599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,185600,561307050,9020,9020,9020,9020,548
|
|
20231213,185500,561307050,9020,9020,9020,9020,0
|
|
20231213,185400,561307050,9020,9020,9020,9020,0
|
|
20231213,185300,561307050,9020,9020,9020,9020,0
|
|
20231213,185200,561307050,9020,9020,9020,9020,0
|
|
20231213,185100,561307050,9020,9020,9020,9020,0
|
|
20231213,185000,561307050,9020,9020,9020,9020,0
|
|
20231213,184900,561307050,9020,9020,9020,9020,0
|
|
20231213,184800,561307050,9020,9020,9020,9020,0
|
|
20231213,184700,561307050,9020,9020,9020,9020,0
|
|
20231213,184600,561307050,9020,9020,9020,9020,0
|
|
20231213,184500,561307050,9020,9020,9020,9020,0
|
|
20231213,184400,561307050,9020,9020,9020,9020,0
|
|
20231213,184300,561307050,9020,9020,9020,9020,0
|
|
20231213,184200,561307050,9020,9020,9020,9020,0
|
|
20231213,184100,561307050,9020,9020,9020,9020,0
|
|
20231213,184000,561307050,9020,9020,9020,9020,0
|
|
20231213,183900,561307050,9020,9020,9020,9020,0
|
|
20231213,183800,561307050,9020,9020,9020,9020,0
|
|
20231213,183700,561307050,9020,9020,9020,9020,0
|
|
20231213,183600,561307050,9020,9020,9020,9020,0
|
|
20231213,183500,561307050,9020,9020,9020,9020,0
|
|
20231213,183400,561307050,9020,9020,9020,9020,0
|
|
20231213,183300,561307050,9020,9020,9020,9020,0
|
|
20231213,183200,561307050,9020,9020,9020,9020,0
|
|
20231213,183100,561307050,9020,9020,9020,9020,0
|
|
20231213,183000,561307050,9020,9020,9020,9020,0
|
|
20231213,182900,561307050,9020,9020,9020,9020,0
|
|
20231213,182800,561307050,9020,9020,9020,9020,0
|
|
20231213,182700,561307050,9020,9020,9020,9020,0
|
|
20231213,182600,561307050,9020,9020,9020,9020,548
|
|
20231213,182500,561307050,9020,9020,9020,9020,0
|
|
20231213,182400,561307050,9020,9020,9020,9020,0
|
|
20231213,182300,561307050,9020,9020,9020,9020,0
|
|
20231213,182200,561307050,9020,9020,9020,9020,0
|
|
20231213,182100,561307050,9020,9020,9020,9020,0
|
|
20231213,182000,561307050,9020,9020,9020,9020,0
|
|
20231213,181900,561307050,9020,9020,9020,9020,0
|
|
20231213,181800,561307050,9020,9020,9020,9020,0
|
|
20231213,181700,561307050,9020,9020,9020,9020,0
|
|
20231213,181600,561307050,9020,9020,9020,9020,0
|
|
20231213,181500,561307050,9020,9020,9020,9020,0
|
|
20231213,181400,561307050,9020,9020,9020,9020,0
|
|
20231213,181300,561307050,9020,9020,9020,9020,0
|
|
20231213,181200,561307050,9020,9020,9020,9020,0
|
|
20231213,181100,561307050,9020,9020,9020,9020,0
|
|
20231213,181000,561307050,9020,9020,9020,9020,0
|
|
20231213,180900,561307050,9020,9020,9020,9020,0
|
|
20231213,180800,561307050,9020,9020,9020,9020,0
|
|
20231213,180700,561307050,9020,9020,9020,9020,0
|
|
20231213,180600,561307050,9020,9020,9020,9020,0
|
|
20231213,180500,561307050,9020,9020,9020,9020,0
|
|
20231213,180400,561307050,9020,9020,9020,9020,0
|
|
20231213,180300,561307050,9020,9020,9020,9020,0
|
|
20231213,180200,561307050,9020,9020,9020,9020,0
|
|
20231213,180100,561307050,9020,9020,9020,9020,0
|
|
20231213,180000,561307050,9020,9020,9020,9020,0
|
|
20231213,175900,561307050,9020,9020,9020,9020,0
|
|
20231213,175800,561307050,9020,9020,9020,9020,0
|
|
20231213,175700,561307050,9020,9020,9020,9020,0
|
|
20231213,175600,561307050,9020,9020,9020,9020,548
|
|
20231213,175500,561307050,9020,9020,9020,9020,0
|
|
20231213,175400,561307050,9020,9020,9020,9020,0
|
|
20231213,175300,561307050,9020,9020,9020,9020,0
|
|
20231213,175200,561307050,9020,9020,9020,9020,0
|
|
20231213,175100,561307050,9020,9020,9020,9020,0
|
|
20231213,175000,561307050,9020,9020,9020,9020,0
|
|
20231213,174900,561307050,9020,9020,9020,9020,0
|
|
20231213,174800,561307050,9020,9020,9020,9020,0
|
|
20231213,174700,561307050,9020,9020,9020,9020,0
|
|
20231213,174600,561307050,9020,9020,9020,9020,0
|
|
20231213,174500,561307050,9020,9020,9020,9020,0
|
|
20231213,174400,561307050,9020,9020,9020,9020,0
|
|
20231213,174300,561307050,9020,9020,9020,9020,0
|
|
