698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,203500,167907540,4095,4095,4095,4095,699
|
|
20231213,203400,167907540,4095,4095,4095,4095,0
|
|
20231213,203300,167907540,4095,4095,4095,4095,0
|
|
20231213,203200,167907540,4095,4095,4095,4095,0
|
|
20231213,203100,167907540,4095,4095,4095,4095,0
|
|
20231213,203000,167907540,4095,4095,4095,4095,0
|
|
20231213,202900,167907540,4095,4095,4095,4095,0
|
|
20231213,202800,167907540,4095,4095,4095,4095,0
|
|
20231213,202700,167907540,4095,4095,4095,4095,0
|
|
20231213,202600,167907540,4095,4095,4095,4095,0
|
|
20231213,202500,167907540,4095,4095,4095,4095,0
|
|
20231213,202400,167907540,4095,4095,4095,4095,0
|
|
20231213,202300,167907540,4095,4095,4095,4095,0
|
|
20231213,202200,167907540,4095,4095,4095,4095,0
|
|
20231213,202100,167907540,4095,4095,4095,4095,0
|
|
20231213,202000,167907540,4095,4095,4095,4095,0
|
|
20231213,201900,167907540,4095,4095,4095,4095,0
|
|
20231213,201800,167907540,4095,4095,4095,4095,0
|
|
20231213,201700,167907540,4095,4095,4095,4095,0
|
|
20231213,201600,167907540,4095,4095,4095,4095,0
|
|
20231213,201500,167907540,4095,4095,4095,4095,0
|
|
20231213,201400,167907540,4095,4095,4095,4095,0
|
|
20231213,201300,167907540,4095,4095,4095,4095,0
|
|
20231213,201200,167907540,4095,4095,4095,4095,0
|
|
20231213,201100,167907540,4095,4095,4095,4095,0
|
|
20231213,201000,167907540,4095,4095,4095,4095,0
|
|
20231213,200900,167907540,4095,4095,4095,4095,0
|
|
20231213,200800,167907540,4095,4095,4095,4095,0
|
|
20231213,200700,167907540,4095,4095,4095,4095,0
|
|
20231213,200600,167907540,4095,4095,4095,4095,0
|
|
20231213,200500,167907540,4095,4095,4095,4095,699
|
|
20231213,200400,167907540,4095,4095,4095,4095,0
|
|
20231213,200300,167907540,4095,4095,4095,4095,0
|
|
20231213,200200,167907540,4095,4095,4095,4095,0
|
|
20231213,200100,167907540,4095,4095,4095,4095,0
|
|
20231213,200000,167907540,4095,4095,4095,4095,0
|
|
20231213,195900,167907540,4095,4095,4095,4095,0
|
|
20231213,195800,167907540,4095,4095,4095,4095,0
|
|
20231213,195700,167907540,4095,4095,4095,4095,0
|
|
20231213,195600,167907540,4095,4095,4095,4095,0
|
|
20231213,195500,167907540,4095,4095,4095,4095,0
|
|
20231213,195400,167907540,4095,4095,4095,4095,0
|
|
20231213,195300,167907540,4095,4095,4095,4095,0
|
|
20231213,195200,167907540,4095,4095,4095,4095,0
|
|
20231213,195100,167907540,4095,4095,4095,4095,0
|
|
20231213,195000,167907540,4095,4095,4095,4095,0
|
|
20231213,194900,167907540,4095,4095,4095,4095,0
|
|
20231213,194800,167907540,4095,4095,4095,4095,0
|
|
20231213,194700,167907540,4095,4095,4095,4095,0
|
|
20231213,194600,167907540,4095,4095,4095,4095,0
|
|
20231213,194500,167907540,4095,4095,4095,4095,0
|
|
20231213,194400,167907540,4095,4095,4095,4095,0
|
|
20231213,194300,167907540,4095,4095,4095,4095,0
|
|
20231213,194200,167907540,4095,4095,4095,4095,0
|
|
20231213,194100,167907540,4095,4095,4095,4095,0
|
|
20231213,194000,167907540,4095,4095,4095,4095,0
|
|
20231213,193900,167907540,4095,4095,4095,4095,0
|
|
20231213,193800,167907540,4095,4095,4095,4095,0
|
|
20231213,193700,167907540,4095,4095,4095,4095,0
|
|
20231213,193600,167907540,4095,4095,4095,4095,0
|
|
20231213,193500,167907540,4095,4095,4095,4095,699
|
|
20231213,193400,167907540,4095,4095,4095,4095,0
|
|
20231213,193300,167907540,4095,4095,4095,4095,0
|
|
20231213,193200,167907540,4095,4095,4095,4095,0
|
|
20231213,193100,167907540,4095,4095,4095,4095,0
|
|
20231213,193000,167907540,4095,4095,4095,4095,0
|
|
20231213,192900,167907540,4095,4095,4095,4095,0
|
|
20231213,192800,167907540,4095,4095,4095,4095,0
|
|
20231213,192700,167907540,4095,4095,4095,4095,0
|
|
20231213,192600,167907540,4095,4095,4095,4095,0
|
|
20231213,192500,167907540,4095,4095,4095,4095,0
|
|
20231213,192400,167907540,4095,4095,4095,4095,0
|
|
20231213,192300,167907540,4095,4095,4095,4095,0
|
|
20231213,192200,167907540,4095,4095,4095,4095,0
|
|
20231213,192100,167907540,4095,4095,4095,4095,0
|
|
20231213,192000,167907540,4095,4095,4095,4095,0
|
|
20231213,191900,167907540,4095,4095,4095,4095,0
|
|
20231213,191800,167907540,4095,4095,4095,4095,0
|
|
20231213,191700,167907540,4095,4095,4095,4095,0
|
|
20231213,191600,167907540,4095,4095,4095,4095,0
|
|
20231213,191500,167907540,4095,4095,4095,4095,0
|
|
20231213,191400,167907540,4095,4095,4095,4095,0
|
|
20231213,191300,167907540,4095,4095,4095,4095,0
|
|
20231213,191200,167907540,4095,4095,4095,4095,0
|
|
20231213,191100,167907540,4095,4095,4095,4095,0
|
|
20231213,191000,167907540,4095,4095,4095,4095,0
|
|
