646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194300,128274740,9050,9050,9050,9050,947
|
|
20231206,194200,128274740,9050,9050,9050,9050,0
|
|
20231206,194100,128274740,9050,9050,9050,9050,0
|
|
20231206,194000,128274740,9050,9050,9050,9050,0
|
|
20231206,193900,128274740,9050,9050,9050,9050,0
|
|
20231206,193800,128274740,9050,9050,9050,9050,0
|
|
20231206,193700,128274740,9050,9050,9050,9050,0
|
|
20231206,193600,128274740,9050,9050,9050,9050,0
|
|
20231206,193500,128274740,9050,9050,9050,9050,0
|
|
20231206,193400,128274740,9050,9050,9050,9050,0
|
|
20231206,193300,128274740,9050,9050,9050,9050,0
|
|
20231206,193200,128274740,9050,9050,9050,9050,0
|
|
20231206,193100,128274740,9050,9050,9050,9050,0
|
|
20231206,193000,128274740,9050,9050,9050,9050,0
|
|
20231206,192900,128274740,9050,9050,9050,9050,0
|
|
20231206,192800,128274740,9050,9050,9050,9050,0
|
|
20231206,192700,128274740,9050,9050,9050,9050,0
|
|
20231206,192600,128274740,9050,9050,9050,9050,0
|
|
20231206,192500,128274740,9050,9050,9050,9050,0
|
|
20231206,192400,128274740,9050,9050,9050,9050,0
|
|
20231206,192300,128274740,9050,9050,9050,9050,0
|
|
20231206,192200,128274740,9050,9050,9050,9050,0
|
|
20231206,192100,128274740,9050,9050,9050,9050,0
|
|
20231206,192000,128274740,9050,9050,9050,9050,0
|
|
20231206,191900,128274740,9050,9050,9050,9050,0
|
|
20231206,191800,128274740,9050,9050,9050,9050,0
|
|
20231206,191700,128274740,9050,9050,9050,9050,0
|
|
20231206,191600,128274740,9050,9050,9050,9050,0
|
|
20231206,191500,128274740,9050,9050,9050,9050,0
|
|
20231206,191400,128274740,9050,9050,9050,9050,0
|
|
20231206,191300,128274740,9050,9050,9050,9050,947
|
|
20231206,191200,128274740,9050,9050,9050,9050,0
|
|
20231206,191100,128274740,9050,9050,9050,9050,0
|
|
20231206,191000,128274740,9050,9050,9050,9050,0
|
|
20231206,190900,128274740,9050,9050,9050,9050,0
|
|
20231206,190800,128274740,9050,9050,9050,9050,0
|
|
20231206,190700,128274740,9050,9050,9050,9050,0
|
|
20231206,190600,128274740,9050,9050,9050,9050,0
|
|
20231206,190500,128274740,9050,9050,9050,9050,0
|
|
20231206,190400,128274740,9050,9050,9050,9050,0
|
|
20231206,190300,128274740,9050,9050,9050,9050,0
|
|
20231206,190200,128274740,9050,9050,9050,9050,0
|
|
20231206,190100,128274740,9050,9050,9050,9050,0
|
|
20231206,190000,128274740,9050,9050,9050,9050,0
|
|
20231206,185900,128274740,9050,9050,9050,9050,0
|
|
20231206,185800,128274740,9050,9050,9050,9050,0
|
|
20231206,185700,128274740,9050,9050,9050,9050,0
|
|
20231206,185600,128274740,9050,9050,9050,9050,0
|
|
20231206,185500,128274740,9050,9050,9050,9050,0
|
|
20231206,185400,128274740,9050,9050,9050,9050,0
|
|
20231206,185300,128274740,9050,9050,9050,9050,0
|
|
20231206,185200,128274740,9050,9050,9050,9050,0
|
|
20231206,185100,128274740,9050,9050,9050,9050,0
|
|
20231206,185000,128274740,9050,9050,9050,9050,0
|
|
20231206,184900,128274740,9050,9050,9050,9050,0
|
|
20231206,184800,128274740,9050,9050,9050,9050,0
|
|
20231206,184700,128274740,9050,9050,9050,9050,0
|
|
20231206,184600,128274740,9050,9050,9050,9050,0
|
|
20231206,184500,128274740,9050,9050,9050,9050,0
|
|
20231206,184400,128274740,9050,9050,9050,9050,0
|
|
20231206,184300,128274740,9050,9050,9050,9050,947
|
|
20231206,184200,128274740,9050,9050,9050,9050,0
|
|
20231206,184100,128274740,9050,9050,9050,9050,0
|
|
20231206,184000,128274740,9050,9050,9050,9050,0
|
|
20231206,183900,128274740,9050,9050,9050,9050,0
|
|
20231206,183800,128274740,9050,9050,9050,9050,0
|
|
20231206,183700,128274740,9050,9050,9050,9050,0
|
|
20231206,183600,128274740,9050,9050,9050,9050,0
|
|
20231206,183500,128274740,9050,9050,9050,9050,0
|
|
20231206,183400,128274740,9050,9050,9050,9050,0
|
|
20231206,183300,128274740,9050,9050,9050,9050,0
|
|
20231206,183200,128274740,9050,9050,9050,9050,0
|
|
20231206,183100,128274740,9050,9050,9050,9050,0
|
|
20231206,183000,128274740,9050,9050,9050,9050,0
|
|
20231206,182900,128274740,9050,9050,9050,9050,0
|
|
20231206,182800,128274740,9050,9050,9050,9050,0
|
|
20231206,182700,128274740,9050,9050,9050,9050,0
|
|
20231206,182600,128274740,9050,9050,9050,9050,0
|
|
20231206,182500,128274740,9050,9050,9050,9050,0
|
|
