701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,203800,77415210,9600,9600,9600,9600,70
|
|
20231220,203700,77415210,9600,9600,9600,9600,0
|
|
20231220,203600,77415210,9600,9600,9600,9600,0
|
|
20231220,203500,77415210,9600,9600,9600,9600,0
|
|
20231220,203400,77415210,9600,9600,9600,9600,0
|
|
20231220,203300,77415210,9600,9600,9600,9600,0
|
|
20231220,203200,77415210,9600,9600,9600,9600,0
|
|
20231220,203100,77415210,9600,9600,9600,9600,0
|
|
20231220,203000,77415210,9600,9600,9600,9600,0
|
|
20231220,202900,77415210,9600,9600,9600,9600,0
|
|
20231220,202800,77415210,9600,9600,9600,9600,0
|
|
20231220,202700,77415210,9600,9600,9600,9600,0
|
|
20231220,202600,77415210,9600,9600,9600,9600,0
|
|
20231220,202500,77415210,9600,9600,9600,9600,0
|
|
20231220,202400,77415210,9600,9600,9600,9600,0
|
|
20231220,202300,77415210,9600,9600,9600,9600,0
|
|
20231220,202200,77415210,9600,9600,9600,9600,0
|
|
20231220,202100,77415210,9600,9600,9600,9600,0
|
|
20231220,202000,77415210,9600,9600,9600,9600,0
|
|
20231220,201900,77415210,9600,9600,9600,9600,0
|
|
20231220,201800,77415210,9600,9600,9600,9600,0
|
|
20231220,201700,77415210,9600,9600,9600,9600,0
|
|
20231220,201600,77415210,9600,9600,9600,9600,0
|
|
20231220,201500,77415210,9600,9600,9600,9600,0
|
|
20231220,201400,77415210,9600,9600,9600,9600,0
|
|
20231220,201300,77415210,9600,9600,9600,9600,0
|
|
20231220,201200,77415210,9600,9600,9600,9600,0
|
|
20231220,201100,77415210,9600,9600,9600,9600,0
|
|
20231220,201000,77415210,9600,9600,9600,9600,0
|
|
20231220,200900,77415210,9600,9600,9600,9600,0
|
|
20231220,200800,77415210,9600,9600,9600,9600,70
|
|
20231220,200700,77415210,9600,9600,9600,9600,0
|
|
20231220,200600,77415210,9600,9600,9600,9600,0
|
|
20231220,200500,77415210,9600,9600,9600,9600,0
|
|
20231220,200400,77415210,9600,9600,9600,9600,0
|
|
20231220,200300,77415210,9600,9600,9600,9600,0
|
|
20231220,200200,77415210,9600,9600,9600,9600,0
|
|
20231220,200100,77415210,9600,9600,9600,9600,0
|
|
20231220,200000,77415210,9600,9600,9600,9600,0
|
|
20231220,195900,77415210,9600,9600,9600,9600,0
|
|
20231220,195800,77415210,9600,9600,9600,9600,0
|
|
20231220,195700,77415210,9600,9600,9600,9600,0
|
|
20231220,195600,77415210,9600,9600,9600,9600,0
|
|
20231220,195500,77415210,9600,9600,9600,9600,0
|
|
20231220,195400,77415210,9600,9600,9600,9600,0
|
|
20231220,195300,77415210,9600,9600,9600,9600,0
|
|
20231220,195200,77415210,9600,9600,9600,9600,0
|
|
20231220,195100,77415210,9600,9600,9600,9600,0
|
|
20231220,195000,77415210,9600,9600,9600,9600,0
|
|
20231220,194900,77415210,9600,9600,9600,9600,0
|
|
20231220,194800,77415210,9600,9600,9600,9600,0
|
|
20231220,194700,77415210,9600,9600,9600,9600,0
|
|
20231220,194600,77415210,9600,9600,9600,9600,0
|
|
20231220,194500,77415210,9600,9600,9600,9600,0
|
|
20231220,194400,77415210,9600,9600,9600,9600,0
|
|
20231220,194300,77415210,9600,9600,9600,9600,0
|
|
20231220,194200,77415210,9600,9600,9600,9600,0
|
|
20231220,194100,77415210,9600,9600,9600,9600,0
|
|
20231220,194000,77415210,9600,9600,9600,9600,0
|
|
20231220,193900,77415210,9600,9600,9600,9600,0
|
|
20231220,193800,77415210,9600,9600,9600,9600,70
|
|
20231220,193700,77415210,9600,9600,9600,9600,0
|
|
20231220,193600,77415210,9600,9600,9600,9600,0
|
|
20231220,193500,77415210,9600,9600,9600,9600,0
|
|
20231220,193400,77415210,9600,9600,9600,9600,0
|
|
20231220,193300,77415210,9600,9600,9600,9600,0
|
|
20231220,193200,77415210,9600,9600,9600,9600,0
|
|
20231220,193100,77415210,9600,9600,9600,9600,0
|
|
20231220,193000,77415210,9600,9600,9600,9600,0
|
|
20231220,192900,77415210,9600,9600,9600,9600,0
|
|
20231220,192800,77415210,9600,9600,9600,9600,0
|
|
20231220,192700,77415210,9600,9600,9600,9600,0
|
|
20231220,192600,77415210,9600,9600,9600,9600,0
|
|
20231220,192500,77415210,9600,9600,9600,9600,0
|
|
20231220,192400,77415210,9600,9600,9600,9600,0
|
|
20231220,192300,77415210,9600,9600,9600,9600,0
|
|
20231220,192200,77415210,9600,9600,9600,9600,0
|
|
20231220,192100,77415210,9600,9600,9600,9600,0
|
|
20231220,192000,77415210,9600,9600,9600,9600,0
|
|
20231220,191900,77415210,9600,9600,9600,9600,0
|
|
20231220,191800,77415210,9600,9600,9600,9600,0
|
|
20231220,191700,77415210,9600,9600,9600,9600,0
|
|
20231220,191600,77415210,9600,9600,9600,9600,0
|
|
20231220,191500,77415210,9600,9600,9600,9600,0
|
|
20231220,191400,77415210,9600,9600,9600,9600,0
|
|
20231220,191300,77415210,9600,9600,9600,9600,0
|
|
20231220,191200,77415210,9600,9600,9600,9600,0
