643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194000,156731640,9000,9000,9000,9000,33
|
|
20231204,193900,156731640,9000,9000,9000,9000,0
|
|
20231204,193800,156731640,9000,9000,9000,9000,0
|
|
20231204,193700,156731640,9000,9000,9000,9000,0
|
|
20231204,193600,156731640,9000,9000,9000,9000,0
|
|
20231204,193500,156731640,9000,9000,9000,9000,0
|
|
20231204,193400,156731640,9000,9000,9000,9000,0
|
|
20231204,193300,156731640,9000,9000,9000,9000,0
|
|
20231204,193200,156731640,9000,9000,9000,9000,0
|
|
20231204,193100,156731640,9000,9000,9000,9000,0
|
|
20231204,193000,156731640,9000,9000,9000,9000,0
|
|
20231204,192900,156731640,9000,9000,9000,9000,0
|
|
20231204,192800,156731640,9000,9000,9000,9000,0
|
|
20231204,192700,156731640,9000,9000,9000,9000,0
|
|
20231204,192600,156731640,9000,9000,9000,9000,0
|
|
20231204,192500,156731640,9000,9000,9000,9000,0
|
|
20231204,192400,156731640,9000,9000,9000,9000,0
|
|
20231204,192300,156731640,9000,9000,9000,9000,0
|
|
20231204,192200,156731640,9000,9000,9000,9000,0
|
|
20231204,192100,156731640,9000,9000,9000,9000,0
|
|
20231204,192000,156731640,9000,9000,9000,9000,0
|
|
20231204,191900,156731640,9000,9000,9000,9000,0
|
|
20231204,191800,156731640,9000,9000,9000,9000,0
|
|
20231204,191700,156731640,9000,9000,9000,9000,0
|
|
20231204,191600,156731640,9000,9000,9000,9000,0
|
|
20231204,191500,156731640,9000,9000,9000,9000,0
|
|
20231204,191400,156731640,9000,9000,9000,9000,0
|
|
20231204,191300,156731640,9000,9000,9000,9000,0
|
|
20231204,191200,156731640,9000,9000,9000,9000,0
|
|
20231204,191100,156731640,9000,9000,9000,9000,0
|
|
20231204,191000,156731640,9000,9000,9000,9000,33
|
|
20231204,190900,156731640,9000,9000,9000,9000,0
|
|
20231204,190800,156731640,9000,9000,9000,9000,0
|
|
20231204,190700,156731640,9000,9000,9000,9000,0
|
|
20231204,190600,156731640,9000,9000,9000,9000,0
|
|
20231204,190500,156731640,9000,9000,9000,9000,0
|
|
20231204,190400,156731640,9000,9000,9000,9000,0
|
|
20231204,190300,156731640,9000,9000,9000,9000,0
|
|
20231204,190200,156731640,9000,9000,9000,9000,0
|
|
20231204,190100,156731640,9000,9000,9000,9000,0
|
|
20231204,190000,156731640,9000,9000,9000,9000,0
|
|
20231204,185900,156731640,9000,9000,9000,9000,0
|
|
20231204,185800,156731640,9000,9000,9000,9000,0
|
|
20231204,185700,156731640,9000,9000,9000,9000,0
|
|
20231204,185600,156731640,9000,9000,9000,9000,0
|
|
20231204,185500,156731640,9000,9000,9000,9000,0
|
|
20231204,185400,156731640,9000,9000,9000,9000,0
|
|
20231204,185300,156731640,9000,9000,9000,9000,0
|
|
20231204,185200,156731640,9000,9000,9000,9000,0
|
|
20231204,185100,156731640,9000,9000,9000,9000,0
|
|
20231204,185000,156731640,9000,9000,9000,9000,0
|
|
20231204,184900,156731640,9000,9000,9000,9000,0
|
|
20231204,184800,156731640,9000,9000,9000,9000,0
|
|
20231204,184700,156731640,9000,9000,9000,9000,0
|
|
20231204,184600,156731640,9000,9000,9000,9000,0
|
|
20231204,184500,156731640,9000,9000,9000,9000,0
|
|
20231204,184400,156731640,9000,9000,9000,9000,0
|
|
20231204,184300,156731640,9000,9000,9000,9000,0
|
|
20231204,184200,156731640,9000,9000,9000,9000,0
|
|
20231204,184100,156731640,9000,9000,9000,9000,0
|
|
20231204,184000,156731640,9000,9000,9000,9000,33
|
|
20231204,183900,156731640,9000,9000,9000,9000,0
|
|
20231204,183800,156731640,9000,9000,9000,9000,0
|
|
20231204,183700,156731640,9000,9000,9000,9000,0
|
|
20231204,183600,156731640,9000,9000,9000,9000,0
|
|
20231204,183500,156731640,9000,9000,9000,9000,0
|
|
20231204,183400,156731640,9000,9000,9000,9000,0
|
|
20231204,183300,156731640,9000,9000,9000,9000,0
|
|
20231204,183200,156731640,9000,9000,9000,9000,0
|
|
20231204,183100,156731640,9000,9000,9000,9000,0
|
|
20231204,183000,156731640,9000,9000,9000,9000,0
|
|
20231204,182900,156731640,9000,9000,9000,9000,0
|
|
20231204,182800,156731640,9000,9000,9000,9000,0
|
|
20231204,182700,156731640,9000,9000,9000,9000,0
|
|
20231204,182600,156731640,9000,9000,9000,9000,0
|
|
20231204,182500,156731640,9000,9000,9000,9000,0
|
|
20231204,182400,156731640,9000,9000,9000,9000,0
|
|
20231204,182300,156731640,9000,9000,9000,9000,0
|
|
20231204,182200,156731640,9000,9000,9000,9000,0
