676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201300,59401725,3035,3035,3035,3035,149
|
|
20231208,201200,59401725,3035,3035,3035,3035,0
|
|
20231208,201100,59401725,3035,3035,3035,3035,0
|
|
20231208,201000,59401725,3035,3035,3035,3035,0
|
|
20231208,200900,59401725,3035,3035,3035,3035,0
|
|
20231208,200800,59401725,3035,3035,3035,3035,0
|
|
20231208,200700,59401725,3035,3035,3035,3035,0
|
|
20231208,200600,59401725,3035,3035,3035,3035,0
|
|
20231208,200500,59401725,3035,3035,3035,3035,0
|
|
20231208,200400,59401725,3035,3035,3035,3035,0
|
|
20231208,200300,59401725,3035,3035,3035,3035,0
|
|
20231208,200200,59401725,3035,3035,3035,3035,0
|
|
20231208,200100,59401725,3035,3035,3035,3035,0
|
|
20231208,200000,59401725,3035,3035,3035,3035,0
|
|
20231208,195900,59401725,3035,3035,3035,3035,0
|
|
20231208,195800,59401725,3035,3035,3035,3035,0
|
|
20231208,195700,59401725,3035,3035,3035,3035,0
|
|
20231208,195600,59401725,3035,3035,3035,3035,0
|
|
20231208,195500,59401725,3035,3035,3035,3035,0
|
|
20231208,195400,59401725,3035,3035,3035,3035,0
|
|
20231208,195300,59401725,3035,3035,3035,3035,0
|
|
20231208,195200,59401725,3035,3035,3035,3035,0
|
|
20231208,195100,59401725,3035,3035,3035,3035,0
|
|
20231208,195000,59401725,3035,3035,3035,3035,0
|
|
20231208,194900,59401725,3035,3035,3035,3035,0
|
|
20231208,194800,59401725,3035,3035,3035,3035,0
|
|
20231208,194700,59401725,3035,3035,3035,3035,0
|
|
20231208,194600,59401725,3035,3035,3035,3035,0
|
|
20231208,194500,59401725,3035,3035,3035,3035,0
|
|
20231208,194400,59401725,3035,3035,3035,3035,0
|
|
20231208,194300,59401725,3035,3035,3035,3035,149
|
|
20231208,194200,59401725,3035,3035,3035,3035,0
|
|
20231208,194100,59401725,3035,3035,3035,3035,0
|
|
20231208,194000,59401725,3035,3035,3035,3035,0
|
|
20231208,193900,59401725,3035,3035,3035,3035,0
|
|
20231208,193800,59401725,3035,3035,3035,3035,0
|
|
20231208,193700,59401725,3035,3035,3035,3035,0
|
|
20231208,193600,59401725,3035,3035,3035,3035,0
|
|
20231208,193500,59401725,3035,3035,3035,3035,0
|
|
20231208,193400,59401725,3035,3035,3035,3035,0
|
|
20231208,193300,59401725,3035,3035,3035,3035,0
|
|
20231208,193200,59401725,3035,3035,3035,3035,0
|
|
20231208,193100,59401725,3035,3035,3035,3035,0
|
|
20231208,193000,59401725,3035,3035,3035,3035,0
|
|
20231208,192900,59401725,3035,3035,3035,3035,0
|
|
20231208,192800,59401725,3035,3035,3035,3035,0
|
|
20231208,192700,59401725,3035,3035,3035,3035,0
|
|
20231208,192600,59401725,3035,3035,3035,3035,0
|
|
20231208,192500,59401725,3035,3035,3035,3035,0
|
|
20231208,192400,59401725,3035,3035,3035,3035,0
|
|
20231208,192300,59401725,3035,3035,3035,3035,0
|
|
20231208,192200,59401725,3035,3035,3035,3035,0
|
|
20231208,192100,59401725,3035,3035,3035,3035,0
|
|
20231208,192000,59401725,3035,3035,3035,3035,0
|
|
20231208,191900,59401725,3035,3035,3035,3035,0
|
|
20231208,191800,59401725,3035,3035,3035,3035,0
|
|
20231208,191700,59401725,3035,3035,3035,3035,0
|
|
20231208,191600,59401725,3035,3035,3035,3035,0
|
|
20231208,191500,59401725,3035,3035,3035,3035,0
|
|
20231208,191400,59401725,3035,3035,3035,3035,0
|
|
20231208,191300,59401725,3035,3035,3035,3035,149
|
|
20231208,191200,59401725,3035,3035,3035,3035,0
|
|
20231208,191100,59401725,3035,3035,3035,3035,0
|
|
20231208,191000,59401725,3035,3035,3035,3035,0
|
|
20231208,190900,59401725,3035,3035,3035,3035,0
|
|
20231208,190800,59401725,3035,3035,3035,3035,0
|
|
20231208,190700,59401725,3035,3035,3035,3035,0
|
|
20231208,190600,59401725,3035,3035,3035,3035,0
|
|
20231208,190500,59401725,3035,3035,3035,3035,0
|
|
20231208,190400,59401725,3035,3035,3035,3035,0
|
|
20231208,190300,59401725,3035,3035,3035,3035,0
|
|
20231208,190200,59401725,3035,3035,3035,3035,0
|
|
20231208,190100,59401725,3035,3035,3035,3035,0
|
|
20231208,190000,59401725,3035,3035,3035,3035,0
|
|
20231208,185900,59401725,3035,3035,3035,3035,0
|
|
20231208,185800,59401725,3035,3035,3035,3035,0
|
|
20231208,185700,59401725,3035,3035,3035,3035,0
|
|
20231208,185600,59401725,3035,3035,3035,3035,0
|
|
20231208,185500,59401725,3035,3035,3035,3035,0
|
|
20231208,185400,59401725,3035,3035,3035,3035,0
|
|
20231208,185300,59401725,3035,3035,3035,3035,0
|
|
20231208,185200,59401725,3035,3035,3035,3035,0
|
|
20231208,185100,59401725,3035,3035,3035,3035,0
|
|
20231208,185000,59401725,3035,3035,3035,3035,0