|
|
20231220,191100,77415210,9600,9600,9600,9600,0
|
|
20231220,191000,77415210,9600,9600,9600,9600,0
|
|
20231220,190900,77415210,9600,9600,9600,9600,0
|
|
20231220,190800,77415210,9600,9600,9600,9600,70
|
|
20231220,190700,77415210,9600,9600,9600,9600,0
|
|
20231220,190600,77415210,9600,9600,9600,9600,0
|
|
20231220,190500,77415210,9600,9600,9600,9600,0
|
|
20231220,190400,77415210,9600,9600,9600,9600,0
|
|
20231220,190300,77415210,9600,9600,9600,9600,0
|
|
20231220,190200,77415210,9600,9600,9600,9600,0
|
|
20231220,190100,77415210,9600,9600,9600,9600,0
|
|
20231220,190000,77415210,9600,9600,9600,9600,0
|
|
20231220,185900,77415210,9600,9600,9600,9600,0
|
|
20231220,185800,77415210,9600,9600,9600,9600,0
|
|
20231220,185700,77415210,9600,9600,9600,9600,0
|
|
20231220,185600,77415210,9600,9600,9600,9600,0
|
|
20231220,185500,77415210,9600,9600,9600,9600,0
|
|
20231220,185400,77415210,9600,9600,9600,9600,0
|
|
20231220,185300,77415210,9600,9600,9600,9600,0
|
|
20231220,185200,77415210,9600,9600,9600,9600,0
|
|
20231220,185100,77415210,9600,9600,9600,9600,0
|
|
20231220,185000,77415210,9600,9600,9600,9600,0
|
|
20231220,184900,77415210,9600,9600,9600,9600,0
|
|
20231220,184800,77415210,9600,9600,9600,9600,0
|
|
20231220,184700,77415210,9600,9600,9600,9600,0
|
|
20231220,184600,77415210,9600,9600,9600,9600,0
|
|
20231220,184500,77415210,9600,9600,9600,9600,0
|
|
20231220,184400,77415210,9600,9600,9600,9600,0
|
|
20231220,184300,77415210,9600,9600,9600,9600,0
|
|
20231220,184200,77415210,9600,9600,9600,9600,0
|
|
20231220,184100,77415210,9600,9600,9600,9600,0
|
|
20231220,184000,77415210,9600,9600,9600,9600,0
|
|
20231220,183900,77415210,9600,9600,9600,9600,0
|
|
20231220,183800,77415210,9600,9600,9600,9600,70
|
|
20231220,183700,77415210,9600,9600,9600,9600,0
|
|
20231220,183600,77415210,9600,9600,9600,9600,0
|
|
20231220,183500,77415210,9600,9600,9600,9600,0
|
|
20231220,183400,77415210,9600,9600,9600,9600,0
|
|
20231220,183300,77415210,9600,9600,9600,9600,0
|
|
20231220,183200,77415210,9600,9600,9600,9600,0
|
|
20231220,183100,77415210,9600,9600,9600,9600,0
|
|
20231220,183000,77415210,9600,9600,9600,9600,0
|
|
20231220,182900,77415210,9600,9600,9600,9600,0
|
|
20231220,182800,77415210,9600,9600,9600,9600,0
|
|
20231220,182700,77415210,9600,9600,9600,9600,0
|
|
20231220,182600,77415210,9600,9600,9600,9600,0
|
|
20231220,182500,77415210,9600,9600,9600,9600,0
|
|
20231220,182400,77415210,9600,9600,9600,9600,0
|
|
20231220,182300,77415210,9600,9600,9600,9600,0
|
|
20231220,182200,77415210,9600,9600,9600,9600,0
|
|
20231220,182100,77415210,9600,9600,9600,9600,0
|
|
20231220,182000,77415210,9600,9600,9600,9600,0
|
|
20231220,181900,77415210,9600,9600,9600,9600,0
|
|
20231220,181800,77415210,9600,9600,9600,9600,0
|
|
20231220,181700,77415210,9600,9600,9600,9600,0
|
|
20231220,181600,77415210,9600,9600,9600,9600,0
|
|
20231220,181500,77415210,9600,9600,9600,9600,0
|
|
20231220,181400,77415210,9600,9600,9600,9600,0
|
|
20231220,181300,77415210,9600,9600,9600,9600,0
|
|
20231220,181200,77415210,9600,9600,9600,9600,0
|
|
20231220,181100,77415210,9600,9600,9600,9600,0
|
|
20231220,181000,77415210,9600,9600,9600,9600,0
|
|
20231220,180900,77415210,9600,9600,9600,9600,0
|
|
20231220,180800,77415210,9600,9600,9600,9600,70
|
|
20231220,180700,77415210,9600,9600,9600,9600,0
|
|
20231220,180600,77415210,9600,9600,9600,9600,0
|
|
20231220,180500,77415210,9600,9600,9600,9600,0
|
|
20231220,180400,77415210,9600,9600,9600,9600,0
|
|
20231220,180300,77415210,9600,9600,9600,9600,0
|
|
20231220,180200,77415210,9600,9600,9600,9600,0
|
|
20231220,180100,77415210,9600,9600,9600,9600,0
|
|
20231220,180000,77415210,9600,9600,9600,9600,0
|
|
20231220,175900,77415210,9600,9600,9600,9600,0
|
|
20231220,175800,77415210,9600,9600,9600,9600,0
|
|
20231220,175700,77415210,9600,9600,9600,9600,0
|
|
20231220,175600,77415210,9600,9600,9600,9600,0
|
|
20231220,175500,77415210,9600,9600,9600,9600,0
|
|
20231220,175400,77415210,9600,9600,9600,9600,0
|
|
20231220,175300,77415210,9600,9600,9600,9600,0
|
|
20231220,175200,77415210,9600,9600,9600,9600,0
|
|
20231220,175100,77415210,9600,9600,9600,9600,0
|
|
20231220,175000,77415210,9600,9600,9600,9600,0
|
|
20231220,174900,77415210,9600,9600,9600,9600,0
|
|
20231220,174800,77415210,9600,9600,9600,9600,0
|
|
20231220,174700,77415210,9600,9600,9600,9600,0
|
|
20231220,174600,77415210,9600,9600,9600,9600,0
|
|
20231220,174500,77415210,9600,9600,9600,9600,0
|
