691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,202800,58490980,5910,5910,5910,5910,482
|
|
20231208,202700,58490980,5910,5910,5910,5910,0
|
|
20231208,202600,58490980,5910,5910,5910,5910,0
|
|
20231208,202500,58490980,5910,5910,5910,5910,0
|
|
20231208,202400,58490980,5910,5910,5910,5910,0
|
|
20231208,202300,58490980,5910,5910,5910,5910,0
|
|
20231208,202200,58490980,5910,5910,5910,5910,0
|
|
20231208,202100,58490980,5910,5910,5910,5910,0
|
|
20231208,202000,58490980,5910,5910,5910,5910,0
|
|
20231208,201900,58490980,5910,5910,5910,5910,0
|
|
20231208,201800,58490980,5910,5910,5910,5910,0
|
|
20231208,201700,58490980,5910,5910,5910,5910,0
|
|
20231208,201600,58490980,5910,5910,5910,5910,0
|
|
20231208,201500,58490980,5910,5910,5910,5910,0
|
|
20231208,201400,58490980,5910,5910,5910,5910,0
|
|
20231208,201300,58490980,5910,5910,5910,5910,0
|
|
20231208,201200,58490980,5910,5910,5910,5910,0
|
|
20231208,201100,58490980,5910,5910,5910,5910,0
|
|
20231208,201000,58490980,5910,5910,5910,5910,0
|
|
20231208,200900,58490980,5910,5910,5910,5910,0
|
|
20231208,200800,58490980,5910,5910,5910,5910,0
|
|
20231208,200700,58490980,5910,5910,5910,5910,0
|
|
20231208,200600,58490980,5910,5910,5910,5910,0
|
|
20231208,200500,58490980,5910,5910,5910,5910,0
|
|
20231208,200400,58490980,5910,5910,5910,5910,0
|
|
20231208,200300,58490980,5910,5910,5910,5910,0
|
|
20231208,200200,58490980,5910,5910,5910,5910,0
|
|
20231208,200100,58490980,5910,5910,5910,5910,0
|
|
20231208,200000,58490980,5910,5910,5910,5910,0
|
|
20231208,195900,58490980,5910,5910,5910,5910,0
|
|
20231208,195800,58490980,5910,5910,5910,5910,482
|
|
20231208,195700,58490980,5910,5910,5910,5910,0
|
|
20231208,195600,58490980,5910,5910,5910,5910,0
|
|
20231208,195500,58490980,5910,5910,5910,5910,0
|
|
20231208,195400,58490980,5910,5910,5910,5910,0
|
|
20231208,195300,58490980,5910,5910,5910,5910,0
|
|
20231208,195200,58490980,5910,5910,5910,5910,0
|
|
20231208,195100,58490980,5910,5910,5910,5910,0
|
|
20231208,195000,58490980,5910,5910,5910,5910,0
|
|
20231208,194900,58490980,5910,5910,5910,5910,0
|
|
20231208,194800,58490980,5910,5910,5910,5910,0
|
|
20231208,194700,58490980,5910,5910,5910,5910,0
|
|
20231208,194600,58490980,5910,5910,5910,5910,0
|
|
20231208,194500,58490980,5910,5910,5910,5910,0
|
|
20231208,194400,58490980,5910,5910,5910,5910,0
|
|
20231208,194300,58490980,5910,5910,5910,5910,0
|
|
20231208,194200,58490980,5910,5910,5910,5910,0
|
|
20231208,194100,58490980,5910,5910,5910,5910,0
|
|
20231208,194000,58490980,5910,5910,5910,5910,0
|
|
20231208,193900,58490980,5910,5910,5910,5910,0
|
|
20231208,193800,58490980,5910,5910,5910,5910,0
|
|
20231208,193700,58490980,5910,5910,5910,5910,0
|
|
20231208,193600,58490980,5910,5910,5910,5910,0
|
|
20231208,193500,58490980,5910,5910,5910,5910,0
|
|
20231208,193400,58490980,5910,5910,5910,5910,0
|
|
20231208,193300,58490980,5910,5910,5910,5910,0
|
|
20231208,193200,58490980,5910,5910,5910,5910,0
|
|
20231208,193100,58490980,5910,5910,5910,5910,0
|
|
20231208,193000,58490980,5910,5910,5910,5910,0
|
|
