632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192900,130816440,9150,9150,9150,9150,527
|
|
20231205,192800,130816440,9150,9150,9150,9150,0
|
|
20231205,192700,130816440,9150,9150,9150,9150,0
|
|
20231205,192600,130816440,9150,9150,9150,9150,0
|
|
20231205,192500,130816440,9150,9150,9150,9150,0
|
|
20231205,192400,130816440,9150,9150,9150,9150,0
|
|
20231205,192300,130816440,9150,9150,9150,9150,0
|
|
20231205,192200,130816440,9150,9150,9150,9150,0
|
|
20231205,192100,130816440,9150,9150,9150,9150,0
|
|
20231205,192000,130816440,9150,9150,9150,9150,0
|
|
20231205,191900,130816440,9150,9150,9150,9150,0
|
|
20231205,191800,130816440,9150,9150,9150,9150,0
|
|
20231205,191700,130816440,9150,9150,9150,9150,0
|
|
20231205,191600,130816440,9150,9150,9150,9150,0
|
|
20231205,191500,130816440,9150,9150,9150,9150,0
|
|
20231205,191400,130816440,9150,9150,9150,9150,0
|
|
20231205,191300,130816440,9150,9150,9150,9150,0
|
|
20231205,191200,130816440,9150,9150,9150,9150,0
|
|
20231205,191100,130816440,9150,9150,9150,9150,0
|
|
20231205,191000,130816440,9150,9150,9150,9150,0
|
|
20231205,190900,130816440,9150,9150,9150,9150,0
|
|
20231205,190800,130816440,9150,9150,9150,9150,0
|
|
20231205,190700,130816440,9150,9150,9150,9150,0
|
|
20231205,190600,130816440,9150,9150,9150,9150,0
|
|
20231205,190500,130816440,9150,9150,9150,9150,0
|
|
20231205,190400,130816440,9150,9150,9150,9150,0
|
|
20231205,190300,130816440,9150,9150,9150,9150,0
|
|
20231205,190200,130816440,9150,9150,9150,9150,0
|
|
20231205,190100,130816440,9150,9150,9150,9150,0
|
|
20231205,190000,130816440,9150,9150,9150,9150,0
|
|
20231205,185900,130816440,9150,9150,9150,9150,527
|
|
20231205,185800,130816440,9150,9150,9150,9150,0
|
|
20231205,185700,130816440,9150,9150,9150,9150,0
|
|
20231205,185600,130816440,9150,9150,9150,9150,0
|
|
20231205,185500,130816440,9150,9150,9150,9150,0
|
|
20231205,185400,130816440,9150,9150,9150,9150,0
|
|
20231205,185300,130816440,9150,9150,9150,9150,0
|
|
20231205,185200,130816440,9150,9150,9150,9150,0
|
|
20231205,185100,130816440,9150,9150,9150,9150,0
|
|
20231205,185000,130816440,9150,9150,9150,9150,0
|
|
20231205,184900,130816440,9150,9150,9150,9150,0
|
|
20231205,184800,130816440,9150,9150,9150,9150,0
|
|
20231205,184700,130816440,9150,9150,9150,9150,0
|
|
20231205,184600,130816440,9150,9150,9150,9150,0
|
|
20231205,184500,130816440,9150,9150,9150,9150,0
|
|
20231205,184400,130816440,9150,9150,9150,9150,0
|
|
20231205,184300,130816440,9150,9150,9150,9150,0
|
|
20231205,184200,130816440,9150,9150,9150,9150,0
|
|
20231205,184100,130816440,9150,9150,9150,9150,0
|
|
20231205,184000,130816440,9150,9150,9150,9150,0
|
|
20231205,183900,130816440,9150,9150,9150,9150,0
|
|
20231205,183800,130816440,9150,9150,9150,9150,0
|
|
20231205,183700,130816440,9150,9150,9150,9150,0
|
|
20231205,183600,130816440,9150,9150,9150,9150,0
|
|
20231205,183500,130816440,9150,9150,9150,9150,0
|
|
20231205,183400,130816440,9150,9150,9150,9150,0
|
|
20231205,183300,130816440,9150,9150,9150,9150,0
|
|
20231205,183200,130816440,9150,9150,9150,9150,0
|
|
20231205,183100,130816440,9150,9150,9150,9150,0
|
|
20231205,183000,130816440,9150,9150,9150,9150,0
|
|
20231205,182900,130816440,9150,9150,9150,9150,527
|
|
20231205,182800,130816440,9150,9150,9150,9150,0
|
|
20231205,182700,130816440,9150,9150,9150,9150,0
|
|
20231205,182600,130816440,9150,9150,9150,9150,0
|
|
20231205,182500,130816440,9150,9150,9150,9150,0
|
|
20231205,182400,130816440,9150,9150,9150,9150,0
|
|
20231205,182300,130816440,9150,9150,9150,9150,0
|
|
20231205,182200,130816440,9150,9150,9150,9150,0
|
|
20231205,182100,130816440,9150,9150,9150,9150,0
|
|
20231205,182000,130816440,9150,9150,9150,9150,0
|
|
20231205,181900,130816440,9150,9150,9150,9150,0
|
|
20231205,181800,130816440,9150,9150,9150,9150,0
|
|
20231205,181700,130816440,9150,9150,9150,9150,0
|
|
20231205,181600,130816440,9150,9150,9150,9150,0
|
|
20231205,181500,130816440,9150,9150,9150,9150,0
|
|
20231205,181400,130816440,9150,9150,9150,9150,0
|
|
20231205,181300,130816440,9150,9150,9150,9150,0
|
|