20231213,190900,167907540,4095,4095,4095,4095,0
|
|
20231213,190800,167907540,4095,4095,4095,4095,0
|
|
20231213,190700,167907540,4095,4095,4095,4095,0
|
|
20231213,190600,167907540,4095,4095,4095,4095,0
|
|
20231213,190500,167907540,4095,4095,4095,4095,699
|
|
20231213,190400,167907540,4095,4095,4095,4095,0
|
|
20231213,190300,167907540,4095,4095,4095,4095,0
|
|
20231213,190200,167907540,4095,4095,4095,4095,0
|
|
20231213,190100,167907540,4095,4095,4095,4095,0
|
|
20231213,190000,167907540,4095,4095,4095,4095,0
|
|
20231213,185900,167907540,4095,4095,4095,4095,0
|
|
20231213,185800,167907540,4095,4095,4095,4095,0
|
|
20231213,185700,167907540,4095,4095,4095,4095,0
|
|
20231213,185600,167907540,4095,4095,4095,4095,0
|
|
20231213,185500,167907540,4095,4095,4095,4095,0
|
|
20231213,185400,167907540,4095,4095,4095,4095,0
|
|
20231213,185300,167907540,4095,4095,4095,4095,0
|
|
20231213,185200,167907540,4095,4095,4095,4095,0
|
|
20231213,185100,167907540,4095,4095,4095,4095,0
|
|
20231213,185000,167907540,4095,4095,4095,4095,0
|
|
20231213,184900,167907540,4095,4095,4095,4095,0
|
|
20231213,184800,167907540,4095,4095,4095,4095,0
|
|
20231213,184700,167907540,4095,4095,4095,4095,0
|
|
20231213,184600,167907540,4095,4095,4095,4095,0
|
|
20231213,184500,167907540,4095,4095,4095,4095,0
|
|
20231213,184400,167907540,4095,4095,4095,4095,0
|
|
20231213,184300,167907540,4095,4095,4095,4095,0
|
|
20231213,184200,167907540,4095,4095,4095,4095,0
|
|
20231213,184100,167907540,4095,4095,4095,4095,0
|
|
20231213,184000,167907540,4095,4095,4095,4095,0
|
|
20231213,183900,167907540,4095,4095,4095,4095,0
|
|
20231213,183800,167907540,4095,4095,4095,4095,0
|
|
20231213,183700,167907540,4095,4095,4095,4095,0
|
|
20231213,183600,167907540,4095,4095,4095,4095,0
|
|
20231213,183500,167907540,4095,4095,4095,4095,699
|
|
20231213,183400,167907540,4095,4095,4095,4095,0
|
|
20231213,183300,167907540,4095,4095,4095,4095,0
|
|
20231213,183200,167907540,4095,4095,4095,4095,0
|
|
20231213,183100,167907540,4095,4095,4095,4095,0
|
|
20231213,183000,167907540,4095,4095,4095,4095,0
|
|
20231213,182900,167907540,4095,4095,4095,4095,0
|
|
20231213,182800,167907540,4095,4095,4095,4095,0
|
|
20231213,182700,167907540,4095,4095,4095,4095,0
|
|
20231213,182600,167907540,4095,4095,4095,4095,0
|
|
20231213,182500,167907540,4095,4095,4095,4095,0
|
|
20231213,182400,167907540,4095,4095,4095,4095,0
|
|
20231213,182300,167907540,4095,4095,4095,4095,0
|
|
20231213,182200,167907540,4095,4095,4095,4095,0
|
|
20231213,182100,167907540,4095,4095,4095,4095,0
|
|
20231213,182000,167907540,4095,4095,4095,4095,0
|
|
20231213,181900,167907540,4095,4095,4095,4095,0
|
|
20231213,181800,167907540,4095,4095,4095,4095,0
|
|
20231213,181700,167907540,4095,4095,4095,4095,0
|
|
20231213,181600,167907540,4095,4095,4095,4095,0
|
|
20231213,181500,167907540,4095,4095,4095,4095,0
|
|
20231213,181400,167907540,4095,4095,4095,4095,0
|
|
20231213,181300,167907540,4095,4095,4095,4095,0
|
|
20231213,181200,167907540,4095,4095,4095,4095,0
|
|
20231213,181100,167907540,4095,4095,4095,4095,0
|
|
20231213,181000,167907540,4095,4095,4095,4095,0
|
|
20231213,180900,167907540,4095,4095,4095,4095,0
|
|
20231213,180800,167907540,4095,4095,4095,4095,0
|
|
20231213,180700,167907540,4095,4095,4095,4095,0
|
|
20231213,180600,167907540,4095,4095,4095,4095,0
|
|
20231213,180500,167907540,4095,4095,4095,4095,699
|
|
20231213,180400,167907540,4095,4095,4095,4095,0
|
|
20231213,180300,167907540,4095,4095,4095,4095,0
|
|
20231213,180200,167907540,4095,4095,4095,4095,0
|
|
20231213,180100,167907540,4095,4095,4095,4095,0
|
|
20231213,180000,167907540,4095,4095,4095,4095,0
|
|
20231213,175900,167907540,4095,4095,4095,4095,0
|
|
20231213,175800,167907540,4095,4095,4095,4095,0
|
|
20231213,175700,167907540,4095,4095,4095,4095,0
|
|
20231213,175600,167907540,4095,4095,4095,4095,0
|
|
20231213,175500,167907540,4095,4095,4095,4095,0
|
|
20231213,175400,167907540,4095,4095,4095,4095,0
|
|
20231213,175300,167907540,4095,4095,4095,4095,0
|
|
20231213,175200,167907540,4095,4095,4095,4095,0
|
|
20231213,175100,167907540,4095,4095,4095,4095,0
|
|
20231213,175000,167907540,4095,4095,4095,4095,0
|
|
20231213,174900,167907540,4095,4095,4095,4095,0
|
|
20231213,174800,167907540,4095,4095,4095,4095,0
|
|
20231213,174700,167907540,4095,4095,4095,4095,0
|
|
20231213,174600,167907540,4095,4095,4095,4095,0
|
|
20231213,174500,167907540,4095,4095,4095,4095,0
|
|
20231213,174400,167907540,4095,4095,4095,4095,0
|
|
20231213,174300,167907540,4095,4095,4095,4095,0
|
|