20231206,182400,128274740,9050,9050,9050,9050,0
|
|
20231206,182300,128274740,9050,9050,9050,9050,0
|
|
20231206,182200,128274740,9050,9050,9050,9050,0
|
|
20231206,182100,128274740,9050,9050,9050,9050,0
|
|
20231206,182000,128274740,9050,9050,9050,9050,0
|
|
20231206,181900,128274740,9050,9050,9050,9050,0
|
|
20231206,181800,128274740,9050,9050,9050,9050,0
|
|
20231206,181700,128274740,9050,9050,9050,9050,0
|
|
20231206,181600,128274740,9050,9050,9050,9050,0
|
|
20231206,181500,128274740,9050,9050,9050,9050,0
|
|
20231206,181400,128274740,9050,9050,9050,9050,0
|
|
20231206,181300,128274740,9050,9050,9050,9050,947
|
|
20231206,181200,128274740,9050,9050,9050,9050,0
|
|
20231206,181100,128274740,9050,9050,9050,9050,0
|
|
20231206,181000,128274740,9050,9050,9050,9050,0
|
|
20231206,180900,128274740,9050,9050,9050,9050,0
|
|
20231206,180800,128274740,9050,9050,9050,9050,0
|
|
20231206,180700,128274740,9050,9050,9050,9050,0
|
|
20231206,180600,128274740,9050,9050,9050,9050,0
|
|
20231206,180500,128274740,9050,9050,9050,9050,0
|
|
20231206,180400,128274740,9050,9050,9050,9050,0
|
|
20231206,180300,128274740,9050,9050,9050,9050,0
|
|
20231206,180200,128274740,9050,9050,9050,9050,0
|
|
20231206,180100,128274740,9050,9050,9050,9050,0
|
|
20231206,180000,128274740,9050,9050,9050,9050,0
|
|
20231206,175900,128274740,9050,9050,9050,9050,0
|
|
20231206,175800,128274740,9050,9050,9050,9050,0
|
|
20231206,175700,128274740,9050,9050,9050,9050,0
|
|
20231206,175600,128274740,9050,9050,9050,9050,0
|
|
20231206,175500,128274740,9050,9050,9050,9050,0
|
|
20231206,175400,128274740,9050,9050,9050,9050,0
|
|
20231206,175300,128274740,9050,9050,9050,9050,0
|
|
20231206,175200,128274740,9050,9050,9050,9050,0
|
|
20231206,175100,128274740,9050,9050,9050,9050,0
|
|
20231206,175000,128274740,9050,9050,9050,9050,0
|
|
20231206,174900,128274740,9050,9050,9050,9050,0
|
|
20231206,174800,128274740,9050,9050,9050,9050,0
|
|
20231206,174700,128274740,9050,9050,9050,9050,0
|
|
20231206,174600,128274740,9050,9050,9050,9050,0
|
|
20231206,174500,128274740,9050,9050,9050,9050,0
|
|
20231206,174400,128274740,9050,9050,9050,9050,0
|
|
20231206,174300,128274740,9050,9050,9050,9050,947
|
|
20231206,174200,128274740,9050,9050,9050,9050,0
|
|
20231206,174100,128274740,9050,9050,9050,9050,0
|
|
20231206,174000,128274740,9050,9050,9050,9050,0
|
|
20231206,173900,128274740,9050,9050,9050,9050,0
|
|
20231206,173800,128274740,9050,9050,9050,9050,0
|
|
20231206,173700,128274740,9050,9050,9050,9050,0
|
|
20231206,173600,128274740,9050,9050,9050,9050,0
|
|
20231206,173500,128274740,9050,9050,9050,9050,0
|
|
20231206,173400,128274740,9050,9050,9050,9050,0
|
|
20231206,173300,128274740,9050,9050,9050,9050,0
|
|
20231206,173200,128274740,9050,9050,9050,9050,0
|
|
20231206,173100,128274740,9050,9050,9050,9050,0
|
|
20231206,173000,128274740,9050,9050,9050,9050,0
|
|
20231206,172900,128274740,9050,9050,9050,9050,0
|
|
20231206,172800,128274740,9050,9050,9050,9050,0
|
|
20231206,172700,128274740,9050,9050,9050,9050,0
|
|
20231206,172600,128274740,9050,9050,9050,9050,0
|
|
20231206,172500,128274740,9050,9050,9050,9050,0
|
|
20231206,172400,128274740,9050,9050,9050,9050,0
|
|
20231206,172300,128274740,9050,9050,9050,9050,0
|
|
20231206,172200,128274740,9050,9050,9050,9050,0
|
|
20231206,172100,128274740,9050,9050,9050,9050,0
|
|
20231206,172000,128274740,9050,9050,9050,9050,0
|
|
20231206,171900,128274740,9050,9050,9050,9050,0
|
|
20231206,171800,128274740,9050,9050,9050,9050,0
|
|
20231206,171700,128274740,9050,9050,9050,9050,0
|
|
20231206,171600,128274740,9050,9050,9050,9050,0
|
|
20231206,171500,128274740,9050,9050,9050,9050,0
|
|
20231206,171400,128274740,9050,9050,9050,9050,0
|
|
20231206,171300,128274740,9050,9050,9050,9050,947
|
|
20231206,171200,128274740,9050,9050,9050,9050,0
|
|
20231206,171100,128274740,9050,9050,9050,9050,0
|
|
20231206,171000,128274740,9050,9050,9050,9050,0
|
|
20231206,170900,128274740,9050,9050,9050,9050,0
|
|
20231206,170800,128274740,9050,9050,9050,9050,0
|
|
20231206,170700,128274740,9050,9050,9050,9050,0
|
|
20231206,170600,128274740,9050,9050,9050,9050,0
|
|
20231206,170500,128274740,9050,9050,9050,9050,0
|
|
