703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,204000,72777420,9610,9610,9610,9610,30
|
|
20231215,203900,72777420,9610,9610,9610,9610,0
|
|
20231215,203800,72777420,9610,9610,9610,9610,0
|
|
20231215,203700,72777420,9610,9610,9610,9610,0
|
|
20231215,203600,72777420,9610,9610,9610,9610,0
|
|
20231215,203500,72777420,9610,9610,9610,9610,0
|
|
20231215,203400,72777420,9610,9610,9610,9610,0
|
|
20231215,203300,72777420,9610,9610,9610,9610,0
|
|
20231215,203200,72777420,9610,9610,9610,9610,0
|
|
20231215,203100,72777420,9610,9610,9610,9610,0
|
|
20231215,203000,72777420,9610,9610,9610,9610,0
|
|
20231215,202900,72777420,9610,9610,9610,9610,0
|
|
20231215,202800,72777420,9610,9610,9610,9610,0
|
|
20231215,202700,72777420,9610,9610,9610,9610,0
|
|
20231215,202600,72777420,9610,9610,9610,9610,0
|
|
20231215,202500,72777420,9610,9610,9610,9610,0
|
|
20231215,202400,72777420,9610,9610,9610,9610,0
|
|
20231215,202300,72777420,9610,9610,9610,9610,0
|
|
20231215,202200,72777420,9610,9610,9610,9610,0
|
|
20231215,202100,72777420,9610,9610,9610,9610,0
|
|
20231215,202000,72777420,9610,9610,9610,9610,0
|
|
20231215,201900,72777420,9610,9610,9610,9610,0
|
|
20231215,201800,72777420,9610,9610,9610,9610,0
|
|
20231215,201700,72777420,9610,9610,9610,9610,0
|
|
20231215,201600,72777420,9610,9610,9610,9610,0
|
|
20231215,201500,72777420,9610,9610,9610,9610,0
|
|
20231215,201400,72777420,9610,9610,9610,9610,0
|
|
20231215,201300,72777420,9610,9610,9610,9610,0
|
|
20231215,201200,72777420,9610,9610,9610,9610,0
|
|
20231215,201100,72777420,9610,9610,9610,9610,0
|
|
20231215,201000,72777420,9610,9610,9610,9610,30
|
|
20231215,200900,72777420,9610,9610,9610,9610,0
|
|
20231215,200800,72777420,9610,9610,9610,9610,0
|
|
20231215,200700,72777420,9610,9610,9610,9610,0
|
|
20231215,200600,72777420,9610,9610,9610,9610,0
|
|
20231215,200500,72777420,9610,9610,9610,9610,0
|
|
20231215,200400,72777420,9610,9610,9610,9610,0
|
|
20231215,200300,72777420,9610,9610,9610,9610,0
|
|
20231215,200200,72777420,9610,9610,9610,9610,0
|
|
20231215,200100,72777420,9610,9610,9610,9610,0
|
|
20231215,200000,72777420,9610,9610,9610,9610,0
|
|
20231215,195900,72777420,9610,9610,9610,9610,0
|
|
20231215,195800,72777420,9610,9610,9610,9610,0
|
|
20231215,195700,72777420,9610,9610,9610,9610,0
|
|
20231215,195600,72777420,9610,9610,9610,9610,0
|
|
20231215,195500,72777420,9610,9610,9610,9610,0
|
|
20231215,195400,72777420,9610,9610,9610,9610,0
|
|
20231215,195300,72777420,9610,9610,9610,9610,0
|
|
20231215,195200,72777420,9610,9610,9610,9610,0
|
|
20231215,195100,72777420,9610,9610,9610,9610,0
|
|
20231215,195000,72777420,9610,9610,9610,9610,0
|
|
20231215,194900,72777420,9610,9610,9610,9610,0
|
|
20231215,194800,72777420,9610,9610,9610,9610,0
|
|
20231215,194700,72777420,9610,9610,9610,9610,0
|
|
20231215,194600,72777420,9610,9610,9610,9610,0
|
|
20231215,194500,72777420,9610,9610,9610,9610,0
|
|
20231215,194400,72777420,9610,9610,9610,9610,0
|
|
20231215,194300,72777420,9610,9610,9610,9610,0
|
|
20231215,194200,72777420,9610,9610,9610,9610,0
|
|
20231215,194100,72777420,9610,9610,9610,9610,0
|
|
20231215,194000,72777420,9610,9610,9610,9610,30
|
|
20231215,193900,72777420,9610,9610,9610,9610,0
|
|
20231215,193800,72777420,9610,9610,9610,9610,0
|
|
20231215,193700,72777420,9610,9610,9610,9610,0
|
|
20231215,193600,72777420,9610,9610,9610,9610,0
|
|
20231215,193500,72777420,9610,9610,9610,9610,0
|
|
20231215,193400,72777420,9610,9610,9610,9610,0
|
|
20231215,193300,72777420,9610,9610,9610,9610,0
|
|
20231215,193200,72777420,9610,9610,9610,9610,0
|
|
20231215,193100,72777420,9610,9610,9610,9610,0
|
|
20231215,193000,72777420,9610,9610,9610,9610,0
|
|
20231215,192900,72777420,9610,9610,9610,9610,0
|
|
20231215,192800,72777420,9610,9610,9610,9610,0
|
|
20231215,192700,72777420,9610,9610,9610,9610,0
|
|
20231215,192600,72777420,9610,9610,9610,9610,0
|
|
20231215,192500,72777420,9610,9610,9610,9610,0
|
|
20231215,192400,72777420,9610,9610,9610,9610,0
|
|
20231215,192300,72777420,9610,9610,9610,9610,0
|
|
20231215,192200,72777420,9610,9610,9610,9610,0
|
|
20231215,192100,72777420,9610,9610,9610,9610,0
|
|
20231215,192000,72777420,9610,9610,9610,9610,0
|
|
20231215,191900,72777420,9610,9610,9610,9610,0
|
|
20231215,191800,72777420,9610,9610,9610,9610,0
|
|
20231215,191700,72777420,9610,9610,9610,9610,0
|
|
20231215,191600,72777420,9610,9610,9610,9610,0
|
|
20231215,191500,72777420,9610,9610,9610,9610,0
|
|
20231215,191400,72777420,9610,9610,9610,9610,0