|
|
20231208,184900,59401725,3035,3035,3035,3035,0
|
|
20231208,184800,59401725,3035,3035,3035,3035,0
|
|
20231208,184700,59401725,3035,3035,3035,3035,0
|
|
20231208,184600,59401725,3035,3035,3035,3035,0
|
|
20231208,184500,59401725,3035,3035,3035,3035,0
|
|
20231208,184400,59401725,3035,3035,3035,3035,0
|
|
20231208,184300,59401725,3035,3035,3035,3035,149
|
|
20231208,184200,59401725,3035,3035,3035,3035,0
|
|
20231208,184100,59401725,3035,3035,3035,3035,0
|
|
20231208,184000,59401725,3035,3035,3035,3035,0
|
|
20231208,183900,59401725,3035,3035,3035,3035,0
|
|
20231208,183800,59401725,3035,3035,3035,3035,0
|
|
20231208,183700,59401725,3035,3035,3035,3035,0
|
|
20231208,183600,59401725,3035,3035,3035,3035,0
|
|
20231208,183500,59401725,3035,3035,3035,3035,0
|
|
20231208,183400,59401725,3035,3035,3035,3035,0
|
|
20231208,183300,59401725,3035,3035,3035,3035,0
|
|
20231208,183200,59401725,3035,3035,3035,3035,0
|
|
20231208,183100,59401725,3035,3035,3035,3035,0
|
|
20231208,183000,59401725,3035,3035,3035,3035,0
|
|
20231208,182900,59401725,3035,3035,3035,3035,0
|
|
20231208,182800,59401725,3035,3035,3035,3035,0
|
|
20231208,182700,59401725,3035,3035,3035,3035,0
|
|
20231208,182600,59401725,3035,3035,3035,3035,0
|
|
20231208,182500,59401725,3035,3035,3035,3035,0
|
|
20231208,182400,59401725,3035,3035,3035,3035,0
|
|
20231208,182300,59401725,3035,3035,3035,3035,0
|
|
20231208,182200,59401725,3035,3035,3035,3035,0
|
|
20231208,182100,59401725,3035,3035,3035,3035,0
|
|
20231208,182000,59401725,3035,3035,3035,3035,0
|
|
20231208,181900,59401725,3035,3035,3035,3035,0
|
|
20231208,181800,59401725,3035,3035,3035,3035,0
|
|
20231208,181700,59401725,3035,3035,3035,3035,0
|
|
20231208,181600,59401725,3035,3035,3035,3035,0
|
|
20231208,181500,59401725,3035,3035,3035,3035,0
|
|
20231208,181400,59401725,3035,3035,3035,3035,0
|
|
20231208,181300,59401725,3035,3035,3035,3035,149
|
|
20231208,181200,59401725,3035,3035,3035,3035,0
|
|
20231208,181100,59401725,3035,3035,3035,3035,0
|
|
20231208,181000,59401725,3035,3035,3035,3035,0
|
|
20231208,180900,59401725,3035,3035,3035,3035,0
|
|
20231208,180800,59401725,3035,3035,3035,3035,0
|
|
20231208,180700,59401725,3035,3035,3035,3035,0
|
|
20231208,180600,59401725,3035,3035,3035,3035,0
|
|
20231208,180500,59401725,3035,3035,3035,3035,0
|
|
20231208,180400,59401725,3035,3035,3035,3035,0
|
|
20231208,180300,59401725,3035,3035,3035,3035,0
|
|
20231208,180200,59401725,3035,3035,3035,3035,0
|
|
20231208,180100,59401725,3035,3035,3035,3035,0
|
|
20231208,180000,59401725,3035,3035,3035,3035,0
|
|
20231208,175900,59401725,3035,3035,3035,3035,0
|
|
20231208,175800,59401725,3035,3035,3035,3035,0
|
|
20231208,175700,59401725,3035,3035,3035,3035,0
|
|
20231208,175600,59401725,3035,3035,3035,3035,0
|
|
20231208,175500,59401725,3035,3035,3035,3035,0
|
|
20231208,175400,59401725,3035,3035,3035,3035,0
|
|
20231208,175300,59401725,3035,3035,3035,3035,0
|
|
20231208,175200,59401725,3035,3035,3035,3035,0
|
|
20231208,175100,59401725,3035,3035,3035,3035,0
|
|
20231208,175000,59401725,3035,3035,3035,3035,0
|
|
20231208,174900,59401725,3035,3035,3035,3035,0
|
|
20231208,174800,59401725,3035,3035,3035,3035,0
|
|
20231208,174700,59401725,3035,3035,3035,3035,0
|
|
20231208,174600,59401725,3035,3035,3035,3035,0
|
|
20231208,174500,59401725,3035,3035,3035,3035,0
|
|
20231208,174400,59401725,3035,3035,3035,3035,0
|
|
20231208,174300,59401725,3035,3035,3035,3035,149
|
|
20231208,174200,59401725,3035,3035,3035,3035,0
|
|
20231208,174100,59401725,3035,3035,3035,3035,0
|
|
20231208,174000,59401725,3035,3035,3035,3035,0
|
|
20231208,173900,59401725,3035,3035,3035,3035,0
|
|
20231208,173800,59401725,3035,3035,3035,3035,0
|
|
20231208,173700,59401725,3035,3035,3035,3035,0
|
|
20231208,173600,59401725,3035,3035,3035,3035,0
|
|
20231208,173500,59401725,3035,3035,3035,3035,0
|
|
20231208,173400,59401725,3035,3035,3035,3035,0
|
|
20231208,173300,59401725,3035,3035,3035,3035,0
|
|
20231208,173200,59401725,3035,3035,3035,3035,0
|
|
20231208,173100,59401725,3035,3035,3035,3035,0
|
|
20231208,173000,59401725,3035,3035,3035,3035,0
|
|
20231208,172900,59401725,3035,3035,3035,3035,0
|
|
20231208,172800,59401725,3035,3035,3035,3035,0
|
|
20231208,172700,59401725,3035,3035,3035,3035,0
|
|
20231208,172600,59401725,3035,3035,3035,3035,0
|
|
