649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194600,92180750,11400,11400,11400,11400,388
|
|
20231214,194500,92180750,11400,11400,11400,11400,0
|
|
20231214,194400,92180750,11400,11400,11400,11400,0
|
|
20231214,194300,92180750,11400,11400,11400,11400,0
|
|
20231214,194200,92180750,11400,11400,11400,11400,0
|
|
20231214,194100,92180750,11400,11400,11400,11400,0
|
|
20231214,194000,92180750,11400,11400,11400,11400,0
|
|
20231214,193900,92180750,11400,11400,11400,11400,0
|
|
20231214,193800,92180750,11400,11400,11400,11400,0
|
|
20231214,193700,92180750,11400,11400,11400,11400,0
|
|
20231214,193600,92180750,11400,11400,11400,11400,0
|
|
20231214,193500,92180750,11400,11400,11400,11400,0
|
|
20231214,193400,92180750,11400,11400,11400,11400,0
|
|
20231214,193300,92180750,11400,11400,11400,11400,0
|
|
20231214,193200,92180750,11400,11400,11400,11400,0
|
|
20231214,193100,92180750,11400,11400,11400,11400,0
|
|
20231214,193000,92180750,11400,11400,11400,11400,0
|
|
20231214,192900,92180750,11400,11400,11400,11400,0
|
|
20231214,192800,92180750,11400,11400,11400,11400,0
|
|
20231214,192700,92180750,11400,11400,11400,11400,0
|
|
20231214,192600,92180750,11400,11400,11400,11400,0
|
|
20231214,192500,92180750,11400,11400,11400,11400,0
|
|
20231214,192400,92180750,11400,11400,11400,11400,0
|
|
20231214,192300,92180750,11400,11400,11400,11400,0
|
|
20231214,192200,92180750,11400,11400,11400,11400,0
|
|
20231214,192100,92180750,11400,11400,11400,11400,0
|
|
20231214,192000,92180750,11400,11400,11400,11400,0
|
|
20231214,191900,92180750,11400,11400,11400,11400,0
|
|
20231214,191800,92180750,11400,11400,11400,11400,0
|
|
20231214,191700,92180750,11400,11400,11400,11400,0
|
|
20231214,191600,92180750,11400,11400,11400,11400,388
|
|
20231214,191500,92180750,11400,11400,11400,11400,0
|
|
20231214,191400,92180750,11400,11400,11400,11400,0
|
|
20231214,191300,92180750,11400,11400,11400,11400,0
|
|
20231214,191200,92180750,11400,11400,11400,11400,0
|
|
20231214,191100,92180750,11400,11400,11400,11400,0
|
|
20231214,191000,92180750,11400,11400,11400,11400,0
|
|
20231214,190900,92180750,11400,11400,11400,11400,0
|
|
20231214,190800,92180750,11400,11400,11400,11400,0
|
|
20231214,190700,92180750,11400,11400,11400,11400,0
|
|
20231214,190600,92180750,11400,11400,11400,11400,0
|
|
20231214,190500,92180750,11400,11400,11400,11400,0
|
|
20231214,190400,92180750,11400,11400,11400,11400,0
|
|
20231214,190300,92180750,11400,11400,11400,11400,0
|
|
20231214,190200,92180750,11400,11400,11400,11400,0
|
|
20231214,190100,92180750,11400,11400,11400,11400,0
|
|
20231214,190000,92180750,11400,11400,11400,11400,0
|
|
20231214,185900,92180750,11400,11400,11400,11400,0
|
|
20231214,185800,92180750,11400,11400,11400,11400,0
|
|
20231214,185700,92180750,11400,11400,11400,11400,0
|
|
20231214,185600,92180750,11400,11400,11400,11400,0
|
|
20231214,185500,92180750,11400,11400,11400,11400,0
|
|
20231214,185400,92180750,11400,11400,11400,11400,0
|
|
20231214,185300,92180750,11400,11400,11400,11400,0
|
|
20231214,185200,92180750,11400,11400,11400,11400,0
|
|
20231214,185100,92180750,11400,11400,11400,11400,0
|
|
20231214,185000,92180750,11400,11400,11400,11400,0
|
|
20231214,184900,92180750,11400,11400,11400,11400,0
|
|
20231214,184800,92180750,11400,11400,11400,11400,0
|
|
20231214,184700,92180750,11400,11400,11400,11400,0
|
|
20231214,184600,92180750,11400,11400,11400,11400,388
|
|
20231214,184500,92180750,11400,11400,11400,11400,0
|
|
20231214,184400,92180750,11400,11400,11400,11400,0
|
|
20231214,184300,92180750,11400,11400,11400,11400,0
|
|
20231214,184200,92180750,11400,11400,11400,11400,0
|
|
20231214,184100,92180750,11400,11400,11400,11400,0
|
|
20231214,184000,92180750,11400,11400,11400,11400,0
|
|
20231214,183900,92180750,11400,11400,11400,11400,0
|
|
20231214,183800,92180750,11400,11400,11400,11400,0
|
|
20231214,183700,92180750,11400,11400,11400,11400,0
|
|
20231214,183600,92180750,11400,11400,11400,11400,0
|
|
20231214,183500,92180750,11400,11400,11400,11400,0
|
|
20231214,183400,92180750,11400,11400,11400,11400,0
|
|
20231214,183300,92180750,11400,11400,11400,11400,0
|
|
20231214,183200,92180750,11400,11400,11400,11400,0
|
|
20231214,183100,92180750,11400,11400,11400,11400,0
|
|
20231214,183000,92180750,11400,11400,11400,11400,0
|
|
20231214,182900,92180750,11400,11400,11400,11400,0
|
|
20231214,182800,92180750,11400,11400,11400,11400,0
|
|
20231214,182700,92180750,11400,11400,11400,11400,0
|
|