|
|
20231215,191300,72777420,9610,9610,9610,9610,0
|
|
20231215,191200,72777420,9610,9610,9610,9610,0
|
|
20231215,191100,72777420,9610,9610,9610,9610,0
|
|
20231215,191000,72777420,9610,9610,9610,9610,30
|
|
20231215,190900,72777420,9610,9610,9610,9610,0
|
|
20231215,190800,72777420,9610,9610,9610,9610,0
|
|
20231215,190700,72777420,9610,9610,9610,9610,0
|
|
20231215,190600,72777420,9610,9610,9610,9610,0
|
|
20231215,190500,72777420,9610,9610,9610,9610,0
|
|
20231215,190400,72777420,9610,9610,9610,9610,0
|
|
20231215,190300,72777420,9610,9610,9610,9610,0
|
|
20231215,190200,72777420,9610,9610,9610,9610,0
|
|
20231215,190100,72777420,9610,9610,9610,9610,0
|
|
20231215,190000,72777420,9610,9610,9610,9610,0
|
|
20231215,185900,72777420,9610,9610,9610,9610,0
|
|
20231215,185800,72777420,9610,9610,9610,9610,0
|
|
20231215,185700,72777420,9610,9610,9610,9610,0
|
|
20231215,185600,72777420,9610,9610,9610,9610,0
|
|
20231215,185500,72777420,9610,9610,9610,9610,0
|
|
20231215,185400,72777420,9610,9610,9610,9610,0
|
|
20231215,185300,72777420,9610,9610,9610,9610,0
|
|
20231215,185200,72777420,9610,9610,9610,9610,0
|
|
20231215,185100,72777420,9610,9610,9610,9610,0
|
|
20231215,185000,72777420,9610,9610,9610,9610,0
|
|
20231215,184900,72777420,9610,9610,9610,9610,0
|
|
20231215,184800,72777420,9610,9610,9610,9610,0
|
|
20231215,184700,72777420,9610,9610,9610,9610,0
|
|
20231215,184600,72777420,9610,9610,9610,9610,0
|
|
20231215,184500,72777420,9610,9610,9610,9610,0
|
|
20231215,184400,72777420,9610,9610,9610,9610,0
|
|
20231215,184300,72777420,9610,9610,9610,9610,0
|
|
20231215,184200,72777420,9610,9610,9610,9610,0
|
|
20231215,184100,72777420,9610,9610,9610,9610,0
|
|
20231215,184000,72777420,9610,9610,9610,9610,30
|
|
20231215,183900,72777420,9610,9610,9610,9610,0
|
|
20231215,183800,72777420,9610,9610,9610,9610,0
|
|
20231215,183700,72777420,9610,9610,9610,9610,0
|
|
20231215,183600,72777420,9610,9610,9610,9610,0
|
|
20231215,183500,72777420,9610,9610,9610,9610,0
|
|
20231215,183400,72777420,9610,9610,9610,9610,0
|
|
20231215,183300,72777420,9610,9610,9610,9610,0
|
|
20231215,183200,72777420,9610,9610,9610,9610,0
|
|
20231215,183100,72777420,9610,9610,9610,9610,0
|
|
20231215,183000,72777420,9610,9610,9610,9610,0
|
|
20231215,182900,72777420,9610,9610,9610,9610,0
|
|
20231215,182800,72777420,9610,9610,9610,9610,0
|
|
20231215,182700,72777420,9610,9610,9610,9610,0
|
|
20231215,182600,72777420,9610,9610,9610,9610,0
|
|
20231215,182500,72777420,9610,9610,9610,9610,0
|
|
20231215,182400,72777420,9610,9610,9610,9610,0
|
|
20231215,182300,72777420,9610,9610,9610,9610,0
|
|
20231215,182200,72777420,9610,9610,9610,9610,0
|
|
20231215,182100,72777420,9610,9610,9610,9610,0
|
|
20231215,182000,72777420,9610,9610,9610,9610,0
|
|
20231215,181900,72777420,9610,9610,9610,9610,0
|
|
20231215,181800,72777420,9610,9610,9610,9610,0
|
|
20231215,181700,72777420,9610,9610,9610,9610,0
|
|
20231215,181600,72777420,9610,9610,9610,9610,0
|
|
20231215,181500,72777420,9610,9610,9610,9610,0
|
|
20231215,181400,72777420,9610,9610,9610,9610,0
|
|
20231215,181300,72777420,9610,9610,9610,9610,0
|
|
20231215,181200,72777420,9610,9610,9610,9610,0
|
|
20231215,181100,72777420,9610,9610,9610,9610,0
|
|
20231215,181000,72777420,9610,9610,9610,9610,30
|
|
20231215,180900,72777420,9610,9610,9610,9610,0
|
|
20231215,180800,72777420,9610,9610,9610,9610,0
|
|
20231215,180700,72777420,9610,9610,9610,9610,0
|
|
20231215,180600,72777420,9610,9610,9610,9610,0
|
|
20231215,180500,72777420,9610,9610,9610,9610,0
|
|
20231215,180400,72777420,9610,9610,9610,9610,0
|
|
20231215,180300,72777420,9610,9610,9610,9610,0
|
|
20231215,180200,72777420,9610,9610,9610,9610,0
|
|
20231215,180100,72777420,9610,9610,9610,9610,0
|
|
20231215,180000,72777420,9610,9610,9610,9610,0
|
|
20231215,175900,72777420,9610,9610,9610,9610,0
|
|
20231215,175800,72777420,9610,9610,9610,9610,0
|
|
20231215,175700,72777420,9610,9610,9610,9610,0
|
|
20231215,175600,72777420,9610,9610,9610,9610,0
|
|
20231215,175500,72777420,9610,9610,9610,9610,0
|
|
20231215,175400,72777420,9610,9610,9610,9610,0
|
|
20231215,175300,72777420,9610,9610,9610,9610,0
|
|
20231215,175200,72777420,9610,9610,9610,9610,0
|
|
20231215,175100,72777420,9610,9610,9610,9610,0
|
|
20231215,175000,72777420,9610,9610,9610,9610,0
|
|
20231215,174900,72777420,9610,9610,9610,9610,0
|
|
20231215,174800,72777420,9610,9610,9610,9610,0
|
|
20231215,174700,72777420,9610,9610,9610,9610,0
|
|