20231208,192900,58490980,5910,5910,5910,5910,0
|
|
20231208,192800,58490980,5910,5910,5910,5910,482
|
|
20231208,192700,58490980,5910,5910,5910,5910,0
|
|
20231208,192600,58490980,5910,5910,5910,5910,0
|
|
20231208,192500,58490980,5910,5910,5910,5910,0
|
|
20231208,192400,58490980,5910,5910,5910,5910,0
|
|
20231208,192300,58490980,5910,5910,5910,5910,0
|
|
20231208,192200,58490980,5910,5910,5910,5910,0
|
|
20231208,192100,58490980,5910,5910,5910,5910,0
|
|
20231208,192000,58490980,5910,5910,5910,5910,0
|
|
20231208,191900,58490980,5910,5910,5910,5910,0
|
|
20231208,191800,58490980,5910,5910,5910,5910,0
|
|
20231208,191700,58490980,5910,5910,5910,5910,0
|
|
20231208,191600,58490980,5910,5910,5910,5910,0
|
|
20231208,191500,58490980,5910,5910,5910,5910,0
|
|
20231208,191400,58490980,5910,5910,5910,5910,0
|
|
20231208,191300,58490980,5910,5910,5910,5910,0
|
|
20231208,191200,58490980,5910,5910,5910,5910,0
|
|
20231208,191100,58490980,5910,5910,5910,5910,0
|
|
20231208,191000,58490980,5910,5910,5910,5910,0
|
|
20231208,190900,58490980,5910,5910,5910,5910,0
|
|
20231208,190800,58490980,5910,5910,5910,5910,0
|
|
20231208,190700,58490980,5910,5910,5910,5910,0
|
|
20231208,190600,58490980,5910,5910,5910,5910,0
|
|
20231208,190500,58490980,5910,5910,5910,5910,0
|
|
20231208,190400,58490980,5910,5910,5910,5910,0
|
|
20231208,190300,58490980,5910,5910,5910,5910,0
|
|
20231208,190200,58490980,5910,5910,5910,5910,0
|
|
20231208,190100,58490980,5910,5910,5910,5910,0
|
|
20231208,190000,58490980,5910,5910,5910,5910,0
|
|
20231208,185900,58490980,5910,5910,5910,5910,0
|
|
20231208,185800,58490980,5910,5910,5910,5910,482
|
|
20231208,185700,58490980,5910,5910,5910,5910,0
|
|
20231208,185600,58490980,5910,5910,5910,5910,0
|
|
20231208,185500,58490980,5910,5910,5910,5910,0
|
|
20231208,185400,58490980,5910,5910,5910,5910,0
|
|
20231208,185300,58490980,5910,5910,5910,5910,0
|
|
20231208,185200,58490980,5910,5910,5910,5910,0
|
|
20231208,185100,58490980,5910,5910,5910,5910,0
|
|
20231208,185000,58490980,5910,5910,5910,5910,0
|
|
20231208,184900,58490980,5910,5910,5910,5910,0
|
|
20231208,184800,58490980,5910,5910,5910,5910,0
|
|
20231208,184700,58490980,5910,5910,5910,5910,0
|
|
20231208,184600,58490980,5910,5910,5910,5910,0
|
|
20231208,184500,58490980,5910,5910,5910,5910,0
|
|
20231208,184400,58490980,5910,5910,5910,5910,0
|
|
20231208,184300,58490980,5910,5910,5910,5910,0
|
|
20231208,184200,58490980,5910,5910,5910,5910,0
|
|
20231208,184100,58490980,5910,5910,5910,5910,0
|
|
20231208,184000,58490980,5910,5910,5910,5910,0
|
|
20231208,183900,58490980,5910,5910,5910,5910,0
|
|
20231208,183800,58490980,5910,5910,5910,5910,0
|
|
20231208,183700,58490980,5910,5910,5910,5910,0
|
|
20231208,183600,58490980,5910,5910,5910,5910,0
|
|
20231208,183500,58490980,5910,5910,5910,5910,0
|
|
20231208,183400,58490980,5910,5910,5910,5910,0
|
|
20231208,183300,58490980,5910,5910,5910,5910,0
|
|
20231208,183200,58490980,5910,5910,5910,5910,0
|
|
20231208,183100,58490980,5910,5910,5910,5910,0
|
|
20231208,183000,58490980,5910,5910,5910,5910,0
|
|
20231208,182900,58490980,5910,5910,5910,5910,0