20231205,181200,130816440,9150,9150,9150,9150,0
|
|
20231205,181100,130816440,9150,9150,9150,9150,0
|
|
20231205,181000,130816440,9150,9150,9150,9150,0
|
|
20231205,180900,130816440,9150,9150,9150,9150,0
|
|
20231205,180800,130816440,9150,9150,9150,9150,0
|
|
20231205,180700,130816440,9150,9150,9150,9150,0
|
|
20231205,180600,130816440,9150,9150,9150,9150,0
|
|
20231205,180500,130816440,9150,9150,9150,9150,0
|
|
20231205,180400,130816440,9150,9150,9150,9150,0
|
|
20231205,180300,130816440,9150,9150,9150,9150,0
|
|
20231205,180200,130816440,9150,9150,9150,9150,0
|
|
20231205,180100,130816440,9150,9150,9150,9150,0
|
|
20231205,180000,130816440,9150,9150,9150,9150,0
|
|
20231205,175900,130816440,9150,9150,9150,9150,527
|
|
20231205,175800,130816440,9150,9150,9150,9150,0
|
|
20231205,175700,130816440,9150,9150,9150,9150,0
|
|
20231205,175600,130816440,9150,9150,9150,9150,0
|
|
20231205,175500,130816440,9150,9150,9150,9150,0
|
|
20231205,175400,130816440,9150,9150,9150,9150,0
|
|
20231205,175300,130816440,9150,9150,9150,9150,0
|
|
20231205,175200,130816440,9150,9150,9150,9150,0
|
|
20231205,175100,130816440,9150,9150,9150,9150,0
|
|
20231205,175000,130816440,9150,9150,9150,9150,0
|
|
20231205,174900,130816440,9150,9150,9150,9150,0
|
|
20231205,174800,130816440,9150,9150,9150,9150,0
|
|
20231205,174700,130816440,9150,9150,9150,9150,0
|
|
20231205,174600,130816440,9150,9150,9150,9150,0
|
|
20231205,174500,130816440,9150,9150,9150,9150,0
|
|
20231205,174400,130816440,9150,9150,9150,9150,0
|
|
20231205,174300,130816440,9150,9150,9150,9150,0
|
|
20231205,174200,130816440,9150,9150,9150,9150,0
|
|
20231205,174100,130816440,9150,9150,9150,9150,0
|
|
20231205,174000,130816440,9150,9150,9150,9150,0
|
|
20231205,173900,130816440,9150,9150,9150,9150,0
|
|
20231205,173800,130816440,9150,9150,9150,9150,0
|
|
20231205,173700,130816440,9150,9150,9150,9150,0
|
|
20231205,173600,130816440,9150,9150,9150,9150,0
|
|
20231205,173500,130816440,9150,9150,9150,9150,0
|
|
20231205,173400,130816440,9150,9150,9150,9150,0
|
|
20231205,173300,130816440,9150,9150,9150,9150,0
|
|
20231205,173200,130816440,9150,9150,9150,9150,0
|
|
20231205,173100,130816440,9150,9150,9150,9150,0
|
|
20231205,173000,130816440,9150,9150,9150,9150,0
|
|
20231205,172900,130816440,9150,9150,9150,9150,527
|
|
20231205,172800,130816440,9150,9150,9150,9150,0
|
|
20231205,172700,130816440,9150,9150,9150,9150,0
|
|
20231205,172600,130816440,9150,9150,9150,9150,0
|
|
20231205,172500,130816440,9150,9150,9150,9150,0
|
|
20231205,172400,130816440,9150,9150,9150,9150,0
|
|
20231205,172300,130816440,9150,9150,9150,9150,0
|
|
20231205,172200,130816440,9150,9150,9150,9150,0
|
|
20231205,172100,130816440,9150,9150,9150,9150,0
|
|
20231205,172000,130816440,9150,9150,9150,9150,0
|
|
20231205,171900,130816440,9150,9150,9150,9150,0
|
|
20231205,171800,130816440,9150,9150,9150,9150,0
|
|
20231205,171700,130816440,9150,9150,9150,9150,0
|
|
20231205,171600,130816440,9150,9150,9150,9150,0
|
|
20231205,171500,130816440,9150,9150,9150,9150,0
|
|
20231205,171400,130816440,9150,9150,9150,9150,0
|
|
20231205,171300,130816440,9150,9150,9150,9150,0
|
|
20231205,171200,130816440,9150,9150,9150,9150,0
|
|
20231205,171100,130816440,9150,9150,9150,9150,0
|
|
20231205,171000,130816440,9150,9150,9150,9150,0
|
|
20231205,170900,130816440,9150,9150,9150,9150,0
|
|
20231205,170800,130816440,9150,9150,9150,9150,0
|
|
20231205,170700,130816440,9150,9150,9150,9150,0
|
|
20231205,170600,130816440,9150,9150,9150,9150,0
|
|
20231205,170500,130816440,9150,9150,9150,9150,0
|
|
20231205,170400,130816440,9150,9150,9150,9150,0
|
|
20231205,170300,130816440,9150,9150,9150,9150,0
|
|
20231205,170200,130816440,9150,9150,9150,9150,0
|
|
20231205,170100,130816440,9150,9150,9150,9150,0
|
|
20231205,170000,130816440,9150,9150,9150,9150,0
|
|
20231205,165900,130816440,9150,9150,9150,9150,527
|
|
20231205,165800,130816440,9150,9150,9150,9150,0
|
|
20231205,165700,130816440,9150,9150,9150,9150,0
|
|
20231205,165600,130816440,9150,9150,9150,9150,0
|
|
20231205,165500,130816440,9150,9150,9150,9150,0
|
|