20231214,182600,92180750,11400,11400,11400,11400,0
|
|
20231214,182500,92180750,11400,11400,11400,11400,0
|
|
20231214,182400,92180750,11400,11400,11400,11400,0
|
|
20231214,182300,92180750,11400,11400,11400,11400,0
|
|
20231214,182200,92180750,11400,11400,11400,11400,0
|
|
20231214,182100,92180750,11400,11400,11400,11400,0
|
|
20231214,182000,92180750,11400,11400,11400,11400,0
|
|
20231214,181900,92180750,11400,11400,11400,11400,0
|
|
20231214,181800,92180750,11400,11400,11400,11400,0
|
|
20231214,181700,92180750,11400,11400,11400,11400,0
|
|
20231214,181600,92180750,11400,11400,11400,11400,388
|
|
20231214,181500,92180750,11400,11400,11400,11400,0
|
|
20231214,181400,92180750,11400,11400,11400,11400,0
|
|
20231214,181300,92180750,11400,11400,11400,11400,0
|
|
20231214,181200,92180750,11400,11400,11400,11400,0
|
|
20231214,181100,92180750,11400,11400,11400,11400,0
|
|
20231214,181000,92180750,11400,11400,11400,11400,0
|
|
20231214,180900,92180750,11400,11400,11400,11400,0
|
|
20231214,180800,92180750,11400,11400,11400,11400,0
|
|
20231214,180700,92180750,11400,11400,11400,11400,0
|
|
20231214,180600,92180750,11400,11400,11400,11400,0
|
|
20231214,180500,92180750,11400,11400,11400,11400,0
|
|
20231214,180400,92180750,11400,11400,11400,11400,0
|
|
20231214,180300,92180750,11400,11400,11400,11400,0
|
|
20231214,180200,92180750,11400,11400,11400,11400,0
|
|
20231214,180100,92180750,11400,11400,11400,11400,0
|
|
20231214,180000,92180750,11400,11400,11400,11400,0
|
|
20231214,175900,92180750,11400,11400,11400,11400,0
|
|
20231214,175800,92180750,11400,11400,11400,11400,0
|
|
20231214,175700,92180750,11400,11400,11400,11400,0
|
|
20231214,175600,92180750,11400,11400,11400,11400,0
|
|
20231214,175500,92180750,11400,11400,11400,11400,0
|
|
20231214,175400,92180750,11400,11400,11400,11400,0
|
|
20231214,175300,92180750,11400,11400,11400,11400,0
|
|
20231214,175200,92180750,11400,11400,11400,11400,0
|
|
20231214,175100,92180750,11400,11400,11400,11400,0
|
|
20231214,175000,92180750,11400,11400,11400,11400,0
|
|
20231214,174900,92180750,11400,11400,11400,11400,0
|
|
20231214,174800,92180750,11400,11400,11400,11400,0
|
|
20231214,174700,92180750,11400,11400,11400,11400,0
|
|
20231214,174600,92180750,11400,11400,11400,11400,388
|
|
20231214,174500,92180750,11400,11400,11400,11400,0
|
|
20231214,174400,92180750,11400,11400,11400,11400,0
|
|
20231214,174300,92180750,11400,11400,11400,11400,0
|
|
20231214,174200,92180750,11400,11400,11400,11400,0
|
|
20231214,174100,92180750,11400,11400,11400,11400,0
|
|
20231214,174000,92180750,11400,11400,11400,11400,0
|
|
20231214,173900,92180750,11400,11400,11400,11400,0
|
|
20231214,173800,92180750,11400,11400,11400,11400,0
|
|
20231214,173700,92180750,11400,11400,11400,11400,0
|
|
20231214,173600,92180750,11400,11400,11400,11400,0
|
|
20231214,173500,92180750,11400,11400,11400,11400,0
|
|
20231214,173400,92180750,11400,11400,11400,11400,0
|
|
20231214,173300,92180750,11400,11400,11400,11400,0
|
|
20231214,173200,92180750,11400,11400,11400,11400,0
|
|
20231214,173100,92180750,11400,11400,11400,11400,0
|
|
20231214,173000,92180750,11400,11400,11400,11400,0
|
|
20231214,172900,92180750,11400,11400,11400,11400,0
|
|
20231214,172800,92180750,11400,11400,11400,11400,0
|
|
20231214,172700,92180750,11400,11400,11400,11400,0
|
|
20231214,172600,92180750,11400,11400,11400,11400,0
|
|
20231214,172500,92180750,11400,11400,11400,11400,0
|
|
20231214,172400,92180750,11400,11400,11400,11400,0
|
|
20231214,172300,92180750,11400,11400,11400,11400,0
|
|
20231214,172200,92180750,11400,11400,11400,11400,0
|
|
20231214,172100,92180750,11400,11400,11400,11400,0
|
|
20231214,172000,92180750,11400,11400,11400,11400,0
|
|
20231214,171900,92180750,11400,11400,11400,11400,0
|
|
20231214,171800,92180750,11400,11400,11400,11400,0
|
|
20231214,171700,92180750,11400,11400,11400,11400,0
|
|
20231214,171600,92180750,11400,11400,11400,11400,388
|
|
20231214,171500,92180750,11400,11400,11400,11400,0
|
|
20231214,171400,92180750,11400,11400,11400,11400,0
|
|
20231214,171300,92180750,11400,11400,11400,11400,0
|
|
20231214,171200,92180750,11400,11400,11400,11400,0
|
|
20231214,171100,92180750,11400,11400,11400,11400,0
|
|
20231214,171000,92180750,11400,11400,11400,11400,0
|
|
20231214,170900,92180750,11400,11400,11400,11400,0
|
|
20231214,170800,92180750,11400,11400,11400,11400,0
|
|
20231214,170700,92180750,11400,11400,11400,11400,0
|
|
20231214,170600,92180750,11400,11400,11400,11400,0
|
|