20231213,174200,167907540,4095,4095,4095,4095,0
|
|
20231213,174100,167907540,4095,4095,4095,4095,0
|
|
20231213,174000,167907540,4095,4095,4095,4095,0
|
|
20231213,173900,167907540,4095,4095,4095,4095,0
|
|
20231213,173800,167907540,4095,4095,4095,4095,0
|
|
20231213,173700,167907540,4095,4095,4095,4095,0
|
|
20231213,173600,167907540,4095,4095,4095,4095,0
|
|
20231213,173500,167907540,4095,4095,4095,4095,699
|
|
20231213,173400,167907540,4095,4095,4095,4095,0
|
|
20231213,173300,167907540,4095,4095,4095,4095,0
|
|
20231213,173200,167907540,4095,4095,4095,4095,0
|
|
20231213,173100,167907540,4095,4095,4095,4095,0
|
|
20231213,173000,167907540,4095,4095,4095,4095,0
|
|
20231213,172900,167907540,4095,4095,4095,4095,0
|
|
20231213,172800,167907540,4095,4095,4095,4095,0
|
|
20231213,172700,167907540,4095,4095,4095,4095,0
|
|
20231213,172600,167907540,4095,4095,4095,4095,0
|
|
20231213,172500,167907540,4095,4095,4095,4095,0
|
|
20231213,172400,167907540,4095,4095,4095,4095,0
|
|
20231213,172300,167907540,4095,4095,4095,4095,0
|
|
20231213,172200,167907540,4095,4095,4095,4095,0
|
|
20231213,172100,167907540,4095,4095,4095,4095,0
|
|
20231213,172000,167907540,4095,4095,4095,4095,0
|
|
20231213,171900,167907540,4095,4095,4095,4095,0
|
|
20231213,171800,167907540,4095,4095,4095,4095,0
|
|
20231213,171700,167907540,4095,4095,4095,4095,0
|
|
20231213,171600,167907540,4095,4095,4095,4095,0
|
|
20231213,171500,167907540,4095,4095,4095,4095,0
|
|
20231213,171400,167907540,4095,4095,4095,4095,0
|
|
20231213,171300,167907540,4095,4095,4095,4095,0
|
|
20231213,171200,167907540,4095,4095,4095,4095,0
|
|
20231213,171100,167907540,4095,4095,4095,4095,0
|
|
20231213,171000,167907540,4095,4095,4095,4095,0
|
|
20231213,170900,167907540,4095,4095,4095,4095,0
|
|
20231213,170800,167907540,4095,4095,4095,4095,0
|
|
20231213,170700,167907540,4095,4095,4095,4095,0
|
|
20231213,170600,167907540,4095,4095,4095,4095,0
|
|
20231213,170500,167907540,4095,4095,4095,4095,699
|
|
20231213,170400,167907540,4095,4095,4095,4095,0
|
|
20231213,170300,167907540,4095,4095,4095,4095,0
|
|
20231213,170200,167907540,4095,4095,4095,4095,0
|
|
20231213,170100,167907540,4095,4095,4095,4095,0
|
|
20231213,170000,167907540,4095,4095,4095,4095,0
|
|
20231213,165900,167907540,4095,4095,4095,4095,0
|
|
20231213,165800,167907540,4095,4095,4095,4095,0
|
|
20231213,165700,167907540,4095,4095,4095,4095,0
|
|
20231213,165600,167907540,4095,4095,4095,4095,0
|
|
20231213,165500,167907540,4095,4095,4095,4095,0
|
|
20231213,165400,167907540,4095,4095,4095,4095,0
|
|
20231213,165300,167907540,4095,4095,4095,4095,0
|
|
20231213,165200,167907540,4095,4095,4095,4095,0
|
|
20231213,165100,167907540,4095,4095,4095,4095,0
|
|
20231213,165000,167907540,4095,4095,4095,4095,0
|
|
20231213,164900,167907540,4095,4095,4095,4095,0
|
|
20231213,164800,167907540,4095,4095,4095,4095,0
|
|
20231213,164700,167907540,4095,4095,4095,4095,0
|
|
20231213,164600,167907540,4095,4095,4095,4095,0
|
|
20231213,164500,167907540,4095,4095,4095,4095,0
|
|
20231213,164400,167907540,4095,4095,4095,4095,0
|
|
20231213,164300,167907540,4095,4095,4095,4095,0
|
|
20231213,164200,167907540,4095,4095,4095,4095,0
|
|
20231213,164100,167907540,4095,4095,4095,4095,0
|
|
20231213,164000,167907540,4095,4095,4095,4095,0
|
|
20231213,163900,167907540,4095,4095,4095,4095,0
|
|
20231213,163800,167907540,4095,4095,4095,4095,0
|
|
20231213,163700,167907540,4095,4095,4095,4095,0
|
|
20231213,163600,167907540,4095,4095,4095,4095,0
|
|
20231213,163500,167907540,4095,4095,4095,4095,699
|
|
20231213,163400,167907540,4095,4095,4095,4095,0
|
|
20231213,163300,167907540,4095,4095,4095,4095,0
|
|
20231213,163200,167907540,4095,4095,4095,4095,0
|
|
20231213,163100,167907540,4095,4095,4095,4095,0
|
|
20231213,163000,167907540,4095,4095,4095,4095,0
|
|
20231213,162900,167907540,4095,4095,4095,4095,0
|
|
20231213,162800,167907540,4095,4095,4095,4095,0
|
|
20231213,162700,167907540,4095,4095,4095,4095,0
|
|
20231213,162600,167907540,4095,4095,4095,4095,0
|
|
20231213,162500,167907540,4095,4095,4095,4095,0
|
|
20231213,162400,167907540,4095,4095,4095,4095,0
|
|
20231213,162300,167907540,4095,4095,4095,4095,0
|
|
20231213,162200,167907540,4095,4095,4095,4095,0
|
|
20231213,162100,167907540,4095,4095,4095,4095,0
|
|
20231213,162000,167907540,4095,4095,4095,4095,0
|
|
20231213,161900,167907540,4095,4095,4095,4095,0
|
|
20231213,161800,167907540,4095,4095,4095,4095,0
|
|
20231213,161700,167907540,4095,4095,4095,4095,0
|
|
20231213,161600,167907540,4095,4095,4095,4095,0
|
|