|
20231220,174400,77415210,9600,9600,9600,9600,0
|
|
20231220,174300,77415210,9600,9600,9600,9600,0
|
|
20231220,174200,77415210,9600,9600,9600,9600,0
|
|
20231220,174100,77415210,9600,9600,9600,9600,0
|
|
20231220,174000,77415210,9600,9600,9600,9600,0
|
|
20231220,173900,77415210,9600,9600,9600,9600,0
|
|
20231220,173800,77415210,9600,9600,9600,9600,70
|
|
20231220,173700,77415210,9600,9600,9600,9600,0
|
|
20231220,173600,77415210,9600,9600,9600,9600,0
|
|
20231220,173500,77415210,9600,9600,9600,9600,0
|
|
20231220,173400,77415210,9600,9600,9600,9600,0
|
|
20231220,173300,77415210,9600,9600,9600,9600,0
|
|
20231220,173200,77415210,9600,9600,9600,9600,0
|
|
20231220,173100,77415210,9600,9600,9600,9600,0
|
|
20231220,173000,77415210,9600,9600,9600,9600,0
|
|
20231220,172900,77415210,9600,9600,9600,9600,0
|
|
20231220,172800,77415210,9600,9600,9600,9600,0
|
|
20231220,172700,77415210,9600,9600,9600,9600,0
|
|
20231220,172600,77415210,9600,9600,9600,9600,0
|
|
20231220,172500,77415210,9600,9600,9600,9600,0
|
|
20231220,172400,77415210,9600,9600,9600,9600,0
|
|
20231220,172300,77415210,9600,9600,9600,9600,0
|
|
20231220,172200,77415210,9600,9600,9600,9600,0
|
|
20231220,172100,77415210,9600,9600,9600,9600,0
|
|
20231220,172000,77415210,9600,9600,9600,9600,0
|
|
20231220,171900,77415210,9600,9600,9600,9600,0
|
|
20231220,171800,77415210,9600,9600,9600,9600,0
|
|
20231220,171700,77415210,9600,9600,9600,9600,0
|
|
20231220,171600,77415210,9600,9600,9600,9600,0
|
|
20231220,171500,77415210,9600,9600,9600,9600,0
|
|
20231220,171400,77415210,9600,9600,9600,9600,0
|
|
20231220,171300,77415210,9600,9600,9600,9600,0
|
|
20231220,171200,77415210,9600,9600,9600,9600,0
|
|
20231220,171100,77415210,9600,9600,9600,9600,0
|
|
20231220,171000,77415210,9600,9600,9600,9600,0
|
|
20231220,170900,77415210,9600,9600,9600,9600,0
|
|
20231220,170800,77415210,9600,9600,9600,9600,70
|
|
20231220,170700,77415210,9600,9600,9600,9600,0
|
|
20231220,170600,77415210,9600,9600,9600,9600,0
|
|
20231220,170500,77415210,9600,9600,9600,9600,0
|
|
20231220,170400,77415210,9600,9600,9600,9600,0
|
|
20231220,170300,77415210,9600,9600,9600,9600,0
|
|
20231220,170200,77415210,9600,9600,9600,9600,0
|
|
20231220,170100,77415210,9600,9600,9600,9600,0
|
|
20231220,170000,77415210,9600,9600,9600,9600,0
|
|
20231220,165900,77415210,9600,9600,9600,9600,0
|
|
20231220,165800,77415210,9600,9600,9600,9600,0
|
|
20231220,165700,77415210,9600,9600,9600,9600,0
|
|
20231220,165600,77415210,9600,9600,9600,9600,0
|
|
20231220,165500,77415210,9600,9600,9600,9600,0
|
|
20231220,165400,77415210,9600,9600,9600,9600,0
|
|
20231220,165300,77415210,9600,9600,9600,9600,0
|
|
20231220,165200,77415210,9600,9600,9600,9600,0
|
|
20231220,165100,77415210,9600,9600,9600,9600,0
|
|
20231220,165000,77415210,9600,9600,9600,9600,0
|
|
20231220,164900,77415210,9600,9600,9600,9600,0
|
|
20231220,164800,77415210,9600,9600,9600,9600,0
|
|
20231220,164700,77415210,9600,9600,9600,9600,0
|
|
20231220,164600,77415210,9600,9600,9600,9600,0
|
|
20231220,164500,77415210,9600,9600,9600,9600,0
|
|
20231220,164400,77415210,9600,9600,9600,9600,0
|
|
20231220,164300,77415210,9600,9600,9600,9600,0
|
|
20231220,164200,77415210,9600,9600,9600,9600,0
|
|
20231220,164100,77415210,9600,9600,9600,9600,0
|
|
20231220,164000,77415210,9600,9600,9600,9600,0
|
|
20231220,163900,77415210,9600,9600,9600,9600,0
|
|
20231220,163800,77415210,9600,9600,9600,9600,70
|
|
20231220,163700,77415210,9600,9600,9600,9600,0
|
|
20231220,163600,77415210,9600,9600,9600,9600,0
|
|
20231220,163500,77415210,9600,9600,9600,9600,0
|
|
20231220,163400,77415210,9600,9600,9600,9600,0
|
|
20231220,163300,77415210,9600,9600,9600,9600,0
|
|
20231220,163200,77415210,9600,9600,9600,9600,0
|
|
20231220,163100,77415210,9600,9600,9600,9600,0
|
|
20231220,163000,77415210,9600,9600,9600,9600,0
|
|
20231220,162900,77415210,9600,9600,9600,9600,0
|
|
20231220,162800,77415210,9600,9600,9600,9600,0
|
|
20231220,162700,77415210,9600,9600,9600,9600,0
|
|
20231220,162600,77415210,9600,9600,9600,9600,0
|
|
20231220,162500,77415210,9600,9600,9600,9600,0
|
|
20231220,162400,77415210,9600,9600,9600,9600,0
|
|
20231220,162300,77415210,9600,9600,9600,9600,0
|
|
20231220,162200,77415210,9600,9600,9600,9600,0
|
|
20231220,162100,77415210,9600,9600,9600,9600,0
|
|
20231220,162000,77415210,9600,9600,9600,9600,0
|
|
20231220,161900,77415210,9600,9600,9600,9600,0
|
|
20231220,161800,77415210,9600,9600,9600,9600,0
|
|