20231213,174200,561307050,9020,9020,9020,9020,0
|
|
20231213,174100,561307050,9020,9020,9020,9020,0
|
|
20231213,174000,561307050,9020,9020,9020,9020,0
|
|
20231213,173900,561307050,9020,9020,9020,9020,0
|
|
20231213,173800,561307050,9020,9020,9020,9020,0
|
|
20231213,173700,561307050,9020,9020,9020,9020,0
|
|
20231213,173600,561307050,9020,9020,9020,9020,0
|
|
20231213,173500,561307050,9020,9020,9020,9020,0
|
|
20231213,173400,561307050,9020,9020,9020,9020,0
|
|
20231213,173300,561307050,9020,9020,9020,9020,0
|
|
20231213,173200,561307050,9020,9020,9020,9020,0
|
|
20231213,173100,561307050,9020,9020,9020,9020,0
|
|
20231213,173000,561307050,9020,9020,9020,9020,0
|
|
20231213,172900,561307050,9020,9020,9020,9020,0
|
|
20231213,172800,561307050,9020,9020,9020,9020,0
|
|
20231213,172700,561307050,9020,9020,9020,9020,0
|
|
20231213,172600,561307050,9020,9020,9020,9020,548
|
|
20231213,172500,561307050,9020,9020,9020,9020,0
|
|
20231213,172400,561307050,9020,9020,9020,9020,0
|
|
20231213,172300,561307050,9020,9020,9020,9020,0
|
|
20231213,172200,561307050,9020,9020,9020,9020,0
|
|
20231213,172100,561307050,9020,9020,9020,9020,0
|
|
20231213,172000,561307050,9020,9020,9020,9020,0
|
|
20231213,171900,561307050,9020,9020,9020,9020,0
|
|
20231213,171800,561307050,9020,9020,9020,9020,0
|
|
20231213,171700,561307050,9020,9020,9020,9020,0
|
|
20231213,171600,561307050,9020,9020,9020,9020,0
|
|
20231213,171500,561307050,9020,9020,9020,9020,0
|
|
20231213,171400,561307050,9020,9020,9020,9020,0
|
|
20231213,171300,561307050,9020,9020,9020,9020,0
|
|
20231213,171200,561307050,9020,9020,9020,9020,0
|
|
20231213,171100,561307050,9020,9020,9020,9020,0
|
|
20231213,171000,561307050,9020,9020,9020,9020,0
|
|
20231213,170900,561307050,9020,9020,9020,9020,0
|
|
20231213,170800,561307050,9020,9020,9020,9020,0
|
|
20231213,170700,561307050,9020,9020,9020,9020,0
|
|
20231213,170600,561307050,9020,9020,9020,9020,0
|
|
20231213,170500,561307050,9020,9020,9020,9020,0
|
|
20231213,170400,561307050,9020,9020,9020,9020,0
|
|
20231213,170300,561307050,9020,9020,9020,9020,0
|
|
20231213,170200,561307050,9020,9020,9020,9020,0
|
|
20231213,170100,561307050,9020,9020,9020,9020,0
|
|
20231213,170000,561307050,9020,9020,9020,9020,0
|
|
20231213,165900,561307050,9020,9020,9020,9020,0
|
|
20231213,165800,561307050,9020,9020,9020,9020,0
|
|
20231213,165700,561307050,9020,9020,9020,9020,0
|
|
20231213,165600,561307050,9020,9020,9020,9020,548
|
|
20231213,165500,561307050,9020,9020,9020,9020,0
|
|
20231213,165400,561307050,9020,9020,9020,9020,0
|
|
20231213,165300,561307050,9020,9020,9020,9020,0
|
|
20231213,165200,561307050,9020,9020,9020,9020,0
|
|
20231213,165100,561307050,9020,9020,9020,9020,0
|
|
20231213,165000,561307050,9020,9020,9020,9020,0
|
|
20231213,164900,561307050,9020,9020,9020,9020,0
|
|
20231213,164800,561307050,9020,9020,9020,9020,0
|
|
20231213,164700,561307050,9020,9020,9020,9020,0
|
|
20231213,164600,561307050,9020,9020,9020,9020,0
|
|
20231213,164500,561307050,9020,9020,9020,9020,0
|
|
20231213,164400,561307050,9020,9020,9020,9020,0
|
|
20231213,164300,561307050,9020,9020,9020,9020,0
|
|
20231213,164200,561307050,9020,9020,9020,9020,0
|
|
20231213,164100,561307050,9020,9020,9020,9020,0
|
|
20231213,164000,561307050,9020,9020,9020,9020,0
|
|
20231213,163900,561307050,9020,9020,9020,9020,0
|
|
20231213,163800,561307050,9020,9020,9020,9020,0
|
|
20231213,163700,561307050,9020,9020,9020,9020,0
|
|
20231213,163600,561307050,9020,9020,9020,9020,0
|
|
20231213,163500,561307050,9020,9020,9020,9020,0
|
|
20231213,163400,561307050,9020,9020,9020,9020,0
|
|
20231213,163300,561307050,9020,9020,9020,9020,0
|
|
20231213,163200,561307050,9020,9020,9020,9020,0
|
|
20231213,163100,561307050,9020,9020,9020,9020,0
|
|
20231213,163000,561307050,9020,9020,9020,9020,0
|
|
20231213,162900,561307050,9020,9020,9020,9020,0
|
|
20231213,162800,561307050,9020,9020,9020,9020,0
|
|