20231213,161500,167907540,4095,4095,4095,4095,0
|
|
20231213,161400,167907540,4095,4095,4095,4095,0
|
|
20231213,161300,167907540,4095,4095,4095,4095,0
|
|
20231213,161200,167907540,4095,4095,4095,4095,0
|
|
20231213,161100,167907540,4095,4095,4095,4095,0
|
|
20231213,161000,167907540,4095,4095,4095,4095,0
|
|
20231213,160900,167907540,4095,4095,4095,4095,0
|
|
20231213,160800,167907540,4095,4095,4095,4095,0
|
|
20231213,160700,167907540,4095,4095,4095,4095,0
|
|
20231213,160600,167907540,4095,4095,4095,4095,0
|
|
20231213,160500,167907540,4095,4095,4095,4095,699
|
|
20231213,160400,167907540,4095,4095,4095,4095,0
|
|
20231213,160300,167907540,4095,4095,4095,4095,0
|
|
20231213,160200,167907540,4095,4095,4095,4095,0
|
|
20231213,160100,167907540,4095,4095,4095,4095,0
|
|
20231213,160000,167907540,4095,4095,4095,4095,0
|
|
20231213,155900,167907540,4095,4095,4095,4095,0
|
|
20231213,155800,167907540,4095,4095,4095,4095,0
|
|
20231213,155700,167907540,4095,4095,4095,4095,0
|
|
20231213,155600,167907540,4095,4095,4095,4095,0
|
|
20231213,155500,167907540,4095,4095,4095,4095,0
|
|
20231213,155400,167907540,4095,4095,4095,4095,0
|
|
20231213,155300,167907540,4095,4095,4095,4095,0
|
|
20231213,155200,167907540,4095,4095,4095,4095,0
|
|
20231213,155100,167907540,4095,4095,4095,4095,0
|
|
20231213,155000,167907540,4095,4095,4095,4095,0
|
|
20231213,154900,167907540,4095,4095,4095,4095,0
|
|
20231213,154800,167907540,4095,4095,4095,4095,0
|
|
20231213,154700,167907540,4095,4095,4095,4095,0
|
|
20231213,154600,167907540,4095,4095,4095,4095,0
|
|
20231213,154500,167907540,4095,4095,4095,4095,0
|
|
20231213,154400,167907540,4095,4095,4095,4095,0
|
|
20231213,154300,167907540,4095,4095,4095,4095,0
|
|
20231213,154200,167907540,4095,4095,4095,4095,0
|
|
20231213,154100,167907540,4095,4095,4095,4095,0
|
|
20231213,154000,167907540,4095,4095,4095,4095,0
|
|
20231213,153900,167907540,4095,4095,4095,4095,0
|
|
20231213,153800,167907540,4095,4095,4095,4095,0
|
|
20231213,153700,167907540,4095,4095,4095,4095,0
|
|
20231213,153600,167907540,4095,4095,4095,4095,0
|
|
20231213,153500,167907540,4095,4095,4095,4095,699
|
|
20231213,153400,167907540,4095,4095,4095,4095,0
|
|
20231213,153300,167907540,4095,4095,4095,4095,0
|
|
20231213,153200,167907540,4095,4095,4095,4095,0
|
|
20231213,153100,167907540,4095,4095,4095,4095,0
|
|
20231213,153000,167907540,4095,4095,4095,4095,699
|
|
20231213,152900,165045135,4100,4100,4100,4100,0
|
|
20231213,152800,165045135,4100,4100,4100,4100,0
|
|
20231213,152700,165045135,4100,4100,4100,4100,0
|
|
20231213,152600,165045135,4100,4100,4100,4100,0
|
|
20231213,152500,165045135,4100,4100,4100,4100,0
|
|
20231213,152400,165045135,4100,4100,4100,4100,0
|
|
20231213,152300,165045135,4100,4100,4100,4100,0
|
|
20231213,152200,165045135,4100,4100,4100,4100,0
|
|
20231213,152100,165045135,4100,4100,4100,4100,0
|
|
20231213,152000,165045135,4100,4100,4100,4100,0
|
|
20231213,151900,165045135,4100,4100,4100,4100,0
|
|
20231213,151800,165045135,4100,4100,4100,4100,0
|
|
20231213,151700,165045135,4100,4100,4100,4100,0
|
|
20231213,151600,165045135,4100,4100,4100,4100,64
|
|
20231213,151500,164782735,4100,4105,4105,4100,3598
|
|
20231213,151400,150028935,4105,4105,4105,4105,0
|
|
20231213,151300,150028935,4105,4105,4105,4105,41
|
|
20231213,151200,149860630,4105,4110,4110,4105,389
|
|
20231213,151100,148263340,4110,4110,4110,4110,0
|
|
20231213,151000,148263340,4110,4110,4110,4110,0
|
|
20231213,150900,148263340,4110,4110,4110,4110,205
|
|
20231213,150800,147420790,4110,4105,4110,4105,277
|
|
20231213,150700,146282350,4105,4115,4115,4105,9
|
|
20231213,150600,146245370,4115,4115,4115,4115,0
|
|
20231213,150500,146245370,4115,4115,4115,4115,0
|
|
20231213,150400,146245370,4115,4115,4115,4115,0
|
|
20231213,150300,146245370,4115,4115,4115,4115,0
|
|
20231213,150200,146245370,4115,4115,4115,4115,1
|
|
20231213,150100,146241255,4120,4120,4120,4120,0
|
|
20231213,150000,146241255,4120,4120,4120,4120,1
|
|
20231213,145900,146237135,4120,4120,4120,4120,2
|
|
20231213,145800,146228895,4105,4105,4105,4105,0
|
|
20231213,145700,146228895,4105,4110,4120,4105,25
|
|
20231213,145600,146126175,4105,4105,4105,4105,0
|
|
20231213,145500,146126175,4105,4105,4105,4105,0
|
|
20231213,145400,146126175,4105,4105,4105,4105,0
|
|
20231213,145300,146126175,4105,4105,4105,4105,0
|
|
20231213,145200,146126175,4105,4105,4105,4105,70
|
|
20231213,145100,145838825,4105,4105,4105,4105,0
|
|
20231213,145000,145838825,4105,4105,4105,4105,0
|
|
20231213,144900,145838825,4105,4105,4105,4105,0
|
|