20231220,161700,77415210,9600,9600,9600,9600,0
|
|
20231220,161600,77415210,9600,9600,9600,9600,0
|
|
20231220,161500,77415210,9600,9600,9600,9600,0
|
|
20231220,161400,77415210,9600,9600,9600,9600,0
|
|
20231220,161300,77415210,9600,9600,9600,9600,0
|
|
20231220,161200,77415210,9600,9600,9600,9600,0
|
|
20231220,161100,77415210,9600,9600,9600,9600,0
|
|
20231220,161000,77415210,9600,9600,9600,9600,0
|
|
20231220,160900,77415210,9600,9600,9600,9600,0
|
|
20231220,160800,77415210,9600,9600,9600,9600,70
|
|
20231220,160700,77415210,9600,9600,9600,9600,0
|
|
20231220,160600,77415210,9600,9600,9600,9600,0
|
|
20231220,160500,77415210,9600,9600,9600,9600,0
|
|
20231220,160400,77415210,9600,9600,9600,9600,0
|
|
20231220,160300,77415210,9600,9600,9600,9600,0
|
|
20231220,160200,77415210,9600,9600,9600,9600,0
|
|
20231220,160100,77415210,9600,9600,9600,9600,0
|
|
20231220,160000,77415210,9600,9600,9600,9600,0
|
|
20231220,155900,77415210,9600,9600,9600,9600,0
|
|
20231220,155800,77415210,9600,9600,9600,9600,0
|
|
20231220,155700,77415210,9600,9600,9600,9600,0
|
|
20231220,155600,77415210,9600,9600,9600,9600,0
|
|
20231220,155500,77415210,9600,9600,9600,9600,0
|
|
20231220,155400,77415210,9600,9600,9600,9600,0
|
|
20231220,155300,77415210,9600,9600,9600,9600,0
|
|
20231220,155200,77415210,9600,9600,9600,9600,0
|
|
20231220,155100,77415210,9600,9600,9600,9600,0
|
|
20231220,155000,77415210,9600,9600,9600,9600,0
|
|
20231220,154900,77415210,9600,9600,9600,9600,0
|
|
20231220,154800,77415210,9600,9600,9600,9600,0
|
|
20231220,154700,77415210,9600,9600,9600,9600,0
|
|
20231220,154600,77415210,9600,9600,9600,9600,0
|
|
20231220,154500,77415210,9600,9600,9600,9600,0
|
|
20231220,154400,77415210,9600,9600,9600,9600,0
|
|
20231220,154300,77415210,9600,9600,9600,9600,0
|
|
20231220,154200,77415210,9600,9600,9600,9600,0
|
|
20231220,154100,77415210,9600,9600,9600,9600,0
|
|
20231220,154000,77415210,9600,9600,9600,9600,0
|
|
20231220,153900,77415210,9600,9600,9600,9600,0
|
|
20231220,153800,77415210,9600,9600,9600,9600,70
|
|
20231220,153700,77415210,9600,9600,9600,9600,0
|
|
20231220,153600,77415210,9600,9600,9600,9600,0
|
|
20231220,153500,77415210,9600,9600,9600,9600,0
|
|
20231220,153400,77415210,9600,9600,9600,9600,0
|
|
20231220,153300,77415210,9600,9600,9600,9600,0
|
|
20231220,153200,77415210,9600,9600,9600,9600,0
|
|
20231220,153100,77415210,9600,9600,9600,9600,0
|
|
20231220,153000,77415210,9600,9600,9600,9600,70
|
|
20231220,152900,76743210,9610,9610,9610,9610,0
|
|
20231220,152800,76743210,9610,9610,9610,9610,0
|
|
20231220,152700,76743210,9610,9610,9610,9610,0
|
|
20231220,152600,76743210,9610,9610,9610,9610,0
|
|
20231220,152500,76743210,9610,9610,9610,9610,0
|
|
20231220,152400,76743210,9610,9610,9610,9610,0
|
|
20231220,152300,76743210,9610,9610,9610,9610,0
|
|
20231220,152200,76743210,9610,9610,9610,9610,0
|
|
20231220,152100,76743210,9610,9610,9610,9610,0
|
|
20231220,152000,76743210,9610,9610,9610,9610,0
|
|
20231220,151900,76743210,9610,9610,9610,9610,0
|
|
20231220,151800,76743210,9610,9610,9610,9610,0
|
|
20231220,151700,76743210,9610,9610,9610,9610,0
|
|
20231220,151600,76743210,9610,9610,9610,9610,0
|
|
20231220,151500,76743210,9610,9610,9610,9610,0
|
|
20231220,151400,76743210,9610,9610,9610,9610,0
|
|
20231220,151300,76743210,9610,9610,9610,9610,0
|
|
20231220,151200,76743210,9610,9610,9610,9610,1
|
|
20231220,151100,76733600,9610,9610,9610,9610,10
|
|
20231220,151000,76637500,9610,9610,9610,9610,0
|
|
20231220,150900,76637500,9610,9610,9610,9610,0
|
|
20231220,150800,76637500,9610,9610,9610,9610,1
|
|
20231220,150700,76627890,9560,9560,9560,9560,0
|
|
20231220,150600,76627890,9560,9560,9560,9560,0
|
|
20231220,150500,76627890,9560,9560,9560,9560,0
|
|
20231220,150400,76627890,9560,9560,9560,9560,0
|
|
20231220,150300,76627890,9560,9560,9560,9560,0
|
|
20231220,150200,76627890,9560,9560,9560,9560,0
|
|
20231220,150100,76627890,9560,9560,9560,9560,138
|
|
20231220,150000,75308610,9570,9570,9570,9570,14
|
|
20231220,145900,75174630,9570,9570,9570,9570,1
|
|
20231220,145800,75165060,9560,9560,9560,9560,0
|
|
20231220,145700,75165060,9560,9560,9560,9560,0
|
|
20231220,145600,75165060,9560,9560,9560,9560,0
|
|
20231220,145500,75165060,9560,9560,9560,9560,0
|
|
20231220,145400,75165060,9560,9560,9560,9560,0
|
|
20231220,145300,75165060,9560,9560,9560,9560,0
|
|
20231220,145200,75165060,9560,9560,9560,9560,0
|
|
20231220,145100,75165060,9560,9560,9560,9560,96
|
|
20231220,145000,74247300,9560,9570,9570,9560,93
