644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,194100,45631030,3585,3585,3585,3585,155
|
|
20231222,194000,45631030,3585,3585,3585,3585,0
|
|
20231222,193900,45631030,3585,3585,3585,3585,0
|
|
20231222,193800,45631030,3585,3585,3585,3585,0
|
|
20231222,193700,45631030,3585,3585,3585,3585,0
|
|
20231222,193600,45631030,3585,3585,3585,3585,0
|
|
20231222,193500,45631030,3585,3585,3585,3585,0
|
|
20231222,193400,45631030,3585,3585,3585,3585,0
|
|
20231222,193300,45631030,3585,3585,3585,3585,0
|
|
20231222,193200,45631030,3585,3585,3585,3585,0
|
|
20231222,193100,45631030,3585,3585,3585,3585,0
|
|
20231222,193000,45631030,3585,3585,3585,3585,0
|
|
20231222,192900,45631030,3585,3585,3585,3585,0
|
|
20231222,192800,45631030,3585,3585,3585,3585,0
|
|
20231222,192700,45631030,3585,3585,3585,3585,0
|
|
20231222,192600,45631030,3585,3585,3585,3585,0
|
|
20231222,192500,45631030,3585,3585,3585,3585,0
|
|
20231222,192400,45631030,3585,3585,3585,3585,0
|
|
20231222,192300,45631030,3585,3585,3585,3585,0
|
|
20231222,192200,45631030,3585,3585,3585,3585,0
|
|
20231222,192100,45631030,3585,3585,3585,3585,0
|
|
20231222,192000,45631030,3585,3585,3585,3585,0
|
|
20231222,191900,45631030,3585,3585,3585,3585,0
|
|
20231222,191800,45631030,3585,3585,3585,3585,0
|
|
20231222,191700,45631030,3585,3585,3585,3585,0
|
|
20231222,191600,45631030,3585,3585,3585,3585,0
|
|
20231222,191500,45631030,3585,3585,3585,3585,0
|
|
20231222,191400,45631030,3585,3585,3585,3585,0
|
|
20231222,191300,45631030,3585,3585,3585,3585,0
|
|
20231222,191200,45631030,3585,3585,3585,3585,0
|
|
20231222,191100,45631030,3585,3585,3585,3585,155
|
|
20231222,191000,45631030,3585,3585,3585,3585,0
|
|
20231222,190900,45631030,3585,3585,3585,3585,0
|
|
20231222,190800,45631030,3585,3585,3585,3585,0
|
|
20231222,190700,45631030,3585,3585,3585,3585,0
|
|
20231222,190600,45631030,3585,3585,3585,3585,0
|
|
20231222,190500,45631030,3585,3585,3585,3585,0
|
|
20231222,190400,45631030,3585,3585,3585,3585,0
|
|
20231222,190300,45631030,3585,3585,3585,3585,0
|
|
20231222,190200,45631030,3585,3585,3585,3585,0
|
|
20231222,190100,45631030,3585,3585,3585,3585,0
|
|
20231222,190000,45631030,3585,3585,3585,3585,0
|
|
20231222,185900,45631030,3585,3585,3585,3585,0
|
|
20231222,185800,45631030,3585,3585,3585,3585,0
|
|
20231222,185700,45631030,3585,3585,3585,3585,0
|
|
20231222,185600,45631030,3585,3585,3585,3585,0
|
|
20231222,185500,45631030,3585,3585,3585,3585,0
|
|
20231222,185400,45631030,3585,3585,3585,3585,0
|
|
20231222,185300,45631030,3585,3585,3585,3585,0
|
|
20231222,185200,45631030,3585,3585,3585,3585,0
|
|
20231222,185100,45631030,3585,3585,3585,3585,0
|
|
20231222,185000,45631030,3585,3585,3585,3585,0
|
|
20231222,184900,45631030,3585,3585,3585,3585,0
|
|
20231222,184800,45631030,3585,3585,3585,3585,0
|
|
20231222,184700,45631030,3585,3585,3585,3585,0
|
|
20231222,184600,45631030,3585,3585,3585,3585,0
|
|
20231222,184500,45631030,3585,3585,3585,3585,0
|
|
20231222,184400,45631030,3585,3585,3585,3585,0
|
|
20231222,184300,45631030,3585,3585,3585,3585,0
|
|
20231222,184200,45631030,3585,3585,3585,3585,0
|
|
20231222,184100,45631030,3585,3585,3585,3585,155
|
|
20231222,184000,45631030,3585,3585,3585,3585,0
|
|
20231222,183900,45631030,3585,3585,3585,3585,0
|
|
20231222,183800,45631030,3585,3585,3585,3585,0
|
|
20231222,183700,45631030,3585,3585,3585,3585,0
|
|
20231222,183600,45631030,3585,3585,3585,3585,0
|
|
20231222,183500,45631030,3585,3585,3585,3585,0
|
|
20231222,183400,45631030,3585,3585,3585,3585,0
|
|
20231222,183300,45631030,3585,3585,3585,3585,0
|
|
20231222,183200,45631030,3585,3585,3585,3585,0
|
|
20231222,183100,45631030,3585,3585,3585,3585,0
|
|
20231222,183000,45631030,3585,3585,3585,3585,0
|
|
20231222,182900,45631030,3585,3585,3585,3585,0
|
|
20231222,182800,45631030,3585,3585,3585,3585,0
|
|
20231222,182700,45631030,3585,3585,3585,3585,0
|
|
20231222,182600,45631030,3585,3585,3585,3585,0
|
|
20231222,182500,45631030,3585,3585,3585,3585,0
|
|
20231222,182400,45631030,3585,3585,3585,3585,0
|
|
20231222,182300,45631030,3585,3585,3585,3585,0
|
|
20231222,182200,45631030,3585,3585,3585,3585,0