|
|
20231204,182100,156731640,9000,9000,9000,9000,0
|
|
20231204,182000,156731640,9000,9000,9000,9000,0
|
|
20231204,181900,156731640,9000,9000,9000,9000,0
|
|
20231204,181800,156731640,9000,9000,9000,9000,0
|
|
20231204,181700,156731640,9000,9000,9000,9000,0
|
|
20231204,181600,156731640,9000,9000,9000,9000,0
|
|
20231204,181500,156731640,9000,9000,9000,9000,0
|
|
20231204,181400,156731640,9000,9000,9000,9000,0
|
|
20231204,181300,156731640,9000,9000,9000,9000,0
|
|
20231204,181200,156731640,9000,9000,9000,9000,0
|
|
20231204,181100,156731640,9000,9000,9000,9000,0
|
|
20231204,181000,156731640,9000,9000,9000,9000,33
|
|
20231204,180900,156731640,9000,9000,9000,9000,0
|
|
20231204,180800,156731640,9000,9000,9000,9000,0
|
|
20231204,180700,156731640,9000,9000,9000,9000,0
|
|
20231204,180600,156731640,9000,9000,9000,9000,0
|
|
20231204,180500,156731640,9000,9000,9000,9000,0
|
|
20231204,180400,156731640,9000,9000,9000,9000,0
|
|
20231204,180300,156731640,9000,9000,9000,9000,0
|
|
20231204,180200,156731640,9000,9000,9000,9000,0
|
|
20231204,180100,156731640,9000,9000,9000,9000,0
|
|
20231204,180000,156731640,9000,9000,9000,9000,0
|
|
20231204,175900,156731640,9000,9000,9000,9000,0
|
|
20231204,175800,156731640,9000,9000,9000,9000,0
|
|
20231204,175700,156731640,9000,9000,9000,9000,0
|
|
20231204,175600,156731640,9000,9000,9000,9000,0
|
|
20231204,175500,156731640,9000,9000,9000,9000,0
|
|
20231204,175400,156731640,9000,9000,9000,9000,0
|
|
20231204,175300,156731640,9000,9000,9000,9000,0
|
|
20231204,175200,156731640,9000,9000,9000,9000,0
|
|
20231204,175100,156731640,9000,9000,9000,9000,0
|
|
20231204,175000,156731640,9000,9000,9000,9000,0
|
|
20231204,174900,156731640,9000,9000,9000,9000,0
|
|
20231204,174800,156731640,9000,9000,9000,9000,0
|
|
20231204,174700,156731640,9000,9000,9000,9000,0
|
|
20231204,174600,156731640,9000,9000,9000,9000,0
|
|
20231204,174500,156731640,9000,9000,9000,9000,0
|
|
20231204,174400,156731640,9000,9000,9000,9000,0
|
|
20231204,174300,156731640,9000,9000,9000,9000,0
|
|
20231204,174200,156731640,9000,9000,9000,9000,0
|
|
20231204,174100,156731640,9000,9000,9000,9000,0
|
|
20231204,174000,156731640,9000,9000,9000,9000,33
|
|
20231204,173900,156731640,9000,9000,9000,9000,0
|
|
20231204,173800,156731640,9000,9000,9000,9000,0
|
|
20231204,173700,156731640,9000,9000,9000,9000,0
|
|
20231204,173600,156731640,9000,9000,9000,9000,0
|
|
20231204,173500,156731640,9000,9000,9000,9000,0
|
|
20231204,173400,156731640,9000,9000,9000,9000,0
|
|
20231204,173300,156731640,9000,9000,9000,9000,0
|
|
20231204,173200,156731640,9000,9000,9000,9000,0
|
|
20231204,173100,156731640,9000,9000,9000,9000,0
|
|
20231204,173000,156731640,9000,9000,9000,9000,0
|
|
20231204,172900,156731640,9000,9000,9000,9000,0
|
|
20231204,172800,156731640,9000,9000,9000,9000,0
|
|
20231204,172700,156731640,9000,9000,9000,9000,0
|
|
20231204,172600,156731640,9000,9000,9000,9000,0
|
|
20231204,172500,156731640,9000,9000,9000,9000,0
|
|
20231204,172400,156731640,9000,9000,9000,9000,0
|
|
20231204,172300,156731640,9000,9000,9000,9000,0
|
|
20231204,172200,156731640,9000,9000,9000,9000,0
|
|
20231204,172100,156731640,9000,9000,9000,9000,0
|
|
20231204,172000,156731640,9000,9000,9000,9000,0
|
|
20231204,171900,156731640,9000,9000,9000,9000,0
|
|
20231204,171800,156731640,9000,9000,9000,9000,0
|
|
20231204,171700,156731640,9000,9000,9000,9000,0
|
|
20231204,171600,156731640,9000,9000,9000,9000,0
|
|
20231204,171500,156731640,9000,9000,9000,9000,0
|
|
20231204,171400,156731640,9000,9000,9000,9000,0
|
|
20231204,171300,156731640,9000,9000,9000,9000,0
|
|
20231204,171200,156731640,9000,9000,9000,9000,0
|
|
20231204,171100,156731640,9000,9000,9000,9000,0
|
|
20231204,171000,156731640,9000,9000,9000,9000,33
|
|
20231204,170900,156731640,9000,9000,9000,9000,0
|
|
20231204,170800,156731640,9000,9000,9000,9000,0
|
|
20231204,170700,156731640,9000,9000,9000,9000,0
|
|
20231204,170600,156731640,9000,9000,9000,9000,0
|
|
20231204,170500,156731640,9000,9000,9000,9000,0
|
|
20231204,170400,156731640,9000,9000,9000,9000,0
|
|
20231204,170300,156731640,9000,9000,9000,9000,0
|
|