|
|
20231208,182800,58490980,5910,5910,5910,5910,482
|
|
20231208,182700,58490980,5910,5910,5910,5910,0
|
|
20231208,182600,58490980,5910,5910,5910,5910,0
|
|
20231208,182500,58490980,5910,5910,5910,5910,0
|
|
20231208,182400,58490980,5910,5910,5910,5910,0
|
|
20231208,182300,58490980,5910,5910,5910,5910,0
|
|
20231208,182200,58490980,5910,5910,5910,5910,0
|
|
20231208,182100,58490980,5910,5910,5910,5910,0
|
|
20231208,182000,58490980,5910,5910,5910,5910,0
|
|
20231208,181900,58490980,5910,5910,5910,5910,0
|
|
20231208,181800,58490980,5910,5910,5910,5910,0
|
|
20231208,181700,58490980,5910,5910,5910,5910,0
|
|
20231208,181600,58490980,5910,5910,5910,5910,0
|
|
20231208,181500,58490980,5910,5910,5910,5910,0
|
|
20231208,181400,58490980,5910,5910,5910,5910,0
|
|
20231208,181300,58490980,5910,5910,5910,5910,0
|
|
20231208,181200,58490980,5910,5910,5910,5910,0
|
|
20231208,181100,58490980,5910,5910,5910,5910,0
|
|
20231208,181000,58490980,5910,5910,5910,5910,0
|
|
20231208,180900,58490980,5910,5910,5910,5910,0
|
|
20231208,180800,58490980,5910,5910,5910,5910,0
|
|
20231208,180700,58490980,5910,5910,5910,5910,0
|
|
20231208,180600,58490980,5910,5910,5910,5910,0
|
|
20231208,180500,58490980,5910,5910,5910,5910,0
|
|
20231208,180400,58490980,5910,5910,5910,5910,0
|
|
20231208,180300,58490980,5910,5910,5910,5910,0
|
|
20231208,180200,58490980,5910,5910,5910,5910,0
|
|
20231208,180100,58490980,5910,5910,5910,5910,0
|
|
20231208,180000,58490980,5910,5910,5910,5910,0
|
|
20231208,175900,58490980,5910,5910,5910,5910,0
|
|
20231208,175800,58490980,5910,5910,5910,5910,482
|
|
20231208,175700,58490980,5910,5910,5910,5910,0
|
|
20231208,175600,58490980,5910,5910,5910,5910,0
|
|
20231208,175500,58490980,5910,5910,5910,5910,0
|
|
20231208,175400,58490980,5910,5910,5910,5910,0
|
|
20231208,175300,58490980,5910,5910,5910,5910,0
|
|
20231208,175200,58490980,5910,5910,5910,5910,0
|
|
20231208,175100,58490980,5910,5910,5910,5910,0
|
|
20231208,175000,58490980,5910,5910,5910,5910,0
|
|
20231208,174900,58490980,5910,5910,5910,5910,0
|
|
20231208,174800,58490980,5910,5910,5910,5910,0
|
|
20231208,174700,58490980,5910,5910,5910,5910,0
|
|
20231208,174600,58490980,5910,5910,5910,5910,0
|
|
20231208,174500,58490980,5910,5910,5910,5910,0
|
|
20231208,174400,58490980,5910,5910,5910,5910,0
|
|
20231208,174300,58490980,5910,5910,5910,5910,0
|
|
20231208,174200,58490980,5910,5910,5910,5910,0
|
|
20231208,174100,58490980,5910,5910,5910,5910,0
|
|
20231208,174000,58490980,5910,5910,5910,5910,0
|
|
20231208,173900,58490980,5910,5910,5910,5910,0
|
|
20231208,173800,58490980,5910,5910,5910,5910,0
|
|
20231208,173700,58490980,5910,5910,5910,5910,0
|
|
20231208,173600,58490980,5910,5910,5910,5910,0
|
|
20231208,173500,58490980,5910,5910,5910,5910,0
|
|
20231208,173400,58490980,5910,5910,5910,5910,0
|
|
20231208,173300,58490980,5910,5910,5910,5910,0
|
|
20231208,173200,58490980,5910,5910,5910,5910,0
|
|
20231208,173100,58490980,5910,5910,5910,5910,0
|
|
20231208,173000,58490980,5910,5910,5910,5910,0
|
|
20231208,172900,58490980,5910,5910,5910,5910,0