20231208,172500,59401725,3035,3035,3035,3035,0
|
|
20231208,172400,59401725,3035,3035,3035,3035,0
|
|
20231208,172300,59401725,3035,3035,3035,3035,0
|
|
20231208,172200,59401725,3035,3035,3035,3035,0
|
|
20231208,172100,59401725,3035,3035,3035,3035,0
|
|
20231208,172000,59401725,3035,3035,3035,3035,0
|
|
20231208,171900,59401725,3035,3035,3035,3035,0
|
|
20231208,171800,59401725,3035,3035,3035,3035,0
|
|
20231208,171700,59401725,3035,3035,3035,3035,0
|
|
20231208,171600,59401725,3035,3035,3035,3035,0
|
|
20231208,171500,59401725,3035,3035,3035,3035,0
|
|
20231208,171400,59401725,3035,3035,3035,3035,0
|
|
20231208,171300,59401725,3035,3035,3035,3035,149
|
|
20231208,171200,59401725,3035,3035,3035,3035,0
|
|
20231208,171100,59401725,3035,3035,3035,3035,0
|
|
20231208,171000,59401725,3035,3035,3035,3035,0
|
|
20231208,170900,59401725,3035,3035,3035,3035,0
|
|
20231208,170800,59401725,3035,3035,3035,3035,0
|
|
20231208,170700,59401725,3035,3035,3035,3035,0
|
|
20231208,170600,59401725,3035,3035,3035,3035,0
|
|
20231208,170500,59401725,3035,3035,3035,3035,0
|
|
20231208,170400,59401725,3035,3035,3035,3035,0
|
|
20231208,170300,59401725,3035,3035,3035,3035,0
|
|
20231208,170200,59401725,3035,3035,3035,3035,0
|
|
20231208,170100,59401725,3035,3035,3035,3035,0
|
|
20231208,170000,59401725,3035,3035,3035,3035,0
|
|
20231208,165900,59401725,3035,3035,3035,3035,0
|
|
20231208,165800,59401725,3035,3035,3035,3035,0
|
|
20231208,165700,59401725,3035,3035,3035,3035,0
|
|
20231208,165600,59401725,3035,3035,3035,3035,0
|
|
20231208,165500,59401725,3035,3035,3035,3035,0
|
|
20231208,165400,59401725,3035,3035,3035,3035,0
|
|
20231208,165300,59401725,3035,3035,3035,3035,0
|
|
20231208,165200,59401725,3035,3035,3035,3035,0
|
|
20231208,165100,59401725,3035,3035,3035,3035,0
|
|
20231208,165000,59401725,3035,3035,3035,3035,0
|
|
20231208,164900,59401725,3035,3035,3035,3035,0
|
|
20231208,164800,59401725,3035,3035,3035,3035,0
|
|
20231208,164700,59401725,3035,3035,3035,3035,0
|
|
20231208,164600,59401725,3035,3035,3035,3035,0
|
|
20231208,164500,59401725,3035,3035,3035,3035,0
|
|
20231208,164400,59401725,3035,3035,3035,3035,0
|
|
20231208,164300,59401725,3035,3035,3035,3035,149
|
|
20231208,164200,59401725,3035,3035,3035,3035,0
|
|
20231208,164100,59401725,3035,3035,3035,3035,0
|
|
20231208,164000,59401725,3035,3035,3035,3035,0
|
|
20231208,163900,59401725,3035,3035,3035,3035,0
|
|
20231208,163800,59401725,3035,3035,3035,3035,0
|
|
20231208,163700,59401725,3035,3035,3035,3035,0
|
|
20231208,163600,59401725,3035,3035,3035,3035,0
|
|
20231208,163500,59401725,3035,3035,3035,3035,0
|
|
20231208,163400,59401725,3035,3035,3035,3035,0
|
|
20231208,163300,59401725,3035,3035,3035,3035,0
|
|
20231208,163200,59401725,3035,3035,3035,3035,0
|
|
20231208,163100,59401725,3035,3035,3035,3035,0
|
|
20231208,163000,59401725,3035,3035,3035,3035,0
|
|
20231208,162900,59401725,3035,3035,3035,3035,0
|
|
20231208,162800,59401725,3035,3035,3035,3035,0
|
|
20231208,162700,59401725,3035,3035,3035,3035,0
|
|
20231208,162600,59401725,3035,3035,3035,3035,0
|
|
20231208,162500,59401725,3035,3035,3035,3035,0
|
|
20231208,162400,59401725,3035,3035,3035,3035,0
|
|
20231208,162300,59401725,3035,3035,3035,3035,0
|
|
20231208,162200,59401725,3035,3035,3035,3035,0
|
|
20231208,162100,59401725,3035,3035,3035,3035,0
|
|
20231208,162000,59401725,3035,3035,3035,3035,0
|
|
20231208,161900,59401725,3035,3035,3035,3035,0
|
|
20231208,161800,59401725,3035,3035,3035,3035,0
|
|
20231208,161700,59401725,3035,3035,3035,3035,0
|
|
20231208,161600,59401725,3035,3035,3035,3035,0
|
|
20231208,161500,59401725,3035,3035,3035,3035,0
|
|
20231208,161400,59401725,3035,3035,3035,3035,0
|
|
20231208,161300,59401725,3035,3035,3035,3035,149
|
|
20231208,161200,59401725,3035,3035,3035,3035,0
|
|
20231208,161100,59401725,3035,3035,3035,3035,0
|
|
20231208,161000,59401725,3035,3035,3035,3035,0
|
|
20231208,160900,59401725,3035,3035,3035,3035,0
|
|
20231208,160800,59401725,3035,3035,3035,3035,0
|
|
20231208,160700,59401725,3035,3035,3035,3035,0
|
|
20231208,160600,59401725,3035,3035,3035,3035,0
|
|
20231208,160500,59401725,3035,3035,3035,3035,0
|
|
20231208,160400,59401725,3035,3035,3035,3035,0
|
|
20231208,160300,59401725,3035,3035,3035,3035,0
|
|
20231208,160200,59401725,3035,3035,3035,3035,0
|
|
20231208,160100,59401725,3035,3035,3035,3035,0