20231213,144800,145838825,4105,4105,4105,4105,1
|
|
20231213,144700,145834720,4110,4110,4110,4110,0
|
|
20231213,144600,145834720,4110,4110,4110,4110,18
|
|
20231213,144500,145760740,4105,4105,4105,4105,0
|
|
20231213,144400,145760740,4105,4105,4105,4105,0
|
|
20231213,144300,145760740,4105,4105,4105,4105,0
|
|
20231213,144200,145760740,4105,4105,4105,4105,0
|
|
20231213,144100,145760740,4105,4105,4105,4105,100
|
|
20231213,144000,145350240,4105,4105,4105,4105,2
|
|
20231213,143900,145342030,4105,4105,4105,4105,0
|
|
20231213,143800,145342030,4105,4105,4105,4105,200
|
|
20231213,143700,144521030,4130,4130,4130,4130,180
|
|
20231213,143600,143777630,4100,4100,4100,4100,0
|
|
20231213,143500,143777630,4100,4100,4100,4100,22
|
|
20231213,143400,143687430,4130,4105,4130,4105,1296
|
|
20231213,143300,138362905,4100,4100,4100,4100,0
|
|
20231213,143200,138362905,4100,4100,4100,4100,115
|
|
20231213,143100,137891405,4105,4105,4105,4105,0
|
|
20231213,143000,137891405,4105,4105,4105,4105,0
|
|
20231213,142900,137891405,4105,4100,4105,4100,317
|
|
20231213,142800,136591620,4100,4100,4100,4100,624
|
|
20231213,142700,134033220,4105,4105,4105,4105,0
|
|
20231213,142600,134033220,4105,4105,4105,4105,0
|
|
20231213,142500,134033220,4105,4105,4105,4105,117
|
|
20231213,142400,133552935,4105,4105,4105,4105,0
|
|
20231213,142300,133552935,4105,4105,4105,4105,1
|
|
20231213,142200,133548830,4105,4105,4105,4105,0
|
|
20231213,142100,133548830,4105,4110,4110,4105,539
|
|
20231213,142000,131334235,4105,4105,4105,4105,4
|
|
20231213,141900,131317815,4105,4105,4105,4105,117
|
|
20231213,141800,130837530,4105,4105,4105,4105,0
|
|
20231213,141700,130837530,4105,4105,4105,4105,121
|
|
20231213,141600,130340825,4105,4105,4105,4105,121
|
|
20231213,141500,129844120,4110,4110,4110,4110,1102
|
|
20231213,141400,125314900,4110,4110,4110,4110,122
|
|
20231213,141300,124813480,4110,4115,4115,4110,138
|
|
20231213,141200,124246290,4110,4110,4110,4110,121
|
|
20231213,141100,123748980,4110,4110,4110,4110,500
|
|
20231213,141000,121693980,4115,4115,4115,4115,0
|
|
20231213,140900,121693980,4115,4115,4115,4115,0
|
|
20231213,140800,121693980,4115,4115,4115,4115,0
|
|
20231213,140700,121693980,4115,4115,4115,4115,0
|
|
20231213,140600,121693980,4115,4115,4115,4115,0
|
|
20231213,140500,121693980,4115,4115,4115,4115,101
|
|
20231213,140400,121278365,4120,4120,4120,4120,0
|
|
20231213,140300,121278365,4120,4120,4120,4120,100
|
|
20231213,140200,120866365,4110,4110,4110,4110,0
|
|
20231213,140100,120866365,4110,4105,4110,4105,242
|
|
20231213,140000,119872350,4110,4110,4110,4110,0
|
|
20231213,135900,119872350,4110,4110,4110,4110,0
|
|
20231213,135800,119872350,4110,4110,4110,4110,0
|
|
20231213,135700,119872350,4110,4110,4110,4110,153
|
|
20231213,135600,119243520,4110,4110,4110,4110,0
|
|
20231213,135500,119243520,4110,4110,4110,4110,0
|
|
20231213,135400,119243520,4110,4110,4110,4110,0
|
|
20231213,135300,119243520,4110,4110,4110,4110,0
|
|
20231213,135200,119243520,4110,4110,4110,4110,0
|
|
20231213,135100,119243520,4110,4110,4110,4110,324
|
|
20231213,135000,117911880,4110,4110,4110,4110,0
|
|
20231213,134900,117911880,4110,4110,4110,4110,0
|
|
20231213,134800,117911880,4110,4110,4110,4110,0
|
|
20231213,134700,117911880,4110,4110,4110,4110,1
|
|
20231213,134600,117907770,4105,4105,4105,4105,0
|
|
20231213,134500,117907770,4105,4105,4105,4105,10
|
|
20231213,134400,117866720,4110,4110,4110,4110,5
|
|
20231213,134300,117846170,4115,4115,4115,4115,0
|
|
20231213,134200,117846170,4115,4115,4115,4115,0
|
|
20231213,134100,117846170,4115,4115,4115,4115,0
|
|
20231213,134000,117846170,4115,4115,4115,4115,60
|
|
20231213,133900,117599270,4115,4115,4115,4115,4
|
|
20231213,133800,117582810,4115,4115,4115,4115,10
|
|
20231213,133700,117541660,4115,4115,4115,4115,0
|
|
20231213,133600,117541660,4115,4115,4115,4115,23
|
|
20231213,133500,117447015,4115,4115,4115,4115,60
|
|
20231213,133400,117200115,4120,4120,4120,4120,0
|
|
20231213,133300,117200115,4120,4120,4120,4120,0
|
|
20231213,133200,117200115,4120,4120,4120,4120,5
|
|
20231213,133100,117179515,4130,4130,4130,4130,0
|
|
20231213,133000,117179515,4130,4130,4130,4130,0
|
|
20231213,132900,117179515,4130,4130,4130,4130,0
|
|
20231213,132800,117179515,4130,4130,4130,4130,0
|
|
20231213,132700,117179515,4130,4130,4130,4130,0
|
|
20231213,132600,117179515,4130,4130,4130,4130,1
|
|
20231213,132500,117175385,4130,4130,4130,4130,0
|
|
20231213,132400,117175385,4130,4130,4130,4130,0
|
|
20231213,132300,117175385,4130,4130,4130,4130,0
|
|