20231214,170500,92180750,11400,11400,11400,11400,0
|
|
20231214,170400,92180750,11400,11400,11400,11400,0
|
|
20231214,170300,92180750,11400,11400,11400,11400,0
|
|
20231214,170200,92180750,11400,11400,11400,11400,0
|
|
20231214,170100,92180750,11400,11400,11400,11400,0
|
|
20231214,170000,92180750,11400,11400,11400,11400,0
|
|
20231214,165900,92180750,11400,11400,11400,11400,0
|
|
20231214,165800,92180750,11400,11400,11400,11400,0
|
|
20231214,165700,92180750,11400,11400,11400,11400,0
|
|
20231214,165600,92180750,11400,11400,11400,11400,0
|
|
20231214,165500,92180750,11400,11400,11400,11400,0
|
|
20231214,165400,92180750,11400,11400,11400,11400,0
|
|
20231214,165300,92180750,11400,11400,11400,11400,0
|
|
20231214,165200,92180750,11400,11400,11400,11400,0
|
|
20231214,165100,92180750,11400,11400,11400,11400,0
|
|
20231214,165000,92180750,11400,11400,11400,11400,0
|
|
20231214,164900,92180750,11400,11400,11400,11400,0
|
|
20231214,164800,92180750,11400,11400,11400,11400,0
|
|
20231214,164700,92180750,11400,11400,11400,11400,0
|
|
20231214,164600,92180750,11400,11400,11400,11400,388
|
|
20231214,164500,92180750,11400,11400,11400,11400,0
|
|
20231214,164400,92180750,11400,11400,11400,11400,0
|
|
20231214,164300,92180750,11400,11400,11400,11400,0
|
|
20231214,164200,92180750,11400,11400,11400,11400,0
|
|
20231214,164100,92180750,11400,11400,11400,11400,0
|
|
20231214,164000,92180750,11400,11400,11400,11400,0
|
|
20231214,163900,92180750,11400,11400,11400,11400,0
|
|
20231214,163800,92180750,11400,11400,11400,11400,0
|
|
20231214,163700,92180750,11400,11400,11400,11400,0
|
|
20231214,163600,92180750,11400,11400,11400,11400,0
|
|
20231214,163500,92180750,11400,11400,11400,11400,0
|
|
20231214,163400,92180750,11400,11400,11400,11400,0
|
|
20231214,163300,92180750,11400,11400,11400,11400,0
|
|
20231214,163200,92180750,11400,11400,11400,11400,0
|
|
20231214,163100,92180750,11400,11400,11400,11400,0
|
|
20231214,163000,92180750,11400,11400,11400,11400,0
|
|
20231214,162900,92180750,11400,11400,11400,11400,0
|
|
20231214,162800,92180750,11400,11400,11400,11400,0
|
|
20231214,162700,92180750,11400,11400,11400,11400,0
|
|
20231214,162600,92180750,11400,11400,11400,11400,0
|
|
20231214,162500,92180750,11400,11400,11400,11400,0
|
|
20231214,162400,92180750,11400,11400,11400,11400,0
|
|
20231214,162300,92180750,11400,11400,11400,11400,0
|
|
20231214,162200,92180750,11400,11400,11400,11400,0
|
|
20231214,162100,92180750,11400,11400,11400,11400,0
|
|
20231214,162000,92180750,11400,11400,11400,11400,0
|
|
20231214,161900,92180750,11400,11400,11400,11400,0
|
|
20231214,161800,92180750,11400,11400,11400,11400,0
|
|
20231214,161700,92180750,11400,11400,11400,11400,0
|
|
20231214,161600,92180750,11400,11400,11400,11400,388
|
|
20231214,161500,92180750,11400,11400,11400,11400,0
|
|
20231214,161400,92180750,11400,11400,11400,11400,0
|
|
20231214,161300,92180750,11400,11400,11400,11400,0
|
|
20231214,161200,92180750,11400,11400,11400,11400,0
|
|
20231214,161100,92180750,11400,11400,11400,11400,0
|
|
20231214,161000,92180750,11400,11400,11400,11400,0
|
|
20231214,160900,92180750,11400,11400,11400,11400,0
|
|
20231214,160800,92180750,11400,11400,11400,11400,0
|
|
20231214,160700,92180750,11400,11400,11400,11400,0
|
|
20231214,160600,92180750,11400,11400,11400,11400,0
|
|
20231214,160500,92180750,11400,11400,11400,11400,0
|
|
20231214,160400,92180750,11400,11400,11400,11400,0
|
|
20231214,160300,92180750,11400,11400,11400,11400,0
|
|
20231214,160200,92180750,11400,11400,11400,11400,0
|
|
20231214,160100,92180750,11400,11400,11400,11400,0
|
|
20231214,160000,92180750,11400,11400,11400,11400,0
|
|
20231214,155900,92180750,11400,11400,11400,11400,0
|
|
20231214,155800,92180750,11400,11400,11400,11400,0
|
|
20231214,155700,92180750,11400,11400,11400,11400,0
|
|
20231214,155600,92180750,11400,11400,11400,11400,0
|
|
20231214,155500,92180750,11400,11400,11400,11400,0
|
|
20231214,155400,92180750,11400,11400,11400,11400,0
|
|
20231214,155300,92180750,11400,11400,11400,11400,0
|
|
20231214,155200,92180750,11400,11400,11400,11400,0
|
|
20231214,155100,92180750,11400,11400,11400,11400,0
|
|
20231214,155000,92180750,11400,11400,11400,11400,0
|
|
20231214,154900,92180750,11400,11400,11400,11400,0
|
|
20231214,154800,92180750,11400,11400,11400,11400,0
|
|
20231214,154700,92180750,11400,11400,11400,11400,0
|
|
20231214,154600,92180750,11400,11400,11400,11400,388
|
|
20231214,154500,92180750,11400,11400,11400,11400,0
|
|