20231206,170400,128274740,9050,9050,9050,9050,0
|
|
20231206,170300,128274740,9050,9050,9050,9050,0
|
|
20231206,170200,128274740,9050,9050,9050,9050,0
|
|
20231206,170100,128274740,9050,9050,9050,9050,0
|
|
20231206,170000,128274740,9050,9050,9050,9050,0
|
|
20231206,165900,128274740,9050,9050,9050,9050,0
|
|
20231206,165800,128274740,9050,9050,9050,9050,0
|
|
20231206,165700,128274740,9050,9050,9050,9050,0
|
|
20231206,165600,128274740,9050,9050,9050,9050,0
|
|
20231206,165500,128274740,9050,9050,9050,9050,0
|
|
20231206,165400,128274740,9050,9050,9050,9050,0
|
|
20231206,165300,128274740,9050,9050,9050,9050,0
|
|
20231206,165200,128274740,9050,9050,9050,9050,0
|
|
20231206,165100,128274740,9050,9050,9050,9050,0
|
|
20231206,165000,128274740,9050,9050,9050,9050,0
|
|
20231206,164900,128274740,9050,9050,9050,9050,0
|
|
20231206,164800,128274740,9050,9050,9050,9050,0
|
|
20231206,164700,128274740,9050,9050,9050,9050,0
|
|
20231206,164600,128274740,9050,9050,9050,9050,0
|
|
20231206,164500,128274740,9050,9050,9050,9050,0
|
|
20231206,164400,128274740,9050,9050,9050,9050,0
|
|
20231206,164300,128274740,9050,9050,9050,9050,947
|
|
20231206,164200,128274740,9050,9050,9050,9050,0
|
|
20231206,164100,128274740,9050,9050,9050,9050,0
|
|
20231206,164000,128274740,9050,9050,9050,9050,0
|
|
20231206,163900,128274740,9050,9050,9050,9050,0
|
|
20231206,163800,128274740,9050,9050,9050,9050,0
|
|
20231206,163700,128274740,9050,9050,9050,9050,0
|
|
20231206,163600,128274740,9050,9050,9050,9050,0
|
|
20231206,163500,128274740,9050,9050,9050,9050,0
|
|
20231206,163400,128274740,9050,9050,9050,9050,0
|
|
20231206,163300,128274740,9050,9050,9050,9050,0
|
|
20231206,163200,128274740,9050,9050,9050,9050,0
|
|
20231206,163100,128274740,9050,9050,9050,9050,0
|
|
20231206,163000,128274740,9050,9050,9050,9050,0
|
|
20231206,162900,128274740,9050,9050,9050,9050,0
|
|
20231206,162800,128274740,9050,9050,9050,9050,0
|
|
20231206,162700,128274740,9050,9050,9050,9050,0
|
|
20231206,162600,128274740,9050,9050,9050,9050,0
|
|
20231206,162500,128274740,9050,9050,9050,9050,0
|
|
20231206,162400,128274740,9050,9050,9050,9050,0
|
|
20231206,162300,128274740,9050,9050,9050,9050,0
|
|
20231206,162200,128274740,9050,9050,9050,9050,0
|
|
20231206,162100,128274740,9050,9050,9050,9050,0
|
|
20231206,162000,128274740,9050,9050,9050,9050,0
|
|
20231206,161900,128274740,9050,9050,9050,9050,0
|
|
20231206,161800,128274740,9050,9050,9050,9050,0
|
|
20231206,161700,128274740,9050,9050,9050,9050,0
|
|
20231206,161600,128274740,9050,9050,9050,9050,0
|
|
20231206,161500,128274740,9050,9050,9050,9050,0
|
|
20231206,161400,128274740,9050,9050,9050,9050,0
|
|
20231206,161300,128274740,9050,9050,9050,9050,947
|
|
20231206,161200,128274740,9050,9050,9050,9050,0
|
|
20231206,161100,128274740,9050,9050,9050,9050,0
|
|
20231206,161000,128274740,9050,9050,9050,9050,0
|
|
20231206,160900,128274740,9050,9050,9050,9050,0
|
|
20231206,160800,128274740,9050,9050,9050,9050,0
|
|
20231206,160700,128274740,9050,9050,9050,9050,0
|
|
20231206,160600,128274740,9050,9050,9050,9050,0
|
|
20231206,160500,128274740,9050,9050,9050,9050,0
|
|
20231206,160400,128274740,9050,9050,9050,9050,0
|
|
20231206,160300,128274740,9050,9050,9050,9050,0
|
|
20231206,160200,128274740,9050,9050,9050,9050,0
|
|
20231206,160100,128274740,9050,9050,9050,9050,0
|
|
20231206,160000,128274740,9050,9050,9050,9050,0
|
|
20231206,155900,128274740,9050,9050,9050,9050,0
|
|
20231206,155800,128274740,9050,9050,9050,9050,0
|
|
20231206,155700,128274740,9050,9050,9050,9050,0
|
|
20231206,155600,128274740,9050,9050,9050,9050,0
|
|
20231206,155500,128274740,9050,9050,9050,9050,0
|
|
20231206,155400,128274740,9050,9050,9050,9050,0
|
|
20231206,155300,128274740,9050,9050,9050,9050,0
|
|
20231206,155200,128274740,9050,9050,9050,9050,0
|
|
20231206,155100,128274740,9050,9050,9050,9050,0
|
|
20231206,155000,128274740,9050,9050,9050,9050,0
|
|
20231206,154900,128274740,9050,9050,9050,9050,0
|
|
20231206,154800,128274740,9050,9050,9050,9050,0
|
|
20231206,154700,128274740,9050,9050,9050,9050,0
|
|
20231206,154600,128274740,9050,9050,9050,9050,0
|
|
20231206,154500,128274740,9050,9050,9050,9050,0
|
|