|
|
20231208,172800,58490980,5910,5910,5910,5910,482
|
|
20231208,172700,58490980,5910,5910,5910,5910,0
|
|
20231208,172600,58490980,5910,5910,5910,5910,0
|
|
20231208,172500,58490980,5910,5910,5910,5910,0
|
|
20231208,172400,58490980,5910,5910,5910,5910,0
|
|
20231208,172300,58490980,5910,5910,5910,5910,0
|
|
20231208,172200,58490980,5910,5910,5910,5910,0
|
|
20231208,172100,58490980,5910,5910,5910,5910,0
|
|
20231208,172000,58490980,5910,5910,5910,5910,0
|
|
20231208,171900,58490980,5910,5910,5910,5910,0
|
|
20231208,171800,58490980,5910,5910,5910,5910,0
|
|
20231208,171700,58490980,5910,5910,5910,5910,0
|
|
20231208,171600,58490980,5910,5910,5910,5910,0
|
|
20231208,171500,58490980,5910,5910,5910,5910,0
|
|
20231208,171400,58490980,5910,5910,5910,5910,0
|
|
20231208,171300,58490980,5910,5910,5910,5910,0
|
|
20231208,171200,58490980,5910,5910,5910,5910,0
|
|
20231208,171100,58490980,5910,5910,5910,5910,0
|
|
20231208,171000,58490980,5910,5910,5910,5910,0
|
|
20231208,170900,58490980,5910,5910,5910,5910,0
|
|
20231208,170800,58490980,5910,5910,5910,5910,0
|
|
20231208,170700,58490980,5910,5910,5910,5910,0
|
|
20231208,170600,58490980,5910,5910,5910,5910,0
|
|
20231208,170500,58490980,5910,5910,5910,5910,0
|
|
20231208,170400,58490980,5910,5910,5910,5910,0
|
|
20231208,170300,58490980,5910,5910,5910,5910,0
|
|
20231208,170200,58490980,5910,5910,5910,5910,0
|
|
20231208,170100,58490980,5910,5910,5910,5910,0
|
|
20231208,170000,58490980,5910,5910,5910,5910,0
|
|
20231208,165900,58490980,5910,5910,5910,5910,0
|
|
20231208,165800,58490980,5910,5910,5910,5910,482
|
|
20231208,165700,58490980,5910,5910,5910,5910,0
|
|
20231208,165600,58490980,5910,5910,5910,5910,0
|
|
20231208,165500,58490980,5910,5910,5910,5910,0
|
|
20231208,165400,58490980,5910,5910,5910,5910,0
|
|
20231208,165300,58490980,5910,5910,5910,5910,0
|
|
20231208,165200,58490980,5910,5910,5910,5910,0
|
|
20231208,165100,58490980,5910,5910,5910,5910,0
|
|
20231208,165000,58490980,5910,5910,5910,5910,0
|
|
20231208,164900,58490980,5910,5910,5910,5910,0
|
|
20231208,164800,58490980,5910,5910,5910,5910,0
|
|
20231208,164700,58490980,5910,5910,5910,5910,0
|
|
20231208,164600,58490980,5910,5910,5910,5910,0
|
|
20231208,164500,58490980,5910,5910,5910,5910,0
|
|
20231208,164400,58490980,5910,5910,5910,5910,0
|
|
20231208,164300,58490980,5910,5910,5910,5910,0
|
|
20231208,164200,58490980,5910,5910,5910,5910,0
|
|
20231208,164100,58490980,5910,5910,5910,5910,0
|
|
20231208,164000,58490980,5910,5910,5910,5910,0
|
|
20231208,163900,58490980,5910,5910,5910,5910,0
|
|
20231208,163800,58490980,5910,5910,5910,5910,0
|
|
20231208,163700,58490980,5910,5910,5910,5910,0
|
|
20231208,163600,58490980,5910,5910,5910,5910,0
|
|
20231208,163500,58490980,5910,5910,5910,5910,0
|
|
20231208,163400,58490980,5910,5910,5910,5910,0
|
|
20231208,163300,58490980,5910,5910,5910,5910,0
|
|
20231208,163200,58490980,5910,5910,5910,5910,0
|
|
20231208,163100,58490980,5910,5910,5910,5910,0
|
|
20231208,163000,58490980,5910,5910,5910,5910,0
|
|
20231208,162900,58490980,5910,5910,5910,5910,0