|
|
20231208,160000,59401725,3035,3035,3035,3035,0
|
|
20231208,155900,59401725,3035,3035,3035,3035,0
|
|
20231208,155800,59401725,3035,3035,3035,3035,0
|
|
20231208,155700,59401725,3035,3035,3035,3035,0
|
|
20231208,155600,59401725,3035,3035,3035,3035,0
|
|
20231208,155500,59401725,3035,3035,3035,3035,0
|
|
20231208,155400,59401725,3035,3035,3035,3035,0
|
|
20231208,155300,59401725,3035,3035,3035,3035,0
|
|
20231208,155200,59401725,3035,3035,3035,3035,0
|
|
20231208,155100,59401725,3035,3035,3035,3035,0
|
|
20231208,155000,59401725,3035,3035,3035,3035,0
|
|
20231208,154900,59401725,3035,3035,3035,3035,0
|
|
20231208,154800,59401725,3035,3035,3035,3035,0
|
|
20231208,154700,59401725,3035,3035,3035,3035,0
|
|
20231208,154600,59401725,3035,3035,3035,3035,0
|
|
20231208,154500,59401725,3035,3035,3035,3035,0
|
|
20231208,154400,59401725,3035,3035,3035,3035,0
|
|
20231208,154300,59401725,3035,3035,3035,3035,149
|
|
20231208,154200,59401725,3035,3035,3035,3035,0
|
|
20231208,154100,59401725,3035,3035,3035,3035,0
|
|
20231208,154000,59401725,3035,3035,3035,3035,0
|
|
20231208,153900,59401725,3035,3035,3035,3035,0
|
|
20231208,153800,59401725,3035,3035,3035,3035,0
|
|
20231208,153700,59401725,3035,3035,3035,3035,0
|
|
20231208,153600,59401725,3035,3035,3035,3035,0
|
|
20231208,153500,59401725,3035,3035,3035,3035,0
|
|
20231208,153400,59401725,3035,3035,3035,3035,0
|
|
20231208,153300,59401725,3035,3035,3035,3035,0
|
|
20231208,153200,59401725,3035,3035,3035,3035,0
|
|
20231208,153100,59401725,3035,3035,3035,3035,0
|
|
20231208,153000,59401725,3035,3035,3035,3035,149
|
|
20231208,152900,58949510,3030,3030,3030,3030,0
|
|
20231208,152800,58949510,3030,3030,3030,3030,0
|
|
20231208,152700,58949510,3030,3030,3030,3030,0
|
|
20231208,152600,58949510,3030,3030,3030,3030,0
|
|
20231208,152500,58949510,3030,3030,3030,3030,0
|
|
20231208,152400,58949510,3030,3030,3030,3030,0
|
|
20231208,152300,58949510,3030,3030,3030,3030,0
|
|
20231208,152200,58949510,3030,3030,3030,3030,0
|
|
20231208,152100,58949510,3030,3030,3030,3030,0
|
|
20231208,152000,58949510,3030,3030,3030,3030,0
|
|
20231208,151900,58949510,3030,3030,3030,3030,0
|
|
20231208,151800,58949510,3030,3030,3030,3030,10
|
|
20231208,151700,58919210,3035,3035,3035,3035,0
|
|
20231208,151600,58919210,3035,3035,3035,3035,554
|
|
20231208,151500,57237820,3035,3035,3035,3035,0
|
|
20231208,151400,57237820,3035,3035,3035,3035,203
|
|
20231208,151300,56621715,3035,3035,3035,3035,1
|
|
20231208,151200,56618680,3020,3020,3020,3020,0
|
|
20231208,151100,56618680,3020,3020,3020,3020,0
|
|
20231208,151000,56618680,3020,3020,3020,3020,0
|
|
20231208,150900,56618680,3020,3020,3020,3020,0
|
|
20231208,150800,56618680,3020,3020,3020,3020,0
|
|
20231208,150700,56618680,3020,3020,3020,3020,0
|
|
20231208,150600,56618680,3020,3020,3020,3020,0
|
|
20231208,150500,56618680,3020,3020,3020,3020,88
|
|
20231208,150400,56352920,3025,3025,3025,3025,0
|
|
20231208,150300,56352920,3025,3025,3025,3025,0
|
|
20231208,150200,56352920,3025,3025,3025,3025,0
|
|
20231208,150100,56352920,3025,3025,3025,3025,10
|
|
20231208,150000,56322670,3025,3020,3025,3005,603
|
|
20231208,145900,54505945,3035,3035,3035,3035,0
|
|
20231208,145800,54505945,3035,3035,3035,3035,0
|
|
20231208,145700,54505945,3035,3035,3035,3035,110
|
|
20231208,145600,54172095,3035,3035,3035,3035,0
|
|
20231208,145500,54172095,3035,3035,3035,3035,10
|
|
20231208,145400,54141745,3035,3035,3035,3035,0
|
|
20231208,145300,54141745,3035,3035,3035,3035,0
|
|
20231208,145200,54141745,3035,3035,3035,3035,0
|
|
20231208,145100,54141745,3035,3035,3035,3035,0
|
|
20231208,145000,54141745,3035,3035,3035,3035,0
|
|
20231208,144900,54141745,3035,3035,3035,3035,0
|
|
20231208,144800,54141745,3035,3035,3035,3035,0
|
|
20231208,144700,54141745,3035,3035,3035,3035,176
|
|
20231208,144600,53607585,3020,3020,3020,3020,1
|
|
20231208,144500,53604565,3035,3035,3035,3035,0
|
|
20231208,144400,53604565,3035,3035,3035,3035,224
|
|
20231208,144300,52924725,3035,3035,3035,3035,0
|
|
20231208,144200,52924725,3035,3035,3035,3035,0
|
|
20231208,144100,52924725,3035,3035,3035,3035,0
|
|
20231208,144000,52924725,3035,3035,3035,3035,0
|
|
20231208,143900,52924725,3035,3035,3035,3035,0
|
|
20231208,143800,52924725,3035,3035,3035,3035,0
|
|
20231208,143700,52924725,3035,3035,3035,3035,156