20231205,165400,130816440,9150,9150,9150,9150,0
|
|
20231205,165300,130816440,9150,9150,9150,9150,0
|
|
20231205,165200,130816440,9150,9150,9150,9150,0
|
|
20231205,165100,130816440,9150,9150,9150,9150,0
|
|
20231205,165000,130816440,9150,9150,9150,9150,0
|
|
20231205,164900,130816440,9150,9150,9150,9150,0
|
|
20231205,164800,130816440,9150,9150,9150,9150,0
|
|
20231205,164700,130816440,9150,9150,9150,9150,0
|
|
20231205,164600,130816440,9150,9150,9150,9150,0
|
|
20231205,164500,130816440,9150,9150,9150,9150,0
|
|
20231205,164400,130816440,9150,9150,9150,9150,0
|
|
20231205,164300,130816440,9150,9150,9150,9150,0
|
|
20231205,164200,130816440,9150,9150,9150,9150,0
|
|
20231205,164100,130816440,9150,9150,9150,9150,0
|
|
20231205,164000,130816440,9150,9150,9150,9150,0
|
|
20231205,163900,130816440,9150,9150,9150,9150,0
|
|
20231205,163800,130816440,9150,9150,9150,9150,0
|
|
20231205,163700,130816440,9150,9150,9150,9150,0
|
|
20231205,163600,130816440,9150,9150,9150,9150,0
|
|
20231205,163500,130816440,9150,9150,9150,9150,0
|
|
20231205,163400,130816440,9150,9150,9150,9150,0
|
|
20231205,163300,130816440,9150,9150,9150,9150,0
|
|
20231205,163200,130816440,9150,9150,9150,9150,0
|
|
20231205,163100,130816440,9150,9150,9150,9150,0
|
|
20231205,163000,130816440,9150,9150,9150,9150,0
|
|
20231205,162900,130816440,9150,9150,9150,9150,527
|
|
20231205,162800,130816440,9150,9150,9150,9150,0
|
|
20231205,162700,130816440,9150,9150,9150,9150,0
|
|
20231205,162600,130816440,9150,9150,9150,9150,0
|
|
20231205,162500,130816440,9150,9150,9150,9150,0
|
|
20231205,162400,130816440,9150,9150,9150,9150,0
|
|
20231205,162300,130816440,9150,9150,9150,9150,0
|
|
20231205,162200,130816440,9150,9150,9150,9150,0
|
|
20231205,162100,130816440,9150,9150,9150,9150,0
|
|
20231205,162000,130816440,9150,9150,9150,9150,0
|
|
20231205,161900,130816440,9150,9150,9150,9150,0
|
|
20231205,161800,130816440,9150,9150,9150,9150,0
|
|
20231205,161700,130816440,9150,9150,9150,9150,0
|
|
20231205,161600,130816440,9150,9150,9150,9150,0
|
|
20231205,161500,130816440,9150,9150,9150,9150,0
|
|
20231205,161400,130816440,9150,9150,9150,9150,0
|
|
20231205,161300,130816440,9150,9150,9150,9150,0
|
|
20231205,161200,130816440,9150,9150,9150,9150,0
|
|
20231205,161100,130816440,9150,9150,9150,9150,0
|
|
20231205,161000,130816440,9150,9150,9150,9150,0
|
|
20231205,160900,130816440,9150,9150,9150,9150,0
|
|
20231205,160800,130816440,9150,9150,9150,9150,0
|
|
20231205,160700,130816440,9150,9150,9150,9150,0
|
|
20231205,160600,130816440,9150,9150,9150,9150,0
|
|
20231205,160500,130816440,9150,9150,9150,9150,0
|
|
20231205,160400,130816440,9150,9150,9150,9150,0
|
|
20231205,160300,130816440,9150,9150,9150,9150,0
|
|
20231205,160200,130816440,9150,9150,9150,9150,0
|
|
20231205,160100,130816440,9150,9150,9150,9150,0
|
|
20231205,160000,130816440,9150,9150,9150,9150,0
|
|
20231205,155900,130816440,9150,9150,9150,9150,527
|
|
20231205,155800,130816440,9150,9150,9150,9150,0
|
|
20231205,155700,130816440,9150,9150,9150,9150,0
|
|
20231205,155600,130816440,9150,9150,9150,9150,0
|
|
20231205,155500,130816440,9150,9150,9150,9150,0
|
|
20231205,155400,130816440,9150,9150,9150,9150,0
|
|
20231205,155300,130816440,9150,9150,9150,9150,0
|
|
20231205,155200,130816440,9150,9150,9150,9150,0
|
|
20231205,155100,130816440,9150,9150,9150,9150,0
|
|
20231205,155000,130816440,9150,9150,9150,9150,0
|
|
20231205,154900,130816440,9150,9150,9150,9150,0
|
|
20231205,154800,130816440,9150,9150,9150,9150,0
|
|
20231205,154700,130816440,9150,9150,9150,9150,0
|
|
20231205,154600,130816440,9150,9150,9150,9150,0
|
|
20231205,154500,130816440,9150,9150,9150,9150,0
|
|
20231205,154400,130816440,9150,9150,9150,9150,0
|
|
20231205,154300,130816440,9150,9150,9150,9150,0
|
|
20231205,154200,130816440,9150,9150,9150,9150,0
|
|
20231205,154100,130816440,9150,9150,9150,9150,0
|
|
20231205,154000,130816440,9150,9150,9150,9150,0
|
|
20231205,153900,130816440,9150,9150,9150,9150,0
|
|
20231205,153800,130816440,9150,9150,9150,9150,0
|
|
20231205,153700,130816440,9150,9150,9150,9150,0
|
|
20231205,153600,130816440,9150,9150,9150,9150,0