20231215,174600,72777420,9610,9610,9610,9610,0
|
|
20231215,174500,72777420,9610,9610,9610,9610,0
|
|
20231215,174400,72777420,9610,9610,9610,9610,0
|
|
20231215,174300,72777420,9610,9610,9610,9610,0
|
|
20231215,174200,72777420,9610,9610,9610,9610,0
|
|
20231215,174100,72777420,9610,9610,9610,9610,0
|
|
20231215,174000,72777420,9610,9610,9610,9610,30
|
|
20231215,173900,72777420,9610,9610,9610,9610,0
|
|
20231215,173800,72777420,9610,9610,9610,9610,0
|
|
20231215,173700,72777420,9610,9610,9610,9610,0
|
|
20231215,173600,72777420,9610,9610,9610,9610,0
|
|
20231215,173500,72777420,9610,9610,9610,9610,0
|
|
20231215,173400,72777420,9610,9610,9610,9610,0
|
|
20231215,173300,72777420,9610,9610,9610,9610,0
|
|
20231215,173200,72777420,9610,9610,9610,9610,0
|
|
20231215,173100,72777420,9610,9610,9610,9610,0
|
|
20231215,173000,72777420,9610,9610,9610,9610,0
|
|
20231215,172900,72777420,9610,9610,9610,9610,0
|
|
20231215,172800,72777420,9610,9610,9610,9610,0
|
|
20231215,172700,72777420,9610,9610,9610,9610,0
|
|
20231215,172600,72777420,9610,9610,9610,9610,0
|
|
20231215,172500,72777420,9610,9610,9610,9610,0
|
|
20231215,172400,72777420,9610,9610,9610,9610,0
|
|
20231215,172300,72777420,9610,9610,9610,9610,0
|
|
20231215,172200,72777420,9610,9610,9610,9610,0
|
|
20231215,172100,72777420,9610,9610,9610,9610,0
|
|
20231215,172000,72777420,9610,9610,9610,9610,0
|
|
20231215,171900,72777420,9610,9610,9610,9610,0
|
|
20231215,171800,72777420,9610,9610,9610,9610,0
|
|
20231215,171700,72777420,9610,9610,9610,9610,0
|
|
20231215,171600,72777420,9610,9610,9610,9610,0
|
|
20231215,171500,72777420,9610,9610,9610,9610,0
|
|
20231215,171400,72777420,9610,9610,9610,9610,0
|
|
20231215,171300,72777420,9610,9610,9610,9610,0
|
|
20231215,171200,72777420,9610,9610,9610,9610,0
|
|
20231215,171100,72777420,9610,9610,9610,9610,0
|
|
20231215,171000,72777420,9610,9610,9610,9610,30
|
|
20231215,170900,72777420,9610,9610,9610,9610,0
|
|
20231215,170800,72777420,9610,9610,9610,9610,0
|
|
20231215,170700,72777420,9610,9610,9610,9610,0
|
|
20231215,170600,72777420,9610,9610,9610,9610,0
|
|
20231215,170500,72777420,9610,9610,9610,9610,0
|
|
20231215,170400,72777420,9610,9610,9610,9610,0
|
|
20231215,170300,72777420,9610,9610,9610,9610,0
|
|
20231215,170200,72777420,9610,9610,9610,9610,0
|
|
20231215,170100,72777420,9610,9610,9610,9610,0
|
|
20231215,170000,72777420,9610,9610,9610,9610,0
|
|
20231215,165900,72777420,9610,9610,9610,9610,0
|
|
20231215,165800,72777420,9610,9610,9610,9610,0
|
|
20231215,165700,72777420,9610,9610,9610,9610,0
|
|
20231215,165600,72777420,9610,9610,9610,9610,0
|
|
20231215,165500,72777420,9610,9610,9610,9610,0
|
|
20231215,165400,72777420,9610,9610,9610,9610,0
|
|
20231215,165300,72777420,9610,9610,9610,9610,0
|
|
20231215,165200,72777420,9610,9610,9610,9610,0
|
|
20231215,165100,72777420,9610,9610,9610,9610,0
|
|
20231215,165000,72777420,9610,9610,9610,9610,0
|
|
20231215,164900,72777420,9610,9610,9610,9610,0
|
|
20231215,164800,72777420,9610,9610,9610,9610,0
|
|
20231215,164700,72777420,9610,9610,9610,9610,0
|
|
20231215,164600,72777420,9610,9610,9610,9610,0
|
|
20231215,164500,72777420,9610,9610,9610,9610,0
|
|
20231215,164400,72777420,9610,9610,9610,9610,0
|
|
20231215,164300,72777420,9610,9610,9610,9610,0
|
|
20231215,164200,72777420,9610,9610,9610,9610,0
|
|
20231215,164100,72777420,9610,9610,9610,9610,0
|
|
20231215,164000,72777420,9610,9610,9610,9610,30
|
|
20231215,163900,72777420,9610,9610,9610,9610,0
|
|
20231215,163800,72777420,9610,9610,9610,9610,0
|
|
20231215,163700,72777420,9610,9610,9610,9610,0
|
|
20231215,163600,72777420,9610,9610,9610,9610,0
|
|
20231215,163500,72777420,9610,9610,9610,9610,0
|
|
20231215,163400,72777420,9610,9610,9610,9610,0
|
|
20231215,163300,72777420,9610,9610,9610,9610,0
|
|
20231215,163200,72777420,9610,9610,9610,9610,0
|
|
20231215,163100,72777420,9610,9610,9610,9610,0
|
|
20231215,163000,72777420,9610,9610,9610,9610,0
|
|
20231215,162900,72777420,9610,9610,9610,9610,0
|
|
20231215,162800,72777420,9610,9610,9610,9610,0
|
|
20231215,162700,72777420,9610,9610,9610,9610,0
|
|
20231215,162600,72777420,9610,9610,9610,9610,0
|
|
20231215,162500,72777420,9610,9610,9610,9610,0
|
|
20231215,162400,72777420,9610,9610,9610,9610,0
|
|
20231215,162300,72777420,9610,9610,9610,9610,0
|
|
20231215,162200,72777420,9610,9610,9610,9610,0
|
|
20231215,162100,72777420,9610,9610,9610,9610,0
|
|
20231215,162000,72777420,9610,9610,9610,9610,0
|
|
20231215,161900,72777420,9610,9610,9610,9610,0
|
|
