57922140,9610,9610,9610,9610,0
|
|
20231213,175400,57922140,9610,9610,9610,9610,0
|
|
20231213,175300,57922140,9610,9610,9610,9610,0
|
|
20231213,175200,57922140,9610,9610,9610,9610,0
|
|
20231213,175100,57922140,9610,9610,9610,9610,0
|
|
20231213,175000,57922140,9610,9610,9610,9610,0
|
|
20231213,174900,57922140,9610,9610,9610,9610,0
|
|
20231213,174800,57922140,9610,9610,9610,9610,0
|
|
20231213,174700,57922140,9610,9610,9610,9610,0
|
|
20231213,174600,57922140,9610,9610,9610,9610,0
|
|
20231213,174500,57922140,9610,9610,9610,9610,0
|
|
20231213,174400,57922140,9610,9610,9610,9610,0
|
|
20231213,174300,57922140,9610,9610,9610,9610,0
|
|
20231213,174200,57922140,9610,9610,9610,9610,0
|
|
20231213,174100,57922140,9610,9610,9610,9610,0
|
|
20231213,174000,57922140,9610,9610,9610,9610,4
|
|
20231213,173900,57922140,9610,9610,9610,9610,0
|
|
20231213,173800,57922140,9610,9610,9610,9610,0
|
|
20231213,173700,57922140,9610,9610,9610,9610,0
|
|
20231213,173600,57922140,9610,9610,9610,9610,0
|
|
20231213,173500,57922140,9610,9610,9610,9610,0
|
|
20231213,173400,57922140,9610,9610,9610,9610,0
|
|
20231213,173300,57922140,9610,9610,9610,9610,0
|
|
20231213,173200,57922140,9610,9610,9610,9610,0
|
|
20231213,173100,57922140,9610,9610,9610,9610,0
|
|
20231213,173000,57922140,9610,9610,9610,9610,0
|
|
20231213,172900,57922140,9610,9610,9610,9610,0
|
|
20231213,172800,57922140,9610,9610,9610,9610,0
|
|
20231213,172700,57922140,9610,9610,9610,9610,0
|
|
20231213,172600,57922140,9610,9610,9610,9610,0
|
|
20231213,172500,57922140,9610,9610,9610,9610,0
|
|
20231213,172400,57922140,9610,9610,9610,9610,0
|
|
20231213,172300,57922140,9610,9610,9610,9610,0
|
|
20231213,172200,57922140,9610,9610,9610,9610,0
|
|
20231213,172100,57922140,9610,9610,9610,9610,0
|
|
20231213,172000,57922140,9610,9610,9610,9610,0
|
|
20231213,171900,57922140,9610,9610,9610,9610,0
|
|
20231213,171800,57922140,9610,9610,9610,9610,0
|
|
20231213,171700,57922140,9610,9610,9610,9610,0
|
|
20231213,171600,57922140,9610,9610,9610,9610,0
|
|
20231213,171500,57922140,9610,9610,9610,9610,0
|
|
20231213,171400,57922140,9610,9610,9610,9610,0
|
|
20231213,171300,57922140,9610,9610,9610,9610,0
|
|
20231213,171200,57922140,9610,9610,9610,9610,0
|
|
20231213,171100,57922140,9610,9610,9610,9610,0
|
|
20231213,171000,57922140,9610,9610,9610,9610,4
|
|
20231213,170900,57922140,9610,9610,9610,9610,0
|
|
20231213,170800,57922140,9610,9610,9610,9610,0
|
|
20231213,170700,57922140,9610,9610,9610,9610,0
|
|
20231213,170600,57922140,9610,9610,9610,9610,0
|
|
20231213,170500,57922140,9610,9610,9610,9610,0
|
|
20231213,170400,57922140,9610,9610,9610,9610,0
|
|
20231213,170300,57922140,9610,9610,9610,9610,0
|
|
20231213,170200,57922140,9610,9610,9610,9610,0
|
|
20231213,170100,57922140,9610,9610,9610,9610,0
|
|
20231213,170000,57922140,9610,9610,9610,9610,0
|
|
20231213,165900,57922140,9610,9610,9610,9610,0
|
|
20231213,165800,57922140,9610,9610,9610,9610,0
|
|
20231213,165700,57922140,9610,9610,9610,9610,0
|
|
20231213,165600,57922140,9610,9610,9610,9610,0
|
|
20231213,165500,57922140,9610,9610,9610,9610,0
|
|
20231213,165400,57922140,9610,9610,9610,9610,0
|
|
20231213,165300,57922140,9610,9610,9610,9610,0
|
|
20231213,165200,57922140,9610,9610,9610,9610,0
|
|
20231213,165100,57922140,9610,9610,9610,9610,0
|
|
20231213,165000,57922140,9610,9610,9610,9610,0
|
|
20231213,164900,57922140,9610,9610,9610,9610,0
|
|