20231204,170200,156731640,9000,9000,9000,9000,0
|
|
20231204,170100,156731640,9000,9000,9000,9000,0
|
|
20231204,170000,156731640,9000,9000,9000,9000,0
|
|
20231204,165900,156731640,9000,9000,9000,9000,0
|
|
20231204,165800,156731640,9000,9000,9000,9000,0
|
|
20231204,165700,156731640,9000,9000,9000,9000,0
|
|
20231204,165600,156731640,9000,9000,9000,9000,0
|
|
20231204,165500,156731640,9000,9000,9000,9000,0
|
|
20231204,165400,156731640,9000,9000,9000,9000,0
|
|
20231204,165300,156731640,9000,9000,9000,9000,0
|
|
20231204,165200,156731640,9000,9000,9000,9000,0
|
|
20231204,165100,156731640,9000,9000,9000,9000,0
|
|
20231204,165000,156731640,9000,9000,9000,9000,0
|
|
20231204,164900,156731640,9000,9000,9000,9000,0
|
|
20231204,164800,156731640,9000,9000,9000,9000,0
|
|
20231204,164700,156731640,9000,9000,9000,9000,0
|
|
20231204,164600,156731640,9000,9000,9000,9000,0
|
|
20231204,164500,156731640,9000,9000,9000,9000,0
|
|
20231204,164400,156731640,9000,9000,9000,9000,0
|
|
20231204,164300,156731640,9000,9000,9000,9000,0
|
|
20231204,164200,156731640,9000,9000,9000,9000,0
|
|
20231204,164100,156731640,9000,9000,9000,9000,0
|
|
20231204,164000,156731640,9000,9000,9000,9000,33
|
|
20231204,163900,156731640,9000,9000,9000,9000,0
|
|
20231204,163800,156731640,9000,9000,9000,9000,0
|
|
20231204,163700,156731640,9000,9000,9000,9000,0
|
|
20231204,163600,156731640,9000,9000,9000,9000,0
|
|
20231204,163500,156731640,9000,9000,9000,9000,0
|
|
20231204,163400,156731640,9000,9000,9000,9000,0
|
|
20231204,163300,156731640,9000,9000,9000,9000,0
|
|
20231204,163200,156731640,9000,9000,9000,9000,0
|
|
20231204,163100,156731640,9000,9000,9000,9000,0
|
|
20231204,163000,156731640,9000,9000,9000,9000,0
|
|
20231204,162900,156731640,9000,9000,9000,9000,0
|
|
20231204,162800,156731640,9000,9000,9000,9000,0
|
|
20231204,162700,156731640,9000,9000,9000,9000,0
|
|
20231204,162600,156731640,9000,9000,9000,9000,0
|
|
20231204,162500,156731640,9000,9000,9000,9000,0
|
|
20231204,162400,156731640,9000,9000,9000,9000,0
|
|
20231204,162300,156731640,9000,9000,9000,9000,0
|
|
20231204,162200,156731640,9000,9000,9000,9000,0
|
|
20231204,162100,156731640,9000,9000,9000,9000,0
|
|
20231204,162000,156731640,9000,9000,9000,9000,0
|
|
20231204,161900,156731640,9000,9000,9000,9000,0
|
|
20231204,161800,156731640,9000,9000,9000,9000,0
|
|
20231204,161700,156731640,9000,9000,9000,9000,0
|
|
20231204,161600,156731640,9000,9000,9000,9000,0
|
|
20231204,161500,156731640,9000,9000,9000,9000,0
|
|
20231204,161400,156731640,9000,9000,9000,9000,0
|
|
20231204,161300,156731640,9000,9000,9000,9000,0
|
|
20231204,161200,156731640,9000,9000,9000,9000,0
|
|
20231204,161100,156731640,9000,9000,9000,9000,0
|
|
20231204,161000,156731640,9000,9000,9000,9000,33
|
|
20231204,160900,156731640,9000,9000,9000,9000,0
|
|
20231204,160800,156731640,9000,9000,9000,9000,0
|
|
20231204,160700,156731640,9000,9000,9000,9000,0
|
|
20231204,160600,156731640,9000,9000,9000,9000,0
|
|
20231204,160500,156731640,9000,9000,9000,9000,0
|
|
20231204,160400,156731640,9000,9000,9000,9000,0
|
|
20231204,160300,156731640,9000,9000,9000,9000,0
|
|
20231204,160200,156731640,9000,9000,9000,9000,0
|
|
20231204,160100,156731640,9000,9000,9000,9000,0
|
|
20231204,160000,156731640,9000,9000,9000,9000,0
|
|
20231204,155900,156731640,9000,9000,9000,9000,0
|
|
20231204,155800,156731640,9000,9000,9000,9000,0
|
|
20231204,155700,156731640,9000,9000,9000,9000,0
|
|
20231204,155600,156731640,9000,9000,9000,9000,0
|
|
20231204,155500,156731640,9000,9000,9000,9000,0
|
|
20231204,155400,156731640,9000,9000,9000,9000,0
|
|
20231204,155300,156731640,9000,9000,9000,9000,0
|
|
20231204,155200,156731640,9000,9000,9000,9000,0
|
|
20231204,155100,156731640,9000,9000,9000,9000,0
|
|
20231204,155000,156731640,9000,9000,9000,9000,0
|
|
20231204,154900,156731640,9000,9000,9000,9000,0
|
|
20231204,154800,156731640,9000,9000,9000,9000,0
|
|
20231204,154700,156731640,9000,9000,9000,9000,0
|
|
20231204,154600,156731640,9000,9000,9000,9000,0
|
|
20231204,154500,156731640,9000,9000,9000,9000,0
|
|
20231204,154400,156731640,9000,9000,9000,9000,0
|
|
20231204,154300,156731640,9000,9000,9000,9000,0
|
|