|
|
20231205,153500,130816440,9150,9150,9150,9150,0
|
|
20231205,153400,130816440,9150,9150,9150,9150,0
|
|
20231205,153300,130816440,9150,9150,9150,9150,0
|
|
20231205,153200,130816440,9150,9150,9150,9150,0
|
|
20231205,153100,130816440,9150,9150,9150,9150,0
|
|
20231205,153000,130816440,9150,9150,9150,9150,527
|
|
20231205,152900,125994390,9080,9080,9080,9080,0
|
|
20231205,152800,125994390,9080,9080,9080,9080,0
|
|
20231205,152700,125994390,9080,9080,9080,9080,0
|
|
20231205,152600,125994390,9080,9080,9080,9080,0
|
|
20231205,152500,125994390,9080,9080,9080,9080,0
|
|
20231205,152400,125994390,9080,9080,9080,9080,0
|
|
20231205,152300,125994390,9080,9080,9080,9080,0
|
|
20231205,152200,125994390,9080,9080,9080,9080,0
|
|
20231205,152100,125994390,9080,9080,9080,9080,0
|
|
20231205,152000,125994390,9080,9080,9080,9080,0
|
|
20231205,151900,125994390,9080,9080,9080,9080,0
|
|
20231205,151800,125994390,9080,9080,9080,9080,0
|
|
20231205,151700,125994390,9080,9080,9080,9080,0
|
|
20231205,151600,125994390,9080,9080,9080,9080,116
|
|
20231205,151500,124941110,9080,9080,9080,9080,1004
|
|
20231205,151400,115824790,9080,9100,9100,9080,1835
|
|
20231205,151300,99143470,9110,9110,9110,9110,3
|
|
20231205,151200,99116140,9100,9100,9100,9100,0
|
|
20231205,151100,99116140,9100,9100,9100,9100,4
|
|
20231205,151000,99079740,9100,9100,9100,9100,0
|
|
20231205,150900,99079740,9100,9100,9100,9100,0
|
|
20231205,150800,99079740,9100,9100,9100,9100,0
|
|
20231205,150700,99079740,9100,9100,9100,9100,52
|
|
20231205,150600,98606540,9100,9100,9100,9100,11
|
|
20231205,150500,98506440,9100,9100,9100,9100,0
|
|
20231205,150400,98506440,9100,9100,9100,9100,0
|
|
20231205,150300,98506440,9100,9100,9100,9100,5
|
|
20231205,150200,98460940,9100,9100,9100,9100,0
|
|
20231205,150100,98460940,9100,9100,9100,9100,0
|
|
20231205,150000,98460940,9100,9100,9100,9100,0
|
|
20231205,145900,98460940,9100,9100,9100,9100,0
|
|
20231205,145800,98460940,9100,9100,9100,9100,0
|
|
20231205,145700,98460940,9100,9100,9100,9100,0
|
|
20231205,145600,98460940,9100,9100,9100,9100,0
|
|
20231205,145500,98460940,9100,9100,9100,9100,0
|
|
20231205,145400,98460940,9100,9100,9100,9100,0
|
|
20231205,145300,98460940,9100,9100,9100,9100,0
|
|
20231205,145200,98460940,9100,9100,9100,9100,0
|
|
20231205,145100,98460940,9100,9100,9100,9100,0
|
|
20231205,145000,98460940,9100,9100,9100,9100,25
|
|
20231205,144900,98233440,9100,9100,9100,9100,0
|
|
20231205,144800,98233440,9100,9100,9100,9100,0
|
|
20231205,144700,98233440,9100,9100,9100,9100,0
|
|
20231205,144600,98233440,9100,9100,9100,9100,0
|
|
20231205,144500,98233440,9100,9100,9100,9100,0
|
|
20231205,144400,98233440,9100,9100,9100,9100,0
|
|
20231205,144300,98233440,9100,9100,9100,9100,0
|
|
20231205,144200,98233440,9100,9110,9110,9100,5
|
|
20231205,144100,98187930,9110,9110,9110,9110,0
|
|
20231205,144000,98187930,9110,9110,9110,9110,0
|
|
20231205,143900,98187930,9110,9110,9110,9110,200
|
|
20231205,143800,96365930,9100,9100,9110,9100,899
|
|
20231205,143700,88184900,9100,9110,9110,9100,261
|
|
20231205,143600,85809690,9110,9110,9110,9110,0
|
|
20231205,143500,85809690,9110,9110,9110,9110,0
|
|
20231205,143400,85809690,9110,9110,9110,9110,0
|
|
20231205,143300,85809690,9110,9110,9110,9110,0
|
|
20231205,143200,85809690,9110,9110,9110,9110,0
|
|
20231205,143100,85809690,9110,9110,9110,9110,0
|
|
20231205,143000,85809690,9110,9110,9110,9110,0
|
|
20231205,142900,85809690,9110,9120,9120,9110,500
|
|
20231205,142800,81254680,9110,9110,9110,9110,1000
|
|
20231205,142700,72144680,9110,9110,9110,9110,0
|
|
20231205,142600,72144680,9110,9110,9110,9110,0
|
|
20231205,142500,72144680,9110,9110,9110,9110,0
|
|
20231205,142400,72144680,9110,9110,9110,9110,9
|
|
20231205,142300,72062690,9110,9120,9120,9110,8
|
|
20231205,142200,71989800,9150,9150,9150,9150,0
|
|
20231205,142100,71989800,9150,9150,9150,9150,0
|
|
20231205,142000,71989800,9150,9150,9150,9150,0
|
|
20231205,141900,71989800,9150,9150,9150,9150,0
|
|
20231205,141800,71989800,9150,9150,9150,9150,0
|
|