20231213,164800,57922140,9610,9610,9610,9610,0
|
|
20231213,164700,57922140,9610,9610,9610,9610,0
|
|
20231213,164600,57922140,9610,9610,9610,9610,0
|
|
20231213,164500,57922140,9610,9610,9610,9610,0
|
|
20231213,164400,57922140,9610,9610,9610,9610,0
|
|
20231213,164300,57922140,9610,9610,9610,9610,0
|
|
20231213,164200,57922140,9610,9610,9610,9610,0
|
|
20231213,164100,57922140,9610,9610,9610,9610,0
|
|
20231213,164000,57922140,9610,9610,9610,9610,4
|
|
20231213,163900,57922140,9610,9610,9610,9610,0
|
|
20231213,163800,57922140,9610,9610,9610,9610,0
|
|
20231213,163700,57922140,9610,9610,9610,9610,0
|
|
20231213,163600,57922140,9610,9610,9610,9610,0
|
|
20231213,163500,57922140,9610,9610,9610,9610,0
|
|
20231213,163400,57922140,9610,9610,9610,9610,0
|
|
20231213,163300,57922140,9610,9610,9610,9610,0
|
|
20231213,163200,57922140,9610,9610,9610,9610,0
|
|
20231213,163100,57922140,9610,9610,9610,9610,0
|
|
20231213,163000,57922140,9610,9610,9610,9610,0
|
|
20231213,162900,57922140,9610,9610,9610,9610,0
|
|
20231213,162800,57922140,9610,9610,9610,9610,0
|
|
20231213,162700,57922140,9610,9610,9610,9610,0
|
|
20231213,162600,57922140,9610,9610,9610,9610,0
|
|
20231213,162500,57922140,9610,9610,9610,9610,0
|
|
20231213,162400,57922140,9610,9610,9610,9610,0
|
|
20231213,162300,57922140,9610,9610,9610,9610,0
|
|
20231213,162200,57922140,9610,9610,9610,9610,0
|
|
20231213,162100,57922140,9610,9610,9610,9610,0
|
|
20231213,162000,57922140,9610,9610,9610,9610,0
|
|
20231213,161900,57922140,9610,9610,9610,9610,0
|
|
20231213,161800,57922140,9610,9610,9610,9610,0
|
|
20231213,161700,57922140,9610,9610,9610,9610,0
|
|
20231213,161600,57922140,9610,9610,9610,9610,0
|
|
20231213,161500,57922140,9610,9610,9610,9610,0
|
|
20231213,161400,57922140,9610,9610,9610,9610,0
|
|
20231213,161300,57922140,9610,9610,9610,9610,0
|
|
20231213,161200,57922140,9610,9610,9610,9610,0
|
|
20231213,161100,57922140,9610,9610,9610,9610,0
|
|
20231213,161000,57922140,9610,9610,9610,9610,4
|
|
20231213,160900,57922140,9610,9610,9610,9610,0
|
|
20231213,160800,57922140,9610,9610,9610,9610,0
|
|
20231213,160700,57922140,9610,9610,9610,9610,0
|
|
20231213,160600,57922140,9610,9610,9610,9610,0
|
|
20231213,160500,57922140,9610,9610,9610,9610,0
|
|
20231213,160400,57922140,9610,9610,9610,9610,0
|
|
20231213,160300,57922140,9610,9610,9610,9610,0
|
|
20231213,160200,57922140,9610,9610,9610,9610,0
|
|
20231213,160100,57922140,9610,9610,9610,9610,0
|
|
20231213,160000,57922140,9610,9610,9610,9610,0
|
|
20231213,155900,57922140,9610,9610,9610,9610,0
|
|
20231213,155800,57922140,9610,9610,9610,9610,0
|
|
20231213,155700,57922140,9610,9610,9610,9610,0
|
|
20231213,155600,57922140,9610,9610,9610,9610,0
|
|
20231213,155500,57922140,9610,9610,9610,9610,0
|
|
20231213,155400,57922140,9610,9610,9610,9610,0
|
|
20231213,155300,57922140,9610,9610,9610,9610,0
|
|
20231213,155200,57922140,9610,9610,9610,9610,0
|
|
20231213,155100,57922140,9610,9610,9610,9610,0
|
|
20231213,155000,57922140,9610,9610,9610,9610,0
|
|
20231213,154900,57922140,9610,9610,9610,9610,0
|
|
20231213,154800,57922140,9610,9610,9610,9610,0
|
|
20231213,154700,57922140,9610,9610,9610,9610,0
|
|
20231213,154600,57922140,9610,9610,9610,9610,0
|
|
20231213,154500,57922140,9610,9610,9610,9610,0
|
|
20231213,154400,57922140,9610,9610,9610,9610,0
|
|
20231213,154300,57922140,9610,9610,9610,9610,0
|
|
20231213,154200,57922140,9610,9610,9610,9610,0
|
|