20231204,154200,156731640,9000,9000,9000,9000,0
|
|
20231204,154100,156731640,9000,9000,9000,9000,0
|
|
20231204,154000,156731640,9000,9000,9000,9000,33
|
|
20231204,153900,156731640,9000,9000,9000,9000,0
|
|
20231204,153800,156731640,9000,9000,9000,9000,0
|
|
20231204,153700,156731640,9000,9000,9000,9000,0
|
|
20231204,153600,156731640,9000,9000,9000,9000,0
|
|
20231204,153500,156731640,9000,9000,9000,9000,0
|
|
20231204,153400,156731640,9000,9000,9000,9000,0
|
|
20231204,153300,156731640,9000,9000,9000,9000,0
|
|
20231204,153200,156731640,9000,9000,9000,9000,0
|
|
20231204,153100,156731640,9000,9000,9000,9000,0
|
|
20231204,153000,156731640,9000,9000,9000,9000,33
|
|
20231204,152900,156434640,8960,8960,8960,8960,0
|
|
20231204,152800,156434640,8960,8960,8960,8960,0
|
|
20231204,152700,156434640,8960,8960,8960,8960,0
|
|
20231204,152600,156434640,8960,8960,8960,8960,0
|
|
20231204,152500,156434640,8960,8960,8960,8960,0
|
|
20231204,152400,156434640,8960,8960,8960,8960,0
|
|
20231204,152300,156434640,8960,8960,8960,8960,0
|
|
20231204,152200,156434640,8960,8960,8960,8960,0
|
|
20231204,152100,156434640,8960,8960,8960,8960,0
|
|
20231204,152000,156434640,8960,8960,8960,8960,0
|
|
20231204,151900,156434640,8960,8960,8960,8960,0
|
|
20231204,151800,156434640,8960,8960,8960,8960,201
|
|
20231204,151700,154633680,8960,8960,8960,8960,2412
|
|
20231204,151600,133022160,8960,8960,8960,8960,16
|
|
20231204,151500,132878800,8960,8960,8960,8960,0
|
|
20231204,151400,132878800,8960,8960,8960,8960,120
|
|
20231204,151300,131803600,8960,8960,8960,8960,0
|
|
20231204,151200,131803600,8960,8960,8960,8960,111
|
|
20231204,151100,130809040,8950,8950,8950,8950,0
|
|
20231204,151000,130809040,8950,8950,8950,8950,9
|
|
20231204,150900,130728490,8950,8950,8950,8950,0
|
|
20231204,150800,130728490,8950,8950,8950,8950,0
|
|
20231204,150700,130728490,8950,8950,8950,8950,0
|
|
20231204,150600,130728490,8950,8960,8960,8950,105
|
|
20231204,150500,129787740,8960,8960,8960,8960,275
|
|
20231204,150400,127323740,8950,8950,8950,8950,50
|
|
20231204,150300,126876240,8950,8960,8960,8950,1013
|
|
20231204,150200,117809790,8960,8970,8970,8950,3186
|
|
20231204,150100,89257390,8970,8970,8970,8970,0
|
|
20231204,150000,89257390,8970,8970,8970,8970,0
|
|
20231204,145900,89257390,8970,8980,8980,8970,289
|
|
20231204,145800,86662180,8980,8980,8980,8980,1
|
|
20231204,145700,86653200,8980,8980,8980,8980,1
|
|
20231204,145600,86644220,8980,8980,8980,8980,100
|
|
20231204,145500,85746220,8990,8990,8990,8990,0
|
|
20231204,145400,85746220,8990,8990,8990,8990,0
|
|
20231204,145300,85746220,8990,8990,8990,8990,0
|
|
20231204,145200,85746220,8990,8990,8990,8990,0
|
|
20231204,145100,85746220,8990,8990,8990,8990,0
|
|
20231204,145000,85746220,8990,8990,8990,8990,5
|
|
20231204,144900,85701270,8980,8980,8980,8980,0
|
|
20231204,144800,85701270,8980,8980,8980,8980,1
|
|
20231204,144700,85692290,8980,8980,8980,8980,0
|
|
20231204,144600,85692290,8980,8980,8980,8980,93
|
|
20231204,144500,84857150,8980,8980,8980,8980,0
|
|
20231204,144400,84857150,8980,8980,8980,8980,0
|
|
20231204,144300,84857150,8980,8980,8980,8980,29
|
|
20231204,144200,84596730,8980,8980,8980,8980,0
|
|
20231204,144100,84596730,8980,8980,8980,8980,0
|
|
20231204,144000,84596730,8980,8980,8980,8980,1
|
|
20231204,143900,84587750,9000,9000,9000,9000,0
|
|
20231204,143800,84587750,9000,9000,9000,9000,0
|
|
20231204,143700,84587750,9000,9000,9000,9000,0
|
|
20231204,143600,84587750,9000,9000,9000,9000,0
|
|
20231204,143500,84587750,9000,9000,9000,9000,0
|
|
20231204,143400,84587750,9000,9000,9000,9000,0
|
|
20231204,143300,84587750,9000,9000,9000,9000,0
|
|
20231204,143200,84587750,9000,8990,9000,8990,10
|
|
20231204,143100,84497800,8990,8990,8990,8990,0
|
|
20231204,143000,84497800,8990,8990,8990,8990,0
|
|
20231204,142900,84497800,8990,8990,8990,8990,50
|
|
20231204,142800,84048300,8990,8990,8990,8990,0
|
|
20231204,142700,84048300,8990,8990,8990,8990,55
|
|
20231204,142600,83553850,8990,8990,8990,8990,0
|
|
20231204,142500,83553850,8990,8990,8990,8990,0
|
|
20231204,142400,83553850,8990,8990,8990,8990,0
|
|
20231204,142300,83553850,8990,8990,8990,8990,0