20231214,154400,92180750,11400,11400,11400,11400,0
|
|
20231214,154300,92180750,11400,11400,11400,11400,0
|
|
20231214,154200,92180750,11400,11400,11400,11400,0
|
|
20231214,154100,92180750,11400,11400,11400,11400,0
|
|
20231214,154000,92180750,11400,11400,11400,11400,0
|
|
20231214,153900,92180750,11400,11400,11400,11400,0
|
|
20231214,153800,92180750,11400,11400,11400,11400,0
|
|
20231214,153700,92180750,11400,11400,11400,11400,0
|
|
20231214,153600,92180750,11400,11400,11400,11400,0
|
|
20231214,153500,92180750,11400,11400,11400,11400,0
|
|
20231214,153400,92180750,11400,11400,11400,11400,0
|
|
20231214,153300,92180750,11400,11400,11400,11400,0
|
|
20231214,153200,92180750,11400,11400,11400,11400,0
|
|
20231214,153100,92180750,11400,11400,11400,11400,0
|
|
20231214,153000,92180750,11400,11400,11400,11400,388
|
|
20231214,152900,87757550,11400,11400,11400,11400,0
|
|
20231214,152800,87757550,11400,11400,11400,11400,0
|
|
20231214,152700,87757550,11400,11400,11400,11400,0
|
|
20231214,152600,87757550,11400,11400,11400,11400,0
|
|
20231214,152500,87757550,11400,11400,11400,11400,0
|
|
20231214,152400,87757550,11400,11400,11400,11400,0
|
|
20231214,152300,87757550,11400,11400,11400,11400,0
|
|
20231214,152200,87757550,11400,11400,11400,11400,0
|
|
20231214,152100,87757550,11400,11400,11400,11400,0
|
|
20231214,152000,87757550,11400,11400,11400,11400,0
|
|
20231214,151900,87757550,11400,11400,11400,11400,2
|
|
20231214,151800,87734750,11400,11400,11400,11400,0
|
|
20231214,151700,87734750,11400,11400,11400,11400,0
|
|
20231214,151600,87734750,11400,11400,11400,11400,0
|
|
20231214,151500,87734750,11400,11400,11400,11400,4
|
|
20231214,151400,87689150,11400,11400,11400,11400,96
|
|
20231214,151300,86594750,11390,11390,11390,11390,75
|
|
20231214,151200,85740500,11390,11390,11390,11390,0
|
|
20231214,151100,85740500,11390,11390,11390,11390,0
|
|
20231214,151000,85740500,11390,11380,11390,11380,22
|
|
20231214,150900,85489940,11390,11390,11390,11390,0
|
|
20231214,150800,85489940,11390,11390,11390,11390,0
|
|
20231214,150700,85489940,11390,11390,11390,11390,0
|
|
20231214,150600,85489940,11390,11390,11390,11390,0
|
|
20231214,150500,85489940,11390,11390,11390,11390,2
|
|
20231214,150400,85467160,11390,11390,11390,11390,0
|
|
20231214,150300,85467160,11390,11390,11390,11390,0
|
|
20231214,150200,85467160,11390,11390,11390,11390,0
|
|
20231214,150100,85467160,11390,11390,11390,11390,254
|
|
20231214,150000,82574100,11390,11390,11390,11380,32
|
|
20231214,145900,82209920,11390,11390,11390,11390,0
|
|
20231214,145800,82209920,11390,11380,11390,11380,137
|
|
20231214,145700,80649990,11390,11390,11390,11390,111
|
|
20231214,145600,79385700,11400,11400,11400,11400,20
|
|
20231214,145500,79157700,11400,11400,11400,11400,0
|
|
20231214,145400,79157700,11400,11400,11400,11400,0
|
|
20231214,145300,79157700,11400,11400,11400,11400,3
|
|
20231214,145200,79123500,11400,11400,11400,11400,0
|
|
20231214,145100,79123500,11400,11400,11400,11400,0
|
|
20231214,145000,79123500,11400,11400,11400,11400,0
|
|
20231214,144900,79123500,11400,11400,11400,11400,0
|
|
20231214,144800,79123500,11400,11400,11400,11400,18
|
|
20231214,144700,78918300,11410,11410,11410,11410,0
|
|
20231214,144600,78918300,11410,11410,11410,11410,0
|
|
20231214,144500,78918300,11410,11410,11410,11410,0
|
|
20231214,144400,78918300,11410,11410,11410,11410,0
|
|
20231214,144300,78918300,11410,11410,11410,11410,0
|
|
20231214,144200,78918300,11410,11410,11410,11410,0
|
|
20231214,144100,78918300,11410,11400,11410,11400,4
|
|
20231214,144000,78872680,11400,11400,11400,11400,0
|
|
20231214,143900,78872680,11400,11400,11400,11400,0
|
|
20231214,143800,78872680,11400,11400,11400,11400,0
|
|
20231214,143700,78872680,11400,11400,11400,11400,0
|
|
20231214,143600,78872680,11400,11400,11400,11400,140
|
|
20231214,143500,77276680,11400,11400,11400,11400,1
|
|
20231214,143400,77265280,11400,11400,11400,11400,0
|
|
20231214,143300,77265280,11400,11400,11400,11400,0
|
|
20231214,143200,77265280,11400,11400,11400,11400,0
|
|
20231214,143100,77265280,11400,11400,11400,11400,10
|
|
20231214,143000,77151280,11400,11400,11400,11400,10
|
|
20231214,142900,77037280,11400,11400,11400,11400,0
|
|
20231214,142800,77037280,11400,11390,11400,11390,76
|
|
20231214,142700,76171620,11390,11390,11390,11390,0
|
|
20231214,142600,76171620,11390,11390,11390,11390,0
|
|
20231214,142500,76171620,11390,11390,11390,11390,0
|
|
20231214,142400,76171620,11390,11390,11390,11390,0
|