20231213,132200,117175385,4130,4130,4130,4130,30
|
|
20231213,132100,117051485,4135,4135,4135,4135,1
|
|
20231213,132000,117047350,4135,4135,4135,4135,0
|
|
20231213,131900,117047350,4135,4135,4135,4135,0
|
|
20231213,131800,117047350,4135,4135,4135,4135,0
|
|
20231213,131700,117047350,4135,4135,4135,4135,0
|
|
20231213,131600,117047350,4135,4135,4135,4135,0
|
|
20231213,131500,117047350,4135,4135,4140,4135,1731
|
|
20231213,131400,109889440,4140,4140,4140,4140,0
|
|
20231213,131300,109889440,4140,4120,4140,4120,600
|
|
20231213,131200,107408885,4120,4120,4120,4120,0
|
|
20231213,131100,107408885,4120,4120,4120,4120,0
|
|
20231213,131000,107408885,4120,4120,4120,4120,0
|
|
20231213,130900,107408885,4120,4115,4120,4110,727
|
|
20231213,130800,104420770,4110,4110,4110,4110,0
|
|
20231213,130700,104420770,4110,4110,4110,4110,0
|
|
20231213,130600,104420770,4110,4110,4110,4110,0
|
|
20231213,130500,104420770,4110,4110,4110,4110,0
|
|
20231213,130400,104420770,4110,4110,4110,4110,52
|
|
20231213,130300,104207050,4125,4125,4125,4125,0
|
|
20231213,130200,104207050,4125,4125,4125,4125,50
|
|
20231213,130100,104000800,4125,4125,4125,4125,0
|
|
20231213,130000,104000800,4125,4125,4125,4125,0
|
|
20231213,125900,104000800,4125,4125,4125,4125,0
|
|
20231213,125800,104000800,4125,4125,4125,4125,0
|
|
20231213,125700,104000800,4125,4125,4125,4125,0
|
|
20231213,125600,104000800,4125,4125,4125,4125,102
|
|
20231213,125500,103580050,4125,4125,4125,4125,0
|
|
20231213,125400,103580050,4125,4125,4125,4125,0
|
|
20231213,125300,103580050,4125,4125,4125,4125,13
|
|
20231213,125200,103526425,4110,4110,4110,4110,0
|
|
20231213,125100,103526425,4110,4110,4110,4110,687
|
|
20231213,125000,100702855,4110,4110,4110,4110,0
|
|
20231213,124900,100702855,4110,4110,4110,4110,0
|
|
20231213,124800,100702855,4110,4110,4110,4110,405
|
|
20231213,124700,99038305,4110,4110,4110,4110,0
|
|
20231213,124600,99038305,4110,4110,4110,4110,0
|
|
20231213,124500,99038305,4110,4110,4110,4110,0
|
|
20231213,124400,99038305,4110,4110,4110,4110,30
|
|
20231213,124300,98915005,4130,4130,4130,4130,0
|
|
20231213,124200,98915005,4130,4130,4130,4130,5
|
|
20231213,124100,98894355,4130,4130,4130,4130,0
|
|
20231213,124000,98894355,4130,4130,4130,4130,0
|
|
20231213,123900,98894355,4130,4130,4130,4130,0
|
|
20231213,123800,98894355,4130,4130,4130,4130,0
|
|
20231213,123700,98894355,4130,4130,4130,4130,23
|
|
20231213,123600,98799365,4130,4130,4130,4130,5
|
|
20231213,123500,98778715,4140,4140,4140,4140,0
|
|
20231213,123400,98778715,4140,4125,4140,4125,600
|
|
20231213,123300,96301590,4100,4100,4100,4100,0
|
|
20231213,123200,96301590,4100,4100,4100,4100,0
|
|
20231213,123100,96301590,4100,4100,4100,4100,1
|
|
20231213,123000,96297490,4100,4100,4100,4100,2
|
|
20231213,122900,96289290,4100,4100,4100,4100,0
|
|
20231213,122800,96289290,4100,4100,4100,4100,1
|
|
20231213,122700,96285190,4105,4105,4105,4105,0
|
|
20231213,122600,96285190,4105,4105,4105,4105,2
|
|
20231213,122500,96276980,4105,4105,4105,4105,10
|
|
20231213,122400,96235930,4105,4105,4105,4105,0
|
|
20231213,122300,96235930,4105,4105,4105,4105,0
|
|
20231213,122200,96235930,4105,4105,4105,4105,0
|
|
20231213,122100,96235930,4105,4105,4105,4105,0
|
|
20231213,122000,96235930,4105,4105,4105,4105,51
|
|
20231213,121900,96026575,4105,4105,4105,4105,108
|
|
20231213,121800,95583235,4105,4105,4105,4105,24
|
|
20231213,121700,95484715,4105,4110,4110,4105,91
|
|
20231213,121600,95111095,4110,4115,4115,4110,85
|
|
20231213,121500,94761710,4130,4130,4130,4130,0
|
|
20231213,121400,94761710,4130,4130,4130,4130,18
|
|
20231213,121300,94687370,4140,4105,4140,4105,2231
|
|
20231213,121200,85499265,4100,4100,4100,4100,0
|
|
20231213,121100,85499265,4100,4100,4100,4100,0
|
|
20231213,121000,85499265,4100,4100,4100,4100,0
|
|
20231213,120900,85499265,4100,4100,4100,4100,0
|
|
20231213,120800,85499265,4100,4100,4100,4100,0
|
|
20231213,120700,85499265,4100,4100,4100,4100,0
|
|
20231213,120600,85499265,4100,4100,4100,4100,0
|
|
20231213,120500,85499265,4100,4100,4100,4100,0
|
|
20231213,120400,85499265,4100,4100,4100,4100,0
|
|
20231213,120300,85499265,4100,4100,4100,4100,110
|
|
20231213,120200,85048265,4100,4100,4100,4100,0
|
|
20231213,120100,85048265,4100,4100,4100,4100,0
|
|
20231213,120000,85048265,4100,4100,4100,4100,80
|
|
20231213,115900,84720265,4095,4100,4100,4095,9
|
|
20231213,115800,84683395,4100,4100,4100,4100,3
|
|
20231213,115700,84671095,4100,4100,4100,4100,0
|
|
20231213,115600,84671095,4100,4100,4100,4100,0
|
|
20231213,115500,84671095,4100,4100,4100,4100,14