|
|
20231204,142200,83553850,8990,8990,8990,8990,0
|
|
20231204,142100,83553850,8990,8990,8990,8990,50
|
|
20231204,142000,83104350,9000,9000,9000,9000,0
|
|
20231204,141900,83104350,9000,9000,9000,9000,0
|
|
20231204,141800,83104350,9000,9000,9000,9000,0
|
|
20231204,141700,83104350,9000,9000,9000,9000,0
|
|
20231204,141600,83104350,9000,9000,9000,9000,0
|
|
20231204,141500,83104350,9000,9000,9000,9000,0
|
|
20231204,141400,83104350,9000,9000,9000,9000,2
|
|
20231204,141300,83086350,9000,9000,9000,9000,0
|
|
20231204,141200,83086350,9000,9000,9000,9000,0
|
|
20231204,141100,83086350,9000,9000,9000,9000,0
|
|
20231204,141000,83086350,9000,9000,9000,9000,0
|
|
20231204,140900,83086350,9000,9000,9000,9000,1
|
|
20231204,140800,83077350,9000,9000,9000,9000,3
|
|
20231204,140700,83050350,9000,9000,9000,9000,0
|
|
20231204,140600,83050350,9000,9000,9000,9000,0
|
|
20231204,140500,83050350,9000,9000,9000,9000,0
|
|
20231204,140400,83050350,9000,9000,9000,9000,0
|
|
20231204,140300,83050350,9000,9000,9000,9000,0
|
|
20231204,140200,83050350,9000,9000,9000,9000,0
|
|
20231204,140100,83050350,9000,9000,9000,9000,400
|
|
20231204,140000,79450350,8990,8990,8990,8990,0
|
|
20231204,135900,79450350,8990,8990,8990,8990,0
|
|
20231204,135800,79450350,8990,8990,8990,8990,0
|
|
20231204,135700,79450350,8990,8980,8990,8980,155
|
|
20231204,135600,78057400,8980,8980,8980,8980,1
|
|
20231204,135500,78048420,8980,8980,8980,8980,0
|
|
20231204,135400,78048420,8980,8980,8980,8980,0
|
|
20231204,135300,78048420,8980,8980,8980,8980,0
|
|
20231204,135200,78048420,8980,8980,8980,8980,5
|
|
20231204,135100,78003520,8980,8980,8980,8980,10
|
|
20231204,135000,77913720,8980,8980,8980,8980,50
|
|
20231204,134900,77464720,8980,8980,8980,8980,0
|
|
20231204,134800,77464720,8980,8980,8980,8980,50
|
|
20231204,134700,77015720,8980,8980,8980,8980,0
|
|
20231204,134600,77015720,8980,8980,8980,8980,0
|
|
20231204,134500,77015720,8980,8980,8980,8980,0
|
|
20231204,134400,77015720,8980,8980,8980,8980,0
|
|
20231204,134300,77015720,8980,8980,8980,8980,0
|
|
20231204,134200,77015720,8980,8980,8980,8980,100
|
|
20231204,134100,76117720,9000,9000,9000,9000,0
|
|
20231204,134000,76117720,9000,9000,9000,9000,0
|
|
20231204,133900,76117720,9000,9000,9000,9000,0
|
|
20231204,133800,76117720,9000,8990,9000,8980,607
|
|
20231204,133700,70663720,9000,9000,9000,9000,101
|
|
20231204,133600,69754720,9000,9000,9000,9000,0
|
|
20231204,133500,69754720,9000,9000,9000,9000,163
|
|
20231204,133400,68287720,8980,8980,8980,8980,0
|
|
20231204,133300,68287720,8980,8980,8980,8980,0
|
|
20231204,133200,68287720,8980,8980,8980,8980,0
|
|
20231204,133100,68287720,8980,8980,8980,8980,3
|
|
20231204,133000,68260780,8980,8980,8980,8980,146
|
|
20231204,132900,66949700,8980,8980,8980,8980,0
|
|
20231204,132800,66949700,8980,8980,8980,8980,0
|
|
20231204,132700,66949700,8980,8980,8980,8980,317
|
|
20231204,132600,64103040,8990,8990,8990,8990,0
|
|
20231204,132500,64103040,8990,8990,8990,8990,60
|
|
20231204,132400,63563640,8990,8990,8990,8990,218
|
|
20231204,132300,61603820,8990,8990,8990,8990,1
|
|
20231204,132200,61594830,9010,9010,9010,9010,0
|
|
20231204,132100,61594830,9010,9010,9010,9010,0
|
|
20231204,132000,61594830,9010,9010,9010,9010,0
|
|
20231204,131900,61594830,9010,9010,9010,9010,35
|
|
20231204,131800,61279480,9000,9000,9000,9000,0
|
|
20231204,131700,61279480,9000,9000,9000,9000,0
|
|
20231204,131600,61279480,9000,9000,9000,9000,0
|
|
20231204,131500,61279480,9000,9010,9010,9000,12
|
|
20231204,131400,61171370,9000,9000,9000,9000,562
|
|
20231204,131300,56113370,9010,9010,9010,9010,0
|
|
20231204,131200,56113370,9010,9010,9010,9010,0
|
|
20231204,131100,56113370,9010,9010,9010,9010,0
|
|
20231204,131000,56113370,9010,9010,9010,9010,0
|
|
20231204,130900,56113370,9010,9010,9010,9010,0
|
|
20231204,130800,56113370,9010,9010,9010,9010,0
|
|
20231204,130700,56113370,9010,9010,9010,9010,0
|
|
20231204,130600,56113370,9010,9010,9010,9010,0
|
|
20231204,130500,56113370,9010,9010,9010,9010,0
|
|
20231204,130400,56113370,9010,9010,9010,9010,1
|
|
20231204,130300,56104360,9000,9000,9000,9000,0
|
|
20231204,130200,56104360,9000,9000,9000,9000,7