|
|
20231208,162800,58490980,5910,5910,5910,5910,482
|
|
20231208,162700,58490980,5910,5910,5910,5910,0
|
|
20231208,162600,58490980,5910,5910,5910,5910,0
|
|
20231208,162500,58490980,5910,5910,5910,5910,0
|
|
20231208,162400,58490980,5910,5910,5910,5910,0
|
|
20231208,162300,58490980,5910,5910,5910,5910,0
|
|
20231208,162200,58490980,5910,5910,5910,5910,0
|
|
20231208,162100,58490980,5910,5910,5910,5910,0
|
|
20231208,162000,58490980,5910,5910,5910,5910,0
|
|
20231208,161900,58490980,5910,5910,5910,5910,0
|
|
20231208,161800,58490980,5910,5910,5910,5910,0
|
|
20231208,161700,58490980,5910,5910,5910,5910,0
|
|
20231208,161600,58490980,5910,5910,5910,5910,0
|
|
20231208,161500,58490980,5910,5910,5910,5910,0
|
|
20231208,161400,58490980,5910,5910,5910,5910,0
|
|
20231208,161300,58490980,5910,5910,5910,5910,0
|
|
20231208,161200,58490980,5910,5910,5910,5910,0
|
|
20231208,161100,58490980,5910,5910,5910,5910,0
|
|
20231208,161000,58490980,5910,5910,5910,5910,0
|
|
20231208,160900,58490980,5910,5910,5910,5910,0
|
|
20231208,160800,58490980,5910,5910,5910,5910,0
|
|
20231208,160700,58490980,5910,5910,5910,5910,0
|
|
20231208,160600,58490980,5910,5910,5910,5910,0
|
|
20231208,160500,58490980,5910,5910,5910,5910,0
|
|
20231208,160400,58490980,5910,5910,5910,5910,0
|
|
20231208,160300,58490980,5910,5910,5910,5910,0
|
|
20231208,160200,58490980,5910,5910,5910,5910,0
|
|
20231208,160100,58490980,5910,5910,5910,5910,0
|
|
20231208,160000,58490980,5910,5910,5910,5910,0
|
|
20231208,155900,58490980,5910,5910,5910,5910,0
|
|
20231208,155800,58490980,5910,5910,5910,5910,482
|
|
20231208,155700,58490980,5910,5910,5910,5910,0
|
|
20231208,155600,58490980,5910,5910,5910,5910,0
|
|
20231208,155500,58490980,5910,5910,5910,5910,0
|
|
20231208,155400,58490980,5910,5910,5910,5910,0
|
|
20231208,155300,58490980,5910,5910,5910,5910,0
|
|
20231208,155200,58490980,5910,5910,5910,5910,0
|
|
20231208,155100,58490980,5910,5910,5910,5910,0
|
|
20231208,155000,58490980,5910,5910,5910,5910,0
|
|
20231208,154900,58490980,5910,5910,5910,5910,0
|
|
20231208,154800,58490980,5910,5910,5910,5910,0
|
|
20231208,154700,58490980,5910,5910,5910,5910,0
|
|
20231208,154600,58490980,5910,5910,5910,5910,0
|
|
20231208,154500,58490980,5910,5910,5910,5910,0
|
|
20231208,154400,58490980,5910,5910,5910,5910,0
|
|
20231208,154300,58490980,5910,5910,5910,5910,0
|
|
20231208,154200,58490980,5910,5910,5910,5910,0
|
|
20231208,154100,58490980,5910,5910,5910,5910,0
|
|
20231208,154000,58490980,5910,5910,5910,5910,0
|
|
20231208,153900,58490980,5910,5910,5910,5910,0
|
|
20231208,153800,58490980,5910,5910,5910,5910,0
|
|
20231208,153700,58490980,5910,5910,5910,5910,0
|
|
20231208,153600,58490980,5910,5910,5910,5910,0
|
|
20231208,153500,58490980,5910,5910,5910,5910,0
|
|
20231208,153400,58490980,5910,5910,5910,5910,0
|
|
20231208,153300,58490980,5910,5910,5910,5910,0
|
|
20231208,153200,58490980,5910,5910,5910,5910,0
|
|
20231208,153100,58490980,5910,5910,5910,5910,0
|
|
20231208,153000,58490980,5910,5910,5910,5910,482
|
|
20231208,152900,55642360,5910,5910,5910,5910,0
|
|