|
|
20231213,115400,84613695,4105,4105,4105,4105,0
|
|
20231213,115300,84613695,4105,4100,4105,4100,101
|
|
20231213,115200,84199590,4110,4110,4110,4110,1
|
|
20231213,115100,84195480,4105,4105,4105,4105,0
|
|
20231213,115000,84195480,4105,4105,4105,4105,24
|
|
20231213,114900,84096960,4105,4105,4105,4105,5
|
|
20231213,114800,84076435,4105,4105,4105,4105,0
|
|
20231213,114700,84076435,4105,4105,4105,4105,0
|
|
20231213,114600,84076435,4105,4105,4105,4105,5
|
|
20231213,114500,84055910,4105,4110,4110,4105,95
|
|
20231213,114400,83665665,4110,4110,4110,4110,111
|
|
20231213,114300,83209455,4110,4110,4110,4110,132
|
|
20231213,114200,82666935,4110,4110,4110,4110,1
|
|
20231213,114100,82662825,4110,4105,4110,4105,740
|
|
20231213,114000,79624370,4105,4105,4105,4105,0
|
|
20231213,113900,79624370,4105,4105,4105,4105,0
|
|
20231213,113800,79624370,4105,4105,4105,4105,1
|
|
20231213,113700,79620265,4105,4105,4105,4105,0
|
|
20231213,113600,79620265,4105,4100,4105,4100,135
|
|
20231213,113500,79066760,4095,4095,4095,4095,0
|
|
20231213,113400,79066760,4095,4100,4100,4095,6
|
|
20231213,113300,79042180,4100,4100,4100,4100,0
|
|
20231213,113200,79042180,4100,4100,4100,4100,65
|
|
20231213,113100,78775680,4100,4100,4100,4100,0
|
|
20231213,113000,78775680,4100,4100,4100,4100,50
|
|
20231213,112900,78570680,4105,4105,4105,4105,0
|
|
20231213,112800,78570680,4105,4105,4105,4105,3
|
|
20231213,112700,78558365,4105,4105,4105,4105,0
|
|
20231213,112600,78558365,4105,4105,4105,4105,10
|
|
20231213,112500,78517315,4105,4105,4105,4105,10
|
|
20231213,112400,78476265,4105,4105,4105,4105,100
|
|
20231213,112300,78065765,4100,4100,4100,4100,360
|
|
20231213,112200,76589765,4105,4105,4105,4105,148
|
|
20231213,112100,75982225,4105,4105,4105,4105,0
|
|
20231213,112000,75982225,4105,4105,4105,4105,139
|
|
20231213,111900,75411630,4105,4105,4105,4105,100
|
|
20231213,111800,75001130,4100,4090,4100,4090,100
|
|
20231213,111700,74591280,4090,4100,4100,4090,412
|
|
20231213,111600,72905935,4095,4095,4095,4095,0
|
|
20231213,111500,72905935,4095,4095,4095,4095,0
|
|
20231213,111400,72905935,4095,4095,4095,4095,0
|
|
20231213,111300,72905935,4095,4095,4095,4095,0
|
|
20231213,111200,72905935,4095,4095,4095,4095,0
|
|
20231213,111100,72905935,4095,4095,4095,4095,0
|
|
20231213,111000,72905935,4095,4100,4100,4095,7
|
|
20231213,110900,72877245,4100,4100,4100,4100,0
|
|
20231213,110800,72877245,4100,4100,4100,4100,0
|
|
20231213,110700,72877245,4100,4100,4100,4100,0
|
|
20231213,110600,72877245,4100,4100,4100,4100,0
|
|
20231213,110500,72877245,4100,4100,4100,4100,80
|
|
20231213,110400,72549245,4100,4100,4100,4100,0
|
|
20231213,110300,72549245,4100,4100,4100,4100,1
|
|
20231213,110200,72545145,4090,4090,4090,4090,0
|
|
20231213,110100,72545145,4090,4100,4100,4090,34
|
|
20231213,110000,72405920,4100,4100,4100,4100,0
|
|
20231213,105900,72405920,4100,4100,4100,4100,0
|
|
20231213,105800,72405920,4100,4100,4100,4100,276
|
|
20231213,105700,71274320,4100,4095,4100,4095,430
|
|
20231213,105600,69512975,4095,4095,4095,4095,0
|
|
20231213,105500,69512975,4095,4095,4095,4095,0
|
|
20231213,105400,69512975,4095,4095,4095,4095,0
|
|
20231213,105300,69512975,4095,4095,4095,4095,44
|
|
20231213,105200,69332795,4095,4095,4095,4095,1
|
|
20231213,105100,69328700,4095,4085,4095,4085,1812
|
|
20231213,105000,61923575,4080,4080,4080,4080,300
|
|
20231213,104900,60699575,4085,4085,4085,4085,50
|
|
20231213,104800,60495325,4085,4085,4085,4085,1
|
|
20231213,104700,60491240,4080,4080,4080,4080,97
|
|
20231213,104600,60095480,4085,4080,4085,4080,43
|
|
20231213,104500,59920025,4085,4085,4085,4085,10
|
|
20231213,104400,59879175,4090,4090,4090,4090,0
|
|
20231213,104300,59879175,4090,4090,4090,4090,0
|
|
20231213,104200,59879175,4090,4090,4090,4090,1
|
|
20231213,104100,59875085,4085,4085,4085,4085,159
|
|
20231213,104000,59225570,4085,4085,4085,4085,0
|
|
20231213,103900,59225570,4085,4085,4085,4085,200
|
|
20231213,103800,58408570,4085,4085,4085,4085,0
|
|
20231213,103700,58408570,4085,4085,4085,4085,190
|
|
20231213,103600,57632420,4085,4085,4085,4085,1
|
|
20231213,103500,57628335,4090,4090,4090,4090,36
|
|
20231213,103400,57481095,4085,4085,4085,4085,0
|
|
20231213,103300,57481095,4085,4085,4085,4085,0
|
|
20231213,103200,57481095,4085,4090,4090,4085,83
|
|
20231213,103100,57141830,4090,4090,4090,4090,416
|
|
20231213,103000,55440390,4090,4090,4090,4090,36
|
|
20231213,102900,55293150,4085,4085,4085,4085,249
|
|
20231213,102800,54275985,4085,4085,4085,4085,0
|
|