20231206,154400,128274740,9050,9050,9050,9050,0
|
|
20231206,154300,128274740,9050,9050,9050,9050,947
|
|
20231206,154200,128274740,9050,9050,9050,9050,0
|
|
20231206,154100,128274740,9050,9050,9050,9050,0
|
|
20231206,154000,128274740,9050,9050,9050,9050,0
|
|
20231206,153900,128274740,9050,9050,9050,9050,0
|
|
20231206,153800,128274740,9050,9050,9050,9050,0
|
|
20231206,153700,128274740,9050,9050,9050,9050,0
|
|
20231206,153600,128274740,9050,9050,9050,9050,0
|
|
20231206,153500,128274740,9050,9050,9050,9050,0
|
|
20231206,153400,128274740,9050,9050,9050,9050,0
|
|
20231206,153300,128274740,9050,9050,9050,9050,0
|
|
20231206,153200,128274740,9050,9050,9050,9050,0
|
|
20231206,153100,128274740,9050,9050,9050,9050,0
|
|
20231206,153000,128274740,9050,9050,9050,9050,947
|
|
20231206,152900,119704390,9200,9200,9200,9200,0
|
|
20231206,152800,119704390,9200,9200,9200,9200,0
|
|
20231206,152700,119704390,9200,9200,9200,9200,0
|
|
20231206,152600,119704390,9200,9200,9200,9200,0
|
|
20231206,152500,119704390,9200,9200,9200,9200,0
|
|
20231206,152400,119704390,9200,9200,9200,9200,0
|
|
20231206,152300,119704390,9200,9200,9200,9200,0
|
|
20231206,152200,119704390,9200,9200,9200,9200,0
|
|
20231206,152100,119704390,9200,9200,9200,9200,0
|
|
20231206,152000,119704390,9200,9200,9200,9200,0
|
|
20231206,151900,119704390,9200,9200,9200,9200,5
|
|
20231206,151800,119658390,9210,9140,9210,9130,7
|
|
20231206,151700,119594340,9210,9180,9210,9180,69
|
|
20231206,151600,118960540,9210,9210,9210,9210,0
|
|
20231206,151500,118960540,9210,9210,9210,9210,0
|
|
20231206,151400,118960540,9210,9210,9210,9210,0
|
|
20231206,151300,118960540,9210,9180,9210,9180,412
|
|
20231206,151200,115173270,9180,9180,9180,9180,0
|
|
20231206,151100,115173270,9180,9150,9180,9150,74
|
|
20231206,151000,114496110,9150,9150,9150,9150,54
|
|
20231206,150900,114002010,9170,9170,9170,9170,0
|
|
20231206,150800,114002010,9170,9170,9170,9170,30
|
|
20231206,150700,113726910,9180,9180,9180,9180,0
|
|
20231206,150600,113726910,9180,9180,9180,9180,0
|
|
20231206,150500,113726910,9180,9180,9180,9180,0
|
|
20231206,150400,113726910,9180,9180,9180,9180,0
|
|
20231206,150300,113726910,9180,9180,9180,9180,0
|
|
20231206,150200,113726910,9180,9180,9180,9180,0
|
|
20231206,150100,113726910,9180,9150,9180,9150,15
|
|
20231206,150000,113589600,9150,9150,9180,9150,90
|
|
20231206,145900,112765680,9030,9030,9030,9030,0
|
|
20231206,145800,112765680,9030,9120,9120,9030,5
|
|
20231206,145700,112720290,9170,9170,9170,9170,0
|
|
20231206,145600,112720290,9170,9170,9170,9170,0
|
|
20231206,145500,112720290,9170,9170,9170,9170,0
|
|
20231206,145400,112720290,9170,9120,9170,9120,2
|
|
20231206,145300,112702000,9180,9180,9180,9180,0
|
|
20231206,145200,112702000,9180,9180,9180,9180,0
|
|
20231206,145100,112702000,9180,9180,9180,9180,0
|
|
20231206,145000,112702000,9180,9180,9180,9180,0
|
|
20231206,144900,112702000,9180,9180,9180,9180,1
|
|
20231206,144800,112692820,9200,9200,9200,9200,0
|
|
20231206,144700,112692820,9200,9200,9200,9200,0
|
|
20231206,144600,112692820,9200,9100,9200,9100,114
|
|
20231206,144500,111654220,9100,9100,9100,9100,1
|
|
20231206,144400,111645120,9100,9100,9100,9100,0
|
|
20231206,144300,111645120,9100,9100,9100,9100,1
|
|
20231206,144200,111636020,9030,9030,9030,9030,0
|
|
20231206,144100,111636020,9030,9030,9030,9030,200
|
|
20231206,144000,109830020,9110,9110,9110,9110,0
|
|
20231206,143900,109830020,9110,9110,9110,9110,0
|
|
20231206,143800,109830020,9110,9110,9110,9110,4
|
|
20231206,143700,109793580,9110,9110,9110,9110,0
|
|
20231206,143600,109793580,9110,9110,9110,9110,0
|
|
20231206,143500,109793580,9110,9110,9110,9110,0
|
|
20231206,143400,109793580,9110,9110,9110,9110,0
|
|
20231206,143300,109793580,9110,9110,9110,9110,0
|
|
20231206,143200,109793580,9110,9110,9110,9110,0
|
|
20231206,143100,109793580,9110,9070,9110,9070,3
|
|
20231206,143000,109766330,9070,9070,9070,9070,0
|
|
20231206,142900,109766330,9070,9070,9070,9070,28
|
|
20231206,142800,109512370,9100,9100,9100,9100,10
|
|
20231206,142700,109421370,9140,9140,9140,9140,0
|
|
20231206,142600,109421370,9140,9070,9140,9070,491
|
|
20231206,142500,104967930,9070,9070,9070,9070,0