20231215,161800,72777420,9610,9610,9610,9610,0
|
|
20231215,161700,72777420,9610,9610,9610,9610,0
|
|
20231215,161600,72777420,9610,9610,9610,9610,0
|
|
20231215,161500,72777420,9610,9610,9610,9610,0
|
|
20231215,161400,72777420,9610,9610,9610,9610,0
|
|
20231215,161300,72777420,9610,9610,9610,9610,0
|
|
20231215,161200,72777420,9610,9610,9610,9610,0
|
|
20231215,161100,72777420,9610,9610,9610,9610,0
|
|
20231215,161000,72777420,9610,9610,9610,9610,30
|
|
20231215,160900,72777420,9610,9610,9610,9610,0
|
|
20231215,160800,72777420,9610,9610,9610,9610,0
|
|
20231215,160700,72777420,9610,9610,9610,9610,0
|
|
20231215,160600,72777420,9610,9610,9610,9610,0
|
|
20231215,160500,72777420,9610,9610,9610,9610,0
|
|
20231215,160400,72777420,9610,9610,9610,9610,0
|
|
20231215,160300,72777420,9610,9610,9610,9610,0
|
|
20231215,160200,72777420,9610,9610,9610,9610,0
|
|
20231215,160100,72777420,9610,9610,9610,9610,0
|
|
20231215,160000,72777420,9610,9610,9610,9610,0
|
|
20231215,155900,72777420,9610,9610,9610,9610,0
|
|
20231215,155800,72777420,9610,9610,9610,9610,0
|
|
20231215,155700,72777420,9610,9610,9610,9610,0
|
|
20231215,155600,72777420,9610,9610,9610,9610,0
|
|
20231215,155500,72777420,9610,9610,9610,9610,0
|
|
20231215,155400,72777420,9610,9610,9610,9610,0
|
|
20231215,155300,72777420,9610,9610,9610,9610,0
|
|
20231215,155200,72777420,9610,9610,9610,9610,0
|
|
20231215,155100,72777420,9610,9610,9610,9610,0
|
|
20231215,155000,72777420,9610,9610,9610,9610,0
|
|
20231215,154900,72777420,9610,9610,9610,9610,0
|
|
20231215,154800,72777420,9610,9610,9610,9610,0
|
|
20231215,154700,72777420,9610,9610,9610,9610,0
|
|
20231215,154600,72777420,9610,9610,9610,9610,0
|
|
20231215,154500,72777420,9610,9610,9610,9610,0
|
|
20231215,154400,72777420,9610,9610,9610,9610,0
|
|
20231215,154300,72777420,9610,9610,9610,9610,0
|
|
20231215,154200,72777420,9610,9610,9610,9610,0
|
|
20231215,154100,72777420,9610,9610,9610,9610,0
|
|
20231215,154000,72777420,9610,9610,9610,9610,30
|
|
20231215,153900,72777420,9610,9610,9610,9610,0
|
|
20231215,153800,72777420,9610,9610,9610,9610,0
|
|
20231215,153700,72777420,9610,9610,9610,9610,0
|
|
20231215,153600,72777420,9610,9610,9610,9610,0
|
|
20231215,153500,72777420,9610,9610,9610,9610,0
|
|
20231215,153400,72777420,9610,9610,9610,9610,0
|
|
20231215,153300,72777420,9610,9610,9610,9610,0
|
|
20231215,153200,72777420,9610,9610,9610,9610,0
|
|
20231215,153100,72777420,9610,9610,9610,9610,0
|
|
20231215,153000,72777420,9610,9610,9610,9610,30
|
|
20231215,152900,72489120,9610,9610,9610,9610,0
|
|
20231215,152800,72489120,9610,9610,9610,9610,0
|
|
20231215,152700,72489120,9610,9610,9610,9610,0
|
|
20231215,152600,72489120,9610,9610,9610,9610,0
|
|
20231215,152500,72489120,9610,9610,9610,9610,0
|
|
20231215,152400,72489120,9610,9610,9610,9610,0
|
|
20231215,152300,72489120,9610,9610,9610,9610,0
|
|
20231215,152200,72489120,9610,9610,9610,9610,0
|
|
20231215,152100,72489120,9610,9610,9610,9610,0
|
|
20231215,152000,72489120,9610,9610,9610,9610,0
|
|
20231215,151900,72489120,9610,9610,9610,9610,1
|
|
20231215,151800,72479510,9610,9610,9610,9610,0
|
|
20231215,151700,72479510,9610,9610,9610,9610,0
|
|
20231215,151600,72479510,9610,9610,9610,9610,0
|
|
20231215,151500,72479510,9610,9610,9610,9610,0
|
|
20231215,151400,72479510,9610,9610,9610,9610,0
|
|
20231215,151300,72479510,9610,9610,9610,9610,6
|
|
20231215,151200,72421850,9610,9610,9610,9610,10
|
|
20231215,151100,72325750,9610,9610,9610,9610,5
|
|
20231215,151000,72277700,9610,9610,9610,9610,0
|
|
20231215,150900,72277700,9610,9610,9610,9610,0
|
|
20231215,150800,72277700,9610,9610,9610,9610,0
|
|
20231215,150700,72277700,9610,9610,9610,9610,0
|
|
20231215,150600,72277700,9610,9610,9610,9610,0
|
|
20231215,150500,72277700,9610,9610,9610,9610,2
|
|
20231215,150400,72258480,9610,9610,9610,9610,0
|
|
20231215,150300,72258480,9610,9610,9610,9610,0
|
|
20231215,150200,72258480,9610,9610,9610,9610,0
|
|
20231215,150100,72258480,9610,9610,9610,9610,0
|
|
20231215,150000,72258480,9610,9610,9610,9610,0
|
|
20231215,145900,72258480,9610,9610,9610,9610,0
|
|
20231215,145800,72258480,9610,9610,9610,9610,0
|
|
20231215,145700,72258480,9610,9610,9610,9610,3
|
|
20231215,145600,72229650,9610,9610,9610,9610,0
|
|
20231215,145500,72229650,9610,9610,9610,9610,0
|
|
20231215,145400,72229650,9610,9610,9610,9610,0
|
|
20231215,145300,72229650,9610,9610,9610,9610,0
|
|
20231215,145200,72229650,9610,9610,9610,9610,0
|
|
20231215,145100,72229650,9610,9610,9610,9610,0