20231208,152800,55642360,5910,5910,5910,5910,0
|
|
20231208,152700,55642360,5910,5910,5910,5910,0
|
|
20231208,152600,55642360,5910,5910,5910,5910,0
|
|
20231208,152500,55642360,5910,5910,5910,5910,0
|
|
20231208,152400,55642360,5910,5910,5910,5910,0
|
|
20231208,152300,55642360,5910,5910,5910,5910,0
|
|
20231208,152200,55642360,5910,5910,5910,5910,0
|
|
20231208,152100,55642360,5910,5910,5910,5910,0
|
|
20231208,152000,55642360,5910,5910,5910,5910,0
|
|
20231208,151900,55642360,5910,5910,5910,5910,220
|
|
20231208,151800,54342160,5920,5920,5920,5920,0
|
|
20231208,151700,54342160,5920,5920,5920,5920,0
|
|
20231208,151600,54342160,5920,5920,5920,5920,123
|
|
20231208,151500,53614000,5920,5920,5920,5920,0
|
|
20231208,151400,53614000,5920,5920,5920,5920,0
|
|
20231208,151300,53614000,5920,5920,5920,5920,23
|
|
20231208,151200,53477840,5920,5930,5930,5920,127
|
|
20231208,151100,52725970,5920,5920,5920,5920,0
|
|
20231208,151000,52725970,5920,5930,5930,5920,23
|
|
20231208,150900,52589590,5920,5920,5920,5920,0
|
|
20231208,150800,52589590,5920,5920,5920,5920,123
|
|
20231208,150700,51861430,5930,5930,5930,5930,0
|
|
20231208,150600,51861430,5930,5930,5930,5930,0
|
|
20231208,150500,51861430,5930,5930,5930,5930,24
|
|
20231208,150400,51719110,5920,5920,5920,5920,200
|
|
20231208,150300,50535110,5920,5920,5920,5920,0
|
|
20231208,150200,50535110,5920,5920,5920,5920,0
|
|
20231208,150100,50535110,5920,5920,5920,5920,0
|
|
20231208,150000,50535110,5920,5920,5920,5920,0
|
|
20231208,145900,50535110,5920,5920,5920,5920,100
|
|
20231208,145800,49943110,5920,5920,5920,5920,1
|
|
20231208,145700,49937190,5930,5920,5930,5920,52
|
|
20231208,145600,49629340,5930,5930,5930,5930,0
|
|
20231208,145500,49629340,5930,5930,5930,5930,0
|
|
20231208,145400,49629340,5930,5930,5930,5930,0
|
|
20231208,145300,49629340,5930,5920,5930,5920,8
|
|
20231208,145200,49581970,5910,5910,5910,5910,200
|
|
20231208,145100,48399970,5910,5910,5910,5910,150
|
|
20231208,145000,47513470,5920,5910,5930,5910,216
|
|
20231208,144900,46236660,5910,5910,5910,5910,0
|
|
20231208,144800,46236660,5910,5910,5910,5910,1
|
|
20231208,144700,46230750,5930,5930,5930,5930,0
|
|
20231208,144600,46230750,5930,5930,5930,5930,1
|
|
20231208,144500,46224820,5910,5910,5910,5910,0
|
|
20231208,144400,46224820,5910,5910,5910,5910,0
|
|
20231208,144300,46224820,5910,5910,5910,5910,0
|
|
20231208,144200,46224820,5910,5910,5910,5910,0
|
|
20231208,144100,46224820,5910,5910,5910,5910,0
|
|
20231208,144000,46224820,5910,5910,5910,5910,0
|
|
20231208,143900,46224820,5910,5910,5910,5910,0
|
|
20231208,143800,46224820,5910,5910,5910,5910,1
|
|
20231208,143700,46218910,5910,5910,5910,5910,0
|
|
20231208,143600,46218910,5910,5910,5910,5910,0
|
|
20231208,143500,46218910,5910,5910,5910,5910,0
|
|
20231208,143400,46218910,5910,5910,5910,5910,0
|
|
20231208,143300,46218910,5910,5910,5910,5910,0
|
|
20231208,143200,46218910,5910,5910,5910,5910,0
|
|
20231208,143100,46218910,5910,5910,5910,5910,1
|
|
20231208,143000,46213000,5930,5930,5930,5930,0
|
|
20231208,142900,46213000,5930,5930,5930,5930,0