20231213,162700,561307050,9020,9020,9020,9020,0
|
|
20231213,162600,561307050,9020,9020,9020,9020,548
|
|
20231213,162500,561307050,9020,9020,9020,9020,0
|
|
20231213,162400,561307050,9020,9020,9020,9020,0
|
|
20231213,162300,561307050,9020,9020,9020,9020,0
|
|
20231213,162200,561307050,9020,9020,9020,9020,0
|
|
20231213,162100,561307050,9020,9020,9020,9020,0
|
|
20231213,162000,561307050,9020,9020,9020,9020,0
|
|
20231213,161900,561307050,9020,9020,9020,9020,0
|
|
20231213,161800,561307050,9020,9020,9020,9020,0
|
|
20231213,161700,561307050,9020,9020,9020,9020,0
|
|
20231213,161600,561307050,9020,9020,9020,9020,0
|
|
20231213,161500,561307050,9020,9020,9020,9020,0
|
|
20231213,161400,561307050,9020,9020,9020,9020,0
|
|
20231213,161300,561307050,9020,9020,9020,9020,0
|
|
20231213,161200,561307050,9020,9020,9020,9020,0
|
|
20231213,161100,561307050,9020,9020,9020,9020,0
|
|
20231213,161000,561307050,9020,9020,9020,9020,0
|
|
20231213,160900,561307050,9020,9020,9020,9020,0
|
|
20231213,160800,561307050,9020,9020,9020,9020,0
|
|
20231213,160700,561307050,9020,9020,9020,9020,0
|
|
20231213,160600,561307050,9020,9020,9020,9020,0
|
|
20231213,160500,561307050,9020,9020,9020,9020,0
|
|
20231213,160400,561307050,9020,9020,9020,9020,0
|
|
20231213,160300,561307050,9020,9020,9020,9020,0
|
|
20231213,160200,561307050,9020,9020,9020,9020,0
|
|
20231213,160100,561307050,9020,9020,9020,9020,0
|
|
20231213,160000,561307050,9020,9020,9020,9020,0
|
|
20231213,155900,561307050,9020,9020,9020,9020,0
|
|
20231213,155800,561307050,9020,9020,9020,9020,0
|
|
20231213,155700,561307050,9020,9020,9020,9020,0
|
|
20231213,155600,561307050,9020,9020,9020,9020,548
|
|
20231213,155500,561307050,9020,9020,9020,9020,0
|
|
20231213,155400,561307050,9020,9020,9020,9020,0
|
|
20231213,155300,561307050,9020,9020,9020,9020,0
|
|
20231213,155200,561307050,9020,9020,9020,9020,0
|
|
20231213,155100,561307050,9020,9020,9020,9020,0
|
|
20231213,155000,561307050,9020,9020,9020,9020,0
|
|
20231213,154900,561307050,9020,9020,9020,9020,0
|
|
20231213,154800,561307050,9020,9020,9020,9020,0
|
|
20231213,154700,561307050,9020,9020,9020,9020,0
|
|
20231213,154600,561307050,9020,9020,9020,9020,0
|
|
20231213,154500,561307050,9020,9020,9020,9020,0
|
|
20231213,154400,561307050,9020,9020,9020,9020,0
|
|
20231213,154300,561307050,9020,9020,9020,9020,0
|
|
20231213,154200,561307050,9020,9020,9020,9020,0
|
|
20231213,154100,561307050,9020,9020,9020,9020,0
|
|
20231213,154000,561307050,9020,9020,9020,9020,0
|
|
20231213,153900,561307050,9020,9020,9020,9020,0
|
|
20231213,153800,561307050,9020,9020,9020,9020,0
|
|
20231213,153700,561307050,9020,9020,9020,9020,0
|
|
20231213,153600,561307050,9020,9020,9020,9020,0
|
|
20231213,153500,561307050,9020,9020,9020,9020,0
|
|
20231213,153400,561307050,9020,9020,9020,9020,0
|
|
20231213,153300,561307050,9020,9020,9020,9020,0
|
|
20231213,153200,561307050,9020,9020,9020,9020,0
|
|
20231213,153100,561307050,9020,9020,9020,9020,0
|
|
20231213,153000,561307050,9020,9020,9020,9020,548
|
|
20231213,152900,556364090,9000,9000,9000,9000,0
|
|
20231213,152800,556364090,9000,9000,9000,9000,0
|
|
20231213,152700,556364090,9000,9000,9000,9000,0
|
|
20231213,152600,556364090,9000,9000,9000,9000,0
|
|
20231213,152500,556364090,9000,9000,9000,9000,0
|
|
20231213,152400,556364090,9000,9000,9000,9000,0
|
|
20231213,152300,556364090,9000,9000,9000,9000,0
|
|
20231213,152200,556364090,9000,9000,9000,9000,0
|
|
20231213,152100,556364090,9000,9000,9000,9000,0
|
|
20231213,152000,556364090,9000,9000,9000,9000,0
|
|
20231213,151900,556364090,9000,9020,9020,9000,34
|
|
20231213,151800,556057430,9000,9000,9000,9000,1
|
|
20231213,151700,556048430,9020,9000,9020,9000,31
|
|
20231213,151600,555768890,9010,9000,9010,9000,582
|
|
20231213,151500,550530870,9000,9000,9000,9000,4
|
|
20231213,151400,550494870,9000,9000,9000,9000,1
|
|
20231213,151300,550485870,8970,8970,8970,8970,0
|
|