|
|
20231220,144900,73357700,9560,9560,9560,9560,0
|
|
20231220,144800,73357700,9560,9560,9560,9560,746
|
|
20231220,144700,66225940,9570,9600,9600,9570,98
|
|
20231220,144600,65287590,9610,9610,9610,9610,62
|
|
20231220,144500,64691770,9610,9610,9610,9610,0
|
|
20231220,144400,64691770,9610,9610,9610,9610,0
|
|
20231220,144300,64691770,9610,9610,9610,9610,0
|
|
20231220,144200,64691770,9610,9610,9610,9610,0
|
|
20231220,144100,64691770,9610,9610,9610,9610,0
|
|
20231220,144000,64691770,9610,9610,9610,9610,0
|
|
20231220,143900,64691770,9610,9610,9610,9610,0
|
|
20231220,143800,64691770,9610,9610,9610,9610,0
|
|
20231220,143700,64691770,9610,9610,9610,9610,0
|
|
20231220,143600,64691770,9610,9610,9610,9610,0
|
|
20231220,143500,64691770,9610,9610,9610,9610,0
|
|
20231220,143400,64691770,9610,9610,9610,9610,0
|
|
20231220,143300,64691770,9610,9610,9610,9610,0
|
|
20231220,143200,64691770,9610,9610,9610,9610,0
|
|
20231220,143100,64691770,9610,9610,9610,9610,0
|
|
20231220,143000,64691770,9610,9610,9610,9610,5
|
|
20231220,142900,64643720,9570,9570,9570,9570,240
|
|
20231220,142800,62346920,9560,9560,9560,9560,0
|
|
20231220,142700,62346920,9560,9560,9560,9560,0
|
|
20231220,142600,62346920,9560,9560,9560,9560,0
|
|
20231220,142500,62346920,9560,9560,9560,9560,0
|
|
20231220,142400,62346920,9560,9560,9560,9560,0
|
|
20231220,142300,62346920,9560,9560,9560,9560,0
|
|
20231220,142200,62346920,9560,9560,9560,9560,0
|
|
20231220,142100,62346920,9560,9560,9560,9560,0
|
|
20231220,142000,62346920,9560,9600,9600,9560,1785
|
|
20231220,141900,45264460,9590,9590,9590,9590,0
|
|
20231220,141800,45264460,9590,9590,9590,9590,0
|
|
20231220,141700,45264460,9590,9590,9590,9590,0
|
|
20231220,141600,45264460,9590,9590,9590,9590,0
|
|
20231220,141500,45264460,9590,9590,9590,9590,0
|
|
20231220,141400,45264460,9590,9590,9590,9590,0
|
|
20231220,141300,45264460,9590,9590,9590,9590,0
|
|
20231220,141200,45264460,9590,9590,9590,9590,0
|
|
20231220,141100,45264460,9590,9590,9590,9590,1
|
|
20231220,141000,45254870,9580,9590,9590,9580,306
|
|
20231220,140900,42322180,9600,9600,9600,9600,10
|
|
20231220,140800,42226180,9610,9610,9610,9610,10
|
|
20231220,140700,42130080,9600,9600,9600,9600,0
|
|
20231220,140600,42130080,9600,9600,9600,9600,0
|
|
20231220,140500,42130080,9600,9600,9600,9600,0
|
|
20231220,140400,42130080,9600,9600,9600,9600,0
|
|
20231220,140300,42130080,9600,9600,9600,9600,350
|
|
20231220,140200,38770080,9610,9610,9610,9610,0
|
|
20231220,140100,38770080,9610,9610,9610,9610,0
|
|
20231220,140000,38770080,9610,9610,9610,9610,0
|
|
20231220,135900,38770080,9610,9610,9610,9610,0
|
|
20231220,135800,38770080,9610,9610,9610,9610,10
|
|
20231220,135700,38673980,9600,9600,9600,9600,0
|
|
20231220,135600,38673980,9600,9600,9600,9600,0
|
|
20231220,135500,38673980,9600,9600,9600,9600,0
|
|
20231220,135400,38673980,9600,9600,9600,9600,0
|
|
20231220,135300,38673980,9600,9600,9600,9600,0
|
|
20231220,135200,38673980,9600,9600,9600,9600,0
|
|
20231220,135100,38673980,9600,9600,9600,9600,76
|
|
20231220,135000,37944380,9610,9610,9610,9610,0
|
|
20231220,134900,37944380,9610,9610,9610,9610,0
|
|
20231220,134800,37944380,9610,9610,9610,9610,0
|
|
20231220,134700,37944380,9610,9610,9610,9610,0
|
|
20231220,134600,37944380,9610,9610,9610,9610,0
|
|
20231220,134500,37944380,9610,9610,9610,9610,5
|
|
20231220,134400,37896330,9600,9600,9600,9600,0
|
|
20231220,134300,37896330,9600,9600,9600,9600,0
|
|
20231220,134200,37896330,9600,9600,9600,9600,0
|
|
20231220,134100,37896330,9600,9600,9600,9600,0
|
|
20231220,134000,37896330,9600,9600,9600,9600,0
|
|
20231220,133900,37896330,9600,9600,9600,9600,0
|
|
20231220,133800,37896330,9600,9600,9600,9600,0
|
|
20231220,133700,37896330,9600,9600,9600,9600,0
|
|
20231220,133600,37896330,9600,9600,9600,9600,0
|
|
20231220,133500,37896330,9600,9600,9600,9600,0
|
|
20231220,133400,37896330,9600,9600,9600,9600,0
|
|
20231220,133300,37896330,9600,9600,9600,9600,0
|
|
20231220,133200,37896330,9600,9600,9600,9600,0
|
|
20231220,133100,37896330,9600,9600,9600,9600,0
|
|
20231220,133000,37896330,9600,9600,9600,9600,0
|
|
20231220,132900,37896330,9600,9600,9600,9600,0
|
|
20231220,132800,37896330,9600,9600,9600,9600,3
|
|
20231220,132700,37867530,9610,9610,9610,9610,100
|
|
20231220,132600,36906530,9610,9610,9610,9610,0
|
|
20231220,132500,36906530,9610,9610,9610,9610,0
|
|
20231220,132400,36906530,9610,9610,9610,9610,0
|
|
20231220,132300,36906530,9610,9610,9610,9610,0