|
|
20231208,142800,46213000,5930,5930,5930,5930,0
|
|
20231208,142700,46213000,5930,5930,5930,5930,5
|
|
20231208,142600,46183350,5930,5930,5930,5930,0
|
|
20231208,142500,46183350,5930,5930,5930,5930,0
|
|
20231208,142400,46183350,5930,5930,5930,5930,0
|
|
20231208,142300,46183350,5930,5930,5930,5930,0
|
|
20231208,142200,46183350,5930,5930,5930,5930,0
|
|
20231208,142100,46183350,5930,5930,5930,5930,0
|
|
20231208,142000,46183350,5930,5930,5930,5930,0
|
|
20231208,141900,46183350,5930,5930,5930,5930,0
|
|
20231208,141800,46183350,5930,5930,5930,5930,0
|
|
20231208,141700,46183350,5930,5930,5930,5930,0
|
|
20231208,141600,46183350,5930,5930,5930,5930,0
|
|
20231208,141500,46183350,5930,5930,5930,5930,0
|
|
20231208,141400,46183350,5930,5930,5930,5930,0
|
|
20231208,141300,46183350,5930,5930,5930,5930,0
|
|
20231208,141200,46183350,5930,5910,5930,5910,3
|
|
20231208,141100,46165600,5930,5930,5930,5930,1
|
|
20231208,141000,46159670,5920,5920,5920,5920,39
|
|
20231208,140900,45928790,5920,5920,5920,5920,1
|
|
20231208,140800,45922870,5900,5900,5900,5900,0
|
|
20231208,140700,45922870,5900,5910,5910,5900,523
|
|
20231208,140600,42836980,5910,5910,5910,5910,0
|
|
20231208,140500,42836980,5910,5910,5910,5910,523
|
|
20231208,140400,39746050,5920,5920,5920,5920,0
|
|
20231208,140300,39746050,5920,5920,5920,5920,0
|
|
20231208,140200,39746050,5920,5920,5920,5920,0
|
|
20231208,140100,39746050,5920,5920,5920,5920,0
|
|
20231208,140000,39746050,5920,5920,5920,5920,23
|
|
20231208,135900,39609890,5930,5930,5930,5930,0
|
|
20231208,135800,39609890,5930,5930,5930,5930,0
|
|
20231208,135700,39609890,5930,5930,5930,5930,0
|
|
20231208,135600,39609890,5930,5930,5930,5930,0
|
|
20231208,135500,39609890,5930,5930,5930,5930,0
|
|
20231208,135400,39609890,5930,5930,5930,5930,0
|
|
20231208,135300,39609890,5930,5930,5930,5930,0
|
|
20231208,135200,39609890,5930,5930,5930,5930,0
|
|
20231208,135100,39609890,5930,5930,5930,5930,0
|
|
20231208,135000,39609890,5930,5930,5930,5930,0
|
|
20231208,134900,39609890,5930,5930,5930,5930,1
|
|
20231208,134800,39603960,5920,5920,5920,5920,0
|
|
20231208,134700,39603960,5920,5920,5920,5920,0
|
|
20231208,134600,39603960,5920,5920,5920,5920,0
|
|
20231208,134500,39603960,5920,5920,5920,5920,0
|
|
20231208,134400,39603960,5920,5920,5920,5920,0
|
|
20231208,134300,39603960,5920,5920,5920,5920,0
|
|
20231208,134200,39603960,5920,5920,5920,5920,0
|
|
20231208,134100,39603960,5920,5920,5920,5920,0
|
|
20231208,134000,39603960,5920,5920,5920,5920,0
|
|
20231208,133900,39603960,5920,5920,5920,5920,0
|
|
20231208,133800,39603960,5920,5920,5920,5920,0
|
|
20231208,133700,39603960,5920,5920,5920,5920,0
|
|
20231208,133600,39603960,5920,5920,5920,5920,0
|
|
20231208,133500,39603960,5920,5920,5920,5920,0
|
|
20231208,133400,39603960,5920,5920,5920,5920,0
|
|
20231208,133300,39603960,5920,5920,5920,5920,0
|
|
20231208,133200,39603960,5920,5920,5920,5920,0
|
|
20231208,133100,39603960,5920,5920,5920,5920,0
|
|
20231208,133000,39603960,5920,5920,5920,5920,0
|
|
20231208,132900,39603960,5920,5920,5920,5920,0
|
|