20231213,151200,550485870,8970,8970,8970,8970,76
|
|
20231213,151100,549804150,8970,8970,8970,8970,0
|
|
20231213,151000,549804150,8970,8990,9000,8970,1108
|
|
20231213,150900,539839430,9000,9000,9000,9000,0
|
|
20231213,150800,539839430,9000,9000,9000,9000,0
|
|
20231213,150700,539839430,9000,9000,9000,9000,0
|
|
20231213,150600,539839430,9000,9000,9000,9000,0
|
|
20231213,150500,539839430,9000,9000,9000,9000,0
|
|
20231213,150400,539839430,9000,9000,9000,9000,0
|
|
20231213,150300,539839430,9000,9000,9000,9000,1
|
|
20231213,150200,539830430,8960,8960,8960,8960,525
|
|
20231213,150100,535126430,8960,8960,8960,8960,0
|
|
20231213,150000,535126430,8960,8960,8960,8960,2
|
|
20231213,145900,535108510,9000,8990,9000,8950,4641
|
|
20231213,145800,493550960,8990,8990,8990,8990,1
|
|
20231213,145700,493541970,8990,8990,8990,8990,0
|
|
20231213,145600,493541970,8990,8990,8990,8990,5
|
|
20231213,145500,493497020,9000,9000,9000,9000,0
|
|
20231213,145400,493497020,9000,9000,9000,9000,5
|
|
20231213,145300,493452020,8960,8960,8960,8960,0
|
|
20231213,145200,493452020,8960,8960,8960,8960,0
|
|
20231213,145100,493452020,8960,8990,8990,8960,2000
|
|
20231213,145000,475522650,8990,9000,9000,8990,111
|
|
20231213,144900,474524650,9000,9000,9000,9000,0
|
|
20231213,144800,474524650,9000,8990,9000,8990,536
|
|
20231213,144700,469706000,8990,9000,9000,8990,576
|
|
20231213,144600,464527480,9000,9000,9000,9000,600
|
|
20231213,144500,459127480,8990,8990,8990,8990,0
|
|
20231213,144400,459127480,8990,8990,8990,8990,57
|
|
20231213,144300,458615050,8990,8990,8990,8990,283
|
|
20231213,144200,456070880,8980,8980,8980,8980,0
|
|
20231213,144100,456070880,8980,8980,8980,8980,0
|
|
20231213,144000,456070880,8980,8980,8980,8980,10
|
|
20231213,143900,455981080,8990,8990,8990,8990,0
|
|
20231213,143800,455981080,8990,8990,8990,8990,0
|
|
20231213,143700,455981080,8990,8990,8990,8990,50
|
|
20231213,143600,455531580,8990,8990,8990,8990,47
|
|
20231213,143500,455109050,8990,8990,8990,8990,53
|
|
20231213,143400,454632580,8970,8970,8970,8970,0
|
|
20231213,143300,454632580,8970,8970,8970,8970,911
|
|
20231213,143200,446460910,8970,8970,8970,8970,0
|
|
20231213,143100,446460910,8970,8970,8970,8970,3
|
|
20231213,143000,446434000,8980,8980,8980,8980,2
|
|
20231213,142900,446416040,8970,8970,8970,8970,0
|
|
20231213,142800,446416040,8970,8970,8970,8970,0
|
|
20231213,142700,446416040,8970,8970,8970,8970,8
|
|
20231213,142600,446344280,9010,9010,9010,9010,0
|
|
20231213,142500,446344280,9010,9010,9010,9010,0
|
|
20231213,142400,446344280,9010,9010,9010,9010,0
|
|
20231213,142300,446344280,9010,9010,9010,9010,0
|
|
20231213,142200,446344280,9010,9010,9010,9010,0
|
|
20231213,142100,446344280,9010,9010,9010,9010,0
|
|
20231213,142000,446344280,9010,9010,9010,9010,0
|
|
20231213,141900,446344280,9010,9010,9010,9010,0
|
|
20231213,141800,446344280,9010,9010,9010,9010,0
|
|
20231213,141700,446344280,9010,9010,9010,9010,10
|
|
20231213,141600,446254180,9010,9010,9010,9010,0
|
|
20231213,141500,446254180,9010,9010,9010,9010,0
|
|
20231213,141400,446254180,9010,9010,9010,9010,0
|
|
20231213,141300,446254180,9010,9010,9010,9010,0
|
|
20231213,141200,446254180,9010,9010,9010,9010,1
|
|
20231213,141100,446245170,8950,8950,8950,8950,0
|
|
20231213,141000,446245170,8950,8950,8950,8950,0
|
|
20231213,140900,446245170,8950,8970,8970,8950,1500
|
|
20231213,140800,432819090,9010,9010,9010,9010,0
|
|
20231213,140700,432819090,9010,9010,9010,9010,0
|
|
20231213,140600,432819090,9010,9010,9010,9010,0
|
|
20231213,140500,432819090,9010,9010,9010,9010,0
|
|
20231213,140400,432819090,9010,9010,9010,9010,70
|
|
20231213,140300,432188390,8950,8950,8950,8950,0
|
|
20231213,140200,432188390,8950,8950,8950,8950,0
|
|
20231213,140100,432188390,8950,8980,8980,8950,3000
|
|
20231213,140000,405334290,9010,9010,9010,9010,11
|
|
20231213,135900,405235180,9010,9010,9010,9010,0
|
|
20231213,135800,405235180,9010,9010,9010,9010,140