|
|
20231208,143600,52451265,3035,3030,3035,3030,131
|
|
20231208,143500,52053955,3010,3010,3010,3010,0
|
|
20231208,143400,52053955,3010,3010,3010,3010,0
|
|
20231208,143300,52053955,3010,3010,3010,3010,0
|
|
20231208,143200,52053955,3010,3010,3010,3010,0
|
|
20231208,143100,52053955,3010,3010,3010,3010,0
|
|
20231208,143000,52053955,3010,3010,3010,3010,0
|
|
20231208,142900,52053955,3010,3010,3010,3010,0
|
|
20231208,142800,52053955,3010,3010,3010,3010,0
|
|
20231208,142700,52053955,3010,3015,3015,3010,252
|
|
20231208,142600,51294435,3025,3025,3025,3025,0
|
|
20231208,142500,51294435,3025,3025,3025,3025,0
|
|
20231208,142400,51294435,3025,3025,3025,3025,0
|
|
20231208,142300,51294435,3025,3025,3025,3025,148
|
|
20231208,142200,50846735,3035,3035,3035,3035,0
|
|
20231208,142100,50846735,3035,3035,3035,3035,0
|
|
20231208,142000,50846735,3035,3035,3035,3035,0
|
|
20231208,141900,50846735,3035,3035,3035,3035,0
|
|
20231208,141800,50846735,3035,3035,3035,3035,0
|
|
20231208,141700,50846735,3035,3035,3035,3035,0
|
|
20231208,141600,50846735,3035,3035,3035,3035,10
|
|
20231208,141500,50816385,3035,3035,3035,3035,0
|
|
20231208,141400,50816385,3035,3035,3035,3035,0
|
|
20231208,141300,50816385,3035,3035,3035,3035,0
|
|
20231208,141200,50816385,3035,3035,3035,3035,0
|
|
20231208,141100,50816385,3035,3035,3035,3035,0
|
|
20231208,141000,50816385,3035,3035,3035,3035,0
|
|
20231208,140900,50816385,3035,3035,3035,3035,0
|
|
20231208,140800,50816385,3035,3035,3035,3035,0
|
|
20231208,140700,50816385,3035,3035,3035,3035,0
|
|
20231208,140600,50816385,3035,3035,3035,3035,20
|
|
20231208,140500,50755685,3035,3035,3035,3035,0
|
|
20231208,140400,50755685,3035,3035,3035,3035,0
|
|
20231208,140300,50755685,3035,3035,3035,3035,0
|
|
20231208,140200,50755685,3035,3035,3035,3035,0
|
|
20231208,140100,50755685,3035,3035,3035,3035,0
|
|
20231208,140000,50755685,3035,3035,3035,3035,0
|
|
20231208,135900,50755685,3035,3035,3035,3035,0
|
|
20231208,135800,50755685,3035,3035,3035,3035,0
|
|
20231208,135700,50755685,3035,3030,3035,3030,126
|
|
20231208,135600,50373785,3035,3035,3035,3035,0
|
|
20231208,135500,50373785,3035,3035,3035,3035,0
|
|
20231208,135400,50373785,3035,3035,3035,3035,0
|
|
20231208,135300,50373785,3035,3035,3035,3035,48
|
|
20231208,135200,50228105,3035,3035,3035,3035,8
|
|
20231208,135100,50203825,3035,3035,3035,3035,2
|
|
20231208,135000,50197755,3035,3030,3035,3030,5
|
|
20231208,134900,50182585,3010,3010,3010,3010,1
|
|
20231208,134800,50179575,3035,3035,3035,3035,0
|
|
20231208,134700,50179575,3035,3035,3035,3035,0
|
|
20231208,134600,50179575,3035,3035,3035,3035,0
|
|
20231208,134500,50179575,3035,3035,3035,3035,0
|
|
20231208,134400,50179575,3035,3035,3035,3035,0
|
|
20231208,134300,50179575,3035,3035,3035,3035,331
|
|
20231208,134200,49174990,3035,3030,3035,3030,625
|
|
20231208,134100,47281045,3030,3030,3030,3030,0
|
|
20231208,134000,47281045,3030,3030,3030,3030,0
|
|
20231208,133900,47281045,3030,3030,3030,3030,0
|
|
20231208,133800,47281045,3030,3030,3030,3030,0
|
|
20231208,133700,47281045,3030,3030,3030,3030,0
|
|
20231208,133600,47281045,3030,3030,3030,3030,0
|
|
20231208,133500,47281045,3030,3030,3030,3030,0
|
|
20231208,133400,47281045,3030,3030,3030,3030,0
|
|
20231208,133300,47281045,3030,3030,3030,3030,0
|
|
20231208,133200,47281045,3030,3030,3030,3030,0
|
|
20231208,133100,47281045,3030,3030,3030,3030,0
|
|
20231208,133000,47281045,3030,3030,3030,3030,0
|
|
20231208,132900,47281045,3030,3030,3030,3030,0
|
|
20231208,132800,47281045,3030,3030,3030,3030,0
|
|
20231208,132700,47281045,3030,3030,3030,3030,0
|
|
20231208,132600,47281045,3030,3030,3030,3030,0
|
|
20231208,132500,47281045,3030,3030,3030,3030,0
|
|
20231208,132400,47281045,3030,3030,3030,3030,0
|
|
20231208,132300,47281045,3030,3030,3030,3030,0
|
|
20231208,132200,47281045,3030,3030,3030,3030,0
|
|
20231208,132100,47281045,3030,3030,3030,3030,0
|
|
20231208,132000,47281045,3030,3030,3030,3030,0
|
|
20231208,131900,47281045,3030,3030,3030,3030,0
|
|
20231208,131800,47281045,3030,3030,3030,3030,0
|
|
20231208,131700,47281045,3030,3030,3030,3030,16
|
|
20231208,131600,47232565,3030,3030,3030,3030,0
|
|
20231208,131500,47232565,3030,3030,3030,3030,0
|
|
20231208,131400,47232565,3030,3030,3030,3030,0
|
|
20231208,131300,47232565,3030,3030,3030,3030,0
|