|
20231214,142300,76171620,11390,11390,11390,11390,2
|
|
20231214,142200,76148840,11390,11390,11390,11390,0
|
|
20231214,142100,76148840,11390,11390,11390,11390,0
|
|
20231214,142000,76148840,11390,11390,11390,11390,0
|
|
20231214,141900,76148840,11390,11390,11390,11390,7
|
|
20231214,141800,76069110,11390,11390,11390,11390,0
|
|
20231214,141700,76069110,11390,11390,11390,11390,0
|
|
20231214,141600,76069110,11390,11390,11390,11390,2
|
|
20231214,141500,76046330,11380,11380,11380,11380,0
|
|
20231214,141400,76046330,11380,11380,11380,11380,0
|
|
20231214,141300,76046330,11380,11380,11380,11380,0
|
|
20231214,141200,76046330,11380,11380,11380,11380,0
|
|
20231214,141100,76046330,11380,11380,11380,11380,0
|
|
20231214,141000,76046330,11380,11380,11380,11380,0
|
|
20231214,140900,76046330,11380,11380,11380,11380,0
|
|
20231214,140800,76046330,11380,11380,11380,11380,0
|
|
20231214,140700,76046330,11380,11380,11380,11380,0
|
|
20231214,140600,76046330,11380,11380,11380,11380,0
|
|
20231214,140500,76046330,11380,11380,11380,11380,0
|
|
20231214,140400,76046330,11380,11380,11380,11380,0
|
|
20231214,140300,76046330,11380,11380,11380,11380,0
|
|
20231214,140200,76046330,11380,11380,11380,11380,0
|
|
20231214,140100,76046330,11380,11380,11380,11380,108
|
|
20231214,140000,74817290,11370,11370,11370,11370,0
|
|
20231214,135900,74817290,11370,11370,11370,11370,1
|
|
20231214,135800,74805920,11370,11370,11370,11370,0
|
|
20231214,135700,74805920,11370,11370,11370,11370,0
|
|
20231214,135600,74805920,11370,11370,11370,11370,0
|
|
20231214,135500,74805920,11370,11370,11370,11370,0
|
|
20231214,135400,74805920,11370,11370,11370,11370,0
|
|
20231214,135300,74805920,11370,11370,11370,11370,0
|
|
20231214,135200,74805920,11370,11370,11370,11370,0
|
|
20231214,135100,74805920,11370,11370,11370,11370,0
|
|
20231214,135000,74805920,11370,11370,11370,11370,0
|
|
20231214,134900,74805920,11370,11370,11370,11370,0
|
|
20231214,134800,74805920,11370,11370,11370,11370,304
|
|
20231214,134700,71349440,11380,11380,11380,11380,5
|
|
20231214,134600,71292540,11380,11380,11380,11380,0
|
|
20231214,134500,71292540,11380,11380,11380,11380,0
|
|
20231214,134400,71292540,11380,11380,11380,11380,0
|
|
20231214,134300,71292540,11380,11380,11380,11380,0
|
|
20231214,134200,71292540,11380,11380,11380,11380,0
|
|
20231214,134100,71292540,11380,11380,11380,11380,0
|
|
20231214,134000,71292540,11380,11380,11380,11380,0
|
|
20231214,133900,71292540,11380,11380,11380,11380,0
|
|
20231214,133800,71292540,11380,11380,11380,11380,0
|
|
20231214,133700,71292540,11380,11380,11380,11380,0
|
|
20231214,133600,71292540,11380,11380,11380,11380,0
|
|
20231214,133500,71292540,11380,11380,11380,11380,0
|
|
20231214,133400,71292540,11380,11380,11380,11380,0
|
|
20231214,133300,71292540,11380,11380,11380,11380,0
|
|
20231214,133200,71292540,11380,11380,11380,11380,0
|
|
20231214,133100,71292540,11380,11370,11380,11370,139
|
|
20231214,133000,69710750,11370,11370,11370,11370,2
|
|
20231214,132900,69688010,11370,11370,11370,11370,87
|
|
20231214,132800,68698820,11380,11380,11380,11380,0
|
|
20231214,132700,68698820,11380,11380,11380,11380,4
|
|
20231214,132600,68653300,11370,11370,11370,11370,9
|
|
20231214,132500,68550970,11380,11380,11380,11380,0
|
|
20231214,132400,68550970,11380,11380,11380,11380,5
|
|
20231214,132300,68494070,11370,11370,11370,11370,0
|
|
20231214,132200,68494070,11370,11370,11370,11370,0
|
|
20231214,132100,68494070,11370,11370,11370,11370,0
|
|
20231214,132000,68494070,11370,11370,11370,11370,4
|
|
20231214,131900,68448590,11380,11380,11380,11380,0
|
|
20231214,131800,68448590,11380,11380,11380,11380,0
|
|
20231214,131700,68448590,11380,11380,11380,11380,0
|
|
20231214,131600,68448590,11380,11380,11380,11380,38
|
|
20231214,131500,68016150,11380,11380,11380,11380,1
|
|
20231214,131400,68004770,11370,11370,11370,11370,10
|
|
20231214,131300,67891070,11370,11370,11370,11370,0
|
|
20231214,131200,67891070,11370,11370,11370,11370,0
|
|
20231214,131100,67891070,11370,11370,11370,11370,63
|
|
20231214,131000,67174760,11380,11380,11380,11380,0
|
|
20231214,130900,67174760,11380,11380,11380,11380,0
|
|
20231214,130800,67174760,11380,11380,11380,11380,0
|
|
20231214,130700,67174760,11380,11380,11380,11380,0
|
|
20231214,130600,67174760,11380,11380,11380,11380,0
|
|
20231214,130500,67174760,11380,11380,11380,11380,0
|
|
20231214,130400,67174760,11380,11380,11380,11380,37
|
|
20231214,130300,66753700,11380,11380,11380,11380,8