|
|
20231213,135700,403973780,9000,9000,9000,9000,150
|
|
20231213,135600,402623780,8980,8960,8980,8960,156
|
|
20231213,135500,401225900,8960,8960,8960,8960,2
|
|
20231213,135400,401207980,8950,8950,8950,8950,0
|
|
20231213,135300,401207980,8950,8950,8950,8950,5
|
|
20231213,135200,401163230,8960,8960,8960,8960,0
|
|
20231213,135100,401163230,8960,8960,8960,8960,31
|
|
20231213,135000,400885470,8960,8960,8960,8960,712
|
|
20231213,134900,394505950,8970,8970,8970,8970,12
|
|
20231213,134800,394398310,8960,8960,8960,8960,0
|
|
20231213,134700,394398310,8960,8960,8960,8960,0
|
|
20231213,134600,394398310,8960,8960,8960,8960,0
|
|
20231213,134500,394398310,8960,8960,8960,8960,1
|
|
20231213,134400,394389350,8980,8980,8980,8980,0
|
|
20231213,134300,394389350,8980,8980,8980,8980,12
|
|
20231213,134200,394281590,8970,8970,8970,8970,5
|
|
20231213,134100,394236740,8980,8980,8980,8980,0
|
|
20231213,134000,394236740,8980,8980,8980,8980,230
|
|
20231213,133900,392171340,8950,8950,8950,8950,0
|
|
20231213,133800,392171340,8950,8950,8950,8950,0
|
|
20231213,133700,392171340,8950,8950,8950,8950,0
|
|
20231213,133600,392171340,8950,8950,8950,8950,0
|
|
20231213,133500,392171340,8950,8950,8950,8950,0
|
|
20231213,133400,392171340,8950,8950,8950,8950,232
|
|
20231213,133300,390094940,8960,8960,8960,8960,0
|
|
20231213,133200,390094940,8960,8960,8960,8960,100
|
|
20231213,133100,389198940,8920,8920,8920,8920,0
|
|
20231213,133000,389198940,8920,8920,8920,8920,230
|
|
20231213,132900,387147340,8920,8930,8930,8920,2500
|
|
20231213,132800,364838010,8940,8940,8940,8940,0
|
|
20231213,132700,364838010,8940,8950,8950,8940,7000
|
|
20231213,132600,302255040,8980,8980,8980,8980,12
|
|
20231213,132500,302147280,8960,8960,8960,8960,0
|
|
20231213,132400,302147280,8960,8960,8960,8960,0
|
|
20231213,132300,302147280,8960,8960,8960,8960,0
|
|
20231213,132200,302147280,8960,8960,8960,8960,33
|
|
20231213,132100,301851600,8960,8960,8960,8960,13
|
|
20231213,132000,301735120,8960,8960,8960,8960,0
|
|
20231213,131900,301735120,8960,8960,8960,8960,300
|
|
20231213,131800,299047120,8960,8960,8960,8960,0
|
|
20231213,131700,299047120,8960,8960,8960,8960,8
|
|
20231213,131600,298975440,8960,8960,8960,8960,69
|
|
20231213,131500,298357200,8970,8970,8970,8970,2
|
|
20231213,131400,298339260,8970,8970,8970,8970,0
|
|
20231213,131300,298339260,8970,8970,8970,8970,0
|
|
20231213,131200,298339260,8970,8970,8970,8970,0
|
|
20231213,131100,298339260,8970,8970,8970,8970,0
|
|
20231213,131000,298339260,8970,8970,8970,8970,350
|
|
20231213,130900,295199760,8970,8970,8970,8970,12
|
|
20231213,130800,295092120,8960,8960,8960,8960,1
|
|
20231213,130700,295083160,8960,8960,8960,8960,0
|
|
20231213,130600,295083160,8960,8960,8960,8960,350
|
|
20231213,130500,291947160,8960,8960,8960,8960,0
|
|
20231213,130400,291947160,8960,8970,8970,8960,400
|
|
20231213,130300,288361900,8980,8980,8980,8980,0
|
|
20231213,130200,288361900,8980,8980,8980,8980,2
|
|
20231213,130100,288343940,8990,8990,8990,8990,0
|
|
20231213,130000,288343940,8990,8990,8990,8990,0
|
|
20231213,125900,288343940,8990,8990,8990,8990,0
|
|
20231213,125800,288343940,8990,8990,8990,8990,0
|
|
20231213,125700,288343940,8990,8990,8990,8990,0
|
|
20231213,125600,288343940,8990,8990,8990,8990,0
|
|
20231213,125500,288343940,8990,8990,8990,8990,0
|
|
20231213,125400,288343940,8990,8990,8990,8990,1169
|
|
20231213,125300,277834630,8990,8990,8990,8990,0
|
|
20231213,125200,277834630,8990,8990,8990,8990,12
|
|
20231213,125100,277726750,8970,8970,8970,8970,0
|
|
20231213,125000,277726750,8970,8970,8970,8970,0
|
|
20231213,124900,277726750,8970,8970,8970,8970,0
|
|
20231213,124800,277726750,8970,8970,8970,8970,0
|
|
20231213,124700,277726750,8970,8970,8970,8970,0
|
|
20231213,124600,277726750,8970,8970,8970,8970,0
|
|
20231213,124500,277726750,8970,8970,8970,8970,0
|
|
20231213,124400,277726750,8970,8970,8970,8970,0