|
20231208,131200,47232565,3030,3030,3030,3030,0
|
|
20231208,131100,47232565,3030,3030,3030,3030,0
|
|
20231208,131000,47232565,3030,3030,3030,3030,0
|
|
20231208,130900,47232565,3030,3030,3030,3030,0
|
|
20231208,130800,47232565,3030,3030,3030,3030,0
|
|
20231208,130700,47232565,3030,3030,3030,3030,0
|
|
20231208,130600,47232565,3030,3030,3030,3030,0
|
|
20231208,130500,47232565,3030,3030,3030,3030,0
|
|
20231208,130400,47232565,3030,3030,3030,3030,0
|
|
20231208,130300,47232565,3030,3030,3030,3030,1
|
|
20231208,130200,47229535,3005,3005,3005,3005,0
|
|
20231208,130100,47229535,3005,3005,3005,3005,0
|
|
20231208,130000,47229535,3005,3005,3005,3005,0
|
|
20231208,125900,47229535,3005,3005,3005,3005,0
|
|
20231208,125800,47229535,3005,3015,3015,3005,1900
|
|
20231208,125700,41514590,3030,3030,3030,3030,0
|
|
20231208,125600,41514590,3030,3025,3030,3025,11
|
|
20231208,125500,41481305,3025,3025,3025,3025,0
|
|
20231208,125400,41481305,3025,3025,3025,3025,0
|
|
20231208,125300,41481305,3025,3025,3025,3025,0
|
|
20231208,125200,41481305,3025,3025,3025,3025,0
|
|
20231208,125100,41481305,3025,3025,3025,3025,0
|
|
20231208,125000,41481305,3025,3025,3025,3025,0
|
|
20231208,124900,41481305,3025,3025,3025,3025,0
|
|
20231208,124800,41481305,3025,3025,3025,3025,0
|
|
20231208,124700,41481305,3025,3025,3025,3025,0
|
|
20231208,124600,41481305,3025,3025,3025,3025,0
|
|
20231208,124500,41481305,3025,3025,3025,3025,0
|
|
20231208,124400,41481305,3025,3025,3025,3025,0
|
|
20231208,124300,41481305,3025,3025,3025,3025,0
|
|
20231208,124200,41481305,3025,3025,3025,3025,0
|
|
20231208,124100,41481305,3025,3025,3025,3025,0
|
|
20231208,124000,41481305,3025,3025,3025,3025,2
|
|
20231208,123900,41475255,3010,3010,3010,3010,0
|
|
20231208,123800,41475255,3010,3015,3015,3010,167
|
|
20231208,123700,40971810,3010,3010,3010,3010,0
|
|
20231208,123600,40971810,3010,3010,3010,3010,0
|
|
20231208,123500,40971810,3010,3010,3010,3010,150
|
|
20231208,123400,40520310,3015,3015,3015,3015,200
|
|
20231208,123300,39917310,3025,3025,3025,3025,0
|
|
20231208,123200,39917310,3025,3025,3025,3025,0
|
|
20231208,123100,39917310,3025,3025,3025,3025,0
|
|
20231208,123000,39917310,3025,3025,3025,3025,0
|
|
20231208,122900,39917310,3025,3025,3025,3025,0
|
|
20231208,122800,39917310,3025,3025,3025,3025,0
|
|
20231208,122700,39917310,3025,3025,3025,3025,0
|
|
20231208,122600,39917310,3025,3025,3025,3025,0
|
|
20231208,122500,39917310,3025,3025,3025,3025,0
|
|
20231208,122400,39917310,3025,3025,3025,3025,16
|
|
20231208,122300,39868910,3025,3025,3025,3025,0
|
|
20231208,122200,39868910,3025,3025,3025,3025,0
|
|
20231208,122100,39868910,3025,3025,3025,3025,0
|
|
20231208,122000,39868910,3025,3025,3025,3025,0
|
|
20231208,121900,39868910,3025,3025,3025,3025,0
|
|
20231208,121800,39868910,3025,3025,3025,3025,0
|
|
20231208,121700,39868910,3025,3025,3025,3025,0
|
|
20231208,121600,39868910,3025,3025,3025,3025,0
|
|
20231208,121500,39868910,3025,3025,3025,3025,0
|
|
20231208,121400,39868910,3025,3025,3025,3025,0
|
|
20231208,121300,39868910,3025,3025,3025,3025,0
|
|
20231208,121200,39868910,3025,3025,3025,3025,0
|
|
20231208,121100,39868910,3025,3025,3025,3025,0
|
|
20231208,121000,39868910,3025,3025,3025,3025,0
|
|
20231208,120900,39868910,3025,3025,3025,3025,0
|
|
20231208,120800,39868910,3025,3025,3025,3025,0
|
|
20231208,120700,39868910,3025,3025,3025,3025,0
|
|
20231208,120600,39868910,3025,3025,3025,3025,0
|
|
20231208,120500,39868910,3025,3025,3025,3025,0
|
|
20231208,120400,39868910,3025,3025,3025,3025,0
|
|
20231208,120300,39868910,3025,3025,3025,3025,0
|
|
20231208,120200,39868910,3025,3025,3025,3025,0
|
|
20231208,120100,39868910,3025,3025,3025,3025,165
|
|
20231208,120000,39369785,3025,3025,3025,3025,0
|
|
20231208,115900,39369785,3025,3025,3025,3025,0
|
|
20231208,115800,39369785,3025,3025,3025,3025,0
|
|
20231208,115700,39369785,3025,3025,3025,3025,0
|
|
20231208,115600,39369785,3025,3025,3025,3025,0
|
|
20231208,115500,39369785,3025,3025,3025,3025,0
|
|
20231208,115400,39369785,3025,3025,3025,3025,0
|
|
20231208,115300,39369785,3025,3025,3025,3025,0
|
|
20231208,115200,39369785,3025,3025,3025,3025,0
|
|
20231208,115100,39369785,3025,3025,3025,3025,0
|
|
20231208,115000,39369785,3025,3025,3025,3025,0
|
|
20231208,114900,39369785,3025,3025,3025,3025,0
|
|