|
|
20231214,130200,66662660,11400,11400,11400,11400,0
|
|
20231214,130100,66662660,11400,11400,11400,11400,0
|
|
20231214,130000,66662660,11400,11400,11400,11400,1
|
|
20231214,125900,66651260,11400,11400,11400,11400,0
|
|
20231214,125800,66651260,11400,11400,11400,11400,0
|
|
20231214,125700,66651260,11400,11400,11400,11400,0
|
|
20231214,125600,66651260,11400,11400,11400,11400,0
|
|
20231214,125500,66651260,11400,11400,11400,11400,80
|
|
20231214,125400,65739260,11400,11400,11400,11400,0
|
|
20231214,125300,65739260,11400,11400,11400,11400,0
|
|
20231214,125200,65739260,11400,11400,11400,11400,0
|
|
20231214,125100,65739260,11400,11380,11400,11380,80
|
|
20231214,125000,64827810,11370,11370,11370,11370,4
|
|
20231214,124900,64782330,11370,11370,11370,11370,0
|
|
20231214,124800,64782330,11370,11370,11370,11370,0
|
|
20231214,124700,64782330,11370,11370,11370,11370,0
|
|
20231214,124600,64782330,11370,11370,11370,11370,0
|
|
20231214,124500,64782330,11370,11370,11370,11370,0
|
|
20231214,124400,64782330,11370,11370,11370,11370,126
|
|
20231214,124300,63349710,11380,11380,11380,11380,0
|
|
20231214,124200,63349710,11380,11380,11380,11380,0
|
|
20231214,124100,63349710,11380,11380,11380,11380,28
|
|
20231214,124000,63031070,11380,11380,11380,11380,4
|
|
20231214,123900,62985550,11380,11380,11380,11380,0
|
|
20231214,123800,62985550,11380,11380,11380,11380,0
|
|
20231214,123700,62985550,11380,11380,11380,11380,0
|
|
20231214,123600,62985550,11380,11380,11380,11380,0
|
|
20231214,123500,62985550,11380,11380,11380,11380,0
|
|
20231214,123400,62985550,11380,11380,11380,11380,0
|
|
20231214,123300,62985550,11380,11380,11380,11380,69
|
|
20231214,123200,62200330,11380,11380,11380,11380,2
|
|
20231214,123100,62177570,11380,11380,11380,11380,4
|
|
20231214,123000,62132050,11380,11380,11380,11380,0
|
|
20231214,122900,62132050,11380,11380,11380,11380,50
|
|
20231214,122800,61563050,11380,11380,11380,11380,0
|
|
20231214,122700,61563050,11380,11380,11380,11380,5
|
|
20231214,122600,61506150,11400,11400,11400,11400,0
|
|
20231214,122500,61506150,11400,11400,11400,11400,0
|
|
20231214,122400,61506150,11400,11400,11400,11400,0
|
|
20231214,122300,61506150,11400,11400,11400,11400,0
|
|
20231214,122200,61506150,11400,11400,11400,11400,0
|
|
20231214,122100,61506150,11400,11400,11400,11400,0
|
|
20231214,122000,61506150,11400,11400,11400,11400,0
|
|
20231214,121900,61506150,11400,11400,11400,11400,0
|
|
20231214,121800,61506150,11400,11400,11400,11400,0
|
|
20231214,121700,61506150,11400,11400,11400,11400,0
|
|
20231214,121600,61506150,11400,11400,11400,11400,2
|
|
20231214,121500,61483350,11400,11400,11400,11400,0
|
|
20231214,121400,61483350,11400,11400,11400,11400,0
|
|
20231214,121300,61483350,11400,11400,11400,11400,0
|
|
20231214,121200,61483350,11400,11400,11400,11400,0
|
|
20231214,121100,61483350,11400,11400,11400,11400,0
|
|
20231214,121000,61483350,11400,11390,11400,11390,98
|
|
20231214,120900,60366670,11380,11380,11380,11380,0
|
|
20231214,120800,60366670,11380,11380,11380,11380,0
|
|
20231214,120700,60366670,11380,11380,11380,11380,0
|
|
20231214,120600,60366670,11380,11380,11380,11380,0
|
|
20231214,120500,60366670,11380,11380,11380,11380,0
|
|
20231214,120400,60366670,11380,11380,11380,11380,0
|
|
20231214,120300,60366670,11380,11380,11380,11380,0
|
|
20231214,120200,60366670,11380,11380,11380,11380,0
|
|
20231214,120100,60366670,11380,11380,11380,11380,3
|
|
20231214,120000,60332530,11380,11380,11380,11380,0
|
|
20231214,115900,60332530,11380,11380,11380,11380,0
|
|
20231214,115800,60332530,11380,11380,11380,11380,0
|
|
20231214,115700,60332530,11380,11380,11380,11380,0
|
|
20231214,115600,60332530,11380,11380,11380,11380,0
|
|
20231214,115500,60332530,11380,11380,11380,11380,0
|
|
20231214,115400,60332530,11380,11380,11380,11380,0
|
|
20231214,115300,60332530,11380,11380,11380,11380,0
|
|
20231214,115200,60332530,11380,11380,11380,11380,0
|
|
20231214,115100,60332530,11380,11380,11380,11380,0
|
|
20231214,115000,60332530,11380,11380,11380,11380,0
|
|
20231214,114900,60332530,11380,11380,11380,11380,0
|
|
20231214,114800,60332530,11380,11380,11380,11380,0
|
|
20231214,114700,60332530,11380,11380,11380,11380,0
|
|
20231214,114600,60332530,11380,11380,11380,11380,0
|
|
20231214,114500,60332530,11380,11380,11380,11380,0
|
|
20231214,114400,60332530,11380,11390,11390,11380,75
|
|
20231214,114300,59478450,11390,11390,11390,11390,2
|
|
20231214,114200,59455670,11390,11390,11390,11390,0