|
|
20231220,132200,36906530,9610,9610,9610,9610,0
|
|
20231220,132100,36906530,9610,9610,9610,9610,0
|
|
20231220,132000,36906530,9610,9610,9610,9610,0
|
|
20231220,131900,36906530,9610,9610,9610,9610,0
|
|
20231220,131800,36906530,9610,9610,9610,9610,0
|
|
20231220,131700,36906530,9610,9610,9610,9610,0
|
|
20231220,131600,36906530,9610,9610,9610,9610,0
|
|
20231220,131500,36906530,9610,9610,9610,9610,0
|
|
20231220,131400,36906530,9610,9610,9610,9610,0
|
|
20231220,131300,36906530,9610,9610,9610,9610,0
|
|
20231220,131200,36906530,9610,9610,9610,9610,0
|
|
20231220,131100,36906530,9610,9610,9610,9610,0
|
|
20231220,131000,36906530,9610,9610,9610,9610,0
|
|
20231220,130900,36906530,9610,9610,9610,9610,0
|
|
20231220,130800,36906530,9610,9610,9610,9610,5
|
|
20231220,130700,36858480,9610,9610,9610,9610,0
|
|
20231220,130600,36858480,9610,9610,9610,9610,0
|
|
20231220,130500,36858480,9610,9610,9610,9610,0
|
|
20231220,130400,36858480,9610,9610,9610,9610,0
|
|
20231220,130300,36858480,9610,9610,9610,9610,0
|
|
20231220,130200,36858480,9610,9610,9610,9610,0
|
|
20231220,130100,36858480,9610,9610,9610,9610,0
|
|
20231220,130000,36858480,9610,9610,9610,9610,0
|
|
20231220,125900,36858480,9610,9610,9610,9610,0
|
|
20231220,125800,36858480,9610,9610,9610,9610,1
|
|
20231220,125700,36848870,9610,9610,9610,9610,0
|
|
20231220,125600,36848870,9610,9610,9610,9610,0
|
|
20231220,125500,36848870,9610,9610,9610,9610,1
|
|
20231220,125400,36839260,9600,9600,9600,9600,0
|
|
20231220,125300,36839260,9600,9600,9600,9600,0
|
|
20231220,125200,36839260,9600,9600,9600,9600,0
|
|
20231220,125100,36839260,9600,9600,9600,9600,1
|
|
20231220,125000,36829660,9600,9600,9600,9600,0
|
|
20231220,124900,36829660,9600,9600,9600,9600,0
|
|
20231220,124800,36829660,9600,9600,9600,9600,0
|
|
20231220,124700,36829660,9600,9600,9600,9600,1
|
|
20231220,124600,36820060,9600,9600,9600,9600,0
|
|
20231220,124500,36820060,9600,9600,9600,9600,0
|
|
20231220,124400,36820060,9600,9600,9600,9600,0
|
|
20231220,124300,36820060,9600,9600,9600,9600,0
|
|
20231220,124200,36820060,9600,9600,9600,9600,7
|
|
20231220,124100,36752860,9600,9600,9600,9600,0
|
|
20231220,124000,36752860,9600,9600,9600,9600,0
|
|
20231220,123900,36752860,9600,9600,9600,9600,0
|
|
20231220,123800,36752860,9600,9600,9600,9600,0
|
|
20231220,123700,36752860,9600,9600,9600,9600,0
|
|
20231220,123600,36752860,9600,9600,9600,9600,0
|
|
20231220,123500,36752860,9600,9600,9600,9600,0
|
|
20231220,123400,36752860,9600,9600,9600,9600,10
|
|
20231220,123300,36656860,9600,9600,9600,9600,13
|
|
20231220,123200,36532060,9610,9610,9610,9610,0
|
|
20231220,123100,36532060,9610,9610,9610,9610,46
|
|
20231220,123000,36090000,9610,9610,9610,9610,0
|
|
20231220,122900,36090000,9610,9610,9610,9610,0
|
|
20231220,122800,36090000,9610,9610,9610,9610,61
|
|
20231220,122700,35503790,9610,9610,9610,9610,0
|
|
20231220,122600,35503790,9610,9610,9610,9610,0
|
|
20231220,122500,35503790,9610,9610,9610,9610,0
|
|
20231220,122400,35503790,9610,9610,9610,9610,0
|
|
20231220,122300,35503790,9610,9610,9610,9610,0
|
|
20231220,122200,35503790,9610,9610,9610,9610,0
|
|
20231220,122100,35503790,9610,9610,9610,9610,0
|
|
20231220,122000,35503790,9610,9610,9610,9610,10
|
|
20231220,121900,35407690,9610,9610,9610,9610,0
|
|
20231220,121800,35407690,9610,9610,9610,9610,0
|
|
20231220,121700,35407690,9610,9610,9610,9610,0
|
|
20231220,121600,35407690,9610,9610,9610,9610,0
|
|
20231220,121500,35407690,9610,9610,9610,9610,0
|
|
20231220,121400,35407690,9610,9610,9610,9610,0
|
|
20231220,121300,35407690,9610,9610,9610,9610,0
|
|
20231220,121200,35407690,9610,9610,9610,9610,0
|
|
20231220,121100,35407690,9610,9610,9610,9610,0
|
|
20231220,121000,35407690,9610,9610,9610,9610,0
|
|
20231220,120900,35407690,9610,9610,9610,9610,0
|
|
20231220,120800,35407690,9610,9610,9610,9610,0
|
|
20231220,120700,35407690,9610,9610,9610,9610,0
|
|
20231220,120600,35407690,9610,9610,9610,9610,0
|
|
20231220,120500,35407690,9610,9610,9610,9610,0
|
|
20231220,120400,35407690,9610,9610,9610,9610,42
|
|
20231220,120300,35004070,9610,9610,9610,9610,0
|
|
20231220,120200,35004070,9610,9610,9610,9610,0
|
|
20231220,120100,35004070,9610,9610,9610,9610,0
|
|
20231220,120000,35004070,9610,9610,9610,9610,0
|
|
20231220,115900,35004070,9610,9610,9610,9610,0
|
|
20231220,115800,35004070,9610,9610,9610,9610,1
|
|
20231220,115700,34994460,9610,9610,9610,9610,0
|
|
20231220,115600,34994460,9610,9610,9610,9610,12
|
|