20231213,154100,57922140,9610,9610,9610,9610,0
|
|
20231213,154000,57922140,9610,9610,9610,9610,4
|
|
20231213,153900,57922140,9610,9610,9610,9610,0
|
|
20231213,153800,57922140,9610,9610,9610,9610,0
|
|
20231213,153700,57922140,9610,9610,9610,9610,0
|
|
20231213,153600,57922140,9610,9610,9610,9610,0
|
|
20231213,153500,57922140,9610,9610,9610,9610,0
|
|
20231213,153400,57922140,9610,9610,9610,9610,0
|
|
20231213,153300,57922140,9610,9610,9610,9610,0
|
|
20231213,153200,57922140,9610,9610,9610,9610,0
|
|
20231213,153100,57922140,9610,9610,9610,9610,0
|
|
20231213,153000,57922140,9610,9610,9610,9610,4
|
|
20231213,152900,57883700,9600,9600,9600,9600,0
|
|
20231213,152800,57883700,9600,9600,9600,9600,0
|
|
20231213,152700,57883700,9600,9600,9600,9600,0
|
|
20231213,152600,57883700,9600,9600,9600,9600,0
|
|
20231213,152500,57883700,9600,9600,9600,9600,0
|
|
20231213,152400,57883700,9600,9600,9600,9600,0
|
|
20231213,152300,57883700,9600,9600,9600,9600,0
|
|
20231213,152200,57883700,9600,9600,9600,9600,0
|
|
20231213,152100,57883700,9600,9600,9600,9600,0
|
|
20231213,152000,57883700,9600,9600,9600,9600,0
|
|
20231213,151900,57883700,9600,9600,9600,9600,0
|
|
20231213,151800,57883700,9600,9600,9600,9600,0
|
|
20231213,151700,57883700,9600,9600,9600,9600,10
|
|
20231213,151600,57787700,9610,9610,9610,9610,0
|
|
20231213,151500,57787700,9610,9610,9610,9610,0
|
|
20231213,151400,57787700,9610,9600,9610,9600,2
|
|
20231213,151300,57768490,9600,9600,9600,9600,28
|
|
20231213,151200,57499690,9600,9600,9600,9600,5
|
|
20231213,151100,57451690,9600,9600,9600,9600,0
|
|
20231213,151000,57451690,9600,9600,9600,9600,0
|
|
20231213,150900,57451690,9600,9600,9600,9600,0
|
|
20231213,150800,57451690,9600,9600,9600,9600,7
|
|
20231213,150700,57384490,9600,9600,9600,9600,0
|
|
20231213,150600,57384490,9600,9600,9600,9600,0
|
|
20231213,150500,57384490,9600,9600,9600,9600,0
|
|
20231213,150400,57384490,9600,9600,9600,9600,0
|
|
20231213,150300,57384490,9600,9600,9600,9600,0
|
|
20231213,150200,57384490,9600,9600,9600,9600,0
|
|
20231213,150100,57384490,9600,9600,9600,9600,0
|
|
20231213,150000,57384490,9600,9600,9600,9600,0
|
|
20231213,145900,57384490,9600,9600,9600,9600,0
|
|
20231213,145800,57384490,9600,9600,9600,9600,30
|
|
20231213,145700,57096490,9600,9600,9600,9600,0
|
|
20231213,145600,57096490,9600,9600,9600,9600,0
|
|
20231213,145500,57096490,9600,9600,9600,9600,0
|
|
20231213,145400,57096490,9600,9600,9600,9600,0
|
|
20231213,145300,57096490,9600,9600,9600,9600,1
|
|
20231213,145200,57086890,9600,9600,9600,9600,133
|
|
20231213,145100,55810090,9610,9610,9610,9610,0
|
|
20231213,145000,55810090,9610,9610,9610,9610,0
|
|
20231213,144900,55810090,9610,9610,9610,9610,4
|
|
20231213,144800,55771650,9610,9610,9610,9610,2
|
|
20231213,144700,55752430,9610,9610,9610,9610,1
|
|
20231213,144600,55742820,9610,9610,9610,9610,10
|
|
20231213,144500,55646720,9610,9610,9610,9610,0
|
|
20231213,144400,55646720,9610,9610,9610,9610,0
|
|
20231213,144300,55646720,9610,9610,9610,9610,0
|
|
20231213,144200,55646720,9610,9610,9610,9610,0
|
|
20231213,144100,55646720,9610,9610,9610,9610,0
|
|
20231213,144000,55646720,9610,9610,9610,9610,0
|
|
20231213,143900,55646720,9610,9610,9610,9610,0
|
|
20231213,143800,55646720,9610,9610,9610,9610,0
|
|
20231213,143700,55646720,9610,9610,9610,9610,0
|
|
20231213,143600,55646720,9610,9610,9610,9610,1
|
|
20231213,143500,55637110,9600,9600,9600,9600,20
|
|