|
|
20231206,142400,104967930,9070,9100,9100,9030,15
|
|
20231206,142300,104831800,9190,9190,9190,9190,0
|
|
20231206,142200,104831800,9190,9190,9190,9190,0
|
|
20231206,142100,104831800,9190,9190,9190,9190,0
|
|
20231206,142000,104831800,9190,9190,9190,9190,0
|
|
20231206,141900,104831800,9190,9190,9190,9190,0
|
|
20231206,141800,104831800,9190,9190,9190,9190,0
|
|
20231206,141700,104831800,9190,9190,9190,9190,0
|
|
20231206,141600,104831800,9190,9110,9190,9100,3
|
|
20231206,141500,104804400,9100,9190,9200,9100,3455
|
|
20231206,141400,73316570,9200,9150,9200,9150,16
|
|
20231206,141300,73169990,9150,9130,9150,9130,130
|
|
20231206,141200,71982070,9130,9130,9130,9130,0
|
|
20231206,141100,71982070,9130,9130,9130,9130,1
|
|
20231206,141000,71972940,9130,9130,9130,9130,1
|
|
20231206,140900,71963810,9130,9130,9130,9130,0
|
|
20231206,140800,71963810,9130,9120,9130,9120,23
|
|
20231206,140700,71753840,9120,9100,9120,9100,142
|
|
20231206,140600,70459340,9100,9080,9100,9080,66
|
|
20231206,140500,69858920,9090,9090,9090,9090,0
|
|
20231206,140400,69858920,9090,9090,9090,9090,0
|
|
20231206,140300,69858920,9090,9090,9090,9090,0
|
|
20231206,140200,69858920,9090,9090,9090,9090,0
|
|
20231206,140100,69858920,9090,9090,9090,9090,0
|
|
20231206,140000,69858920,9090,9090,9090,9090,0
|
|
20231206,135900,69858920,9090,9080,9090,9080,413
|
|
20231206,135800,66104890,9080,9080,9080,9080,1
|
|
20231206,135700,66095810,9090,9090,9090,9090,0
|
|
20231206,135600,66095810,9090,9090,9090,9090,0
|
|
20231206,135500,66095810,9090,9090,9090,9090,0
|
|
20231206,135400,66095810,9090,9090,9090,9090,0
|
|
20231206,135300,66095810,9090,9090,9090,9090,0
|
|
20231206,135200,66095810,9090,9090,9090,9090,0
|
|
20231206,135100,66095810,9090,9090,9090,9090,0
|
|
20231206,135000,66095810,9090,9090,9090,9090,0
|
|
20231206,134900,66095810,9090,9090,9090,9090,0
|
|
20231206,134800,66095810,9090,9090,9090,9090,400
|
|
20231206,134700,62459810,9100,9100,9100,9100,0
|
|
20231206,134600,62459810,9100,9100,9100,9100,0
|
|
20231206,134500,62459810,9100,9100,9100,9100,0
|
|
20231206,134400,62459810,9100,9100,9100,9100,0
|
|
20231206,134300,62459810,9100,9100,9100,9100,0
|
|
20231206,134200,62459810,9100,9100,9100,9100,0
|
|
20231206,134100,62459810,9100,9100,9100,9100,0
|
|
20231206,134000,62459810,9100,9100,9100,9100,0
|
|
20231206,133900,62459810,9100,9100,9100,9100,1
|
|
20231206,133800,62450710,9100,9100,9100,9100,10
|
|
20231206,133700,62359710,9100,9100,9100,9100,0
|
|
20231206,133600,62359710,9100,9100,9100,9100,0
|
|
20231206,133500,62359710,9100,9040,9100,9040,18
|
|
20231206,133400,62196190,9040,9040,9040,9040,0
|
|
20231206,133300,62196190,9040,9040,9040,9040,0
|
|
20231206,133200,62196190,9040,9040,9040,9040,0
|
|
20231206,133100,62196190,9040,9040,9040,9040,0
|
|
20231206,133000,62196190,9040,9040,9040,9040,0
|
|
20231206,132900,62196190,9040,9040,9040,9040,18
|
|
20231206,132800,62033470,9000,9000,9000,9000,0
|
|
20231206,132700,62033470,9000,9040,9040,9000,186
|
|
20231206,132600,60355450,9040,9040,9040,9040,0
|
|
20231206,132500,60355450,9040,9040,9040,9040,0
|
|
20231206,132400,60355450,9040,9040,9040,9040,0
|
|
20231206,132300,60355450,9040,9040,9040,9040,0
|
|
20231206,132200,60355450,9040,9040,9040,9040,0
|
|
20231206,132100,60355450,9040,9040,9040,9040,0
|
|
20231206,132000,60355450,9040,9040,9040,9040,0
|
|
20231206,131900,60355450,9040,9040,9040,9040,0
|
|
20231206,131800,60355450,9040,9040,9040,9040,0
|
|
20231206,131700,60355450,9040,9040,9040,9040,0
|
|
20231206,131600,60355450,9040,9040,9040,9040,1
|
|
20231206,131500,60346410,9090,9090,9090,9090,0
|
|
20231206,131400,60346410,9090,9090,9090,9090,0
|
|
20231206,131300,60346410,9090,9090,9090,9090,0
|
|
20231206,131200,60346410,9090,9090,9090,9090,0
|
|
20231206,131100,60346410,9090,9090,9090,9090,0
|
|
20231206,131000,60346410,9090,9090,9090,9090,0
|
|
20231206,130900,60346410,9090,9090,9090,9090,2
|
|
20231206,130800,60328230,9000,9000,9000,9000,0
|
|
20231206,130700,60328230,9000,9000,9000,9000,0
|
|
20231206,130600,60328230,9000,9000,9000,9000,0
|
|
20231206,130500,60328230,9000,9000,9000,9000,0
|
|
20231206,130400,60328230,9000,9150,9150,9000,362