20231205,141700,71989800,9150,9150,9150,9150,0
|
|
20231205,141600,71989800,9150,9150,9150,9150,0
|
|
20231205,141500,71989800,9150,9150,9150,9150,2
|
|
20231205,141400,71971500,9150,9150,9150,9150,0
|
|
20231205,141300,71971500,9150,9130,9150,9130,30
|
|
20231205,141200,71697460,9110,9110,9110,9110,0
|
|
20231205,141100,71697460,9110,9110,9110,9110,0
|
|
20231205,141000,71697460,9110,9110,9110,9110,0
|
|
20231205,140900,71697460,9110,9110,9110,9110,0
|
|
20231205,140800,71697460,9110,9110,9110,9110,0
|
|
20231205,140700,71697460,9110,9120,9120,9110,500
|
|
20231205,140600,67141450,9120,9120,9120,9120,0
|
|
20231205,140500,67141450,9120,9120,9120,9120,0
|
|
20231205,140400,67141450,9120,9120,9120,9120,0
|
|
20231205,140300,67141450,9120,9120,9120,9120,0
|
|
20231205,140200,67141450,9120,9120,9120,9120,0
|
|
20231205,140100,67141450,9120,9120,9120,9120,1
|
|
20231205,140000,67132330,9120,9120,9120,9120,0
|
|
20231205,135900,67132330,9120,9120,9120,9120,10
|
|
20231205,135800,67041130,9150,9150,9150,9150,0
|
|
20231205,135700,67041130,9150,9150,9150,9150,0
|
|
20231205,135600,67041130,9150,9150,9150,9150,0
|
|
20231205,135500,67041130,9150,9150,9150,9150,0
|
|
20231205,135400,67041130,9150,9150,9150,9150,0
|
|
20231205,135300,67041130,9150,9150,9150,9150,0
|
|
20231205,135200,67041130,9150,9150,9150,9150,0
|
|
20231205,135100,67041130,9150,9150,9150,9150,0
|
|
20231205,135000,67041130,9150,9150,9150,9150,0
|
|
20231205,134900,67041130,9150,9150,9150,9150,0
|
|
20231205,134800,67041130,9150,9150,9150,9150,0
|
|
20231205,134700,67041130,9150,9150,9150,9150,0
|
|
20231205,134600,67041130,9150,9150,9150,9150,0
|
|
20231205,134500,67041130,9150,9150,9150,9150,0
|
|
20231205,134400,67041130,9150,9150,9150,9150,0
|
|
20231205,134300,67041130,9150,9150,9150,9150,0
|
|
20231205,134200,67041130,9150,9150,9150,9150,6
|
|
20231205,134100,66986230,9140,9140,9140,9140,0
|
|
20231205,134000,66986230,9140,9140,9140,9140,0
|
|
20231205,133900,66986230,9140,9140,9140,9140,0
|
|
20231205,133800,66986230,9140,9140,9140,9140,0
|
|
20231205,133700,66986230,9140,9140,9140,9140,0
|
|
20231205,133600,66986230,9140,9140,9140,9140,0
|
|
20231205,133500,66986230,9140,9140,9140,9140,20
|
|
20231205,133400,66803430,9130,9130,9130,9130,0
|
|
20231205,133300,66803430,9130,9130,9130,9130,0
|
|
20231205,133200,66803430,9130,9130,9130,9130,0
|
|
20231205,133100,66803430,9130,9130,9130,9130,3
|
|
20231205,133000,66776040,9140,9140,9140,9140,0
|
|
20231205,132900,66776040,9140,9140,9140,9140,0
|
|
20231205,132800,66776040,9140,9140,9140,9140,0
|
|
20231205,132700,66776040,9140,9140,9140,9140,0
|
|
20231205,132600,66776040,9140,9140,9140,9140,0
|
|
20231205,132500,66776040,9140,9140,9140,9140,0
|
|
20231205,132400,66776040,9140,9140,9140,9140,0
|
|
20231205,132300,66776040,9140,9140,9140,9140,0
|
|
20231205,132200,66776040,9140,9140,9140,9140,52
|
|
20231205,132100,66300760,9110,9110,9110,9110,0
|
|
20231205,132000,66300760,9110,9110,9110,9110,0
|
|
20231205,131900,66300760,9110,9110,9110,9110,0
|
|
20231205,131800,66300760,9110,9110,9110,9110,0
|
|
20231205,131700,66300760,9110,9110,9110,9110,0
|
|
20231205,131600,66300760,9110,9110,9110,9110,0
|
|
20231205,131500,66300760,9110,9110,9110,9110,0
|
|
20231205,131400,66300760,9110,9110,9110,9110,0
|
|
20231205,131300,66300760,9110,9110,9110,9110,0
|
|
20231205,131200,66300760,9110,9110,9110,9110,0
|
|
20231205,131100,66300760,9110,9110,9110,9110,0
|
|
20231205,131000,66300760,9110,9110,9110,9110,0
|
|
20231205,130900,66300760,9110,9110,9110,9110,0
|
|
20231205,130800,66300760,9110,9110,9110,9110,22
|
|
20231205,130700,66100340,9110,9110,9110,9110,0
|
|
20231205,130600,66100340,9110,9110,9110,9110,0
|
|
20231205,130500,66100340,9110,9110,9110,9110,49
|
|
20231205,130400,65653950,9100,9100,9100,9100,0
|
|
20231205,130300,65653950,9100,9100,9100,9100,0
|
|
20231205,130200,65653950,9100,9100,9100,9100,0
|
|
20231205,130100,65653950,9100,9100,9100,9100,0
|
|
20231205,130000,65653950,9100,9100,9100,9100,0
|
|
20231205,125900,65653950,9100,9100,9100,9100,0
|
|
20231205,125800,65653950,9100,9100,9100,9100,0
|