|
|
20231213,124300,277726750,8970,8970,8970,8970,0
|
|
20231213,124200,277726750,8970,8970,8970,8970,9
|
|
20231213,124100,277646020,8990,8990,8990,8990,0
|
|
20231213,124000,277646020,8990,8990,8990,8990,0
|
|
20231213,123900,277646020,8990,8990,8990,8990,0
|
|
20231213,123800,277646020,8990,8990,8990,8990,0
|
|
20231213,123700,277646020,8990,8990,8990,8990,0
|
|
20231213,123600,277646020,8990,8990,8990,8990,0
|
|
20231213,123500,277646020,8990,8990,8990,8990,12
|
|
20231213,123400,277538140,8980,8980,8980,8980,5
|
|
20231213,123300,277493240,8980,8980,8980,8980,0
|
|
20231213,123200,277493240,8980,8980,8980,8980,0
|
|
20231213,123100,277493240,8980,8980,8980,8980,0
|
|
20231213,123000,277493240,8980,8980,8980,8980,0
|
|
20231213,122900,277493240,8980,8980,8980,8980,0
|
|
20231213,122800,277493240,8980,8980,8980,8980,0
|
|
20231213,122700,277493240,8980,8980,8980,8980,0
|
|
20231213,122600,277493240,8980,8980,8980,8980,1
|
|
20231213,122500,277484260,8930,8930,8930,8930,0
|
|
20231213,122400,277484260,8930,8960,8960,8930,4009
|
|
20231213,122300,241629890,8960,8990,8990,8960,1000
|
|
20231213,122200,232666810,9020,9020,9020,9020,0
|
|
20231213,122100,232666810,9020,9020,9020,9020,0
|
|
20231213,122000,232666810,9020,9020,9020,9020,0
|
|
20231213,121900,232666810,9020,9020,9020,9020,0
|
|
20231213,121800,232666810,9020,9020,9020,9020,13
|
|
20231213,121700,232549550,8970,8970,8970,8970,2
|
|
20231213,121600,232531610,8970,8970,8970,8970,0
|
|
20231213,121500,232531610,8970,8970,8970,8970,0
|
|
20231213,121400,232531610,8970,8970,8970,8970,740
|
|
20231213,121300,225893810,8970,9010,9010,8970,683
|
|
20231213,121200,219762250,8980,8980,8980,8980,0
|
|
20231213,121100,219762250,8980,8980,8980,8980,0
|
|
20231213,121000,219762250,8980,8980,8980,8980,497
|
|
20231213,120900,215299190,8980,8980,8980,8980,0
|
|
20231213,120800,215299190,8980,8980,8980,8980,0
|
|
20231213,120700,215299190,8980,8980,8980,8980,0
|
|
20231213,120600,215299190,8980,8980,8980,8980,20
|
|
20231213,120500,215119590,8980,8980,8980,8980,0
|
|
20231213,120400,215119590,8980,8980,8980,8980,20
|
|
20231213,120300,214939990,8980,8980,8980,8980,0
|
|
20231213,120200,214939990,8980,8980,8980,8980,0
|
|
20231213,120100,214939990,8980,8980,8980,8980,312
|
|
20231213,120000,212138230,8970,8970,8970,8970,0
|
|
20231213,115900,212138230,8970,9000,9000,8970,314
|
|
20231213,115800,209319010,9020,9020,9020,9020,0
|
|
20231213,115700,209319010,9020,9020,9020,9020,0
|
|
20231213,115600,209319010,9020,9020,9020,9020,0
|
|
20231213,115500,209319010,9020,9020,9020,9020,0
|
|
20231213,115400,209319010,9020,9020,9020,9020,0
|
|
20231213,115300,209319010,9020,9020,9020,9020,0
|
|
20231213,115200,209319010,9020,9020,9020,9020,0
|
|
20231213,115100,209319010,9020,9020,9020,9020,0
|
|
20231213,115000,209319010,9020,9020,9020,9020,0
|
|
20231213,114900,209319010,9020,9020,9020,9020,0
|
|
20231213,114800,209319010,9020,9020,9020,9020,0
|
|
20231213,114700,209319010,9020,9020,9020,9020,0
|
|
20231213,114600,209319010,9020,9020,9020,9020,0
|
|
20231213,114500,209319010,9020,9020,9020,9020,0
|
|
20231213,114400,209319010,9020,9020,9020,9020,12
|
|
20231213,114300,209210770,9020,9020,9020,9020,0
|
|
20231213,114200,209210770,9020,9020,9020,9020,0
|
|
20231213,114100,209210770,9020,9020,9020,9020,0
|
|
20231213,114000,209210770,9020,9020,9020,9020,100
|
|
20231213,113900,208308770,9020,9020,9020,9020,160
|
|
20231213,113800,206865570,9020,9020,9020,9020,0
|
|
20231213,113700,206865570,9020,9020,9020,9020,0
|
|
20231213,113600,206865570,9020,9020,9020,9010,560
|
|
20231213,113500,201814540,9020,9020,9020,9020,300
|
|
20231213,113400,199108540,9010,9010,9020,9010,311
|
|
20231213,113300,196303380,9010,9010,9010,9010,120
|
|
20231213,113200,195222180,9010,9010,9010,9010,0
|
|
20231213,113100,195222180,9010,9010,9010,9010,200
|
|
20231213,113000,193420180,9000,9000,9000,9000,300
|
|