20231208,114800,39369785,3025,3025,3025,3025,0
|
|
20231208,114700,39369785,3025,3025,3025,3025,0
|
|
20231208,114600,39369785,3025,3025,3025,3025,0
|
|
20231208,114500,39369785,3025,3025,3025,3025,0
|
|
20231208,114400,39369785,3025,3025,3025,3025,0
|
|
20231208,114300,39369785,3025,3025,3025,3025,0
|
|
20231208,114200,39369785,3025,3010,3025,3010,1578
|
|
20231208,114100,34619990,3005,3005,3005,3005,0
|
|
20231208,114000,34619990,3005,3005,3005,3005,200
|
|
20231208,113900,34018990,3010,3010,3010,3010,423
|
|
20231208,113800,32745760,3010,3010,3010,3010,0
|
|
20231208,113700,32745760,3010,3010,3010,3010,0
|
|
20231208,113600,32745760,3010,3010,3010,3010,0
|
|
20231208,113500,32745760,3010,3010,3010,3010,12
|
|
20231208,113400,32709640,3010,3015,3015,3010,33
|
|
20231208,113300,32610235,3025,3025,3025,3025,0
|
|
20231208,113200,32610235,3025,3025,3025,3025,0
|
|
20231208,113100,32610235,3025,3025,3025,3025,0
|
|
20231208,113000,32610235,3025,3025,3025,3025,0
|
|
20231208,112900,32610235,3025,3025,3025,3025,0
|
|
20231208,112800,32610235,3025,3025,3025,3025,0
|
|
20231208,112700,32610235,3025,3025,3025,3025,0
|
|
20231208,112600,32610235,3025,3025,3025,3025,0
|
|
20231208,112500,32610235,3025,3025,3025,3025,0
|
|
20231208,112400,32610235,3025,3025,3025,3025,0
|
|
20231208,112300,32610235,3025,3025,3025,3025,0
|
|
20231208,112200,32610235,3025,3025,3025,3025,0
|
|
20231208,112100,32610235,3025,3025,3025,3025,0
|
|
20231208,112000,32610235,3025,3025,3025,3025,0
|
|
20231208,111900,32610235,3025,3025,3025,3025,0
|
|
20231208,111800,32610235,3025,3025,3025,3025,0
|
|
20231208,111700,32610235,3025,3025,3025,3025,0
|
|
20231208,111600,32610235,3025,3025,3025,3025,0
|
|
20231208,111500,32610235,3025,3025,3025,3025,0
|
|
20231208,111400,32610235,3025,3025,3025,3025,25
|
|
20231208,111300,32534610,3025,3025,3025,3025,0
|
|
20231208,111200,32534610,3025,3025,3025,3025,0
|
|
20231208,111100,32534610,3025,3025,3025,3025,0
|
|
20231208,111000,32534610,3025,3025,3025,3025,0
|
|
20231208,110900,32534610,3025,3025,3025,3025,0
|
|
20231208,110800,32534610,3025,3025,3025,3025,1
|
|
20231208,110700,32531585,3015,3015,3015,3015,0
|
|
20231208,110600,32531585,3015,3015,3015,3015,0
|
|
20231208,110500,32531585,3015,3015,3015,3015,0
|
|
20231208,110400,32531585,3015,3015,3015,3015,0
|
|
20231208,110300,32531585,3015,3015,3015,3015,0
|
|
20231208,110200,32531585,3015,3015,3015,3015,0
|
|
20231208,110100,32531585,3015,3015,3015,3015,1
|
|
20231208,110000,32528570,3025,3025,3025,3025,0
|
|
20231208,105900,32528570,3025,3025,3025,3025,0
|
|
20231208,105800,32528570,3025,3025,3025,3025,0
|
|
20231208,105700,32528570,3025,3025,3025,3025,0
|
|
20231208,105600,32528570,3025,3025,3025,3025,0
|
|
20231208,105500,32528570,3025,3025,3025,3025,1
|
|
20231208,105400,32525545,3000,3000,3000,3000,0
|
|
20231208,105300,32525545,3000,3000,3000,3000,0
|
|
20231208,105200,32525545,3000,3005,3005,3000,2131
|
|
20231208,105100,26126580,3005,3015,3015,3005,685
|
|
20231208,105000,24066735,3025,3025,3025,3025,0
|
|
20231208,104900,24066735,3025,3025,3025,3025,62
|
|
20231208,104800,23879185,3025,3025,3025,3025,0
|
|
20231208,104700,23879185,3025,3025,3025,3025,0
|
|
20231208,104600,23879185,3025,3025,3025,3025,0
|
|
20231208,104500,23879185,3025,3025,3025,3025,0
|
|
20231208,104400,23879185,3025,3025,3025,3025,100
|
|
20231208,104300,23576685,3040,3040,3040,3040,0
|
|
20231208,104200,23576685,3040,3040,3040,3040,0
|
|
20231208,104100,23576685,3040,3040,3040,3040,0
|
|
20231208,104000,23576685,3040,3040,3040,3040,0
|
|
20231208,103900,23576685,3040,3040,3040,3040,0
|
|
20231208,103800,23576685,3040,3040,3040,3040,5
|
|
20231208,103700,23561485,3040,3040,3040,3040,1
|
|
20231208,103600,23558445,3040,3040,3040,3040,0
|
|
20231208,103500,23558445,3040,3040,3040,3040,0
|
|
20231208,103400,23558445,3040,3040,3040,3040,0
|
|
20231208,103300,23558445,3040,3040,3040,3040,0
|
|
20231208,103200,23558445,3040,3040,3040,3040,0
|
|
20231208,103100,23558445,3040,3040,3040,3040,0
|
|
20231208,103000,23558445,3040,3040,3040,3040,0
|
|
20231208,102900,23558445,3040,3040,3040,3040,0
|
|
20231208,102800,23558445,3040,3040,3040,3040,0
|
|
20231208,102700,23558445,3040,3040,3040,3040,0
|
|
20231208,102600,23558445,3040,3040,3040,3040,7
|
|
20231208,102500,23537165,3040,3040,3040,3040,2
|
|
20231208,102400,23531085,3045,3045,3045,3045,0