20231213,143400,55445110,9610,9610,9610,9610,0
|
|
20231213,143300,55445110,9610,9610,9610,9610,0
|
|
20231213,143200,55445110,9610,9610,9610,9610,0
|
|
20231213,143100,55445110,9610,9610,9610,9610,0
|
|
20231213,143000,55445110,9610,9610,9610,9610,0
|
|
20231213,142900,55445110,9610,9610,9610,9610,5
|
|
20231213,142800,55397060,9600,9600,9600,9600,20
|
|
20231213,142700,55205060,9600,9600,9600,9600,0
|
|
20231213,142600,55205060,9600,9600,9600,9600,0
|
|
20231213,142500,55205060,9600,9600,9600,9600,0
|
|
20231213,142400,55205060,9600,9600,9600,9600,0
|
|
20231213,142300,55205060,9600,9600,9600,9600,0
|
|
20231213,142200,55205060,9600,9600,9600,9600,0
|
|
20231213,142100,55205060,9600,9600,9600,9600,0
|
|
20231213,142000,55205060,9600,9600,9600,9600,0
|
|
20231213,141900,55205060,9600,9600,9600,9600,0
|
|
20231213,141800,55205060,9600,9600,9600,9600,0
|
|
20231213,141700,55205060,9600,9600,9600,9600,0
|
|
20231213,141600,55205060,9600,9600,9600,9600,0
|
|
20231213,141500,55205060,9600,9600,9600,9600,0
|
|
20231213,141400,55205060,9600,9600,9600,9600,0
|
|
20231213,141300,55205060,9600,9600,9600,9600,0
|
|
20231213,141200,55205060,9600,9600,9600,9600,0
|
|
20231213,141100,55205060,9600,9610,9610,9600,2
|
|
20231213,141000,55185850,9590,9590,9590,9590,0
|
|
20231213,140900,55185850,9590,9590,9590,9590,1
|
|
20231213,140800,55176260,9600,9600,9600,9600,1
|
|
20231213,140700,55166660,9550,9590,9590,9550,80
|
|
20231213,140600,54402530,9600,9600,9600,9600,6
|
|
20231213,140500,54344930,9550,9550,9550,9550,0
|
|
20231213,140400,54344930,9550,9550,9550,9550,0
|
|
20231213,140300,54344930,9550,9550,9550,9550,0
|
|
20231213,140200,54344930,9550,9600,9600,9550,1000
|
|
20231213,140100,44774450,9610,9610,9610,9610,0
|
|
20231213,140000,44774450,9610,9610,9610,9610,1
|
|
20231213,135900,44764840,9610,9610,9610,9610,0
|
|
20231213,135800,44764840,9610,9610,9610,9610,0
|
|
20231213,135700,44764840,9610,9610,9610,9610,102
|
|
20231213,135600,43784620,9610,9610,9610,9610,0
|
|
20231213,135500,43784620,9610,9610,9610,9610,0
|
|
20231213,135400,43784620,9610,9610,9610,9610,0
|
|
20231213,135300,43784620,9610,9610,9610,9610,0
|
|
20231213,135200,43784620,9610,9610,9610,9610,0
|
|
20231213,135100,43784620,9610,9610,9610,9610,0
|
|
20231213,135000,43784620,9610,9610,9610,9610,0
|
|
20231213,134900,43784620,9610,9610,9610,9610,0
|
|
20231213,134800,43784620,9610,9610,9610,9610,0
|
|
20231213,134700,43784620,9610,9610,9610,9610,0
|
|
20231213,134600,43784620,9610,9610,9610,9610,0
|
|
20231213,134500,43784620,9610,9610,9610,9610,1
|
|
20231213,134400,43775010,9620,9620,9620,9620,0
|
|
20231213,134300,43775010,9620,9610,9620,9610,2
|
|
20231213,134200,43755780,9590,9590,9590,9590,0
|
|
20231213,134100,43755780,9590,9590,9590,9590,0
|
|
20231213,134000,43755780,9590,9590,9590,9590,0
|
|
20231213,133900,43755780,9590,9590,9590,9590,0
|
|
20231213,133800,43755780,9590,9590,9590,9590,0
|
|
20231213,133700,43755780,9590,9590,9590,9590,0
|
|
20231213,133600,43755780,9590,9590,9590,9590,0
|
|
20231213,133500,43755780,9590,9590,9590,9590,0
|
|
20231213,133400,43755780,9590,9590,9590,9590,3
|
|
20231213,133300,43727010,9590,9590,9590,9590,0
|
|
20231213,133200,43727010,9590,9590,9590,9590,0
|
|
20231213,133100,43727010,9590,9600,9600,9590,30
|
|
20231213,133000,43439300,9620,9620,9620,9620,0
|
|
20231213,132900,43439300,9620,9620,9620,9620,0
|
|
20231213,132800,43439300,9620,9620,9620,9620,0
|
|