20231220,115500,34879140,9600,9600,9600,9600,0
|
|
20231220,115400,34879140,9600,9600,9600,9600,0
|
|
20231220,115300,34879140,9600,9600,9600,9600,0
|
|
20231220,115200,34879140,9600,9600,9600,9600,0
|
|
20231220,115100,34879140,9600,9600,9600,9600,0
|
|
20231220,115000,34879140,9600,9600,9600,9600,0
|
|
20231220,114900,34879140,9600,9600,9600,9600,0
|
|
20231220,114800,34879140,9600,9600,9600,9600,0
|
|
20231220,114700,34879140,9600,9600,9600,9600,0
|
|
20231220,114600,34879140,9600,9600,9600,9600,0
|
|
20231220,114500,34879140,9600,9600,9600,9600,0
|
|
20231220,114400,34879140,9600,9600,9600,9600,0
|
|
20231220,114300,34879140,9600,9600,9600,9600,0
|
|
20231220,114200,34879140,9600,9600,9600,9600,0
|
|
20231220,114100,34879140,9600,9600,9600,9600,0
|
|
20231220,114000,34879140,9600,9600,9600,9600,0
|
|
20231220,113900,34879140,9600,9600,9600,9600,0
|
|
20231220,113800,34879140,9600,9600,9600,9600,0
|
|
20231220,113700,34879140,9600,9600,9600,9600,0
|
|
20231220,113600,34879140,9600,9610,9610,9600,111
|
|
20231220,113500,33813490,9620,9620,9620,9620,0
|
|
20231220,113400,33813490,9620,9620,9620,9620,22
|
|
20231220,113300,33601850,9620,9620,9620,9620,0
|
|
20231220,113200,33601850,9620,9620,9620,9620,33
|
|
20231220,113100,33284390,9620,9620,9620,9620,0
|
|
20231220,113000,33284390,9620,9620,9620,9620,0
|
|
20231220,112900,33284390,9620,9620,9620,9620,6
|
|
20231220,112800,33226670,9620,9620,9620,9620,1
|
|
20231220,112700,33217050,9620,9620,9620,9620,0
|
|
20231220,112600,33217050,9620,9620,9620,9620,0
|
|
20231220,112500,33217050,9620,9610,9620,9610,70
|
|
20231220,112400,32543850,9610,9610,9610,9610,0
|
|
20231220,112300,32543850,9610,9610,9610,9610,0
|
|
20231220,112200,32543850,9610,9610,9610,9610,0
|
|
20231220,112100,32543850,9610,9610,9610,9610,0
|
|
20231220,112000,32543850,9610,9610,9610,9610,0
|
|
20231220,111900,32543850,9610,9610,9610,9610,0
|
|
20231220,111800,32543850,9610,9610,9610,9610,11
|
|
20231220,111700,32438140,9620,9620,9620,9620,0
|
|
20231220,111600,32438140,9620,9620,9620,9620,100
|
|
20231220,111500,31476140,9620,9620,9620,9620,448
|
|
20231220,111400,27166380,9620,9620,9620,9620,0
|
|
20231220,111300,27166380,9620,9620,9620,9620,8
|
|
20231220,111200,27089420,9610,9610,9610,9610,0
|
|
20231220,111100,27089420,9610,9610,9610,9610,8
|
|
20231220,111000,27012540,9620,9620,9620,9620,5
|
|
20231220,110900,26964440,9620,9620,9620,9620,0
|
|
20231220,110800,26964440,9620,9620,9620,9620,0
|
|
20231220,110700,26964440,9620,9620,9620,9620,0
|
|
20231220,110600,26964440,9620,9620,9620,9620,0
|
|
20231220,110500,26964440,9620,9620,9620,9620,0
|
|
20231220,110400,26964440,9620,9620,9620,9620,0
|
|
20231220,110300,26964440,9620,9620,9620,9620,0
|
|
20231220,110200,26964440,9620,9620,9620,9620,1
|
|
20231220,110100,26954820,9620,9610,9620,9610,2
|
|
20231220,110000,26935590,9620,9620,9620,9620,0
|
|
20231220,105900,26935590,9620,9620,9620,9620,0
|
|
20231220,105800,26935590,9620,9620,9620,9620,4
|
|
20231220,105700,26897110,9610,9610,9610,9610,0
|
|
20231220,105600,26897110,9610,9610,9610,9610,0
|
|
20231220,105500,26897110,9610,9610,9610,9610,0
|
|
20231220,105400,26897110,9610,9610,9610,9610,0
|
|
20231220,105300,26897110,9610,9610,9610,9610,0
|
|
20231220,105200,26897110,9610,9610,9610,9610,2
|
|
20231220,105100,26877890,9610,9610,9610,9610,0
|
|
20231220,105000,26877890,9610,9610,9610,9610,0
|
|
20231220,104900,26877890,9610,9610,9610,9610,0
|
|
20231220,104800,26877890,9610,9610,9610,9610,0
|
|
20231220,104700,26877890,9610,9610,9610,9610,0
|
|
20231220,104600,26877890,9610,9610,9610,9610,0
|
|
20231220,104500,26877890,9610,9610,9610,9610,2
|
|
20231220,104400,26858670,9610,9610,9610,9610,0
|
|
20231220,104300,26858670,9610,9610,9610,9610,0
|
|
20231220,104200,26858670,9610,9610,9610,9610,1
|
|
20231220,104100,26849060,9620,9620,9620,9620,0
|
|
20231220,104000,26849060,9620,9620,9620,9620,0
|
|
20231220,103900,26849060,9620,9620,9620,9620,0
|
|
20231220,103800,26849060,9620,9620,9620,9620,1
|
|
20231220,103700,26839440,9620,9620,9620,9620,0
|
|
20231220,103600,26839440,9620,9620,9620,9620,1
|
|
20231220,103500,26829820,9610,9610,9610,9610,0
|
|
20231220,103400,26829820,9610,9610,9610,9610,0
|
|
20231220,103300,26829820,9610,9610,9610,9610,0
|
|
20231220,103200,26829820,9610,9620,9620,9610,2
|
|
20231220,103100,26810590,9620,9620,9620,9620,0
|
|
20231220,103000,26810590,9620,9620,9620,9620,0
|
|
20231220,102900,26810590,9620,9620,9620,9620,0
|
|
20231220,102800,26810590,9620,9620,9620,9620,0