|
20231205,125700,65653950,9100,9100,9100,9100,0
|
|
20231205,125600,65653950,9100,9100,9100,9100,0
|
|
20231205,125500,65653950,9100,9100,9100,9100,0
|
|
20231205,125400,65653950,9100,9100,9100,9100,0
|
|
20231205,125300,65653950,9100,9100,9100,9100,0
|
|
20231205,125200,65653950,9100,9100,9100,9100,0
|
|
20231205,125100,65653950,9100,9100,9100,9100,0
|
|
20231205,125000,65653950,9100,9100,9100,9100,0
|
|
20231205,124900,65653950,9100,9100,9100,9100,0
|
|
20231205,124800,65653950,9100,9100,9100,9100,0
|
|
20231205,124700,65653950,9100,9100,9100,9100,0
|
|
20231205,124600,65653950,9100,9100,9100,9100,0
|
|
20231205,124500,65653950,9100,9100,9100,9100,0
|
|
20231205,124400,65653950,9100,9100,9100,9100,0
|
|
20231205,124300,65653950,9100,9100,9100,9100,0
|
|
20231205,124200,65653950,9100,9100,9100,9100,0
|
|
20231205,124100,65653950,9100,9100,9100,9100,0
|
|
20231205,124000,65653950,9100,9100,9100,9100,0
|
|
20231205,123900,65653950,9100,9100,9100,9100,0
|
|
20231205,123800,65653950,9100,9100,9100,9100,0
|
|
20231205,123700,65653950,9100,9100,9100,9100,0
|
|
20231205,123600,65653950,9100,9100,9100,9100,0
|
|
20231205,123500,65653950,9100,9100,9100,9100,0
|
|
20231205,123400,65653950,9100,9100,9100,9100,0
|
|
20231205,123300,65653950,9100,9100,9100,9100,0
|
|
20231205,123200,65653950,9100,9100,9100,9100,0
|
|
20231205,123100,65653950,9100,9100,9100,9100,0
|
|
20231205,123000,65653950,9100,9100,9100,9100,0
|
|
20231205,122900,65653950,9100,9100,9100,9100,0
|
|
20231205,122800,65653950,9100,9100,9100,9100,0
|
|
20231205,122700,65653950,9100,9100,9100,9100,0
|
|
20231205,122600,65653950,9100,9100,9100,9100,163
|
|
20231205,122500,64170650,9100,9100,9100,9100,0
|
|
20231205,122400,64170650,9100,9100,9100,9100,0
|
|
20231205,122300,64170650,9100,9100,9100,9100,0
|
|
20231205,122200,64170650,9100,9100,9100,9100,0
|
|
20231205,122100,64170650,9100,9100,9100,9100,1
|
|
20231205,122000,64161550,9100,9100,9100,9100,0
|
|
20231205,121900,64161550,9100,9100,9100,9100,0
|
|
20231205,121800,64161550,9100,9100,9100,9100,10
|
|
20231205,121700,64070550,9100,9100,9100,9100,0
|
|
20231205,121600,64070550,9100,9100,9100,9100,125
|
|
20231205,121500,62933050,9100,9100,9100,9100,0
|
|
20231205,121400,62933050,9100,9100,9100,9100,0
|
|
20231205,121300,62933050,9100,9100,9100,9100,0
|
|
20231205,121200,62933050,9100,9100,9100,9100,0
|
|
20231205,121100,62933050,9100,9100,9100,9100,0
|
|
20231205,121000,62933050,9100,9100,9100,9100,0
|
|
20231205,120900,62933050,9100,9100,9100,9100,0
|
|
20231205,120800,62933050,9100,9100,9100,9100,0
|
|
20231205,120700,62933050,9100,9100,9100,9100,20
|
|
20231205,120600,62751050,9140,9140,9140,9140,0
|
|
20231205,120500,62751050,9140,9140,9140,9140,0
|
|
20231205,120400,62751050,9140,9140,9140,9140,27
|
|
20231205,120300,62504270,9100,9140,9140,9100,3
|
|
20231205,120200,62476890,9100,9100,9100,9100,0
|
|
20231205,120100,62476890,9100,9100,9100,9100,0
|
|
20231205,120000,62476890,9100,9100,9100,9100,0
|
|
20231205,115900,62476890,9100,9100,9100,9100,0
|
|
20231205,115800,62476890,9100,9100,9100,9100,0
|
|
20231205,115700,62476890,9100,9100,9100,9100,15
|
|
20231205,115600,62340390,9140,9140,9140,9140,0
|
|
20231205,115500,62340390,9140,9140,9140,9140,0
|
|
20231205,115400,62340390,9140,9140,9140,9140,1
|
|
20231205,115300,62331250,9110,9110,9110,9110,0
|
|
20231205,115200,62331250,9110,9110,9110,9110,1
|
|
20231205,115100,62322140,9110,9110,9110,9110,0
|
|
20231205,115000,62322140,9110,9110,9110,9110,0
|
|
20231205,114900,62322140,9110,9110,9110,9110,4
|
|
20231205,114800,62285700,9110,9110,9110,9110,4
|
|
20231205,114700,62249260,9110,9110,9110,9110,4
|
|
20231205,114600,62212820,9100,9100,9110,9100,575
|
|
20231205,114500,56980310,9110,9110,9110,9110,1
|
|
20231205,114400,56971200,9110,9110,9110,9110,0
|
|
20231205,114300,56971200,9110,9110,9110,9110,0
|
|
20231205,114200,56971200,9110,9110,9110,9110,1
|
|
20231205,114100,56962090,9110,9110,9110,9110,1
|
|
20231205,114000,56952980,9110,9110,9110,9110,1
|
|
20231205,113900,56943870,9110,9100,9110,9100,49
|
|
20231205,113800,56497960,9110,9110,9110,9110,1