20231213,132700,43439300,9620,9620,9620,9620,0
|
|
20231213,132600,43439300,9620,9620,9620,9620,0
|
|
20231213,132500,43439300,9620,9620,9620,9620,0
|
|
20231213,132400,43439300,9620,9620,9620,9620,0
|
|
20231213,132300,43439300,9620,9620,9620,9620,0
|
|
20231213,132200,43439300,9620,9620,9620,9620,0
|
|
20231213,132100,43439300,9620,9620,9620,9620,0
|
|
20231213,132000,43439300,9620,9620,9620,9620,0
|
|
20231213,131900,43439300,9620,9620,9620,9620,0
|
|
20231213,131800,43439300,9620,9620,9620,9620,0
|
|
20231213,131700,43439300,9620,9620,9620,9620,0
|
|
20231213,131600,43439300,9620,9620,9620,9620,0
|
|
20231213,131500,43439300,9620,9620,9620,9620,0
|
|
20231213,131400,43439300,9620,9620,9620,9620,0
|
|
20231213,131300,43439300,9620,9620,9620,9620,3
|
|
20231213,131200,43410440,9580,9580,9580,9580,0
|
|
20231213,131100,43410440,9580,9580,9580,9580,0
|
|
20231213,131000,43410440,9580,9580,9580,9580,0
|
|
20231213,130900,43410440,9580,9580,9580,9580,0
|
|
20231213,130800,43410440,9580,9580,9580,9580,0
|
|
20231213,130700,43410440,9580,9580,9580,9580,0
|
|
20231213,130600,43410440,9580,9580,9580,9580,0
|
|
20231213,130500,43410440,9580,9580,9580,9580,0
|
|
20231213,130400,43410440,9580,9580,9580,9580,0
|
|
20231213,130300,43410440,9580,9580,9580,9580,500
|
|
20231213,130200,38620440,9580,9580,9580,9580,0
|
|
20231213,130100,38620440,9580,9580,9580,9580,0
|
|
20231213,130000,38620440,9580,9580,9580,9580,0
|
|
20231213,125900,38620440,9580,9580,9580,9580,0
|
|
20231213,125800,38620440,9580,9610,9610,9580,500
|
|
20231213,125700,33820140,9620,9620,9620,9620,0
|
|
20231213,125600,33820140,9620,9620,9620,9620,0
|
|
20231213,125500,33820140,9620,9620,9620,9620,0
|
|
20231213,125400,33820140,9620,9620,9620,9620,0
|
|
20231213,125300,33820140,9620,9620,9620,9620,0
|
|
20231213,125200,33820140,9620,9620,9620,9620,0
|
|
20231213,125100,33820140,9620,9620,9620,9620,1
|
|
20231213,125000,33810520,9620,9620,9620,9620,0
|
|
20231213,124900,33810520,9620,9620,9620,9620,0
|
|
20231213,124800,33810520,9620,9620,9620,9620,6
|
|
20231213,124700,33752800,9610,9610,9610,9610,0
|
|
20231213,124600,33752800,9610,9610,9610,9610,0
|
|
20231213,124500,33752800,9610,9610,9610,9610,0
|
|
20231213,124400,33752800,9610,9610,9610,9610,0
|
|
20231213,124300,33752800,9610,9610,9610,9610,0
|
|
20231213,124200,33752800,9610,9610,9610,9610,1
|
|
20231213,124100,33743190,9620,9620,9620,9620,0
|
|
20231213,124000,33743190,9620,9620,9620,9620,0
|
|
20231213,123900,33743190,9620,9620,9620,9620,0
|
|
20231213,123800,33743190,9620,9620,9620,9620,122
|
|
20231213,123700,32569550,9620,9620,9620,9620,0
|
|
20231213,123600,32569550,9620,9620,9620,9620,0
|
|
20231213,123500,32569550,9620,9620,9620,9620,0
|
|
20231213,123400,32569550,9620,9620,9620,9620,41
|
|
20231213,123300,32175130,9620,9620,9620,9620,0
|
|
20231213,123200,32175130,9620,9620,9620,9620,0
|
|
20231213,123100,32175130,9620,9620,9620,9620,0
|
|
20231213,123000,32175130,9620,9620,9620,9620,0
|
|
20231213,122900,32175130,9620,9620,9620,9620,0
|
|
20231213,122800,32175130,9620,9620,9620,9620,0
|
|
20231213,122700,32175130,9620,9620,9620,9620,0
|
|
20231213,122600,32175130,9620,9620,9620,9620,0
|
|
20231213,122500,32175130,9620,9620,9620,9620,18
|
|
20231213,122400,32001970,9620,9620,9620,9620,0
|
|
20231213,122300,32001970,9620,9620,9620,9620,0
|
|
20231213,122200,32001970,9620,9620,9620,9620,0
|
|
20231213,122100,32001970,9620,9620,9620,9620,0
|
|