|
|
20231220,102700,26810590,9620,9620,9620,9620,3
|
|
20231220,102600,26781730,9600,9600,9600,9600,30
|
|
20231220,102500,26493730,9600,9600,9600,9600,0
|
|
20231220,102400,26493730,9600,9600,9600,9600,0
|
|
20231220,102300,26493730,9600,9600,9600,9600,5
|
|
20231220,102200,26445730,9600,9600,9600,9600,64
|
|
20231220,102100,25831330,9610,9610,9610,9610,0
|
|
20231220,102000,25831330,9610,9610,9610,9610,0
|
|
20231220,101900,25831330,9610,9610,9610,9610,1
|
|
20231220,101800,25821720,9610,9610,9610,9610,0
|
|
20231220,101700,25821720,9610,9610,9610,9610,0
|
|
20231220,101600,25821720,9610,9610,9610,9610,0
|
|
20231220,101500,25821720,9610,9610,9610,9610,0
|
|
20231220,101400,25821720,9610,9610,9610,9610,0
|
|
20231220,101300,25821720,9610,9610,9610,9610,0
|
|
20231220,101200,25821720,9610,9610,9610,9610,0
|
|
20231220,101100,25821720,9610,9610,9610,9610,0
|
|
20231220,101000,25821720,9610,9610,9610,9610,0
|
|
20231220,100900,25821720,9610,9610,9610,9610,0
|
|
20231220,100800,25821720,9610,9610,9610,9610,0
|
|
20231220,100700,25821720,9610,9610,9610,9610,4
|
|
20231220,100600,25783280,9610,9610,9610,9610,0
|
|
20231220,100500,25783280,9610,9610,9610,9610,10
|
|
20231220,100400,25687180,9610,9610,9610,9610,1
|
|
20231220,100300,25677570,9580,9610,9610,9580,70
|
|
20231220,100200,25005910,9610,9610,9610,9610,0
|
|
20231220,100100,25005910,9610,9610,9610,9610,0
|
|
20231220,100000,25005910,9610,9610,9610,9610,0
|
|
20231220,095900,25005910,9610,9610,9610,9610,33
|
|
20231220,095800,24688780,9610,9610,9610,9610,0
|
|
20231220,095700,24688780,9610,9610,9610,9610,1
|
|
20231220,095600,24679170,9610,9610,9610,9610,20
|
|
20231220,095500,24486970,9620,9620,9620,9620,0
|
|
20231220,095400,24486970,9620,9620,9620,9620,0
|
|
20231220,095300,24486970,9620,9620,9620,9620,0
|
|
20231220,095200,24486970,9620,9620,9620,9620,0
|
|
20231220,095100,24486970,9620,9620,9620,9620,10
|
|
20231220,095000,24390770,9620,9620,9620,9620,0
|
|
20231220,094900,24390770,9620,9620,9620,9620,0
|
|
20231220,094800,24390770,9620,9620,9620,9620,0
|
|
20231220,094700,24390770,9620,9620,9620,9620,0
|
|
20231220,094600,24390770,9620,9620,9620,9620,377
|
|
20231220,094500,20764030,9610,9600,9610,9600,1408
|
|
20231220,094400,7234560,9580,9580,9580,9580,0
|
|
20231220,094300,7234560,9580,9580,9580,9580,0
|
|
20231220,094200,7234560,9580,9590,9590,9580,435
|
|
20231220,094100,3064010,9600,9600,9600,9600,59
|
|
20231220,094000,2497610,9610,9610,9610,9610,2
|
|
20231220,093900,2478390,9610,9610,9610,9610,3
|
|
20231220,093800,2449560,9610,9610,9610,9610,7
|
|
20231220,093700,2382290,9610,9610,9610,9610,103
|
|
20231220,093600,1392460,9610,9610,9610,9610,0
|
|
20231220,093500,1392460,9610,9610,9610,9610,12
|
|
20231220,093400,1277140,9610,9610,9610,9610,0
|
|
20231220,093300,1277140,9610,9610,9610,9610,0
|
|
20231220,093200,1277140,9610,9610,9610,9610,0
|
|
20231220,093100,1277140,9610,9610,9610,9610,0
|
|
20231220,093000,1277140,9610,9610,9610,9610,0
|
|
20231220,092900,1277140,9610,9610,9610,9610,0
|
|
20231220,092800,1277140,9610,9610,9610,9610,0
|
|
20231220,092700,1277140,9610,9610,9610,9610,0
|
|
20231220,092600,1277140,9610,9610,9610,9610,2
|
|
20231220,092500,1257920,9590,9590,9590,9590,0
|
|
20231220,092400,1257920,9590,9590,9590,9590,0
|
|
20231220,092300,1257920,9590,9590,9590,9590,0
|
|
20231220,092200,1257920,9590,9600,9600,9590,20
|
|
20231220,092100,1066060,9610,9610,9610,9610,11
|
|
20231220,092000,960350,9610,9610,9610,9610,0
|
|
20231220,091900,960350,9610,9610,9610,9610,0
|
|
20231220,091800,960350,9610,9610,9610,9610,5
|
|
20231220,091700,912300,9610,9610,9610,9610,0
|
|
20231220,091600,912300,9610,9610,9610,9610,10
|
|
20231220,091500,816200,9610,9610,9610,9610,0
|
|
20231220,091400,816200,9610,9610,9610,9610,0
|
|
20231220,091300,816200,9610,9610,9610,9610,0
|
|
20231220,091200,816200,9610,9610,9610,9610,0
|
|
20231220,091100,816200,9610,9610,9610,9610,0
|
|
20231220,091000,816200,9610,9610,9610,9610,1
|
|
20231220,090900,806590,9610,9610,9610,9610,0
|
|
20231220,090800,806590,9610,9610,9610,9610,0
|
|
20231220,090700,806590,9610,9610,9610,9610,0
|
|
20231220,090600,806590,9610,9600,9610,9600,54
|
|
20231220,090500,288160,9600,9600,9600,9600,1
|
|
20231220,090400,278560,9600,9600,9600,9600,1
|
|
20231220,090300,268960,9600,9600,9600,9600,0
|
|
20231220,090200,268960,9600,9600,9600,9600,10
|
|
20231220,090100,172960,9600,9600,9600,9600,1
|
|
20231220,090000,163360,9600,9610,9610,9600,17
|