|
|
20231214,114100,59455670,11390,11390,11390,11390,0
|
|
20231214,114000,59455670,11390,11390,11390,11390,2
|
|
20231214,113900,59432890,11390,11390,11390,11390,0
|
|
20231214,113800,59432890,11390,11390,11390,11390,0
|
|
20231214,113700,59432890,11390,11390,11390,11390,0
|
|
20231214,113600,59432890,11390,11390,11390,11390,0
|
|
20231214,113500,59432890,11390,11390,11390,11390,4
|
|
20231214,113400,59387330,11390,11390,11390,11390,0
|
|
20231214,113300,59387330,11390,11390,11390,11390,0
|
|
20231214,113200,59387330,11390,11390,11390,11390,0
|
|
20231214,113100,59387330,11390,11390,11390,11390,1
|
|
20231214,113000,59375940,11400,11400,11400,11400,0
|
|
20231214,112900,59375940,11400,11400,11400,11400,0
|
|
20231214,112800,59375940,11400,11400,11400,11400,0
|
|
20231214,112700,59375940,11400,11400,11400,11400,0
|
|
20231214,112600,59375940,11400,11400,11400,11400,0
|
|
20231214,112500,59375940,11400,11400,11400,11400,11
|
|
20231214,112400,59250540,11400,11400,11400,11400,3
|
|
20231214,112300,59216340,11400,11400,11400,11400,2
|
|
20231214,112200,59193540,11400,11410,11410,11400,307
|
|
20231214,112100,55693520,11400,11400,11400,11400,60
|
|
20231214,112000,55009520,11400,11400,11400,11400,0
|
|
20231214,111900,55009520,11400,11400,11400,11400,0
|
|
20231214,111800,55009520,11400,11400,11400,11400,139
|
|
20231214,111700,53424920,11390,11390,11390,11390,0
|
|
20231214,111600,53424920,11390,11390,11390,11390,0
|
|
20231214,111500,53424920,11390,11390,11390,11390,0
|
|
20231214,111400,53424920,11390,11390,11390,11390,1
|
|
20231214,111300,53413530,11390,11390,11390,11390,0
|
|
20231214,111200,53413530,11390,11390,11390,11390,0
|
|
20231214,111100,53413530,11390,11390,11390,11390,0
|
|
20231214,111000,53413530,11390,11390,11390,11390,0
|
|
20231214,110900,53413530,11390,11390,11390,11390,0
|
|
20231214,110800,53413530,11390,11390,11390,11390,0
|
|
20231214,110700,53413530,11390,11390,11390,11390,0
|
|
20231214,110600,53413530,11390,11390,11390,11390,0
|
|
20231214,110500,53413530,11390,11390,11390,11390,0
|
|
20231214,110400,53413530,11390,11390,11390,11390,0
|
|
20231214,110300,53413530,11390,11390,11390,11390,0
|
|
20231214,110200,53413530,11390,11390,11390,11390,0
|
|
20231214,110100,53413530,11390,11390,11390,11390,0
|
|
20231214,110000,53413530,11390,11390,11390,11390,0
|
|
20231214,105900,53413530,11390,11390,11390,11390,3
|
|
20231214,105800,53379360,11390,11390,11390,11390,1
|
|
20231214,105700,53367970,11390,11400,11400,11390,11
|
|
20231214,105600,53242580,11390,11390,11390,11390,3
|
|
20231214,105500,53208410,11390,11390,11390,11390,0
|
|
20231214,105400,53208410,11390,11390,11390,11390,0
|
|
20231214,105300,53208410,11390,11390,11390,11390,2
|
|
20231214,105200,53185630,11390,11390,11390,11390,2
|
|
20231214,105100,53162850,11390,11390,11390,11390,3
|
|
20231214,105000,53128680,11390,11400,11400,11390,23
|
|
20231214,104900,52866530,11390,11390,11390,11390,2
|
|
20231214,104800,52843750,11390,11400,11400,11390,20
|
|
20231214,104700,52615800,11370,11370,11370,11370,0
|
|
20231214,104600,52615800,11370,11370,11370,11370,0
|
|
20231214,104500,52615800,11370,11370,11370,11370,0
|
|
20231214,104400,52615800,11370,11370,11370,11370,0
|
|
20231214,104300,52615800,11370,11370,11370,11370,5
|
|
20231214,104200,52558950,11370,11370,11370,11370,0
|
|
20231214,104100,52558950,11370,11370,11370,11370,0
|
|
20231214,104000,52558950,11370,11370,11370,11370,18
|
|
20231214,103900,52354290,11360,11360,11360,11360,1514
|
|
20231214,103800,35155250,11370,11370,11370,11370,0
|
|
20231214,103700,35155250,11370,11370,11370,11370,0
|
|
20231214,103600,35155250,11370,11370,11370,11370,0
|
|
20231214,103500,35155250,11370,11370,11370,11370,0
|
|
20231214,103400,35155250,11370,11370,11370,11370,0
|
|
20231214,103300,35155250,11370,11370,11370,11370,1
|
|
20231214,103200,35143880,11360,11360,11360,11360,0
|
|
20231214,103100,35143880,11360,11360,11360,11360,0
|
|
20231214,103000,35143880,11360,11360,11360,11360,50
|
|
20231214,102900,34575880,11360,11360,11360,11360,0
|
|
20231214,102800,34575880,11360,11360,11360,11360,0
|
|
20231214,102700,34575880,11360,11360,11360,11360,0
|
|
20231214,102600,34575880,11360,11360,11360,11360,0
|
|
20231214,102500,34575880,11360,11360,11370,11360,40
|
|
20231214,102400,34121470,11370,11370,11370,11360,33
|
|
20231214,102300,33746290,11370,11370,11370,11370,0
|
|
20231214,102200,33746290,11370,11370,11370,11370,0
|
|
20231214,102100,33746290,11370,11370,11370,11370,0