20231213,122000,32001970,9620,9620,9620,9620,20
|
|
20231213,121900,31809570,9610,9610,9610,9610,0
|
|
20231213,121800,31809570,9610,9610,9610,9610,0
|
|
20231213,121700,31809570,9610,9610,9610,9610,0
|
|
20231213,121600,31809570,9610,9610,9610,9610,0
|
|
20231213,121500,31809570,9610,9610,9610,9610,0
|
|
20231213,121400,31809570,9610,9610,9610,9610,0
|
|
20231213,121300,31809570,9610,9610,9610,9610,0
|
|
20231213,121200,31809570,9610,9610,9610,9610,2
|
|
20231213,121100,31790350,9610,9610,9610,9610,0
|
|
20231213,121000,31790350,9610,9610,9610,9610,0
|
|
20231213,120900,31790350,9610,9610,9610,9610,0
|
|
20231213,120800,31790350,9610,9610,9610,9610,0
|
|
20231213,120700,31790350,9610,9610,9610,9610,0
|
|
20231213,120600,31790350,9610,9610,9610,9610,0
|
|
20231213,120500,31790350,9610,9610,9610,9610,1
|
|
20231213,120400,31780740,9610,9610,9610,9610,0
|
|
20231213,120300,31780740,9610,9610,9610,9610,0
|
|
20231213,120200,31780740,9610,9610,9610,9610,0
|
|
20231213,120100,31780740,9610,9610,9610,9610,0
|
|
20231213,120000,31780740,9610,9610,9610,9610,0
|
|
20231213,115900,31780740,9610,9610,9610,9610,0
|
|
20231213,115800,31780740,9610,9610,9610,9610,0
|
|
20231213,115700,31780740,9610,9610,9610,9610,2
|
|
20231213,115600,31761520,9610,9610,9610,9610,0
|
|
20231213,115500,31761520,9610,9610,9610,9610,0
|
|
20231213,115400,31761520,9610,9610,9610,9610,0
|
|
20231213,115300,31761520,9610,9610,9610,9610,0
|
|
20231213,115200,31761520,9610,9610,9610,9610,0
|
|
20231213,115100,31761520,9610,9610,9610,9610,0
|
|
20231213,115000,31761520,9610,9610,9610,9610,0
|
|
20231213,114900,31761520,9610,9610,9610,9610,0
|
|
20231213,114800,31761520,9610,9610,9610,9610,8
|
|
20231213,114700,31684640,9620,9620,9620,9620,0
|
|
20231213,114600,31684640,9620,9620,9620,9620,0
|
|
20231213,114500,31684640,9620,9620,9620,9620,0
|
|
20231213,114400,31684640,9620,9620,9620,9620,0
|
|
20231213,114300,31684640,9620,9620,9620,9620,1
|
|
20231213,114200,31675020,9600,9600,9600,9600,0
|
|
20231213,114100,31675020,9600,9600,9600,9600,0
|
|
20231213,114000,31675020,9600,9600,9600,9600,0
|
|
20231213,113900,31675020,9600,9600,9600,9600,0
|
|
20231213,113800,31675020,9600,9600,9600,9600,0
|
|
20231213,113700,31675020,9600,9600,9600,9600,0
|
|
20231213,113600,31675020,9600,9600,9600,9600,0
|
|
20231213,113500,31675020,9600,9600,9600,9600,0
|
|
20231213,113400,31675020,9600,9600,9600,9600,0
|
|
20231213,113300,31675020,9600,9600,9600,9600,0
|
|
20231213,113200,31675020,9600,9600,9600,9600,0
|
|
20231213,113100,31675020,9600,9600,9600,9600,0
|
|
20231213,113000,31675020,9600,9600,9600,9600,0
|
|
20231213,112900,31675020,9600,9600,9600,9600,0
|
|
20231213,112800,31675020,9600,9600,9600,9600,0
|
|
20231213,112700,31675020,9600,9600,9600,9600,27
|
|
20231213,112600,31415820,9600,9600,9600,9600,6
|
|
20231213,112500,31358220,9600,9600,9600,9600,0
|
|
20231213,112400,31358220,9600,9600,9600,9600,0
|
|
20231213,112300,31358220,9600,9600,9600,9600,0
|
|
20231213,112200,31358220,9600,9600,9600,9600,0
|
|
20231213,112100,31358220,9600,9600,9600,9600,27
|
|
20231213,112000,31099020,9610,9610,9610,9610,0
|
|
20231213,111900,31099020,9610,9620,9620,9610,30
|
|
20231213,111800,30810620,9620,9620,9620,9620,0
|
|
20231213,111700,30810620,9620,9620,9620,9620,0
|
|
20231213,111600,30810620,9620,9620,9620,9620,0
|
|
20231213,111500,30810620,9620,9620,9620,9620,0
|
|
20231213,111400,30810620,9620,9620,9620,9620,4
|
|