|
|
20231222,182100,45631030,3585,3585,3585,3585,0
|
|
20231222,182000,45631030,3585,3585,3585,3585,0
|
|
20231222,181900,45631030,3585,3585,3585,3585,0
|
|
20231222,181800,45631030,3585,3585,3585,3585,0
|
|
20231222,181700,45631030,3585,3585,3585,3585,0
|
|
20231222,181600,45631030,3585,3585,3585,3585,0
|
|
20231222,181500,45631030,3585,3585,3585,3585,0
|
|
20231222,181400,45631030,3585,3585,3585,3585,0
|
|
20231222,181300,45631030,3585,3585,3585,3585,0
|
|
20231222,181200,45631030,3585,3585,3585,3585,0
|
|
20231222,181100,45631030,3585,3585,3585,3585,155
|
|
20231222,181000,45631030,3585,3585,3585,3585,0
|
|
20231222,180900,45631030,3585,3585,3585,3585,0
|
|
20231222,180800,45631030,3585,3585,3585,3585,0
|
|
20231222,180700,45631030,3585,3585,3585,3585,0
|
|
20231222,180600,45631030,3585,3585,3585,3585,0
|
|
20231222,180500,45631030,3585,3585,3585,3585,0
|
|
20231222,180400,45631030,3585,3585,3585,3585,0
|
|
20231222,180300,45631030,3585,3585,3585,3585,0
|
|
20231222,180200,45631030,3585,3585,3585,3585,0
|
|
20231222,180100,45631030,3585,3585,3585,3585,0
|
|
20231222,180000,45631030,3585,3585,3585,3585,0
|
|
20231222,175900,45631030,3585,3585,3585,3585,0
|
|
20231222,175800,45631030,3585,3585,3585,3585,0
|
|
20231222,175700,45631030,3585,3585,3585,3585,0
|
|
20231222,175600,45631030,3585,3585,3585,3585,0
|
|
20231222,175500,45631030,3585,3585,3585,3585,0
|
|
20231222,175400,45631030,3585,3585,3585,3585,0
|
|
20231222,175300,45631030,3585,3585,3585,3585,0
|
|
20231222,175200,45631030,3585,3585,3585,3585,0
|
|
20231222,175100,45631030,3585,3585,3585,3585,0
|
|
20231222,175000,45631030,3585,3585,3585,3585,0
|
|
20231222,174900,45631030,3585,3585,3585,3585,0
|
|
20231222,174800,45631030,3585,3585,3585,3585,0
|
|
20231222,174700,45631030,3585,3585,3585,3585,0
|
|
20231222,174600,45631030,3585,3585,3585,3585,0
|
|
20231222,174500,45631030,3585,3585,3585,3585,0
|
|
20231222,174400,45631030,3585,3585,3585,3585,0
|
|
20231222,174300,45631030,3585,3585,3585,3585,0
|
|
20231222,174200,45631030,3585,3585,3585,3585,0
|
|
20231222,174100,45631030,3585,3585,3585,3585,155
|
|
20231222,174000,45631030,3585,3585,3585,3585,0
|
|
20231222,173900,45631030,3585,3585,3585,3585,0
|
|
20231222,173800,45631030,3585,3585,3585,3585,0
|
|
20231222,173700,45631030,3585,3585,3585,3585,0
|
|
20231222,173600,45631030,3585,3585,3585,3585,0
|
|
20231222,173500,45631030,3585,3585,3585,3585,0
|
|
20231222,173400,45631030,3585,3585,3585,3585,0
|
|
20231222,173300,45631030,3585,3585,3585,3585,0
|
|
20231222,173200,45631030,3585,3585,3585,3585,0
|
|
20231222,173100,45631030,3585,3585,3585,3585,0
|
|
20231222,173000,45631030,3585,3585,3585,3585,0
|
|
20231222,172900,45631030,3585,3585,3585,3585,0
|
|
20231222,172800,45631030,3585,3585,3585,3585,0
|
|
20231222,172700,45631030,3585,3585,3585,3585,0
|
|
20231222,172600,45631030,3585,3585,3585,3585,0
|
|
20231222,172500,45631030,3585,3585,3585,3585,0
|
|
20231222,172400,45631030,3585,3585,3585,3585,0
|
|
20231222,172300,45631030,3585,3585,3585,3585,0
|
|
20231222,172200,45631030,3585,3585,3585,3585,0
|
|
20231222,172100,45631030,3585,3585,3585,3585,0
|
|
20231222,172000,45631030,3585,3585,3585,3585,0
|
|
20231222,171900,45631030,3585,3585,3585,3585,0
|
|
20231222,171800,45631030,3585,3585,3585,3585,0
|
|
20231222,171700,45631030,3585,3585,3585,3585,0
|
|
20231222,171600,45631030,3585,3585,3585,3585,0
|
|
20231222,171500,45631030,3585,3585,3585,3585,0
|
|
20231222,171400,45631030,3585,3585,3585,3585,0
|
|
20231222,171300,45631030,3585,3585,3585,3585,0
|
|
20231222,171200,45631030,3585,3585,3585,3585,0
|
|
20231222,171100,45631030,3585,3585,3585,3585,155
|
|
20231222,171000,45631030,3585,3585,3585,3585,0
|
|
20231222,170900,45631030,3585,3585,3585,3585,0
|
|
20231222,170800,45631030,3585,3585,3585,3585,0
|
|
20231222,170700,45631030,3585,3585,3585,3585,0
|
|
20231222,170600,45631030,3585,3585,3585,3585,0
|
|
20231222,170500,45631030,3585,3585,3585,3585,0
|
|
20231222,170400,45631030,3585,3585,3585,3585,0
|
|
20231222,170300,45631030,3585,3585,3585,3585,0
|
|
20231222,170200,45631030,3585,3585,3585,3585,0