|
|
20231215,145000,72229650,9610,9610,9610,9610,2
|
|
20231215,144900,72210430,9600,9600,9600,9600,0
|
|
20231215,144800,72210430,9600,9600,9600,9600,0
|
|
20231215,144700,72210430,9600,9600,9600,9600,0
|
|
20231215,144600,72210430,9600,9600,9600,9600,0
|
|
20231215,144500,72210430,9600,9600,9600,9600,0
|
|
20231215,144400,72210430,9600,9600,9600,9600,0
|
|
20231215,144300,72210430,9600,9600,9600,9600,0
|
|
20231215,144200,72210430,9600,9600,9600,9600,0
|
|
20231215,144100,72210430,9600,9600,9600,9600,0
|
|
20231215,144000,72210430,9600,9600,9600,9600,0
|
|
20231215,143900,72210430,9600,9600,9600,9600,0
|
|
20231215,143800,72210430,9600,9600,9600,9600,0
|
|
20231215,143700,72210430,9600,9600,9600,9600,0
|
|
20231215,143600,72210430,9600,9600,9600,9600,0
|
|
20231215,143500,72210430,9600,9600,9600,9600,0
|
|
20231215,143400,72210430,9600,9600,9600,9600,0
|
|
20231215,143300,72210430,9600,9600,9600,9600,0
|
|
20231215,143200,72210430,9600,9600,9600,9600,227
|
|
20231215,143100,70031230,9600,9600,9600,9600,76
|
|
20231215,143000,69301630,9600,9600,9600,9600,689
|
|
20231215,142900,62687230,9600,9600,9600,9600,11
|
|
20231215,142800,62581630,9600,9600,9600,9600,0
|
|
20231215,142700,62581630,9600,9600,9600,9600,0
|
|
20231215,142600,62581630,9600,9600,9600,9600,0
|
|
20231215,142500,62581630,9600,9600,9600,9600,0
|
|
20231215,142400,62581630,9600,9600,9600,9600,0
|
|
20231215,142300,62581630,9600,9600,9600,9600,0
|
|
20231215,142200,62581630,9600,9600,9600,9600,0
|
|
20231215,142100,62581630,9600,9600,9600,9600,0
|
|
20231215,142000,62581630,9600,9600,9600,9600,0
|
|
20231215,141900,62581630,9600,9600,9600,9600,0
|
|
20231215,141800,62581630,9600,9600,9600,9600,0
|
|
20231215,141700,62581630,9600,9600,9600,9600,27
|
|
20231215,141600,62322430,9600,9600,9600,9600,0
|
|
20231215,141500,62322430,9600,9600,9600,9600,0
|
|
20231215,141400,62322430,9600,9600,9600,9600,0
|
|
20231215,141300,62322430,9600,9600,9600,9600,0
|
|
20231215,141200,62322430,9600,9600,9600,9600,0
|
|
20231215,141100,62322430,9600,9600,9600,9600,0
|
|
20231215,141000,62322430,9600,9600,9600,9600,0
|
|
20231215,140900,62322430,9600,9600,9600,9600,0
|
|
20231215,140800,62322430,9600,9600,9600,9600,0
|
|
20231215,140700,62322430,9600,9600,9600,9600,0
|
|
20231215,140600,62322430,9600,9600,9600,9600,0
|
|
20231215,140500,62322430,9600,9600,9600,9600,0
|
|
20231215,140400,62322430,9600,9600,9600,9600,0
|
|
20231215,140300,62322430,9600,9600,9600,9600,2
|
|
20231215,140200,62303230,9600,9600,9600,9600,1
|
|
20231215,140100,62293630,9600,9600,9600,9600,0
|
|
20231215,140000,62293630,9600,9600,9600,9600,0
|
|
20231215,135900,62293630,9600,9600,9600,9600,10
|
|
20231215,135800,62197630,9600,9600,9600,9600,0
|
|
20231215,135700,62197630,9600,9600,9600,9600,0
|
|
20231215,135600,62197630,9600,9600,9600,9600,0
|
|
20231215,135500,62197630,9600,9600,9600,9600,4
|
|
20231215,135400,62159230,9610,9610,9610,9610,0
|
|
20231215,135300,62159230,9610,9610,9610,9610,0
|
|
20231215,135200,62159230,9610,9610,9610,9610,0
|
|
20231215,135100,62159230,9610,9610,9610,9610,0
|
|
20231215,135000,62159230,9610,9610,9610,9610,0
|
|
20231215,134900,62159230,9610,9610,9610,9610,1
|
|
20231215,134800,62149620,9600,9600,9600,9600,0
|
|
20231215,134700,62149620,9600,9600,9600,9600,10
|
|
20231215,134600,62053620,9600,9600,9600,9600,0
|
|
20231215,134500,62053620,9600,9600,9600,9600,0
|
|
20231215,134400,62053620,9600,9600,9600,9600,0
|
|
20231215,134300,62053620,9600,9600,9600,9600,200
|
|
20231215,134200,60133620,9610,9610,9610,9610,22
|
|
20231215,134100,59922200,9610,9610,9610,9610,0
|
|
20231215,134000,59922200,9610,9610,9610,9610,0
|
|
20231215,133900,59922200,9610,9610,9610,9610,0
|
|
20231215,133800,59922200,9610,9610,9610,9610,1
|
|
20231215,133700,59912590,9610,9610,9610,9610,0
|
|
20231215,133600,59912590,9610,9610,9610,9610,0
|
|
20231215,133500,59912590,9610,9610,9610,9610,0
|
|
20231215,133400,59912590,9610,9610,9610,9610,0
|
|
20231215,133300,59912590,9610,9610,9610,9610,0
|
|
20231215,133200,59912590,9610,9610,9610,9610,21
|
|
20231215,133100,59710780,9610,9610,9610,9610,78
|
|
20231215,133000,58961200,9610,9610,9610,9610,30
|
|
20231215,132900,58672900,9600,9600,9600,9600,0
|
|
20231215,132800,58672900,9600,9600,9600,9600,0
|
|
20231215,132700,58672900,9600,9600,9600,9600,1
|
|
20231215,132600,58663300,9600,9600,9600,9600,0
|
|
20231215,132500,58663300,9600,9600,9600,9600,0
|
|
20231215,132400,58663300,9600,9600,9600,9600,0
|
|