|
|
20231206,130300,57062350,9150,9150,9150,9150,0
|
|
20231206,130200,57062350,9150,9150,9150,9150,5
|
|
20231206,130100,57016600,9190,9190,9190,9190,0
|
|
20231206,130000,57016600,9190,9200,9200,9190,3
|
|
20231206,125900,56989020,9240,9240,9240,9240,0
|
|
20231206,125800,56989020,9240,9240,9240,9240,0
|
|
20231206,125700,56989020,9240,9240,9240,9240,0
|
|
20231206,125600,56989020,9240,9240,9240,9240,0
|
|
20231206,125500,56989020,9240,9240,9240,9240,0
|
|
20231206,125400,56989020,9240,9240,9240,9240,0
|
|
20231206,125300,56989020,9240,9240,9240,9240,0
|
|
20231206,125200,56989020,9240,9240,9240,9240,0
|
|
20231206,125100,56989020,9240,9120,9240,9120,28
|
|
20231206,125000,56733000,9060,9060,9060,9060,0
|
|
20231206,124900,56733000,9060,9060,9060,9060,0
|
|
20231206,124800,56733000,9060,9060,9060,9060,0
|
|
20231206,124700,56733000,9060,9060,9060,9060,0
|
|
20231206,124600,56733000,9060,9070,9070,9060,31
|
|
20231206,124500,56452070,9270,9270,9270,9270,0
|
|
20231206,124400,56452070,9270,9270,9270,9270,0
|
|
20231206,124300,56452070,9270,9150,9270,9150,440
|
|
20231206,124200,52379690,9220,9220,9220,9220,0
|
|
20231206,124100,52379690,9220,9100,9220,9050,106
|
|
20231206,124000,51403040,9230,9230,9230,9230,1
|
|
20231206,123900,51393810,9260,9260,9260,9260,0
|
|
20231206,123800,51393810,9260,9240,9270,9240,106
|
|
20231206,123700,50412260,9290,9170,9290,9170,247
|
|
20231206,123600,48138570,9180,9120,9180,9010,285
|
|
20231206,123500,45542550,9150,9060,9150,9010,666
|
|
20231206,123400,39457280,9020,8960,9020,8960,1029
|
|
20231206,123300,30196530,8960,8960,8960,8960,0
|
|
20231206,123200,30196530,8960,8960,8960,8960,0
|
|
20231206,123100,30196530,8960,8960,8960,8960,0
|
|
20231206,123000,30196530,8960,8960,8960,8960,0
|
|
20231206,122900,30196530,8960,8960,8960,8960,0
|
|
20231206,122800,30196530,8960,8960,8960,8960,0
|
|
20231206,122700,30196530,8960,8960,8960,8960,0
|
|
20231206,122600,30196530,8960,8960,8960,8960,0
|
|
20231206,122500,30196530,8960,8960,8960,8960,10
|
|
20231206,122400,30106930,8960,8960,8960,8960,0
|
|
20231206,122300,30106930,8960,8960,8960,8960,0
|
|
20231206,122200,30106930,8960,8960,8960,8960,0
|
|
20231206,122100,30106930,8960,8960,8960,8960,0
|
|
20231206,122000,30106930,8960,8960,8960,8960,0
|
|
20231206,121900,30106930,8960,8960,8960,8960,0
|
|
20231206,121800,30106930,8960,8960,8960,8960,0
|
|
20231206,121700,30106930,8960,8960,8960,8960,1
|
|
20231206,121600,30097970,8900,8900,8900,8900,5
|
|
20231206,121500,30053470,8910,8910,8910,8910,0
|
|
20231206,121400,30053470,8910,8910,8910,8910,0
|
|
20231206,121300,30053470,8910,8910,8910,8910,0
|
|
20231206,121200,30053470,8910,8910,8910,8910,0
|
|
20231206,121100,30053470,8910,8910,8910,8910,11
|
|
20231206,121000,29955460,8910,8910,8910,8910,0
|
|
20231206,120900,29955460,8910,8930,8930,8910,11
|
|
20231206,120800,29857360,8960,8960,8960,8960,0
|
|
20231206,120700,29857360,8960,8960,8960,8960,0
|
|
20231206,120600,29857360,8960,8960,8960,8960,0
|
|
20231206,120500,29857360,8960,8960,8960,8960,0
|
|
20231206,120400,29857360,8960,8960,8960,8960,0
|
|
20231206,120300,29857360,8960,8960,8960,8960,0
|
|
20231206,120200,29857360,8960,8960,8960,8960,1
|
|
20231206,120100,29848400,8960,8960,8960,8960,68
|
|
20231206,120000,29239120,8960,8960,8960,8960,0
|
|
20231206,115900,29239120,8960,8960,8960,8960,31
|
|
20231206,115800,28961360,8960,8960,8960,8960,1
|
|
20231206,115700,28952400,8960,8960,8960,8960,0
|
|
20231206,115600,28952400,8960,8960,8960,8960,0
|
|
20231206,115500,28952400,8960,8960,8960,8960,646
|
|
20231206,115400,23164240,8960,8960,8960,8960,0
|
|
20231206,115300,23164240,8960,8960,8960,8960,0
|
|
20231206,115200,23164240,8960,8960,8960,8960,0
|
|
20231206,115100,23164240,8960,8960,8960,8960,0
|
|
20231206,115000,23164240,8960,8960,8960,8960,1
|
|
20231206,114900,23155280,8910,8910,8910,8910,0
|
|
20231206,114800,23155280,8910,8910,8910,8910,0
|
|
20231206,114700,23155280,8910,8910,8910,8910,0
|
|
20231206,114600,23155280,8910,8910,8910,8910,0
|
|
20231206,114500,23155280,8910,8920,8920,8910,11
|
|
20231206,114400,23057250,8960,8960,8960,8960,0
|
|
20231206,114300,23057250,8960,8960,8960,8960,0