|
|
20231222,170100,45631030,3585,3585,3585,3585,0
|
|
20231222,170000,45631030,3585,3585,3585,3585,0
|
|
20231222,165900,45631030,3585,3585,3585,3585,0
|
|
20231222,165800,45631030,3585,3585,3585,3585,0
|
|
20231222,165700,45631030,3585,3585,3585,3585,0
|
|
20231222,165600,45631030,3585,3585,3585,3585,0
|
|
20231222,165500,45631030,3585,3585,3585,3585,0
|
|
20231222,165400,45631030,3585,3585,3585,3585,0
|
|
20231222,165300,45631030,3585,3585,3585,3585,0
|
|
20231222,165200,45631030,3585,3585,3585,3585,0
|
|
20231222,165100,45631030,3585,3585,3585,3585,0
|
|
20231222,165000,45631030,3585,3585,3585,3585,0
|
|
20231222,164900,45631030,3585,3585,3585,3585,0
|
|
20231222,164800,45631030,3585,3585,3585,3585,0
|
|
20231222,164700,45631030,3585,3585,3585,3585,0
|
|
20231222,164600,45631030,3585,3585,3585,3585,0
|
|
20231222,164500,45631030,3585,3585,3585,3585,0
|
|
20231222,164400,45631030,3585,3585,3585,3585,0
|
|
20231222,164300,45631030,3585,3585,3585,3585,0
|
|
20231222,164200,45631030,3585,3585,3585,3585,0
|
|
20231222,164100,45631030,3585,3585,3585,3585,155
|
|
20231222,164000,45631030,3585,3585,3585,3585,0
|
|
20231222,163900,45631030,3585,3585,3585,3585,0
|
|
20231222,163800,45631030,3585,3585,3585,3585,0
|
|
20231222,163700,45631030,3585,3585,3585,3585,0
|
|
20231222,163600,45631030,3585,3585,3585,3585,0
|
|
20231222,163500,45631030,3585,3585,3585,3585,0
|
|
20231222,163400,45631030,3585,3585,3585,3585,0
|
|
20231222,163300,45631030,3585,3585,3585,3585,0
|
|
20231222,163200,45631030,3585,3585,3585,3585,0
|
|
20231222,163100,45631030,3585,3585,3585,3585,0
|
|
20231222,163000,45631030,3585,3585,3585,3585,0
|
|
20231222,162900,45631030,3585,3585,3585,3585,0
|
|
20231222,162800,45631030,3585,3585,3585,3585,0
|
|
20231222,162700,45631030,3585,3585,3585,3585,0
|
|
20231222,162600,45631030,3585,3585,3585,3585,0
|
|
20231222,162500,45631030,3585,3585,3585,3585,0
|
|
20231222,162400,45631030,3585,3585,3585,3585,0
|
|
20231222,162300,45631030,3585,3585,3585,3585,0
|
|
20231222,162200,45631030,3585,3585,3585,3585,0
|
|
20231222,162100,45631030,3585,3585,3585,3585,0
|
|
20231222,162000,45631030,3585,3585,3585,3585,0
|
|
20231222,161900,45631030,3585,3585,3585,3585,0
|
|
20231222,161800,45631030,3585,3585,3585,3585,0
|
|
20231222,161700,45631030,3585,3585,3585,3585,0
|
|
20231222,161600,45631030,3585,3585,3585,3585,0
|
|
20231222,161500,45631030,3585,3585,3585,3585,0
|
|
20231222,161400,45631030,3585,3585,3585,3585,0
|
|
20231222,161300,45631030,3585,3585,3585,3585,0
|
|
20231222,161200,45631030,3585,3585,3585,3585,0
|
|
20231222,161100,45631030,3585,3585,3585,3585,155
|
|
20231222,161000,45631030,3585,3585,3585,3585,0
|
|
20231222,160900,45631030,3585,3585,3585,3585,0
|
|
20231222,160800,45631030,3585,3585,3585,3585,0
|
|
20231222,160700,45631030,3585,3585,3585,3585,0
|
|
20231222,160600,45631030,3585,3585,3585,3585,0
|
|
20231222,160500,45631030,3585,3585,3585,3585,0
|
|
20231222,160400,45631030,3585,3585,3585,3585,0
|
|
20231222,160300,45631030,3585,3585,3585,3585,0
|
|
20231222,160200,45631030,3585,3585,3585,3585,0
|
|
20231222,160100,45631030,3585,3585,3585,3585,0
|
|
20231222,160000,45631030,3585,3585,3585,3585,0
|
|
20231222,155900,45631030,3585,3585,3585,3585,0
|
|
20231222,155800,45631030,3585,3585,3585,3585,0
|
|
20231222,155700,45631030,3585,3585,3585,3585,0
|
|
20231222,155600,45631030,3585,3585,3585,3585,0
|
|
20231222,155500,45631030,3585,3585,3585,3585,0
|
|
20231222,155400,45631030,3585,3585,3585,3585,0
|
|
20231222,155300,45631030,3585,3585,3585,3585,0
|
|
20231222,155200,45631030,3585,3585,3585,3585,0
|
|
20231222,155100,45631030,3585,3585,3585,3585,0
|
|
20231222,155000,45631030,3585,3585,3585,3585,0
|
|
20231222,154900,45631030,3585,3585,3585,3585,0
|
|
20231222,154800,45631030,3585,3585,3585,3585,0
|
|
20231222,154700,45631030,3585,3585,3585,3585,0
|
|
20231222,154600,45631030,3585,3585,3585,3585,0
|
|
20231222,154500,45631030,3585,3585,3585,3585,0
|
|
20231222,154400,45631030,3585,3585,3585,3585,0
|
|
20231222,154300,45631030,3585,3585,3585,3585,0
|
|
20231222,154200,45631030,3585,3585,3585,3585,0
|
|