20231215,132300,58663300,9600,9600,9600,9600,0
|
|
20231215,132200,58663300,9600,9600,9600,9600,0
|
|
20231215,132100,58663300,9600,9600,9600,9600,0
|
|
20231215,132000,58663300,9600,9600,9600,9600,0
|
|
20231215,131900,58663300,9600,9600,9600,9600,0
|
|
20231215,131800,58663300,9600,9600,9600,9600,0
|
|
20231215,131700,58663300,9600,9600,9600,9600,0
|
|
20231215,131600,58663300,9600,9600,9600,9600,0
|
|
20231215,131500,58663300,9600,9600,9600,9600,0
|
|
20231215,131400,58663300,9600,9600,9600,9600,0
|
|
20231215,131300,58663300,9600,9600,9600,9600,0
|
|
20231215,131200,58663300,9600,9600,9600,9600,0
|
|
20231215,131100,58663300,9600,9600,9600,9600,0
|
|
20231215,131000,58663300,9600,9600,9600,9600,130
|
|
20231215,130900,57415300,9600,9600,9600,9600,1
|
|
20231215,130800,57405700,9600,9600,9600,9600,9
|
|
20231215,130700,57319300,9600,9600,9600,9600,10
|
|
20231215,130600,57223300,9610,9610,9610,9610,0
|
|
20231215,130500,57223300,9610,9610,9610,9610,0
|
|
20231215,130400,57223300,9610,9610,9610,9610,0
|
|
20231215,130300,57223300,9610,9610,9610,9610,0
|
|
20231215,130200,57223300,9610,9610,9610,9610,0
|
|
20231215,130100,57223300,9610,9610,9610,9610,0
|
|
20231215,130000,57223300,9610,9610,9610,9610,0
|
|
20231215,125900,57223300,9610,9610,9610,9610,0
|
|
20231215,125800,57223300,9610,9610,9610,9610,0
|
|
20231215,125700,57223300,9610,9610,9610,9610,3
|
|
20231215,125600,57194470,9620,9620,9620,9620,0
|
|
20231215,125500,57194470,9620,9620,9620,9620,0
|
|
20231215,125400,57194470,9620,9620,9620,9620,0
|
|
20231215,125300,57194470,9620,9620,9620,9620,0
|
|
20231215,125200,57194470,9620,9620,9620,9620,0
|
|
20231215,125100,57194470,9620,9620,9620,9620,0
|
|
20231215,125000,57194470,9620,9610,9620,9610,118
|
|
20231215,124900,56059670,9610,9610,9610,9610,0
|
|
20231215,124800,56059670,9610,9610,9610,9610,1
|
|
20231215,124700,56050060,9610,9610,9610,9610,0
|
|
20231215,124600,56050060,9610,9610,9610,9610,10
|
|
20231215,124500,55953960,9610,9610,9610,9610,0
|
|
20231215,124400,55953960,9610,9610,9610,9610,0
|
|
20231215,124300,55953960,9610,9610,9610,9610,0
|
|
20231215,124200,55953960,9610,9610,9610,9610,0
|
|
20231215,124100,55953960,9610,9610,9610,9610,0
|
|
20231215,124000,55953960,9610,9610,9610,9610,2
|
|
20231215,123900,55934740,9610,9610,9610,9610,0
|
|
20231215,123800,55934740,9610,9610,9610,9610,15
|
|
20231215,123700,55790590,9610,9610,9610,9610,14
|
|
20231215,123600,55656050,9610,9610,9610,9610,0
|
|
20231215,123500,55656050,9610,9610,9610,9610,0
|
|
20231215,123400,55656050,9610,9610,9610,9610,0
|
|
20231215,123300,55656050,9610,9610,9610,9610,1
|
|
20231215,123200,55646440,9580,9580,9580,9580,0
|
|
20231215,123100,55646440,9580,9580,9580,9580,0
|
|
20231215,123000,55646440,9580,9580,9580,9580,0
|
|
20231215,122900,55646440,9580,9580,9580,9580,0
|
|
20231215,122800,55646440,9580,9580,9580,9580,0
|
|
20231215,122700,55646440,9580,9580,9580,9580,0
|
|
20231215,122600,55646440,9580,9610,9610,9580,2000
|
|
20231215,122500,36464630,9620,9620,9620,9620,10
|
|
20231215,122400,36368430,9620,9620,9620,9620,0
|
|
20231215,122300,36368430,9620,9620,9620,9620,0
|
|
20231215,122200,36368430,9620,9620,9620,9620,0
|
|
20231215,122100,36368430,9620,9620,9620,9620,0
|
|
20231215,122000,36368430,9620,9620,9620,9620,0
|
|
20231215,121900,36368430,9620,9620,9620,9620,0
|
|
20231215,121800,36368430,9620,9620,9620,9620,0
|
|
20231215,121700,36368430,9620,9620,9620,9620,0
|
|
20231215,121600,36368430,9620,9620,9620,9620,0
|
|
20231215,121500,36368430,9620,9620,9620,9620,0
|
|
20231215,121400,36368430,9620,9620,9620,9620,0
|
|
20231215,121300,36368430,9620,9620,9620,9620,0
|
|
20231215,121200,36368430,9620,9620,9620,9620,0
|
|
20231215,121100,36368430,9620,9620,9620,9620,0
|
|
20231215,121000,36368430,9620,9620,9620,9620,0
|
|
20231215,120900,36368430,9620,9620,9620,9620,0
|
|
20231215,120800,36368430,9620,9620,9620,9620,1
|
|
20231215,120700,36358810,9610,9610,9610,9610,0
|
|
20231215,120600,36358810,9610,9610,9610,9610,0
|
|
20231215,120500,36358810,9610,9610,9610,9610,9
|
|
20231215,120400,36272320,9610,9610,9610,9610,0
|
|
20231215,120300,36272320,9610,9610,9610,9610,0
|
|
20231215,120200,36272320,9610,9610,9610,9610,10
|
|
20231215,120100,36176220,9610,9610,9610,9610,0
|
|
20231215,120000,36176220,9610,9610,9610,9610,0
|
|
20231215,115900,36176220,9610,9610,9610,9610,89
|
|
20231215,115800,35320930,9610,9610,9610,9610,0
|
|
20231215,115700,35320930,9610,9610,9610,9610,0
|
|
20231215,115600,35320930,9610,9610,9610,9610,0