|
|
20231204,130100,56041360,9000,9000,9000,9000,0
|
|
20231204,130000,56041360,9000,9000,9000,9000,0
|
|
20231204,125900,56041360,9000,9000,9000,9000,10
|
|
20231204,125800,55951360,9000,9000,9000,9000,0
|
|
20231204,125700,55951360,9000,9000,9000,9000,0
|
|
20231204,125600,55951360,9000,9000,9000,9000,0
|
|
20231204,125500,55951360,9000,9000,9000,9000,0
|
|
20231204,125400,55951360,9000,9000,9000,9000,0
|
|
20231204,125300,55951360,9000,9000,9000,9000,0
|
|
20231204,125200,55951360,9000,9000,9000,9000,0
|
|
20231204,125100,55951360,9000,9000,9000,9000,0
|
|
20231204,125000,55951360,9000,9000,9000,9000,0
|
|
20231204,124900,55951360,9000,9000,9000,9000,0
|
|
20231204,124800,55951360,9000,9000,9000,9000,0
|
|
20231204,124700,55951360,9000,9000,9000,9000,9
|
|
20231204,124600,55870360,9000,9000,9000,9000,0
|
|
20231204,124500,55870360,9000,9000,9000,9000,0
|
|
20231204,124400,55870360,9000,9000,9000,9000,0
|
|
20231204,124300,55870360,9000,9000,9000,9000,0
|
|
20231204,124200,55870360,9000,9000,9000,9000,149
|
|
20231204,124100,54529360,8990,8990,8990,8990,0
|
|
20231204,124000,54529360,8990,8990,8990,8990,20
|
|
20231204,123900,54349560,8990,8990,8990,8990,0
|
|
20231204,123800,54349560,8990,8990,8990,8990,0
|
|
20231204,123700,54349560,8990,8990,8990,8990,30
|
|
20231204,123600,54079860,8990,8990,8990,8990,111
|
|
20231204,123500,53081970,8980,8980,8980,8980,0
|
|
20231204,123400,53081970,8980,8980,8980,8980,0
|
|
20231204,123300,53081970,8980,8980,8980,8980,0
|
|
20231204,123200,53081970,8980,8980,8980,8980,0
|
|
20231204,123100,53081970,8980,8980,8980,8980,0
|
|
20231204,123000,53081970,8980,8980,8980,8980,0
|
|
20231204,122900,53081970,8980,8980,8980,8980,0
|
|
20231204,122800,53081970,8980,8980,8980,8980,0
|
|
20231204,122700,53081970,8980,8980,8980,8980,0
|
|
20231204,122600,53081970,8980,8980,8980,8980,0
|
|
20231204,122500,53081970,8980,8980,8980,8980,0
|
|
20231204,122400,53081970,8980,8980,8980,8980,0
|
|
20231204,122300,53081970,8980,8980,8980,8980,150
|
|
20231204,122200,51734970,8980,8980,8980,8980,0
|
|
20231204,122100,51734970,8980,8980,8980,8980,0
|
|
20231204,122000,51734970,8980,8980,8980,8980,0
|
|
20231204,121900,51734970,8980,8980,8980,8980,0
|
|
20231204,121800,51734970,8980,8980,8980,8980,0
|
|
20231204,121700,51734970,8980,8980,8980,8980,0
|
|
20231204,121600,51734970,8980,8980,8980,8980,0
|
|
20231204,121500,51734970,8980,8980,8980,8980,0
|
|
20231204,121400,51734970,8980,8980,8980,8980,0
|
|
20231204,121300,51734970,8980,8980,8980,8980,0
|
|
20231204,121200,51734970,8980,8980,8980,8980,100
|
|
20231204,121100,50836970,9000,9000,9000,9000,0
|
|
20231204,121000,50836970,9000,9000,9000,9000,0
|
|
20231204,120900,50836970,9000,9000,9000,9000,0
|
|
20231204,120800,50836970,9000,9000,9000,9000,0
|
|
20231204,120700,50836970,9000,9000,9000,9000,0
|
|
20231204,120600,50836970,9000,9000,9000,9000,0
|
|
20231204,120500,50836970,9000,9000,9000,9000,0
|
|
20231204,120400,50836970,9000,9000,9000,9000,0
|
|
20231204,120300,50836970,9000,9000,9000,9000,504
|
|
20231204,120200,46300970,9000,9000,9000,9000,0
|
|
20231204,120100,46300970,9000,9000,9000,9000,0
|
|
20231204,120000,46300970,9000,9000,9000,9000,10
|
|
20231204,115900,46210970,9000,9000,9000,9000,0
|
|
20231204,115800,46210970,9000,9000,9000,9000,0
|
|
20231204,115700,46210970,9000,9000,9000,9000,0
|
|
20231204,115600,46210970,9000,9000,9000,9000,0
|
|
20231204,115500,46210970,9000,9000,9000,9000,0
|
|
20231204,115400,46210970,9000,9000,9000,9000,0
|
|
20231204,115300,46210970,9000,9000,9000,9000,0
|
|
20231204,115200,46210970,9000,9000,9000,9000,0
|
|
20231204,115100,46210970,9000,9000,9000,9000,0
|
|
20231204,115000,46210970,9000,9000,9000,9000,0
|
|
20231204,114900,46210970,9000,9000,9000,9000,0
|
|
20231204,114800,46210970,9000,9000,9000,9000,0
|
|
20231204,114700,46210970,9000,9000,9000,9000,0
|
|
20231204,114600,46210970,9000,9000,9000,9000,0
|
|
20231204,114500,46210970,9000,9000,9000,9000,0
|
|
20231204,114400,46210970,9000,9000,9000,9000,0
|
|
20231204,114300,46210970,9000,9000,9000,9000,0
|
|
20231204,114200,46210970,9000,9000,9000,9000,0
|
|
20231204,114100,46210970,9000,9000,9000,9000,0