20231222,154100,45631030,3585,3585,3585,3585,155
|
|
20231222,154000,45631030,3585,3585,3585,3585,0
|
|
20231222,153900,45631030,3585,3585,3585,3585,0
|
|
20231222,153800,45631030,3585,3585,3585,3585,0
|
|
20231222,153700,45631030,3585,3585,3585,3585,0
|
|
20231222,153600,45631030,3585,3585,3585,3585,0
|
|
20231222,153500,45631030,3585,3585,3585,3585,0
|
|
20231222,153400,45631030,3585,3585,3585,3585,0
|
|
20231222,153300,45631030,3585,3585,3585,3585,0
|
|
20231222,153200,45631030,3585,3585,3585,3585,0
|
|
20231222,153100,45631030,3585,3585,3585,3585,0
|
|
20231222,153000,45631030,3585,3585,3585,3585,155
|
|
20231222,152900,45075355,3590,3590,3590,3590,0
|
|
20231222,152800,45075355,3590,3590,3590,3590,0
|
|
20231222,152700,45075355,3590,3590,3590,3590,0
|
|
20231222,152600,45075355,3590,3590,3590,3590,0
|
|
20231222,152500,45075355,3590,3590,3590,3590,0
|
|
20231222,152400,45075355,3590,3590,3590,3590,0
|
|
20231222,152300,45075355,3590,3590,3590,3590,0
|
|
20231222,152200,45075355,3590,3590,3590,3590,0
|
|
20231222,152100,45075355,3590,3590,3590,3590,0
|
|
20231222,152000,45075355,3590,3590,3590,3590,0
|
|
20231222,151900,45075355,3590,3590,3590,3590,3
|
|
20231222,151800,45064585,3590,3580,3590,3580,50
|
|
20231222,151700,44885375,3580,3580,3580,3580,0
|
|
20231222,151600,44885375,3580,3555,3580,3555,8
|
|
20231222,151500,44856910,3580,3580,3580,3580,55
|
|
20231222,151400,44660010,3580,3575,3580,3575,55
|
|
20231222,151300,44463380,3575,3575,3575,3575,100
|
|
20231222,151200,44105880,3545,3545,3545,3545,8
|
|
20231222,151100,44077520,3580,3580,3580,3580,0
|
|
20231222,151000,44077520,3580,3580,3580,3580,2
|
|
20231222,150900,44070360,3580,3580,3580,3580,0
|
|
20231222,150800,44070360,3580,3580,3580,3580,0
|
|
20231222,150700,44070360,3580,3580,3580,3580,2
|
|
20231222,150600,44063200,3580,3580,3580,3580,0
|
|
20231222,150500,44063200,3580,3580,3580,3580,2
|
|
20231222,150400,44056040,3580,3580,3580,3580,0
|
|
20231222,150300,44056040,3580,3580,3580,3580,0
|
|
20231222,150200,44056040,3580,3580,3580,3580,2
|
|
20231222,150100,44048880,3580,3580,3580,3580,0
|
|
20231222,150000,44048880,3580,3580,3580,3580,0
|
|
20231222,145900,44048880,3580,3580,3580,3580,2
|
|
20231222,145800,44041720,3580,3580,3580,3580,0
|
|
20231222,145700,44041720,3580,3580,3580,3580,0
|
|
20231222,145600,44041720,3580,3580,3580,3580,2
|
|
20231222,145500,44034560,3580,3580,3580,3580,0
|
|
20231222,145400,44034560,3580,3575,3580,3575,112
|
|
20231222,145300,43633930,3575,3575,3575,3575,3
|
|
20231222,145200,43623205,3575,3575,3575,3575,0
|
|
20231222,145100,43623205,3575,3575,3575,3575,0
|
|
20231222,145000,43623205,3575,3575,3575,3575,2
|
|
20231222,144900,43616055,3575,3575,3575,3575,0
|
|
20231222,144800,43616055,3575,3575,3575,3575,0
|
|
20231222,144700,43616055,3575,3575,3575,3575,2
|
|
20231222,144600,43608905,3575,3565,3575,3540,555
|
|
20231222,144500,41632285,3580,3580,3580,3580,0
|
|
20231222,144400,41632285,3580,3580,3580,3580,2
|
|
20231222,144300,41625125,3580,3580,3580,3580,0
|
|
20231222,144200,41625125,3580,3580,3580,3580,0
|
|
20231222,144100,41625125,3580,3580,3580,3580,2
|
|
20231222,144000,41617965,3580,3580,3580,3580,0
|
|
20231222,143900,41617965,3580,3580,3580,3580,0
|
|
20231222,143800,41617965,3580,3580,3580,3580,2
|
|
20231222,143700,41610805,3580,3580,3580,3580,2
|
|
20231222,143600,41603645,3580,3580,3580,3580,0
|
|
20231222,143500,41603645,3580,3580,3580,3580,3
|
|
20231222,143400,41592905,3580,3580,3580,3580,0
|
|
20231222,143300,41592905,3580,3580,3580,3580,0
|
|
20231222,143200,41592905,3580,3580,3580,3580,3
|
|
20231222,143100,41582165,3580,3580,3580,3580,0
|
|
20231222,143000,41582165,3580,3580,3580,3580,0
|
|
20231222,142900,41582165,3580,3580,3580,3580,3
|
|
20231222,142800,41571425,3580,3580,3580,3580,243
|
|
20231222,142700,40701485,3580,3580,3580,3580,0
|
|
20231222,142600,40701485,3580,3580,3580,3580,3
|
|
20231222,142500,40690745,3580,3580,3580,3580,0
|
|
20231222,142400,40690745,3580,3580,3580,3580,0
|
|
20231222,142300,40690745,3580,3580,3580,3580,3
|
|
20231222,142200,40680005,3580,3580,3580,3580,0
|
|
20231222,142100,40680005,3580,3580,3580,3580,1