|
|
20231215,115500,35320930,9610,9610,9610,9610,0
|
|
20231215,115400,35320930,9610,9610,9610,9610,110
|
|
20231215,115300,34263830,9600,9600,9600,9600,0
|
|
20231215,115200,34263830,9600,9600,9600,9600,100
|
|
20231215,115100,33303830,9600,9600,9600,9600,0
|
|
20231215,115000,33303830,9600,9600,9600,9600,0
|
|
20231215,114900,33303830,9600,9600,9600,9600,0
|
|
20231215,114800,33303830,9600,9600,9600,9600,0
|
|
20231215,114700,33303830,9600,9600,9600,9600,0
|
|
20231215,114600,33303830,9600,9600,9600,9600,0
|
|
20231215,114500,33303830,9600,9600,9600,9600,0
|
|
20231215,114400,33303830,9600,9600,9600,9600,0
|
|
20231215,114300,33303830,9600,9600,9600,9600,0
|
|
20231215,114200,33303830,9600,9600,9600,9600,0
|
|
20231215,114100,33303830,9600,9600,9600,9600,0
|
|
20231215,114000,33303830,9600,9600,9600,9600,0
|
|
20231215,113900,33303830,9600,9600,9600,9600,0
|
|
20231215,113800,33303830,9600,9600,9600,9600,0
|
|
20231215,113700,33303830,9600,9600,9600,9600,0
|
|
20231215,113600,33303830,9600,9600,9600,9600,0
|
|
20231215,113500,33303830,9600,9600,9600,9600,21
|
|
20231215,113400,33102230,9600,9600,9600,9600,0
|
|
20231215,113300,33102230,9600,9600,9600,9600,0
|
|
20231215,113200,33102230,9600,9600,9600,9600,0
|
|
20231215,113100,33102230,9600,9600,9600,9600,0
|
|
20231215,113000,33102230,9600,9600,9600,9600,0
|
|
20231215,112900,33102230,9600,9600,9600,9600,0
|
|
20231215,112800,33102230,9600,9600,9600,9600,200
|
|
20231215,112700,31182230,9600,9600,9600,9600,0
|
|
20231215,112600,31182230,9600,9600,9600,9600,132
|
|
20231215,112500,29915030,9600,9600,9600,9600,0
|
|
20231215,112400,29915030,9600,9600,9600,9600,7
|
|
20231215,112300,29847830,9610,9610,9610,9610,20
|
|
20231215,112200,29655630,9600,9600,9600,9600,0
|
|
20231215,112100,29655630,9600,9600,9600,9600,0
|
|
20231215,112000,29655630,9600,9600,9600,9600,979
|
|
20231215,111900,20257230,9600,9600,9600,9600,0
|
|
20231215,111800,20257230,9600,9600,9600,9600,49
|
|
20231215,111700,19786830,9600,9600,9600,9600,0
|
|
20231215,111600,19786830,9600,9600,9600,9600,0
|
|
20231215,111500,19786830,9600,9600,9600,9600,0
|
|
20231215,111400,19786830,9600,9600,9600,9600,0
|
|
20231215,111300,19786830,9600,9600,9600,9600,0
|
|
20231215,111200,19786830,9600,9600,9600,9600,7
|
|
20231215,111100,19719630,9610,9610,9610,9610,0
|
|
20231215,111000,19719630,9610,9610,9610,9610,16
|
|
20231215,110900,19565870,9610,9610,9610,9610,35
|
|
20231215,110800,19229520,9600,9600,9600,9600,0
|
|
20231215,110700,19229520,9600,9600,9600,9600,0
|
|
20231215,110600,19229520,9600,9600,9600,9600,0
|
|
20231215,110500,19229520,9600,9600,9600,9600,0
|
|
20231215,110400,19229520,9600,9600,9600,9600,0
|
|
20231215,110300,19229520,9600,9600,9600,9600,5
|
|
20231215,110200,19181520,9610,9610,9610,9610,0
|
|
20231215,110100,19181520,9610,9610,9610,9610,0
|
|
20231215,110000,19181520,9610,9610,9610,9610,2
|
|
20231215,105900,19162300,9610,9610,9610,9610,3
|
|
20231215,105800,19133470,9600,9600,9600,9600,3
|
|
20231215,105700,19104670,9600,9600,9600,9600,6
|
|
20231215,105600,19047070,9590,9590,9590,9590,0
|
|
20231215,105500,19047070,9590,9590,9590,9590,1
|
|
20231215,105400,19037480,9590,9590,9590,9590,1
|
|
20231215,105300,19027890,9600,9600,9600,9600,45
|
|
20231215,105200,18595890,9600,9600,9600,9600,0
|
|
20231215,105100,18595890,9600,9600,9600,9600,0
|
|
20231215,105000,18595890,9600,9600,9600,9600,0
|
|
20231215,104900,18595890,9600,9600,9600,9600,0
|
|
20231215,104800,18595890,9600,9600,9600,9600,0
|
|
20231215,104700,18595890,9600,9600,9600,9600,0
|
|
20231215,104600,18595890,9600,9600,9600,9600,0
|
|
20231215,104500,18595890,9600,9600,9600,9600,0
|
|
20231215,104400,18595890,9600,9600,9600,9600,0
|
|
20231215,104300,18595890,9600,9600,9600,9600,0
|
|
20231215,104200,18595890,9600,9600,9600,9600,0
|
|
20231215,104100,18595890,9600,9600,9600,9600,0
|
|
20231215,104000,18595890,9600,9600,9600,9600,0
|
|
20231215,103900,18595890,9600,9600,9600,9600,0
|
|
20231215,103800,18595890,9600,9600,9600,9600,0
|
|
20231215,103700,18595890,9600,9600,9600,9600,0
|
|
20231215,103600,18595890,9600,9600,9600,9600,0
|
|
20231215,103500,18595890,9600,9600,9600,9600,0
|
|
20231215,103400,18595890,9600,9600,9600,9600,0
|
|
20231215,103300,18595890,9600,9600,9600,9600,20
|
|
20231215,103200,18403890,9600,9600,9600,9600,0
|
|
20231215,103100,18403890,9600,9600,9600,9600,0
|
|
20231215,103000,18403890,9600,9600,9600,9600,40
|
|
20231215,102900,18019890,9600,9600,9600,9600,3
|
|