|
|
20231208,102300,23531085,3045,3045,3045,3045,0
|
|
20231208,102200,23531085,3045,3045,3045,3045,0
|
|
20231208,102100,23531085,3045,3045,3045,3045,0
|
|
20231208,102000,23531085,3045,3045,3045,3045,0
|
|
20231208,101900,23531085,3045,3045,3045,3045,0
|
|
20231208,101800,23531085,3045,3045,3045,3045,0
|
|
20231208,101700,23531085,3045,3040,3045,3040,40
|
|
20231208,101600,23409455,3040,3040,3045,3005,1393
|
|
20231208,101500,19184125,3040,3040,3040,3040,0
|
|
20231208,101400,19184125,3040,3040,3040,3040,0
|
|
20231208,101300,19184125,3040,3040,3040,3040,0
|
|
20231208,101200,19184125,3040,3040,3040,3040,0
|
|
20231208,101100,19184125,3040,3040,3040,3040,0
|
|
20231208,101000,19184125,3040,3040,3040,3040,0
|
|
20231208,100900,19184125,3040,3040,3040,3040,0
|
|
20231208,100800,19184125,3040,3040,3040,3040,0
|
|
20231208,100700,19184125,3040,3040,3040,3040,0
|
|
20231208,100600,19184125,3040,3040,3040,3040,20
|
|
20231208,100500,19123325,3040,3040,3040,3040,0
|
|
20231208,100400,19123325,3040,3040,3040,3040,0
|
|
20231208,100300,19123325,3040,3040,3040,3040,0
|
|
20231208,100200,19123325,3040,3040,3040,3040,0
|
|
20231208,100100,19123325,3040,3040,3040,3040,0
|
|
20231208,100000,19123325,3040,3040,3040,3040,0
|
|
20231208,095900,19123325,3040,3040,3040,3040,0
|
|
20231208,095800,19123325,3040,3040,3040,3040,0
|
|
20231208,095700,19123325,3040,3040,3040,3040,0
|
|
20231208,095600,19123325,3040,3040,3040,3040,0
|
|
20231208,095500,19123325,3040,3040,3040,3040,0
|
|
20231208,095400,19123325,3040,3040,3040,3040,0
|
|
20231208,095300,19123325,3040,3040,3040,3040,0
|
|
20231208,095200,19123325,3040,3040,3040,3040,0
|
|
20231208,095100,19123325,3040,3040,3040,3040,0
|
|
20231208,095000,19123325,3040,3030,3040,3030,51
|
|
20231208,094900,18968785,3025,3025,3025,3025,0
|
|
20231208,094800,18968785,3025,3025,3025,3025,0
|
|
20231208,094700,18968785,3025,3025,3025,3025,0
|
|
20231208,094600,18968785,3025,3025,3025,3025,0
|
|
20231208,094500,18968785,3025,3025,3025,3025,0
|
|
20231208,094400,18968785,3025,3025,3025,3025,0
|
|
20231208,094300,18968785,3025,3025,3025,3025,18
|
|
20231208,094200,18914335,3025,3025,3025,3025,41
|
|
20231208,094100,18790310,3025,3025,3025,3025,2
|
|
20231208,094000,18784260,3030,3030,3030,3030,1
|
|
20231208,093900,18781230,3030,3030,3030,3030,0
|
|
20231208,093800,18781230,3030,3030,3030,3030,1
|
|
20231208,093700,18778200,3015,3015,3015,3015,100
|
|
20231208,093600,18476700,3040,3040,3040,3040,0
|
|
20231208,093500,18476700,3040,3040,3040,3040,0
|
|
20231208,093400,18476700,3040,3040,3040,3040,0
|
|
20231208,093300,18476700,3040,3040,3040,3040,0
|
|
20231208,093200,18476700,3040,3040,3040,3040,0
|
|
20231208,093100,18476700,3040,3040,3040,3040,0
|
|
20231208,093000,18476700,3040,3040,3040,3040,0
|
|
20231208,092900,18476700,3040,3035,3040,3035,1900
|
|
20231208,092800,12700805,3035,3035,3035,3035,0
|
|
20231208,092700,12700805,3035,3035,3035,3035,0
|
|
20231208,092600,12700805,3035,3035,3035,3035,0
|
|
20231208,092500,12700805,3035,3020,3035,3010,313
|
|
20231208,092400,11757525,3035,3035,3035,3035,0
|
|
20231208,092300,11757525,3035,3035,3035,3035,0
|
|
20231208,092200,11757525,3035,3025,3035,3025,698
|
|
20231208,092100,9645335,3035,3035,3035,3035,75
|
|
20231208,092000,9417710,3040,3040,3040,3040,0
|
|
20231208,091900,9417710,3040,3040,3040,3040,0
|
|
20231208,091800,9417710,3040,3040,3040,3040,100
|
|
20231208,091700,9113710,3040,3040,3040,3040,0
|
|
20231208,091600,9113710,3040,3040,3040,3040,50
|
|
20231208,091500,8961710,3040,3040,3040,3040,0
|
|
20231208,091400,8961710,3040,3040,3040,3040,0
|
|
20231208,091300,8961710,3040,3040,3040,3040,1
|
|
20231208,091200,8958670,3040,3040,3040,3040,0
|
|
20231208,091100,8958670,3040,3040,3040,3040,0
|
|
20231208,091000,8958670,3040,3040,3040,3040,0
|
|
20231208,090900,8958670,3040,3040,3040,3040,0
|
|
20231208,090800,8958670,3040,3040,3040,3040,0
|
|
20231208,090700,8958670,3040,3040,3040,3040,0
|
|
20231208,090600,8958670,3040,3030,3040,3030,1173
|
|
20231208,090500,5397800,3035,3025,3035,3025,1063
|
|
20231208,090400,2171910,3030,3015,3030,3015,326
|
|
20231208,090300,1185070,3010,3010,3010,3010,7
|
|
20231208,090200,1164000,3000,3000,3000,3000,0
|
|
20231208,090100,1164000,3000,3000,3000,3000,109
|
|
20231208,090000,837000,3000,3000,3000,3000,279
|