|
|
20231222,142000,40676425,3580,3580,3580,3580,3
|
|
20231222,141900,40665685,3580,3580,3580,3580,0
|
|
20231222,141800,40665685,3580,3580,3580,3580,0
|
|
20231222,141700,40665685,3580,3580,3580,3580,3
|
|
20231222,141600,40654945,3580,3580,3580,3580,0
|
|
20231222,141500,40654945,3580,3580,3580,3580,0
|
|
20231222,141400,40654945,3580,3580,3580,3580,3
|
|
20231222,141300,40644205,3580,3580,3580,3580,0
|
|
20231222,141200,40644205,3580,3580,3580,3580,10
|
|
20231222,141100,40608405,3585,3585,3585,3585,0
|
|
20231222,141000,40608405,3585,3585,3585,3585,0
|
|
20231222,140900,40608405,3585,3585,3585,3585,1
|
|
20231222,140800,40604820,3585,3585,3585,3585,0
|
|
20231222,140700,40604820,3585,3585,3585,3585,0
|
|
20231222,140600,40604820,3585,3585,3585,3585,0
|
|
20231222,140500,40604820,3585,3585,3585,3585,2
|
|
20231222,140400,40597650,3590,3590,3590,3590,0
|
|
20231222,140300,40597650,3590,3590,3590,3590,0
|
|
20231222,140200,40597650,3590,3590,3590,3590,0
|
|
20231222,140100,40597650,3590,3590,3590,3590,0
|
|
20231222,140000,40597650,3590,3590,3590,3590,0
|
|
20231222,135900,40597650,3590,3590,3590,3590,0
|
|
20231222,135800,40597650,3590,3590,3590,3590,0
|
|
20231222,135700,40597650,3590,3590,3590,3590,0
|
|
20231222,135600,40597650,3590,3590,3590,3590,0
|
|
20231222,135500,40597650,3590,3590,3590,3590,20
|
|
20231222,135400,40525850,3590,3590,3590,3590,34
|
|
20231222,135300,40403790,3590,3590,3590,3590,0
|
|
20231222,135200,40403790,3590,3590,3590,3590,0
|
|
20231222,135100,40403790,3590,3590,3590,3590,0
|
|
20231222,135000,40403790,3590,3590,3590,3590,0
|
|
20231222,134900,40403790,3590,3590,3590,3590,2
|
|
20231222,134800,40396610,3590,3590,3590,3590,0
|
|
20231222,134700,40396610,3590,3590,3590,3590,4
|
|
20231222,134600,40382250,3590,3585,3590,3585,244
|
|
20231222,134500,39507185,3585,3585,3585,3585,0
|
|
20231222,134400,39507185,3585,3585,3585,3585,0
|
|
20231222,134300,39507185,3585,3585,3585,3585,0
|
|
20231222,134200,39507185,3585,3585,3585,3585,0
|
|
20231222,134100,39507185,3585,3585,3585,3585,0
|
|
20231222,134000,39507185,3585,3585,3585,3585,4
|
|
20231222,133900,39492845,3585,3585,3585,3585,0
|
|
20231222,133800,39492845,3585,3585,3585,3585,0
|
|
20231222,133700,39492845,3585,3585,3585,3585,0
|
|
20231222,133600,39492845,3585,3585,3585,3585,0
|
|
20231222,133500,39492845,3585,3585,3585,3585,0
|
|
20231222,133400,39492845,3585,3585,3585,3585,0
|
|
20231222,133300,39492845,3585,3585,3585,3585,6
|
|
20231222,133200,39471335,3585,3585,3585,3585,0
|
|
20231222,133100,39471335,3585,3585,3585,3585,0
|
|
20231222,133000,39471335,3585,3585,3585,3585,0
|
|
20231222,132900,39471335,3585,3585,3585,3585,0
|
|
20231222,132800,39471335,3585,3585,3585,3585,0
|
|
20231222,132700,39471335,3585,3585,3585,3585,0
|
|
20231222,132600,39471335,3585,3585,3585,3585,4
|
|
20231222,132500,39456995,3590,3590,3590,3590,0
|
|
20231222,132400,39456995,3590,3590,3590,3590,0
|
|
20231222,132300,39456995,3590,3590,3590,3590,0
|
|
20231222,132200,39456995,3590,3590,3590,3590,0
|
|
20231222,132100,39456995,3590,3590,3590,3590,0
|
|
20231222,132000,39456995,3590,3590,3590,3590,0
|
|
20231222,131900,39456995,3590,3590,3590,3590,4
|
|
20231222,131800,39442635,3590,3590,3590,3590,0
|
|
20231222,131700,39442635,3590,3590,3590,3590,2
|
|
20231222,131600,39435455,3590,3590,3590,3590,0
|
|
20231222,131500,39435455,3590,3590,3590,3590,0
|
|
20231222,131400,39435455,3590,3590,3590,3590,0
|
|
20231222,131300,39435455,3590,3590,3590,3590,0
|
|
20231222,131200,39435455,3590,3590,3590,3590,4
|
|
20231222,131100,39421095,3590,3590,3590,3590,0
|
|
20231222,131000,39421095,3590,3590,3590,3590,0
|
|
20231222,130900,39421095,3590,3590,3590,3590,0
|
|
20231222,130800,39421095,3590,3590,3590,3590,0
|
|
20231222,130700,39421095,3590,3590,3590,3590,0
|
|
20231222,130600,39421095,3590,3590,3590,3590,0
|
|
20231222,130500,39421095,3590,3580,3590,3580,5
|
|
20231222,130400,39403155,3590,3590,3590,3590,244
|
|
20231222,130300,38527195,3590,3590,3590,3590,0
|
|
20231222,130200,38527195,3590,3590,3590,3590,0
|
|
20231222,130100,38527195,3590,3590,3590,3590,2
|
|