20231215,102800,17991090,9600,9600,9600,9600,0
|
|
20231215,102700,17991090,9600,9600,9600,9600,0
|
|
20231215,102600,17991090,9600,9600,9600,9600,0
|
|
20231215,102500,17991090,9600,9600,9600,9600,407
|
|
20231215,102400,14083890,9600,9600,9600,9600,0
|
|
20231215,102300,14083890,9600,9600,9600,9600,15
|
|
20231215,102200,13939890,9590,9590,9590,9590,0
|
|
20231215,102100,13939890,9590,9590,9590,9590,0
|
|
20231215,102000,13939890,9590,9590,9590,9590,0
|
|
20231215,101900,13939890,9590,9590,9590,9590,0
|
|
20231215,101800,13939890,9590,9590,9590,9590,0
|
|
20231215,101700,13939890,9590,9590,9590,9590,0
|
|
20231215,101600,13939890,9590,9590,9590,9590,0
|
|
20231215,101500,13939890,9590,9590,9590,9590,0
|
|
20231215,101400,13939890,9590,9590,9590,9590,50
|
|
20231215,101300,13460390,9590,9590,9590,9590,0
|
|
20231215,101200,13460390,9590,9590,9590,9590,9
|
|
20231215,101100,13374080,9590,9590,9590,9590,0
|
|
20231215,101000,13374080,9590,9590,9590,9590,0
|
|
20231215,100900,13374080,9590,9590,9590,9590,0
|
|
20231215,100800,13374080,9590,9590,9590,9590,300
|
|
20231215,100700,10497080,9600,9600,9600,9600,0
|
|
20231215,100600,10497080,9600,9600,9600,9600,1
|
|
20231215,100500,10487480,9600,9600,9600,9600,1
|
|
20231215,100400,10477880,9600,9600,9600,9600,1
|
|
20231215,100300,10468280,9600,9600,9600,9600,0
|
|
20231215,100200,10468280,9600,9600,9600,9600,8
|
|
20231215,100100,10391480,9590,9590,9590,9590,0
|
|
20231215,100000,10391480,9590,9590,9590,9590,0
|
|
20231215,095900,10391480,9590,9600,9600,9590,207
|
|
20231215,095800,8406340,9600,9600,9600,9600,0
|
|
20231215,095700,8406340,9600,9600,9600,9600,1
|
|
20231215,095600,8396740,9590,9590,9590,9590,500
|
|
20231215,095500,3601740,9600,9600,9600,9600,0
|
|
20231215,095400,3601740,9600,9600,9600,9600,1
|
|
20231215,095300,3592140,9600,9600,9600,9600,0
|
|
20231215,095200,3592140,9600,9600,9600,9600,5
|
|
20231215,095100,3544140,9600,9600,9600,9600,0
|
|
20231215,095000,3544140,9600,9600,9600,9600,0
|
|
20231215,094900,3544140,9600,9600,9600,9600,5
|
|
20231215,094800,3496140,9600,9600,9600,9600,0
|
|
20231215,094700,3496140,9600,9600,9600,9600,1
|
|
20231215,094600,3486540,9600,9600,9600,9600,30
|
|
20231215,094500,3198540,9600,9600,9600,9600,0
|
|
20231215,094400,3198540,9600,9600,9600,9600,1
|
|
20231215,094300,3188940,9600,9600,9600,9600,0
|
|
20231215,094200,3188940,9600,9600,9600,9600,0
|
|
20231215,094100,3188940,9600,9600,9600,9600,0
|
|
20231215,094000,3188940,9600,9600,9600,9600,1
|
|
20231215,093900,3179340,9600,9600,9600,9600,22
|
|
20231215,093800,2968140,9600,9600,9600,9600,145
|
|
20231215,093700,1576140,9600,9600,9600,9600,0
|
|
20231215,093600,1576140,9600,9600,9600,9600,0
|
|
20231215,093500,1576140,9600,9600,9600,9600,0
|
|
20231215,093400,1576140,9600,9600,9600,9600,10
|
|
20231215,093300,1480140,9600,9600,9600,9600,2
|
|
20231215,093200,1460940,9600,9600,9600,9600,25
|
|
20231215,093100,1220940,9600,9600,9600,9600,0
|
|
20231215,093000,1220940,9600,9600,9600,9600,7
|
|
20231215,092900,1153740,9600,9600,9600,9600,0
|
|
20231215,092800,1153740,9600,9600,9600,9600,0
|
|
20231215,092700,1153740,9600,9600,9600,9600,0
|
|
20231215,092600,1153740,9600,9600,9600,9600,0
|
|
20231215,092500,1153740,9600,9600,9600,9600,0
|
|
20231215,092400,1153740,9600,9600,9600,9600,0
|
|
20231215,092300,1153740,9600,9600,9600,9600,0
|
|
20231215,092200,1153740,9600,9600,9600,9600,4
|
|
20231215,092100,1115340,9610,9580,9610,9580,2
|
|
20231215,092000,1096150,9590,9590,9590,9590,0
|
|
20231215,091900,1096150,9590,9590,9590,9590,0
|
|
20231215,091800,1096150,9590,9600,9600,9590,14
|
|
20231215,091700,961870,9610,9610,9620,9610,40
|
|
20231215,091600,577200,9610,9610,9610,9610,0
|
|
20231215,091500,577200,9610,9610,9610,9610,3
|
|
20231215,091400,548370,9610,9610,9610,9610,1
|
|
20231215,091300,538760,9590,9600,9600,9590,2
|
|
20231215,091200,519570,9620,9620,9620,9620,0
|
|
20231215,091100,519570,9620,9620,9620,9620,0
|
|
20231215,091000,519570,9620,9620,9620,9620,3
|
|
20231215,090900,490710,9620,9620,9620,9620,5
|
|
20231215,090800,442610,9630,9630,9630,9630,0
|
|
20231215,090700,442610,9630,9630,9630,9630,21
|
|
20231215,090600,240380,9630,9630,9630,9630,0
|
|
20231215,090500,240380,9630,9590,9630,9590,14
|
|
20231215,090400,106000,9630,9630,9630,9630,1
|
|
20231215,090300,96370,9630,9630,9630,9630,0
|
|
20231215,090200,96370,9630,9630,9630,9630,3
|
|
20231215,090100,67480,9640,9640,9640,9640,0
|
|
20231215,090000,67480,9640,9640,9640,9640,7
|