|
|
20231204,114000,46210970,9000,9000,9000,9000,0
|
|
20231204,113900,46210970,9000,9000,9000,9000,0
|
|
20231204,113800,46210970,9000,9000,9000,9000,0
|
|
20231204,113700,46210970,9000,9000,9000,9000,92
|
|
20231204,113600,45382970,8990,8990,8990,8990,0
|
|
20231204,113500,45382970,8990,8990,8990,8990,75
|
|
20231204,113400,44708720,8990,8990,8990,8990,0
|
|
20231204,113300,44708720,8990,8990,8990,8990,28
|
|
20231204,113200,44457000,8990,8990,8990,8990,0
|
|
20231204,113100,44457000,8990,8990,8990,8990,0
|
|
20231204,113000,44457000,8990,8990,8990,8990,23
|
|
20231204,112900,44250230,8990,8990,8990,8990,10
|
|
20231204,112800,44160330,8990,8990,8990,8990,0
|
|
20231204,112700,44160330,8990,8990,8990,8990,0
|
|
20231204,112600,44160330,8990,8990,8990,8990,0
|
|
20231204,112500,44160330,8990,8990,8990,8990,1
|
|
20231204,112400,44151340,8990,8990,9000,8990,137
|
|
20231204,112300,42919700,9000,9000,9000,9000,0
|
|
20231204,112200,42919700,9000,9000,9000,9000,0
|
|
20231204,112100,42919700,9000,9000,9000,9000,1
|
|
20231204,112000,42910700,9000,9000,9000,9000,0
|
|
20231204,111900,42910700,9000,9000,9000,9000,0
|
|
20231204,111800,42910700,9000,9000,9000,9000,3
|
|
20231204,111700,42883700,9000,9000,9000,9000,0
|
|
20231204,111600,42883700,9000,9000,9000,9000,1
|
|
20231204,111500,42874700,9000,9000,9000,9000,0
|
|
20231204,111400,42874700,9000,9000,9000,9000,0
|
|
20231204,111300,42874700,9000,9000,9000,9000,1
|
|
20231204,111200,42865700,9000,9000,9000,9000,1
|
|
20231204,111100,42856700,9000,9000,9000,9000,1
|
|
20231204,111000,42847700,9000,9000,9000,9000,11
|
|
20231204,110900,42748700,9000,9000,9000,9000,1
|
|
20231204,110800,42739700,9000,9000,9000,9000,21
|
|
20231204,110700,42550700,9000,9000,9000,9000,8
|
|
20231204,110600,42478700,8990,8990,9000,8990,5
|
|
20231204,110500,42433730,9000,9000,9000,9000,1
|
|
20231204,110400,42424730,9000,9000,9000,9000,1
|
|
20231204,110300,42415730,9000,9000,9000,9000,1
|
|
20231204,110200,42406730,9000,9000,9000,9000,54
|
|
20231204,110100,41920730,9000,9000,9000,9000,1
|
|
20231204,110000,41911730,9000,9000,9000,9000,59
|
|
20231204,105900,41380730,9000,9000,9000,9000,100
|
|
20231204,105800,40480730,9000,9000,9000,9000,0
|
|
20231204,105700,40480730,9000,9000,9000,9000,200
|
|
20231204,105600,38680730,9000,9000,9000,9000,0
|
|
20231204,105500,38680730,9000,9000,9000,9000,1
|
|
20231204,105400,38671730,8990,8990,8990,8990,0
|
|
20231204,105300,38671730,8990,8990,8990,8990,0
|
|
20231204,105200,38671730,8990,9000,9000,8990,107
|
|
20231204,105100,37708760,9000,9000,9000,9000,0
|
|
20231204,105000,37708760,9000,9000,9000,9000,0
|
|
20231204,104900,37708760,9000,9000,9000,9000,0
|
|
20231204,104800,37708760,9000,9000,9000,9000,0
|
|
20231204,104700,37708760,9000,9000,9000,9000,0
|
|
20231204,104600,37708760,9000,9000,9000,9000,0
|
|
20231204,104500,37708760,9000,9000,9000,9000,0
|
|
20231204,104400,37708760,9000,9000,9000,9000,0
|
|
20231204,104300,37708760,9000,9000,9000,9000,0
|
|
20231204,104200,37708760,9000,9000,9000,9000,0
|
|
20231204,104100,37708760,9000,9000,9000,9000,0
|
|
20231204,104000,37708760,9000,9000,9000,9000,0
|
|
20231204,103900,37708760,9000,9000,9000,9000,0
|
|
20231204,103800,37708760,9000,9000,9000,9000,0
|
|
20231204,103700,37708760,9000,9000,9000,9000,0
|
|
20231204,103600,37708760,9000,9000,9000,9000,0
|
|
20231204,103500,37708760,9000,9000,9000,9000,0
|
|
20231204,103400,37708760,9000,9000,9000,9000,0
|
|
20231204,103300,37708760,9000,9000,9000,9000,0
|
|
20231204,103200,37708760,9000,9000,9000,9000,0
|
|
20231204,103100,37708760,9000,9000,9000,9000,0
|
|
20231204,103000,37708760,9000,9000,9000,9000,0
|
|
20231204,102900,37708760,9000,9000,9000,9000,0
|
|
20231204,102800,37708760,9000,9000,9000,9000,1
|
|
20231204,102700,37699760,9000,9000,9000,9000,10
|
|
20231204,102600,37609760,8990,8990,8990,8990,0
|
|
20231204,102500,37609760,8990,8990,8990,8990,0
|
|
20231204,102400,37609760,8990,8990,8990,8990,0
|
|
20231204,102300,37609760,8990,8990,8990,8990,0
|
|
20231204,102200,37609760,8990,8990,8990,8990,0
|
|
20231204,102100,37609760,8990,8990,8990,8990,0
|
|