|
|
20231206,114200,23057250,8960,8960,8960,8960,0
|
|
20231206,114100,23057250,8960,8960,8960,8960,0
|
|
20231206,114000,23057250,8960,8960,8960,8960,1
|
|
20231206,113900,23048290,8960,8960,8960,8960,0
|
|
20231206,113800,23048290,8960,8960,8960,8960,0
|
|
20231206,113700,23048290,8960,8960,8960,8960,0
|
|
20231206,113600,23048290,8960,8960,8960,8960,0
|
|
20231206,113500,23048290,8960,8960,8960,8960,0
|
|
20231206,113400,23048290,8960,8960,8960,8960,0
|
|
20231206,113300,23048290,8960,8960,8960,8960,0
|
|
20231206,113200,23048290,8960,8960,8960,8960,0
|
|
20231206,113100,23048290,8960,8930,8960,8930,14
|
|
20231206,113000,22923180,8970,8970,8970,8970,0
|
|
20231206,112900,22923180,8970,8970,8970,8970,0
|
|
20231206,112800,22923180,8970,8970,8970,8970,0
|
|
20231206,112700,22923180,8970,8970,8970,8970,0
|
|
20231206,112600,22923180,8970,8970,8970,8970,0
|
|
20231206,112500,22923180,8970,8970,8970,8970,0
|
|
20231206,112400,22923180,8970,8970,8970,8970,1
|
|
20231206,112300,22914210,8960,8960,8960,8960,0
|
|
20231206,112200,22914210,8960,8960,8960,8960,1
|
|
20231206,112100,22905250,8980,8980,8980,8980,0
|
|
20231206,112000,22905250,8980,8980,8980,8980,0
|
|
20231206,111900,22905250,8980,8980,8980,8980,0
|
|
20231206,111800,22905250,8980,8970,8980,8970,2
|
|
20231206,111700,22887300,9000,9000,9000,8940,32
|
|
20231206,111600,22600400,8990,8910,8990,8910,97
|
|
20231206,111500,21731580,8910,8910,8910,8910,0
|
|
20231206,111400,21731580,8910,8910,8910,8910,3
|
|
20231206,111300,21704850,8910,8930,8930,8910,3
|
|
20231206,111200,21678100,8930,8930,8930,8930,29
|
|
20231206,111100,21419130,8990,8990,8990,8990,0
|
|
20231206,111000,21419130,8990,8990,8990,8990,0
|
|
20231206,110900,21419130,8990,8990,8990,8990,0
|
|
20231206,110800,21419130,8990,8990,8990,8990,0
|
|
20231206,110700,21419130,8990,8890,8990,8890,241
|
|
20231206,110600,19268600,8870,8870,8870,8870,6
|
|
20231206,110500,19215380,8870,8870,8870,8870,1
|
|
20231206,110400,19206510,8890,8890,8890,8890,0
|
|
20231206,110300,19206510,8890,8890,8890,8890,0
|
|
20231206,110200,19206510,8890,8900,8900,8890,57
|
|
20231206,110100,18699220,8970,8970,8970,8970,0
|
|
20231206,110000,18699220,8970,8970,8970,8970,0
|
|
20231206,105900,18699220,8970,8970,8970,8970,0
|
|
20231206,105800,18699220,8970,8960,8970,8960,9
|
|
20231206,105700,18618550,8970,8970,8970,8960,25
|
|
20231206,105600,18394310,8960,8960,8960,8960,1
|
|
20231206,105500,18385350,8960,8970,8970,8960,2
|
|
20231206,105400,18367420,8960,8960,8960,8960,11
|
|
20231206,105300,18268860,8960,8960,8960,8960,0
|
|
20231206,105200,18268860,8960,8960,8960,8960,7
|
|
20231206,105100,18206140,8970,8970,8970,8970,0
|
|
20231206,105000,18206140,8970,8970,8970,8970,0
|
|
20231206,104900,18206140,8970,8970,8970,8970,1
|
|
20231206,104800,18197170,8950,8950,8950,8950,5
|
|
20231206,104700,18152420,8970,8970,8970,8970,0
|
|
20231206,104600,18152420,8970,8970,8970,8970,0
|
|
20231206,104500,18152420,8970,8970,8970,8970,0
|
|
20231206,104400,18152420,8970,8970,8970,8970,0
|
|
20231206,104300,18152420,8970,8970,8970,8970,0
|
|
20231206,104200,18152420,8970,8970,8970,8970,0
|
|
20231206,104100,18152420,8970,8970,8970,8970,0
|
|
20231206,104000,18152420,8970,8970,8970,8970,0
|
|
20231206,103900,18152420,8970,8970,8970,8970,0
|
|
20231206,103800,18152420,8970,8970,8970,8970,0
|
|
20231206,103700,18152420,8970,8970,8970,8970,0
|
|
20231206,103600,18152420,8970,8970,8970,8970,0
|
|
20231206,103500,18152420,8970,8970,8970,8970,0
|
|
20231206,103400,18152420,8970,8970,8970,8970,0
|
|
20231206,103300,18152420,8970,8970,8970,8970,0
|
|
20231206,103200,18152420,8970,8970,8970,8970,0
|
|
20231206,103100,18152420,8970,8920,8970,8920,24
|
|
20231206,103000,17937810,8920,8910,8920,8910,23
|
|
20231206,102900,17732660,8930,8930,8930,8930,0
|
|
20231206,102800,17732660,8930,8930,8930,8930,10
|
|
20231206,102700,17643360,8930,8840,8930,8840,97
|
|
20231206,102600,16782820,8850,8850,8850,8850,1
|
|
20231206,102500,16773970,8770,8860,8860,8770,74
|
|
20231206,102400,16124270,8870,8850,8910,8850,23
|
|
20231206,102300,15920300,8850,8850,8850,8850,0
|
|
20231206,102200,15920300,8850,8850,8850,8850,0
|
|