|
|
20231214,102000,33746290,11370,11370,11370,11370,99
|
|
20231214,101900,32620660,11370,11370,11370,11370,171
|
|
20231214,101800,30676390,11370,11370,11370,11370,179
|
|
20231214,101700,28641160,11370,11370,11370,11370,0
|
|
20231214,101600,28641160,11370,11370,11370,11370,0
|
|
20231214,101500,28641160,11370,11360,11370,11360,17
|
|
20231214,101400,28448030,11370,11370,11370,11370,114
|
|
20231214,101300,27151850,11370,11370,11370,11370,2
|
|
20231214,101200,27129110,11370,11370,11370,11370,0
|
|
20231214,101100,27129110,11370,11370,11370,11370,100
|
|
20231214,101000,25992110,11360,11360,11360,11360,0
|
|
20231214,100900,25992110,11360,11360,11360,11360,0
|
|
20231214,100800,25992110,11360,11360,11360,11360,0
|
|
20231214,100700,25992110,11360,11360,11360,11360,0
|
|
20231214,100600,25992110,11360,11360,11360,11360,0
|
|
20231214,100500,25992110,11360,11370,11370,11360,350
|
|
20231214,100400,22015390,11370,11370,11370,11370,0
|
|
20231214,100300,22015390,11370,11370,11370,11370,0
|
|
20231214,100200,22015390,11370,11370,11370,11370,0
|
|
20231214,100100,22015390,11370,11380,11380,11370,10
|
|
20231214,100000,21901630,11370,11370,11370,11370,0
|
|
20231214,095900,21901630,11370,11370,11370,11370,9
|
|
20231214,095800,21799300,11370,11360,11370,11360,174
|
|
20231214,095700,19820930,11370,11370,11370,11370,0
|
|
20231214,095600,19820930,11370,11370,11370,11370,22
|
|
20231214,095500,19570790,11370,11370,11370,11370,10
|
|
20231214,095400,19457090,11370,11390,11390,11370,424
|
|
20231214,095300,14634120,11370,11370,11370,11370,0
|
|
20231214,095200,14634120,11370,11370,11370,11370,0
|
|
20231214,095100,14634120,11370,11370,11370,11370,0
|
|
20231214,095000,14634120,11370,11370,11370,11370,0
|
|
20231214,094900,14634120,11370,11370,11370,11370,0
|
|
20231214,094800,14634120,11370,11370,11370,11370,0
|
|
20231214,094700,14634120,11370,11370,11370,11370,0
|
|
20231214,094600,14634120,11370,11370,11370,11370,0
|
|
20231214,094500,14634120,11370,11370,11370,11370,172
|
|
20231214,094400,12678480,11370,11370,11370,11370,0
|
|
20231214,094300,12678480,11370,11370,11370,11370,0
|
|
20231214,094200,12678480,11370,11370,11370,11370,0
|
|
20231214,094100,12678480,11370,11370,11370,11370,0
|
|
20231214,094000,12678480,11370,11370,11370,11370,0
|
|
20231214,093900,12678480,11370,11370,11370,11370,0
|
|
20231214,093800,12678480,11370,11410,11410,11370,33
|
|
20231214,093700,12303190,11410,11400,11410,11400,17
|
|
20231214,093600,12109380,11390,11390,11390,11390,0
|
|
20231214,093500,12109380,11390,11390,11390,11390,0
|
|
20231214,093400,12109380,11390,11390,11390,11390,0
|
|
20231214,093300,12109380,11390,11390,11390,11390,1
|
|
20231214,093200,12097990,11390,11390,11390,11390,0
|
|
20231214,093100,12097990,11390,11390,11390,11390,1
|
|
20231214,093000,12086600,11370,11370,11370,11370,192
|
|
20231214,092900,9903560,11370,11380,11380,11370,511
|
|
20231214,092800,4091160,11390,11390,11390,11390,0
|
|
20231214,092700,4091160,11390,11390,11390,11390,0
|
|
20231214,092600,4091160,11390,11390,11390,11390,0
|
|
20231214,092500,4091160,11390,11390,11390,11390,0
|
|
20231214,092400,4091160,11390,11390,11390,11390,1
|
|
20231214,092300,4079770,11390,11390,11390,11390,16
|
|
20231214,092200,3897530,11390,11390,11390,11390,1
|
|
20231214,092100,3886140,11390,11390,11390,11390,85
|
|
20231214,092000,2917990,11390,11390,11390,11390,80
|
|
20231214,091900,2006790,11390,11390,11390,11390,0
|
|
20231214,091800,2006790,11390,11390,11390,11390,2
|
|
20231214,091700,1984010,11390,11390,11390,11390,0
|
|
20231214,091600,1984010,11390,11390,11390,11390,10
|
|
20231214,091500,1870110,11390,11390,11390,11390,0
|
|
20231214,091400,1870110,11390,11390,11390,11390,1
|
|
20231214,091300,1858720,11390,11390,11390,11390,0
|
|
20231214,091200,1858720,11390,11390,11390,11390,0
|
|
20231214,091100,1858720,11390,11390,11390,11390,0
|
|
20231214,091000,1858720,11390,11390,11390,11390,0
|
|
20231214,090900,1858720,11390,11390,11390,11390,0
|
|
20231214,090800,1858720,11390,11390,11390,11390,0
|
|
20231214,090700,1858720,11390,11390,11390,11390,10
|
|
20231214,090600,1744820,11390,11390,11390,11390,0
|
|
20231214,090500,1744820,11390,11430,11430,11390,150
|
|
20231214,090400,34320,11440,11440,11440,11440,0
|
|
20231214,090300,34320,11440,11440,11440,11440,0
|
|
20231214,090200,34320,11440,11440,11440,11440,0
|
|
20231214,090100,34320,11440,11440,11440,11440,0
|
|
20231214,090000,34320,11440,11440,11440,11440,3
|