20231213,112900,190720180,9010,8980,9010,8980,755
|
|
20231213,112800,183926780,9010,9010,9010,9010,600
|
|
20231213,112700,178520780,9010,9010,9010,9010,12
|
|
20231213,112600,178412660,9020,9020,9020,9020,0
|
|
20231213,112500,178412660,9020,9020,9020,9020,0
|
|
20231213,112400,178412660,9020,9020,9020,9020,0
|
|
20231213,112300,178412660,9020,9020,9020,9020,0
|
|
20231213,112200,178412660,9020,9020,9020,9020,0
|
|
20231213,112100,178412660,9020,9020,9020,9020,0
|
|
20231213,112000,178412660,9020,9020,9020,9020,0
|
|
20231213,111900,178412660,9020,9020,9020,9020,1
|
|
20231213,111800,178403640,9020,9020,9020,9020,0
|
|
20231213,111700,178403640,9020,9020,9020,9020,0
|
|
20231213,111600,178403640,9020,9020,9020,9020,0
|
|
20231213,111500,178403640,9020,9020,9020,9020,0
|
|
20231213,111400,178403640,9020,9020,9020,9020,0
|
|
20231213,111300,178403640,9020,9020,9020,9020,0
|
|
20231213,111200,178403640,9020,9020,9020,9020,0
|
|
20231213,111100,178403640,9020,9020,9020,9020,0
|
|
20231213,111000,178403640,9020,9000,9020,9000,132
|
|
20231213,110900,177215400,8990,8990,8990,8990,129
|
|
20231213,110800,176055690,9030,9030,9030,9030,0
|
|
20231213,110700,176055690,9030,9030,9030,9030,0
|
|
20231213,110600,176055690,9030,9030,9030,9030,0
|
|
20231213,110500,176055690,9030,9030,9030,9030,0
|
|
20231213,110400,176055690,9030,9030,9030,9030,0
|
|
20231213,110300,176055690,9030,9030,9030,9030,0
|
|
20231213,110200,176055690,9030,9030,9030,9030,0
|
|
20231213,110100,176055690,9030,9030,9030,9030,0
|
|
20231213,110000,176055690,9030,9030,9030,9030,0
|
|
20231213,105900,176055690,9030,9030,9030,9030,0
|
|
20231213,105800,176055690,9030,9030,9030,9030,0
|
|
20231213,105700,176055690,9030,9030,9030,9030,1
|
|
20231213,105600,176046660,9030,9030,9030,9030,0
|
|
20231213,105500,176046660,9030,9030,9030,9030,0
|
|
20231213,105400,176046660,9030,9030,9030,9030,0
|
|
20231213,105300,176046660,9030,9030,9030,9030,12
|
|
20231213,105200,175938300,9040,9030,9040,9030,136
|
|
20231213,105100,174709740,9010,9010,9010,9010,50
|
|
20231213,105000,174259240,9010,9010,9010,9010,60
|
|
20231213,104900,173718640,9020,9020,9020,9020,200
|
|
20231213,104800,171914640,9030,9030,9030,9030,0
|
|
20231213,104700,171914640,9030,9030,9030,9030,60
|
|
20231213,104600,171372840,8980,8980,8980,8980,72
|
|
20231213,104500,170726280,8990,8990,8990,8990,180
|
|
20231213,104400,169108080,8990,8990,8990,8990,0
|
|
20231213,104300,169108080,8990,8990,8990,8990,30
|
|
20231213,104200,168838380,8990,8990,8990,8990,0
|
|
20231213,104100,168838380,8990,8990,8990,8990,6
|
|
20231213,104000,168784440,9000,9000,9000,9000,0
|
|
20231213,103900,168784440,9000,9000,9000,9000,416
|
|
20231213,103800,165040440,8970,8970,8970,8970,0
|
|
20231213,103700,165040440,8970,8970,8970,8970,0
|
|
20231213,103600,165040440,8970,8970,8970,8970,186
|
|
20231213,103500,163372020,8960,8960,8960,8960,44
|
|
20231213,103400,162977780,8960,8960,8960,8960,0
|
|
20231213,103300,162977780,8960,8960,8960,8960,42
|
|
20231213,103200,162601460,8960,8960,8960,8960,40
|
|
20231213,103100,162243060,8950,8950,8950,8950,0
|
|
20231213,103000,162243060,8950,8950,8950,8950,398
|
|
20231213,102900,158680960,8940,8940,8940,8940,155
|
|
20231213,102800,157295260,8940,8960,8960,8940,958
|
|
20231213,102700,148718150,8960,8970,8970,8960,1162
|
|
20231213,102600,138298490,8980,8980,8980,8980,0
|
|
20231213,102500,138298490,8980,8980,8980,8980,46
|
|
20231213,102400,137885410,8980,8980,8980,8980,100
|
|
20231213,102300,136987410,8990,8990,8990,8990,30
|
|
20231213,102200,136717710,8990,8990,8990,8990,50
|
|
20231213,102100,136268210,8980,8980,8980,8980,30
|
|
20231213,102000,135998810,8990,8980,8990,8980,181
|
|
20231213,101900,134372430,8990,8990,8990,8980,14
|
|
20231213,101800,134246580,8980,8980,8980,8980,29
|
|
20231213,101700,133986160,9010,9010,9010,9010,0
|
|
20231213,101600,133986160,9010,9010,9010,9010,0
|
|
20231213,101500,133986160,9010,9010,9010,9010,1