20231213,111300,30772140,9580,9580,9580,9580,0
|
|
20231213,111200,30772140,9580,9580,9580,9580,0
|
|
20231213,111100,30772140,9580,9580,9580,9580,0
|
|
20231213,111000,30772140,9580,9580,9580,9580,0
|
|
20231213,110900,30772140,9580,9580,9580,9580,0
|
|
20231213,110800,30772140,9580,9580,9580,9580,0
|
|
20231213,110700,30772140,9580,9580,9580,9580,0
|
|
20231213,110600,30772140,9580,9580,9580,9580,0
|
|
20231213,110500,30772140,9580,9580,9580,9580,0
|
|
20231213,110400,30772140,9580,9580,9580,9580,0
|
|
20231213,110300,30772140,9580,9580,9580,9580,0
|
|
20231213,110200,30772140,9580,9580,9580,9580,0
|
|
20231213,110100,30772140,9580,9580,9580,9580,0
|
|
20231213,110000,30772140,9580,9580,9580,9580,290
|
|
20231213,105900,27993940,9580,9580,9580,9580,0
|
|
20231213,105800,27993940,9580,9580,9580,9580,2
|
|
20231213,105700,27974780,9580,9580,9580,9580,0
|
|
20231213,105600,27974780,9580,9580,9580,9580,0
|
|
20231213,105500,27974780,9580,9580,9580,9580,0
|
|
20231213,105400,27974780,9580,9580,9580,9580,1
|
|
20231213,105300,27965200,9580,9580,9580,9580,0
|
|
20231213,105200,27965200,9580,9580,9580,9580,0
|
|
20231213,105100,27965200,9580,9580,9580,9580,0
|
|
20231213,105000,27965200,9580,9580,9580,9580,0
|
|
20231213,104900,27965200,9580,9580,9580,9580,0
|
|
20231213,104800,27965200,9580,9580,9580,9580,0
|
|
20231213,104700,27965200,9580,9580,9580,9580,0
|
|
20231213,104600,27965200,9580,9580,9580,9580,0
|
|
20231213,104500,27965200,9580,9580,9580,9580,0
|
|
20231213,104400,27965200,9580,9580,9580,9580,0
|
|
20231213,104300,27965200,9580,9580,9580,9580,0
|
|
20231213,104200,27965200,9580,9580,9580,9580,0
|
|
20231213,104100,27965200,9580,9580,9580,9580,0
|
|
20231213,104000,27965200,9580,9580,9580,9580,0
|
|
20231213,103900,27965200,9580,9580,9580,9580,0
|
|
20231213,103800,27965200,9580,9580,9580,9580,0
|
|
20231213,103700,27965200,9580,9580,9580,9580,1
|
|
20231213,103600,27955620,9580,9580,9580,9580,0
|
|
20231213,103500,27955620,9580,9580,9580,9580,5
|
|
20231213,103400,27907720,9550,9550,9550,9550,0
|
|
20231213,103300,27907720,9550,9550,9550,9550,0
|
|
20231213,103200,27907720,9550,9550,9550,9550,0
|
|
20231213,103100,27907720,9550,9550,9550,9550,0
|
|
20231213,103000,27907720,9550,9550,9550,9550,0
|
|
20231213,102900,27907720,9550,9550,9550,9550,0
|
|
20231213,102800,27907720,9550,9550,9550,9550,0
|
|
20231213,102700,27907720,9550,9550,9550,9550,0
|
|
20231213,102600,27907720,9550,9550,9550,9550,0
|
|
20231213,102500,27907720,9550,9550,9550,9550,0
|
|
20231213,102400,27907720,9550,9550,9550,9550,0
|
|
20231213,102300,27907720,9550,9550,9550,9550,0
|
|
20231213,102200,27907720,9550,9550,9550,9550,94
|
|
20231213,102100,27010020,9580,9560,9580,9560,2
|
|
20231213,102000,26990880,9560,9560,9560,9560,60
|
|
20231213,101900,26417280,9560,9560,9560,9560,0
|
|
20231213,101800,26417280,9560,9560,9560,9560,100
|
|
20231213,101700,25461280,9560,9560,9560,9560,1
|
|
20231213,101600,25451720,9560,9560,9560,9560,2
|
|
20231213,101500,25432600,9560,9560,9560,9560,86
|
|
20231213,101400,24610440,9570,9570,9570,9570,12
|
|
20231213,101300,24495600,9570,9570,9570,9570,100
|
|
20231213,101200,23538600,9560,9560,9560,9560,100
|
|
20231213,101100,22582600,9560,9560,9560,9560,1
|
|
20231213,101000,22573040,9560,9560,9560,9560,0
|
|
20231213,100900,22573040,9560,9560,9560,9560,0
|
|
20231213,100800,22573040,9560,9560,9560,9560,0
|
|
20231213,100700,22573040,9560,9560,9560,9560,0