|
|
20231205,113700,56488850,9110,9110,9110,9110,0
|
|
20231205,113600,56488850,9110,9110,9110,9110,0
|
|
20231205,113500,56488850,9110,9110,9110,9110,1
|
|
20231205,113400,56479740,9110,9110,9110,9110,4
|
|
20231205,113300,56443300,9110,9110,9110,9110,4
|
|
20231205,113200,56406860,9110,9100,9110,9100,35
|
|
20231205,113100,56088320,9110,9110,9110,9110,0
|
|
20231205,113000,56088320,9110,9110,9110,9110,4
|
|
20231205,112900,56051880,9110,9110,9110,9110,5
|
|
20231205,112800,56006330,9110,9110,9110,9110,5
|
|
20231205,112700,55960780,9110,9140,9140,9110,54
|
|
20231205,112600,55468810,9100,9100,9100,9100,100
|
|
20231205,112500,54558810,9100,9110,9110,9100,262
|
|
20231205,112400,52174330,9110,9110,9110,9110,0
|
|
20231205,112300,52174330,9110,9110,9110,9110,36
|
|
20231205,112200,51846370,9100,9110,9110,9100,264
|
|
20231205,112100,49443330,9110,9110,9110,9110,0
|
|
20231205,112000,49443330,9110,9120,9120,9110,1000
|
|
20231205,111900,40332380,9120,9130,9130,9120,68
|
|
20231205,111800,39711680,9140,9140,9140,9140,0
|
|
20231205,111700,39711680,9140,9140,9140,9140,0
|
|
20231205,111600,39711680,9140,9140,9140,9140,0
|
|
20231205,111500,39711680,9140,9140,9140,9140,0
|
|
20231205,111400,39711680,9140,9140,9140,9140,0
|
|
20231205,111300,39711680,9140,9140,9140,9140,0
|
|
20231205,111200,39711680,9140,9140,9140,9140,0
|
|
20231205,111100,39711680,9140,9140,9140,9140,18
|
|
20231205,111000,39547160,9150,9150,9150,9150,0
|
|
20231205,110900,39547160,9150,9150,9150,9150,0
|
|
20231205,110800,39547160,9150,9150,9150,9150,0
|
|
20231205,110700,39547160,9150,9150,9150,9150,0
|
|
20231205,110600,39547160,9150,9150,9150,9150,0
|
|
20231205,110500,39547160,9150,9130,9150,9120,22
|
|
20231205,110400,39346180,9150,9150,9150,9150,0
|
|
20231205,110300,39346180,9150,9150,9150,9150,5
|
|
20231205,110200,39300430,9150,9150,9150,9150,0
|
|
20231205,110100,39300430,9150,9150,9150,9150,0
|
|
20231205,110000,39300430,9150,9150,9150,9150,0
|
|
20231205,105900,39300430,9150,9150,9150,9150,0
|
|
20231205,105800,39300430,9150,9150,9150,9150,0
|
|
20231205,105700,39300430,9150,9150,9150,9150,0
|
|
20231205,105600,39300430,9150,9150,9150,9150,0
|
|
20231205,105500,39300430,9150,9140,9150,9140,2
|
|
20231205,105400,39282140,9150,9150,9150,9150,0
|
|
20231205,105300,39282140,9150,9150,9150,9150,0
|
|
20231205,105200,39282140,9150,9150,9150,9150,0
|
|
20231205,105100,39282140,9150,9150,9150,9150,0
|
|
20231205,105000,39282140,9150,9150,9150,9150,0
|
|
20231205,104900,39282140,9150,9150,9150,9150,100
|
|
20231205,104800,38367140,9150,9150,9150,9150,0
|
|
20231205,104700,38367140,9150,9150,9150,9150,0
|
|
20231205,104600,38367140,9150,9150,9150,9150,0
|
|
20231205,104500,38367140,9150,9150,9150,9150,0
|
|
20231205,104400,38367140,9150,9150,9150,9150,0
|
|
20231205,104300,38367140,9150,9150,9150,9150,0
|
|
20231205,104200,38367140,9150,9150,9150,9150,0
|
|
20231205,104100,38367140,9150,9150,9150,9150,0
|
|
20231205,104000,38367140,9150,9150,9150,9150,0
|
|
20231205,103900,38367140,9150,9150,9150,9150,0
|
|
20231205,103800,38367140,9150,9140,9150,9140,15
|
|
20231205,103700,38230010,9120,9120,9120,9120,0
|
|
20231205,103600,38230010,9120,9120,9120,9120,0
|
|
20231205,103500,38230010,9120,9120,9120,9120,20
|
|
20231205,103400,38047610,9120,9120,9120,9120,5
|
|
20231205,103300,38002010,9120,9120,9120,9120,56
|
|
20231205,103200,37491290,9120,9120,9120,9110,158
|
|
20231205,103100,36050860,9120,9120,9120,9120,5
|
|
20231205,103000,36005260,9120,9120,9120,9120,385
|
|
20231205,102900,32494060,9120,9120,9120,9120,0
|
|
20231205,102800,32494060,9120,9120,9120,9120,0
|
|
20231205,102700,32494060,9120,9120,9120,9120,1
|
|
20231205,102600,32484940,9140,9140,9140,9140,0
|
|
20231205,102500,32484940,9140,9140,9140,9140,23
|
|
20231205,102400,32274720,9140,9140,9140,9140,75
|
|
20231205,102300,31589220,9140,9140,9140,9140,0
|
|
20231205,102200,31589220,9140,9140,9140,9140,0
|
|
20231205,102100,31589220,9140,9140,9140,9140,0
|
|
20231205,102000,31589220,9140,9140,9140,9140,0
|
|
20231205,101900,31589220,9140,9140,9140,9140,0