20231213,102700,54275985,4085,4085,4085,4085,0
|
|
20231213,102600,54275985,4085,4085,4085,4085,1
|
|
20231213,102500,54271900,4085,4085,4085,4085,30
|
|
20231213,102400,54149350,4085,4080,4085,4080,6
|
|
20231213,102300,54124860,4085,4085,4085,4085,2
|
|
20231213,102200,54116690,4085,4085,4085,4085,120
|
|
20231213,102100,53626490,4085,4085,4085,4085,170
|
|
20231213,102000,52932040,4080,4085,4085,4080,70
|
|
20231213,101900,52646365,4085,4085,4085,4085,100
|
|
20231213,101800,52237865,4080,4080,4080,4080,0
|
|
20231213,101700,52237865,4080,4085,4085,4080,225
|
|
20231213,101600,51319740,4085,4085,4085,4085,0
|
|
20231213,101500,51319740,4085,4085,4085,4085,0
|
|
20231213,101400,51319740,4085,4085,4085,4085,0
|
|
20231213,101300,51319740,4085,4085,4085,4085,61
|
|
20231213,101200,51070555,4085,4085,4085,4085,5
|
|
20231213,101100,51050130,4080,4080,4080,4080,100
|
|
20231213,101000,50642130,4080,4080,4080,4080,329
|
|
20231213,100900,49299810,4080,4080,4080,4080,0
|
|
20231213,100800,49299810,4080,4080,4080,4080,300
|
|
20231213,100700,48075810,4080,4080,4080,4080,0
|
|
20231213,100600,48075810,4080,4080,4080,4080,0
|
|
20231213,100500,48075810,4080,4080,4080,4080,0
|
|
20231213,100400,48075810,4080,4080,4080,4080,50
|
|
20231213,100300,47871810,4080,4085,4085,4080,107
|
|
20231213,100200,47435240,4095,4095,4095,4095,0
|
|
20231213,100100,47435240,4095,4095,4095,4095,50
|
|
20231213,100000,47230490,4080,4080,4080,4080,0
|
|
20231213,095900,47230490,4080,4085,4085,4080,250
|
|
20231213,095800,46210425,4080,4085,4085,4080,631
|
|
20231213,095700,43635260,4095,4090,4095,4090,101
|
|
20231213,095600,43222165,4090,4090,4095,4090,66
|
|
20231213,095500,42952220,4090,4090,4090,4090,0
|
|
20231213,095400,42952220,4090,4090,4090,4090,0
|
|
20231213,095300,42952220,4090,4100,4100,4090,185
|
|
20231213,095200,42195420,4100,4100,4100,4100,109
|
|
20231213,095100,41748520,4090,4090,4090,4090,10
|
|
20231213,095000,41707620,4095,4095,4095,4090,488
|
|
20231213,094900,39711350,4095,4095,4095,4095,61
|
|
20231213,094800,39461555,4095,4095,4095,4095,15
|
|
20231213,094700,39400130,4090,4090,4090,4090,1
|
|
20231213,094600,39396040,4095,4095,4095,4095,40
|
|
20231213,094500,39232240,4095,4095,4095,4095,0
|
|
20231213,094400,39232240,4095,4095,4095,4095,5
|
|
20231213,094300,39211765,4090,4090,4090,4090,0
|
|
20231213,094200,39211765,4090,4090,4090,4090,0
|
|
20231213,094100,39211765,4090,4090,4090,4090,0
|
|
20231213,094000,39211765,4090,4090,4090,4090,0
|
|
20231213,093900,39211765,4090,4090,4090,4090,0
|
|
20231213,093800,39211765,4090,4090,4090,4090,70
|
|
20231213,093700,38925465,4090,4090,4090,4090,6
|
|
20231213,093600,38900925,4090,4085,4090,4085,1023
|
|
20231213,093500,34721550,4080,4080,4080,4080,0
|
|
20231213,093400,34721550,4080,4080,4080,4080,0
|
|
20231213,093300,34721550,4080,4080,4080,4080,69
|
|
20231213,093200,34440030,4080,4085,4085,4080,13
|
|
20231213,093100,34386930,4085,4085,4085,4085,22
|
|
20231213,093000,34297060,4085,4085,4085,4085,0
|
|
20231213,092900,34297060,4085,4090,4095,4085,546
|
|
20231213,092800,32066555,4090,4090,4090,4090,136
|
|
20231213,092700,31510315,4100,4100,4100,4100,0
|
|
20231213,092600,31510315,4100,4095,4100,4095,20
|
|
20231213,092500,31428320,4085,4095,4095,4085,400
|
|
20231213,092400,29793600,4090,4090,4095,4090,132
|
|
20231213,092300,29253435,4095,4095,4095,4095,0
|
|
20231213,092200,29253435,4095,4095,4095,4095,24
|
|
20231213,092100,29155155,4090,4080,4100,4080,3437
|
|
20231213,092000,15115140,4080,4080,4085,4080,120
|
|
20231213,091900,14625240,4080,4080,4080,4080,76
|
|
20231213,091800,14315160,4080,4080,4085,4080,923
|
|
20231213,091700,10549245,4085,4080,4085,4080,85
|
|
20231213,091600,10202385,4085,4085,4085,4085,6
|
|
20231213,091500,10177875,4085,4085,4085,4085,0
|
|
20231213,091400,10177875,4085,4085,4085,4085,23
|
|
20231213,091300,10083920,4080,4080,4080,4080,122
|
|
20231213,091200,9586160,4085,4085,4085,4085,1
|
|
20231213,091100,9582075,4085,4085,4085,4085,1464
|
|
20231213,091000,3601635,4090,4090,4090,4090,102
|
|
20231213,090900,3184455,4090,4090,4090,4090,5
|
|
20231213,090800,3164005,4090,4090,4090,4090,100
|
|
20231213,090700,2755005,4090,4095,4095,4090,225
|
|
20231213,090600,1834690,4085,4085,4085,4085,25
|
|
20231213,090500,1732565,4085,4085,4085,4085,0
|
|
20231213,090400,1732565,4085,4085,4085,4085,199
|
|
20231213,090300,919650,4085,4085,4085,4085,0
|
|
20231213,090200,919650,4085,4085,4085,4085,0
|
|
20231213,090100,919650,4085,4090,4090,4085,220
|
|
20231213,090000,20455,4095,4090,4095,4090,5
|