20231206,102100,15920300,8850,8850,8850,8850,0
|
|
20231206,102000,15920300,8850,8850,8850,8850,1
|
|
20231206,101900,15911450,8830,8860,8870,8830,3
|
|
20231206,101800,15884890,8850,8830,8850,8830,34
|
|
20231206,101700,15584430,8870,8910,8910,8840,24
|
|
20231206,101600,15372040,8910,8850,8910,8840,155
|
|
20231206,101500,13993760,8840,8840,8840,8840,10
|
|
20231206,101400,13905360,8790,8790,8790,8790,0
|
|
20231206,101300,13905360,8790,8790,8790,8790,0
|
|
20231206,101200,13905360,8790,8790,8790,8790,0
|
|
20231206,101100,13905360,8790,8790,8790,8790,0
|
|
20231206,101000,13905360,8790,8790,8790,8790,15
|
|
20231206,100900,13773510,8850,8850,8850,8850,0
|
|
20231206,100800,13773510,8850,8850,8850,8850,0
|
|
20231206,100700,13773510,8850,8850,8850,8850,0
|
|
20231206,100600,13773510,8850,8850,8850,8850,0
|
|
20231206,100500,13773510,8850,8850,8850,8850,0
|
|
20231206,100400,13773510,8850,8850,8850,8850,1
|
|
20231206,100300,13764660,8790,8790,8790,8790,1
|
|
20231206,100200,13755870,8900,8900,8900,8900,0
|
|
20231206,100100,13755870,8900,8900,8900,8900,0
|
|
20231206,100000,13755870,8900,8900,8900,8900,0
|
|
20231206,095900,13755870,8900,8900,8900,8900,0
|
|
20231206,095800,13755870,8900,8900,8900,8900,0
|
|
20231206,095700,13755870,8900,8900,8900,8900,0
|
|
20231206,095600,13755870,8900,8900,8900,8900,0
|
|
20231206,095500,13755870,8900,8900,8900,8900,0
|
|
20231206,095400,13755870,8900,8810,8900,8810,36
|
|
20231206,095300,13437370,8840,8790,8840,8770,99
|
|
20231206,095200,12567020,8790,8790,8790,8790,13
|
|
20231206,095100,12452750,8790,8790,8790,8790,1
|
|
20231206,095000,12443960,8860,8860,8860,8860,0
|
|
20231206,094900,12443960,8860,8860,8860,8860,0
|
|
20231206,094800,12443960,8860,8860,8860,8860,0
|
|
20231206,094700,12443960,8860,8860,8860,8860,0
|
|
20231206,094600,12443960,8860,8860,8860,8860,0
|
|
20231206,094500,12443960,8860,8860,8860,8860,0
|
|
20231206,094400,12443960,8860,8860,8860,8860,0
|
|
20231206,094300,12443960,8860,8860,8860,8860,0
|
|
20231206,094200,12443960,8860,8860,8860,8860,0
|
|
20231206,094100,12443960,8860,8860,8860,8860,0
|
|
20231206,094000,12443960,8860,8830,8860,8830,15
|
|
20231206,093900,12311220,8770,8870,8870,8770,65
|
|
20231206,093800,11740210,8990,8990,8990,8990,0
|
|
20231206,093700,11740210,8990,8990,8990,8990,0
|
|
20231206,093600,11740210,8990,8860,8990,8860,97
|
|
20231206,093500,10876860,8900,8850,8900,8840,17
|
|
20231206,093400,10726350,8890,8860,8890,8860,18
|
|
20231206,093300,10566530,8890,8870,8890,8870,118
|
|
20231206,093200,9517720,8900,8900,8900,8900,0
|
|
20231206,093100,9517720,8900,8800,8900,8800,17
|
|
20231206,093000,9367860,8790,8790,8790,8790,11
|
|
20231206,092900,9271170,8790,8790,8790,8790,25
|
|
20231206,092800,9051420,8800,8860,8870,8800,334
|
|
20231206,092700,6099750,8860,8860,8860,8860,1
|
|
20231206,092600,6090890,8850,8850,8850,8850,0
|
|
20231206,092500,6090890,8850,8850,8850,8850,1
|
|
20231206,092400,6082040,8850,8850,8850,8850,0
|
|
20231206,092300,6082040,8850,8850,8850,8850,1
|
|
20231206,092200,6073190,8850,8850,8850,8850,22
|
|
20231206,092100,5878490,8860,8860,8860,8860,0
|
|
20231206,092000,5878490,8860,8860,8860,8860,0
|
|
20231206,091900,5878490,8860,8860,8860,8860,7
|
|
20231206,091800,5816470,8860,8860,8860,8860,38
|
|
20231206,091700,5479790,8860,8860,8860,8860,20
|
|
20231206,091600,5302590,8850,8860,8860,8850,10
|
|
20231206,091500,5214080,8990,8990,8990,8990,0
|
|
20231206,091400,5214080,8990,8990,8990,8990,0
|
|
20231206,091300,5214080,8990,8990,8990,8990,1
|
|
20231206,091200,5205090,9000,9000,9000,9000,0
|
|
20231206,091100,5205090,9000,9000,9000,9000,0
|
|
20231206,091000,5205090,9000,9000,9000,9000,0
|
|
20231206,090900,5205090,9000,9000,9000,9000,9
|
|
20231206,090800,5124090,9030,8950,9070,8950,215
|
|
20231206,090700,3195070,8950,8950,8950,8950,1
|
|
20231206,090600,3186120,8960,8960,8960,8960,0
|
|
20231206,090500,3186120,8960,8920,8960,8910,160
|
|
20231206,090400,1757420,8860,8850,8910,8850,171
|
|
20231206,090300,239210,8850,8850,8850,8850,1
|
|
20231206,090200,230360,8860,8860,8860,8860,0
|
|
20231206,090100,230360,8860,8860,8860,8860,0
|
|
20231206,090000,230360,8860,8860,8860,8860,26
|