20231222,130000,38520015,3590,3590,3590,3590,0
|
|
20231222,125900,38520015,3590,3590,3590,3590,0
|
|
20231222,125800,38520015,3590,3590,3590,3590,4
|
|
20231222,125700,38505655,3590,3590,3590,3590,0
|
|
20231222,125600,38505655,3590,3590,3590,3590,0
|
|
20231222,125500,38505655,3590,3590,3590,3590,0
|
|
20231222,125400,38505655,3590,3590,3590,3590,0
|
|
20231222,125300,38505655,3590,3590,3590,3590,0
|
|
20231222,125200,38505655,3590,3590,3590,3590,0
|
|
20231222,125100,38505655,3590,3590,3590,3590,4
|
|
20231222,125000,38491295,3590,3590,3590,3590,0
|
|
20231222,124900,38491295,3590,3590,3590,3590,0
|
|
20231222,124800,38491295,3590,3590,3590,3590,0
|
|
20231222,124700,38491295,3590,3590,3590,3590,0
|
|
20231222,124600,38491295,3590,3590,3590,3590,0
|
|
20231222,124500,38491295,3590,3590,3590,3590,2
|
|
20231222,124400,38484115,3590,3590,3590,3590,4
|
|
20231222,124300,38469755,3590,3590,3590,3590,0
|
|
20231222,124200,38469755,3590,3590,3590,3590,1
|
|
20231222,124100,38466165,3590,3590,3590,3590,0
|
|
20231222,124000,38466165,3590,3590,3590,3590,41
|
|
20231222,123900,38318975,3590,3590,3590,3590,0
|
|
20231222,123800,38318975,3590,3590,3590,3590,0
|
|
20231222,123700,38318975,3590,3590,3590,3590,4
|
|
20231222,123600,38304615,3590,3590,3590,3590,0
|
|
20231222,123500,38304615,3590,3590,3590,3590,0
|
|
20231222,123400,38304615,3590,3590,3590,3590,0
|
|
20231222,123300,38304615,3590,3590,3590,3590,0
|
|
20231222,123200,38304615,3590,3590,3590,3590,0
|
|
20231222,123100,38304615,3590,3590,3590,3590,0
|
|
20231222,123000,38304615,3590,3590,3590,3590,4
|
|
20231222,122900,38290255,3590,3565,3590,3565,3
|
|
20231222,122800,38279510,3565,3565,3565,3565,0
|
|
20231222,122700,38279510,3565,3565,3565,3565,90
|
|
20231222,122600,37958660,3590,3590,3590,3590,0
|
|
20231222,122500,37958660,3590,3590,3590,3590,0
|
|
20231222,122400,37958660,3590,3590,3590,3590,0
|
|
20231222,122300,37958660,3590,3590,3590,3590,4
|
|
20231222,122200,37944300,3590,3585,3590,3585,244
|
|
20231222,122100,37069545,3585,3585,3585,3585,0
|
|
20231222,122000,37069545,3585,3585,3585,3585,0
|
|
20231222,121900,37069545,3585,3585,3585,3585,0
|
|
20231222,121800,37069545,3585,3585,3585,3585,0
|
|
20231222,121700,37069545,3585,3585,3585,3585,0
|
|
20231222,121600,37069545,3585,3585,3585,3585,4
|
|
20231222,121500,37055205,3585,3585,3585,3585,0
|
|
20231222,121400,37055205,3585,3585,3585,3585,0
|
|
20231222,121300,37055205,3585,3585,3585,3585,0
|
|
20231222,121200,37055205,3585,3585,3585,3585,0
|
|
20231222,121100,37055205,3585,3585,3585,3585,0
|
|
20231222,121000,37055205,3585,3585,3585,3585,0
|
|
20231222,120900,37055205,3585,3585,3585,3585,4
|
|
20231222,120800,37040865,3585,3585,3585,3585,0
|
|
20231222,120700,37040865,3585,3585,3585,3585,23
|
|
20231222,120600,36958410,3585,3585,3585,3585,0
|
|
20231222,120500,36958410,3585,3575,3585,3575,2
|
|
20231222,120400,36951250,3585,3585,3585,3585,0
|
|
20231222,120300,36951250,3585,3585,3585,3585,0
|
|
20231222,120200,36951250,3585,3585,3585,3585,4
|
|
20231222,120100,36936910,3580,3580,3580,3580,663
|
|
20231222,120000,34563370,3590,3590,3590,3590,0
|
|
20231222,115900,34563370,3590,3590,3590,3590,0
|
|
20231222,115800,34563370,3590,3590,3590,3590,0
|
|
20231222,115700,34563370,3590,3590,3590,3590,0
|
|
20231222,115600,34563370,3590,3590,3590,3590,0
|
|
20231222,115500,34563370,3590,3590,3590,3590,4
|
|
20231222,115400,34549010,3595,3595,3595,3595,0
|
|
20231222,115300,34549010,3595,3595,3595,3595,0
|
|
20231222,115200,34549010,3595,3595,3595,3595,0
|
|
20231222,115100,34549010,3595,3595,3595,3595,0
|
|
20231222,115000,34549010,3595,3595,3595,3595,0
|
|
20231222,114900,34549010,3595,3590,3595,3590,1904
|
|
20231222,114800,27710030,3590,3590,3590,3590,5
|
|
20231222,114700,27692080,3590,3590,3590,3590,0
|
|
20231222,114600,27692080,3590,3590,3590,3590,0
|
|
20231222,114500,27692080,3590,3590,3590,3590,0
|
|
20231222,114400,27692080,3590,3590,3590,3590,0
|
|
20231222,114300,27692080,3590,3590,3590,3590,0
|
|
20231222,114200,27692080,3590,3590,3590,3590,0
|
|
20231222,114100,27692080,3590,3590,3590,3590,5
|
|