|
|
20231205,101800,31589220,9140,9140,9140,9140,0
|
|
20231205,101700,31589220,9140,9140,9140,9140,0
|
|
20231205,101600,31589220,9140,9140,9140,9140,100
|
|
20231205,101500,30675220,9120,9120,9120,9120,0
|
|
20231205,101400,30675220,9120,9120,9120,9120,0
|
|
20231205,101300,30675220,9120,9120,9120,9120,26
|
|
20231205,101200,30438100,9120,9120,9120,9120,0
|
|
20231205,101100,30438100,9120,9120,9120,9120,0
|
|
20231205,101000,30438100,9120,9120,9120,9120,499
|
|
20231205,100900,25887220,9140,9140,9140,9140,0
|
|
20231205,100800,25887220,9140,9140,9140,9140,100
|
|
20231205,100700,24973220,9130,9130,9130,9130,0
|
|
20231205,100600,24973220,9130,9130,9130,9120,101
|
|
20231205,100500,24052070,9140,9140,9140,9140,0
|
|
20231205,100400,24052070,9140,9140,9140,9140,0
|
|
20231205,100300,24052070,9140,9140,9140,9140,0
|
|
20231205,100200,24052070,9140,9140,9140,9140,0
|
|
20231205,100100,24052070,9140,9140,9140,9140,0
|
|
20231205,100000,24052070,9140,9140,9140,9140,0
|
|
20231205,095900,24052070,9140,9140,9140,9140,0
|
|
20231205,095800,24052070,9140,9140,9140,9140,0
|
|
20231205,095700,24052070,9140,9140,9140,9140,1
|
|
20231205,095600,24042930,9130,9130,9130,9130,10
|
|
20231205,095500,23951630,9140,9120,9140,9120,277
|
|
20231205,095400,21422070,9120,9120,9120,9120,1
|
|
20231205,095300,21412950,9130,9130,9130,9130,0
|
|
20231205,095200,21412950,9130,9130,9130,9130,17
|
|
20231205,095100,21257740,9140,9140,9140,9140,0
|
|
20231205,095000,21257740,9140,9140,9140,9140,0
|
|
20231205,094900,21257740,9140,9140,9140,9140,0
|
|
20231205,094800,21257740,9140,9140,9140,9140,0
|
|
20231205,094700,21257740,9140,9140,9140,9140,9
|
|
20231205,094600,21175480,9140,9150,9150,9140,21
|
|
20231205,094500,20983430,9150,9150,9150,9150,0
|
|
20231205,094400,20983430,9150,9150,9150,9150,0
|
|
20231205,094300,20983430,9150,9150,9150,9150,0
|
|
20231205,094200,20983430,9150,9150,9150,9150,0
|
|
20231205,094100,20983430,9150,9150,9150,9150,0
|
|
20231205,094000,20983430,9150,9150,9150,9150,0
|
|
20231205,093900,20983430,9150,9150,9150,9150,1
|
|
20231205,093800,20974280,9160,9160,9160,9160,1
|
|
20231205,093700,20965120,9170,9170,9170,9170,1
|
|
20231205,093600,20955950,9170,9170,9170,9170,0
|
|
20231205,093500,20955950,9170,9170,9170,9170,0
|
|
20231205,093400,20955950,9170,9170,9170,9170,2
|
|
20231205,093300,20937610,9180,9180,9180,9180,0
|
|
20231205,093200,20937610,9180,9180,9180,9180,0
|
|
20231205,093100,20937610,9180,9180,9180,9180,0
|
|
20231205,093000,20937610,9180,9170,9180,9170,4
|
|
20231205,092900,20900920,9150,9180,9190,9150,54
|
|
20231205,092800,20406470,9190,9150,9190,9150,30
|
|
20231205,092700,20131540,9150,9150,9150,9150,0
|
|
20231205,092600,20131540,9150,9150,9150,9150,227
|
|
20231205,092500,18054490,9150,9150,9150,9150,48
|
|
20231205,092400,17615290,9130,9130,9130,9130,34
|
|
20231205,092300,17304870,9130,9130,9130,9130,0
|
|
20231205,092200,17304870,9130,9120,9130,9120,100
|
|
20231205,092100,16391910,9130,9130,9130,9130,0
|
|
20231205,092000,16391910,9130,9130,9130,9130,0
|
|
20231205,091900,16391910,9130,9150,9150,9130,112
|
|
20231205,091800,15369230,9150,9150,9150,9150,0
|
|
20231205,091700,15369230,9150,9150,9150,9150,0
|
|
20231205,091600,15369230,9150,9150,9150,9150,0
|
|
20231205,091500,15369230,9150,9150,9150,9150,0
|
|
20231205,091400,15369230,9150,9150,9150,9150,101
|
|
20231205,091300,14445080,9150,9150,9150,9150,2
|
|
20231205,091200,14426780,9150,9100,9150,9100,205
|
|
20231205,091100,12553360,9090,9100,9100,9090,14
|
|
20231205,091000,12426020,9100,9100,9100,9100,50
|
|
20231205,090900,11971020,9100,9110,9110,9100,441
|
|
20231205,090800,7957790,9100,9100,9100,9100,0
|
|
20231205,090700,7957790,9100,9100,9100,9100,184
|
|
20231205,090600,6283390,9090,9090,9090,9090,2
|
|
20231205,090500,6265210,9100,9090,9100,9090,5
|
|
20231205,090400,6219720,9060,9100,9100,9040,17
|
|
20231205,090300,6065250,9100,9120,9120,9100,10
|
|
20231205,090200,5974220,9150,9180,9180,9150,58
|
|
20231205,090100,5442610,9190,9190,9190,9190,10
|
|
20231205,090000,5350710,9200,9210,9210,9200,581
|