|
|
20231213,100600,22573040,9560,9570,9570,9560,305
|
|
20231213,100500,19656000,9580,9580,9580,9580,0
|
|
20231213,100400,19656000,9580,9580,9580,9580,0
|
|
20231213,100300,19656000,9580,9580,9580,9580,0
|
|
20231213,100200,19656000,9580,9580,9580,9580,20
|
|
20231213,100100,19464400,9580,9580,9580,9580,4
|
|
20231213,100000,19426080,9580,9580,9580,9580,77
|
|
20231213,095900,18688420,9570,9570,9570,9570,0
|
|
20231213,095800,18688420,9570,9570,9570,9570,0
|
|
20231213,095700,18688420,9570,9570,9570,9570,0
|
|
20231213,095600,18688420,9570,9570,9570,9570,0
|
|
20231213,095500,18688420,9570,9570,9570,9570,0
|
|
20231213,095400,18688420,9570,9570,9570,9570,0
|
|
20231213,095300,18688420,9570,9570,9570,9570,0
|
|
20231213,095200,18688420,9570,9570,9570,9570,75
|
|
20231213,095100,17970670,9570,9560,9570,9560,106
|
|
20231213,095000,16956310,9570,9570,9570,9570,60
|
|
20231213,094900,16382110,9570,9570,9570,9570,0
|
|
20231213,094800,16382110,9570,9590,9590,9570,364
|
|
20231213,094700,12898390,9600,9600,9600,9600,4
|
|
20231213,094600,12859990,9610,9610,9610,9610,0
|
|
20231213,094500,12859990,9610,9610,9610,9610,101
|
|
20231213,094400,11889380,9630,9630,9630,9630,0
|
|
20231213,094300,11889380,9630,9630,9630,9630,0
|
|
20231213,094200,11889380,9630,9630,9630,9630,0
|
|
20231213,094100,11889380,9630,9630,9630,9630,0
|
|
20231213,094000,11889380,9630,9630,9630,9630,0
|
|
20231213,093900,11889380,9630,9630,9630,9630,5
|
|
20231213,093800,11841230,9630,9620,9630,9620,2
|
|
20231213,093700,11821980,9630,9630,9630,9630,5
|
|
20231213,093600,11773830,9620,9620,9620,9620,1
|
|
20231213,093500,11764210,9620,9620,9620,9620,1
|
|
20231213,093400,11754590,9610,9620,9620,9610,100
|
|
20231213,093300,10793570,9630,9630,9630,9630,0
|
|
20231213,093200,10793570,9630,9630,9630,9630,8
|
|
20231213,093100,10716530,9630,9630,9630,9630,1
|
|
20231213,093000,10706900,9610,9610,9610,9610,5
|
|
20231213,092900,10658850,9630,9620,9630,9620,3
|
|
20231213,092800,10629980,9620,9620,9620,9620,1
|
|
20231213,092700,10620360,9620,9620,9630,9620,3
|
|
20231213,092600,10591490,9610,9610,9610,9610,1
|
|
20231213,092500,10581880,9620,9620,9620,9620,1
|
|
20231213,092400,10572260,9630,9630,9630,9630,0
|
|
20231213,092300,10572260,9630,9620,9630,9620,2
|
|
20231213,092200,10553010,9550,9550,9550,9550,0
|
|
20231213,092100,10553010,9550,9550,9550,9550,0
|
|
20231213,092000,10553010,9550,9620,9620,9550,544
|
|
20231213,091900,5339530,9630,9630,9630,9630,1
|
|
20231213,091800,5329900,9640,9640,9640,9640,10
|
|
20231213,091700,5233500,9600,9600,9600,9600,0
|
|
20231213,091600,5233500,9600,9600,9600,9600,0
|
|
20231213,091500,5233500,9600,9600,9600,9600,0
|
|
20231213,091400,5233500,9600,9600,9600,9600,0
|
|
20231213,091300,5233500,9600,9600,9600,9600,0
|
|
20231213,091200,5233500,9600,9600,9600,9600,2
|
|
20231213,091100,5214300,9640,9640,9640,9640,1
|
|
20231213,091000,5204660,9600,9600,9600,9600,3
|
|
20231213,090900,5175860,9550,9550,9550,9550,0
|
|
20231213,090800,5175860,9550,9550,9550,9550,0
|
|
20231213,090700,5175860,9550,9550,9550,9550,0
|
|
20231213,090600,5175860,9550,9550,9550,9550,0
|
|
20231213,090500,5175860,9550,9550,9550,9550,0
|
|
20231213,090400,5175860,9550,9600,9600,9550,500
|
|
20231213,090300,395650,9650,9650,9650,9650,0
|
|
20231213,090200,395650,9650,9650,9650,9650,2
|
|
20231213,090100,376350,9650,9650,9650,9650,1
|
|
20231213,090000,366700,9650,9650,9650,9650,38
|