20231222,114000,27674130,3590,3590,3590,3590,244
|
|
20231222,113900,26798170,3590,3590,3590,3590,0
|
|
20231222,113800,26798170,3590,3590,3590,3590,0
|
|
20231222,113700,26798170,3590,3590,3590,3590,0
|
|
20231222,113600,26798170,3590,3590,3590,3590,0
|
|
20231222,113500,26798170,3590,3590,3590,3590,0
|
|
20231222,113400,26798170,3590,3590,3590,3590,0
|
|
20231222,113300,26798170,3590,3590,3590,3590,0
|
|
20231222,113200,26798170,3590,3590,3590,3590,0
|
|
20231222,113100,26798170,3590,3590,3590,3590,3
|
|
20231222,113000,26787400,3590,3590,3590,3590,7
|
|
20231222,112900,26762270,3590,3590,3590,3590,0
|
|
20231222,112800,26762270,3590,3590,3590,3590,0
|
|
20231222,112700,26762270,3590,3590,3590,3590,9
|
|
20231222,112600,26729960,3590,3590,3590,3590,0
|
|
20231222,112500,26729960,3590,3590,3590,3590,5
|
|
20231222,112400,26712010,3590,3590,3590,3590,13
|
|
20231222,112300,26665340,3590,3590,3590,3590,0
|
|
20231222,112200,26665340,3590,3590,3590,3590,0
|
|
20231222,112100,26665340,3590,3590,3590,3590,0
|
|
20231222,112000,26665340,3590,3590,3590,3590,1
|
|
20231222,111900,26661750,3590,3590,3590,3590,27
|
|
20231222,111800,26564820,3590,3590,3590,3590,5
|
|
20231222,111700,26546870,3590,3590,3590,3590,0
|
|
20231222,111600,26546870,3590,3590,3590,3590,0
|
|
20231222,111500,26546870,3590,3590,3590,3590,0
|
|
20231222,111400,26546870,3590,3590,3590,3590,160
|
|
20231222,111300,25972470,3590,3590,3590,3590,2
|
|
20231222,111200,25965290,3590,3590,3590,3590,3
|
|
20231222,111100,25954520,3590,3590,3590,3590,5
|
|
20231222,111000,25936570,3590,3585,3590,3585,11
|
|
20231222,110900,25897130,3580,3580,3580,3580,10
|
|
20231222,110800,25861330,3580,3580,3580,3580,0
|
|
20231222,110700,25861330,3580,3580,3580,3580,0
|
|
20231222,110600,25861330,3580,3580,3580,3580,0
|
|
20231222,110500,25861330,3580,3580,3580,3580,0
|
|
20231222,110400,25861330,3580,3580,3580,3580,6
|
|
20231222,110300,25839850,3580,3580,3580,3580,0
|
|
20231222,110200,25839850,3580,3580,3580,3580,0
|
|
20231222,110100,25839850,3580,3580,3580,3580,0
|
|
20231222,110000,25839850,3580,3580,3580,3580,0
|
|
20231222,105900,25839850,3580,3580,3580,3580,0
|
|
20231222,105800,25839850,3580,3580,3580,3580,0
|
|
20231222,105700,25839850,3580,3580,3580,3580,6
|
|
20231222,105600,25818370,3580,3580,3580,3580,0
|
|
20231222,105500,25818370,3580,3580,3580,3580,0
|
|
20231222,105400,25818370,3580,3580,3580,3580,0
|
|
20231222,105300,25818370,3580,3580,3580,3580,0
|
|
20231222,105200,25818370,3580,3580,3580,3580,0
|
|
20231222,105100,25818370,3580,3580,3580,3580,0
|
|
20231222,105000,25818370,3580,3580,3580,3580,6
|
|
20231222,104900,25796890,3580,3580,3580,3580,0
|
|
20231222,104800,25796890,3580,3580,3580,3580,0
|
|
20231222,104700,25796890,3580,3580,3580,3580,0
|
|
20231222,104600,25796890,3580,3580,3580,3580,0
|
|
20231222,104500,25796890,3580,3580,3580,3580,1
|
|
20231222,104400,25793310,3580,3580,3580,3580,0
|
|
20231222,104300,25793310,3580,3580,3580,3580,6
|
|
20231222,104200,25771830,3580,3580,3580,3580,0
|
|
20231222,104100,25771830,3580,3580,3580,3580,0
|
|
20231222,104000,25771830,3580,3580,3580,3580,0
|
|
20231222,103900,25771830,3580,3580,3580,3580,0
|
|
20231222,103800,25771830,3580,3580,3580,3580,0
|
|
20231222,103700,25771830,3580,3580,3580,3580,0
|
|
20231222,103600,25771830,3580,3580,3580,3580,6
|
|
20231222,103500,25750350,3580,3580,3580,3580,0
|
|
20231222,103400,25750350,3580,3580,3580,3580,58
|
|
20231222,103300,25542710,3580,3580,3580,3580,50
|
|
20231222,103200,25363710,3580,3580,3580,3580,659
|
|
20231222,103100,23004490,3580,3580,3580,3580,22
|
|
20231222,103000,22925730,3590,3590,3590,3590,0
|
|
20231222,102900,22925730,3590,3590,3590,3590,8
|
|
20231222,102800,22897010,3590,3590,3590,3590,0
|
|
20231222,102700,22897010,3590,3590,3590,3590,1
|
|
20231222,102600,22893420,3590,3590,3590,3590,22
|
|
20231222,102500,22814440,3590,3590,3590,3590,0
|
|
20231222,102400,22814440,3590,3590,3590,3590,0
|
|
20231222,102300,22814440,3590,3590,3590,3590,0
|
|
20231222,102200,22814440,3590,3590,3590,3590,6
|
|
20231222,102100,22792900,3590,3590,3590,3590,5
|
|
20231222,102000,22774950,3595,3595,3595,3595,0