20231204,102000,37609760,8990,8990,8990,8990,0
|
|
20231204,101900,37609760,8990,9000,9000,8990,200
|
|
20231204,101800,35810760,8990,8990,8990,8990,0
|
|
20231204,101700,35810760,8990,8990,8990,8990,0
|
|
20231204,101600,35810760,8990,8990,8990,8990,0
|
|
20231204,101500,35810760,8990,8990,8990,8990,0
|
|
20231204,101400,35810760,8990,8990,8990,8990,0
|
|
20231204,101300,35810760,8990,8990,8990,8990,0
|
|
20231204,101200,35810760,8990,8990,8990,8990,0
|
|
20231204,101100,35810760,8990,8990,8990,8990,170
|
|
20231204,101000,34282460,8990,8990,8990,8990,0
|
|
20231204,100900,34282460,8990,8990,8990,8990,0
|
|
20231204,100800,34282460,8990,8990,8990,8990,0
|
|
20231204,100700,34282460,8990,8990,8990,8990,100
|
|
20231204,100600,33383460,8990,8990,8990,8990,100
|
|
20231204,100500,32484460,9000,9000,9000,9000,72
|
|
20231204,100400,31836460,9000,9000,9000,9000,0
|
|
20231204,100300,31836460,9000,9000,9000,9000,0
|
|
20231204,100200,31836460,9000,9000,9000,9000,0
|
|
20231204,100100,31836460,9000,9000,9000,9000,0
|
|
20231204,100000,31836460,9000,9000,9000,9000,0
|
|
20231204,095900,31836460,9000,9000,9000,9000,0
|
|
20231204,095800,31836460,9000,9000,9000,9000,0
|
|
20231204,095700,31836460,9000,9000,9000,9000,0
|
|
20231204,095600,31836460,9000,9000,9000,9000,0
|
|
20231204,095500,31836460,9000,9000,9000,9000,2
|
|
20231204,095400,31818460,9000,9000,9000,9000,0
|
|
20231204,095300,31818460,9000,9000,9000,9000,0
|
|
20231204,095200,31818460,9000,9000,9000,9000,100
|
|
20231204,095100,30918460,9000,9000,9000,9000,0
|
|
20231204,095000,30918460,9000,9000,9000,9000,0
|
|
20231204,094900,30918460,9000,9000,9000,9000,0
|
|
20231204,094800,30918460,9000,9000,9000,9000,0
|
|
20231204,094700,30918460,9000,9000,9000,9000,0
|
|
20231204,094600,30918460,9000,9000,9000,9000,20
|
|
20231204,094500,30738460,9000,9000,9000,9000,0
|
|
20231204,094400,30738460,9000,9000,9000,9000,0
|
|
20231204,094300,30738460,9000,9000,9000,9000,130
|
|
20231204,094200,29568460,9050,9050,9050,9050,0
|
|
20231204,094100,29568460,9050,9050,9050,9050,0
|
|
20231204,094000,29568460,9050,9050,9050,9050,1
|
|
20231204,093900,29559410,9050,9050,9050,9050,0
|
|
20231204,093800,29559410,9050,9050,9050,9050,0
|
|
20231204,093700,29559410,9050,9050,9050,9050,0
|
|
20231204,093600,29559410,9050,9050,9050,9050,11
|
|
20231204,093500,29459860,9000,9000,9000,9000,151
|
|
20231204,093400,28100860,9000,9000,9000,9000,0
|
|
20231204,093300,28100860,9000,9000,9000,9000,0
|
|
20231204,093200,28100860,9000,9000,9000,9000,0
|
|
20231204,093100,28100860,9000,9000,9000,9000,100
|
|
20231204,093000,27200860,9000,9000,9000,9000,0
|
|
20231204,092900,27200860,9000,9000,9000,9000,0
|
|
20231204,092800,27200860,9000,9000,9000,9000,0
|
|
20231204,092700,27200860,9000,9000,9000,9000,0
|
|
20231204,092600,27200860,9000,9000,9000,9000,0
|
|
20231204,092500,27200860,9000,9000,9000,9000,0
|
|
20231204,092400,27200860,9000,9000,9000,9000,54
|
|
20231204,092300,26714860,9020,9020,9020,9020,0
|
|
20231204,092200,26714860,9020,9010,9020,9010,150
|
|
20231204,092100,25362860,9000,9000,9000,9000,44
|
|
20231204,092000,24966860,9070,9070,9070,9070,0
|
|
20231204,091900,24966860,9070,9070,9070,9070,0
|
|
20231204,091800,24966860,9070,9070,9070,9070,1
|
|
20231204,091700,24957790,9000,9000,9000,9000,0
|
|
20231204,091600,24957790,9000,9000,9000,9000,107
|
|
20231204,091500,23994790,9000,9000,9000,9000,0
|
|
20231204,091400,23994790,9000,9000,9000,9000,93
|
|
20231204,091300,23157790,9000,9000,9000,9000,1
|
|
20231204,091200,23148790,9000,9000,9000,9000,0
|
|
20231204,091100,23148790,9000,8980,9000,8970,313
|
|
20231204,091000,20334470,8980,8980,8980,8980,256
|
|
20231204,090900,18035590,8980,8960,8980,8960,105
|
|
20231204,090800,17092790,8960,8990,8990,8960,37
|
|
20231204,090700,16760950,8990,8990,8990,8990,16
|
|
20231204,090600,16617110,8990,8990,8990,8990,5
|
|
20231204,090500,16572160,8990,9000,9000,8990,49
|
|
20231204,090400,16131640,9000,9000,9000,8990,694
|
|
20231204,090300,9886320,9010,9020,9020,9010,585
|
|
20231204,090200,4613700,9100,9100,9100,9100,3
|
|
20231204,090100,4586400,9100,9100,9100,9100,0
|
|
20231204,090000,4586400,9100,9100,9100,9100,504
|