|
|
20231213,101400,133977150,9050,9050,9050,9050,0
|
|
20231213,101300,133977150,9050,9050,9050,9050,0
|
|
20231213,101200,133977150,9050,9050,9050,9050,0
|
|
20231213,101100,133977150,9050,9050,9050,9050,0
|
|
20231213,101000,133977150,9050,9050,9050,9050,0
|
|
20231213,100900,133977150,9050,9050,9050,9050,0
|
|
20231213,100800,133977150,9050,9050,9050,9050,1
|
|
20231213,100700,133968100,8980,8980,8980,8980,526
|
|
20231213,100600,129244620,8990,8990,8990,8990,0
|
|
20231213,100500,129244620,8990,8990,8990,8990,0
|
|
20231213,100400,129244620,8990,8990,8990,8990,0
|
|
20231213,100300,129244620,8990,8990,8990,8990,1
|
|
20231213,100200,129235630,8960,8980,8990,8960,713
|
|
20231213,100100,122833120,8980,9000,9000,8980,899
|
|
20231213,100000,114754250,9040,9040,9040,9040,0
|
|
20231213,095900,114754250,9040,9040,9040,9040,0
|
|
20231213,095800,114754250,9040,9040,9040,9040,0
|
|
20231213,095700,114754250,9040,9040,9040,9040,0
|
|
20231213,095600,114754250,9040,9040,9040,9040,0
|
|
20231213,095500,114754250,9040,9040,9040,9040,0
|
|
20231213,095400,114754250,9040,9040,9040,9040,0
|
|
20231213,095300,114754250,9040,9040,9040,9040,0
|
|
20231213,095200,114754250,9040,9040,9040,9040,0
|
|
20231213,095100,114754250,9040,9040,9040,9040,0
|
|
20231213,095000,114754250,9040,9040,9040,9040,0
|
|
20231213,094900,114754250,9040,9040,9040,9040,0
|
|
20231213,094800,114754250,9040,9040,9040,9040,0
|
|
20231213,094700,114754250,9040,9040,9040,9040,0
|
|
20231213,094600,114754250,9040,9040,9040,9040,0
|
|
20231213,094500,114754250,9040,9000,9040,9000,14
|
|
20231213,094400,114627770,8980,8980,8980,8980,0
|
|
20231213,094300,114627770,8980,9020,9020,8980,3000
|
|
20231213,094200,87640820,9050,9050,9050,9050,0
|
|
20231213,094100,87640820,9050,9050,9050,9050,0
|
|
20231213,094000,87640820,9050,9050,9050,9050,0
|
|
20231213,093900,87640820,9050,9050,9050,9050,1
|
|
20231213,093800,87631770,9010,9050,9050,9010,222
|
|
20231213,093700,85629490,9050,9050,9050,9050,82
|
|
20231213,093600,84887390,9050,9050,9050,9050,2
|
|
20231213,093500,84869290,9050,9050,9050,9050,300
|
|
20231213,093400,82154290,9040,9040,9040,9040,0
|
|
20231213,093300,82154290,9040,9040,9040,9040,0
|
|
20231213,093200,82154290,9040,9040,9040,9040,182
|
|
20231213,093100,80509010,9020,9020,9020,9020,0
|
|
20231213,093000,80509010,9020,9020,9020,9020,0
|
|
20231213,092900,80509010,9020,9020,9020,9020,30
|
|
20231213,092800,80238410,9020,9020,9020,9020,6
|
|
20231213,092700,80184290,9020,9020,9020,9020,201
|
|
20231213,092600,78371270,9020,9020,9020,9020,11
|
|
20231213,092500,78272050,9010,9010,9010,9010,0
|
|
20231213,092400,78272050,9010,9010,9010,9010,0
|
|
20231213,092300,78272050,9010,9010,9010,9010,0
|
|
20231213,092200,78272050,9010,9010,9010,9010,30
|
|
20231213,092100,78001750,9000,9000,9000,9000,0
|
|
20231213,092000,78001750,9000,9000,9000,9000,0
|
|
20231213,091900,78001750,9000,9000,9000,9000,0
|
|
20231213,091800,78001750,9000,9000,9000,9000,0
|
|
20231213,091700,78001750,9000,9000,9000,9000,0
|
|
20231213,091600,78001750,9000,9000,9000,9000,0
|
|
20231213,091500,78001750,9000,9000,9000,9000,0
|
|
20231213,091400,78001750,9000,9000,9000,9000,0
|
|
20231213,091300,78001750,9000,9000,9000,9000,0
|
|
20231213,091200,78001750,9000,9000,9000,9000,0
|
|
20231213,091100,78001750,9000,9010,9010,9000,2
|
|
20231213,091000,77983740,9010,9040,9040,9010,3216
|
|
20231213,090900,48993440,9060,9060,9060,9060,0
|
|
20231213,090800,48993440,9060,9050,9060,9050,6
|
|
20231213,090700,48939130,9060,9060,9060,9060,0
|
|
20231213,090600,48939130,9060,9060,9060,9060,0
|
|
20231213,090500,48939130,9060,9060,9060,9030,243
|
|
20231213,090400,46744780,9050,9030,9050,9030,363
|
|
20231213,090300,43464890,9030,9060,9060,9030,177
|
|
20231213,090200,41861300,9070,9070,9070,9070,0
|
|
20231213,090100,41861300,9070,9070,9070,9070,0
|
|
20231213,090000,41861300,9070,9010,9070,9010,4646
|