|
|
20231222,101900,22774950,3595,3595,3595,3595,0
|
|
20231222,101800,22774950,3595,3595,3595,3595,0
|
|
20231222,101700,22774950,3595,3595,3595,3595,0
|
|
20231222,101600,22774950,3595,3595,3595,3595,0
|
|
20231222,101500,22774950,3595,3585,3595,3585,9
|
|
20231222,101400,22742640,3585,3560,3585,3560,6
|
|
20231222,101300,22721205,3575,3570,3575,3570,2
|
|
20231222,101200,22714060,3570,3560,3570,3560,3
|
|
20231222,101100,22703365,3580,3580,3580,3580,2
|
|
20231222,101000,22696205,3590,3590,3590,3590,0
|
|
20231222,100900,22696205,3590,3590,3590,3590,0
|
|
20231222,100800,22696205,3590,3590,3590,3590,6
|
|
20231222,100700,22674665,3595,3595,3595,3595,0
|
|
20231222,100600,22674665,3595,3595,3595,3595,0
|
|
20231222,100500,22674665,3595,3595,3595,3595,0
|
|
20231222,100400,22674665,3595,3595,3595,3595,0
|
|
20231222,100300,22674665,3595,3595,3595,3595,0
|
|
20231222,100200,22674665,3595,3595,3595,3595,0
|
|
20231222,100100,22674665,3595,3590,3600,3590,106
|
|
20231222,100000,22293535,3600,3600,3600,3600,0
|
|
20231222,095900,22293535,3600,3570,3600,3570,1182
|
|
20231222,095800,18043815,3570,3570,3570,3570,0
|
|
20231222,095700,18043815,3570,3570,3570,3570,0
|
|
20231222,095600,18043815,3570,3570,3570,3570,6
|
|
20231222,095500,18022395,3570,3570,3570,3570,0
|
|
20231222,095400,18022395,3570,3570,3570,3570,6
|
|
20231222,095300,18000975,3570,3570,3570,3570,0
|
|
20231222,095200,18000975,3570,3570,3570,3570,0
|
|
20231222,095100,18000975,3570,3570,3570,3570,0
|
|
20231222,095000,18000975,3570,3570,3570,3570,0
|
|
20231222,094900,18000975,3570,3570,3570,3570,0
|
|
20231222,094800,18000975,3570,3570,3570,3570,0
|
|
20231222,094700,18000975,3570,3570,3570,3570,6
|
|
20231222,094600,17979555,3540,3570,3570,3540,1069
|
|
20231222,094500,14189175,3570,3570,3570,3570,2
|
|
20231222,094400,14182035,3580,3580,3580,3580,0
|
|
20231222,094300,14182035,3580,3580,3580,3580,0
|
|
20231222,094200,14182035,3580,3580,3580,3580,4
|
|
20231222,094100,14167715,3580,3580,3580,3580,0
|
|
20231222,094000,14167715,3580,3580,3580,3580,7
|
|
20231222,093900,14142655,3585,3585,3585,3585,2
|
|
20231222,093800,14135485,3585,3585,3585,3585,1
|
|
20231222,093700,14131900,3590,3550,3590,3550,50
|
|
20231222,093600,13952680,3545,3545,3545,3545,73
|
|
20231222,093500,13693895,3545,3545,3545,3545,0
|
|
20231222,093400,13693895,3545,3545,3545,3545,4
|
|
20231222,093300,13679715,3545,3545,3545,3545,0
|
|
20231222,093200,13679715,3545,3545,3545,3545,0
|
|
20231222,093100,13679715,3545,3545,3545,3545,0
|
|
20231222,093000,13679715,3545,3545,3545,3545,0
|
|
20231222,092900,13679715,3545,3545,3545,3545,21
|
|
20231222,092800,13605270,3545,3545,3545,3545,2
|
|
20231222,092700,13598180,3510,3510,3510,3510,0
|
|
20231222,092600,13598180,3510,3510,3510,3510,0
|
|
20231222,092500,13598180,3510,3510,3510,3510,0
|
|
20231222,092400,13598180,3510,3510,3510,3510,0
|
|
20231222,092300,13598180,3510,3510,3510,3510,301
|
|
20231222,092200,12541670,3510,3510,3510,3510,0
|
|
20231222,092100,12541670,3510,3510,3510,3510,0
|
|
20231222,092000,12541670,3510,3510,3510,3510,0
|
|
20231222,091900,12541670,3510,3510,3510,3510,0
|
|
20231222,091800,12541670,3510,3510,3510,3510,1
|
|
20231222,091700,12538160,3505,3505,3505,3505,0
|
|
20231222,091600,12538160,3505,3505,3505,3505,0
|
|
20231222,091500,12538160,3505,3505,3505,3505,0
|
|
20231222,091400,12538160,3505,3505,3505,3505,1
|
|
20231222,091300,12534655,3500,3500,3500,3500,0
|
|
20231222,091200,12534655,3500,3500,3500,3500,0
|
|
20231222,091100,12534655,3500,3505,3505,3500,1184
|
|
20231222,091000,8389385,3500,3500,3500,3500,0
|
|
20231222,090900,8389385,3500,3500,3500,3500,0
|
|
20231222,090800,8389385,3500,3500,3505,3500,130
|
|
20231222,090700,7934315,3505,3550,3550,3505,450
|
|
20231222,090600,6346060,3570,3570,3570,3570,1
|
|
20231222,090500,6342490,3570,3570,3570,3570,0
|
|
20231222,090400,6342490,3570,3570,3570,3570,2
|
|
20231222,090300,6335350,3565,3575,3575,3565,110
|
|
20231222,090200,5943100,3575,3575,3575,3575,430
|
|
20231222,090100,4405850,3605,3575,3605,3575,24
|
|
20231222,090000,4319990,3605,3585,3605,3585,1205
|