20231208,132800,39603960,5920,5920,5920,5920,0
|
|
20231208,132700,39603960,5920,5920,5920,5920,1
|
|
20231208,132600,39598040,5920,5920,5920,5910,28
|
|
20231208,132500,39432500,5930,5930,5930,5930,1
|
|
20231208,132400,39426570,5940,5940,5940,5940,0
|
|
20231208,132300,39426570,5940,5940,5940,5940,0
|
|
20231208,132200,39426570,5940,5940,5940,5940,0
|
|
20231208,132100,39426570,5940,5940,5940,5940,0
|
|
20231208,132000,39426570,5940,5940,5940,5940,0
|
|
20231208,131900,39426570,5940,5940,5940,5940,0
|
|
20231208,131800,39426570,5940,5940,5940,5940,0
|
|
20231208,131700,39426570,5940,5940,5940,5940,0
|
|
20231208,131600,39426570,5940,5940,5940,5940,0
|
|
20231208,131500,39426570,5940,5940,5940,5940,88
|
|
20231208,131400,38903850,5940,5940,5940,5940,0
|
|
20231208,131300,38903850,5940,5940,5940,5940,0
|
|
20231208,131200,38903850,5940,5940,5940,5940,1
|
|
20231208,131100,38897910,5950,5940,5950,5940,20
|
|
20231208,131000,38779100,5940,5900,5940,5900,903
|
|
20231208,130900,33427890,5910,5910,5910,5910,0
|
|
20231208,130800,33427890,5910,5910,5910,5910,0
|
|
20231208,130700,33427890,5910,5910,5910,5910,0
|
|
20231208,130600,33427890,5910,5910,5910,5910,0
|
|
20231208,130500,33427890,5910,5910,5910,5910,0
|
|
20231208,130400,33427890,5910,5910,5910,5910,0
|
|
20231208,130300,33427890,5910,5910,5910,5910,0
|
|
20231208,130200,33427890,5910,5910,5910,5910,0
|
|
20231208,130100,33427890,5910,5910,5910,5910,0
|
|
20231208,130000,33427890,5910,5910,5910,5910,16
|
|
20231208,125900,33333330,5910,5910,5910,5910,0
|
|
20231208,125800,33333330,5910,5910,5910,5910,0
|
|
20231208,125700,33333330,5910,5910,5910,5910,0
|
|
20231208,125600,33333330,5910,5910,5910,5910,0
|
|
20231208,125500,33333330,5910,5910,5910,5910,0
|
|
20231208,125400,33333330,5910,5910,5910,5910,0
|
|
20231208,125300,33333330,5910,5910,5910,5910,0
|
|
20231208,125200,33333330,5910,5910,5910,5910,0
|
|
20231208,125100,33333330,5910,5910,5910,5910,2
|
|
20231208,125000,33321510,5910,5910,5910,5910,0
|
|
20231208,124900,33321510,5910,5910,5910,5910,14
|
|
20231208,124800,33238770,5910,5910,5910,5910,0
|
|
20231208,124700,33238770,5910,5910,5910,5910,1
|
|
20231208,124600,33232860,5910,5910,5910,5910,0
|
|
20231208,124500,33232860,5910,5910,5910,5910,0
|
|
20231208,124400,33232860,5910,5910,5910,5910,0
|
|
20231208,124300,33232860,5910,5910,5910,5910,0
|
|
20231208,124200,33232860,5910,5910,5910,5910,0
|
|
20231208,124100,33232860,5910,5900,5910,5900,2
|
|
20231208,124000,33221050,5890,5890,5890,5890,0
|
|
20231208,123900,33221050,5890,5890,5890,5890,0
|
|
20231208,123800,33221050,5890,5890,5890,5890,5
|
|
20231208,123700,33191600,5890,5890,5890,5890,0
|
|
20231208,123600,33191600,5890,5890,5890,5890,1
|
|
20231208,123500,33185710,5890,5890,5890,5890,1
|
|
20231208,123400,33179820,5910,5910,5910,5910,16
|
|
20231208,123300,33085260,5910,5910,5910,5910,0
|
|
20231208,123200,33085260,5910,5910,5910,5910,1
|
|
20231208,123100,33079350,5890,5890,5890,5890,0
|
|
20231208,123000,33079350,5890,5890,5890,5890,0
|
|
20231208,122900,33079350,5890,5890,5890,5890,0
|
|
20231208,122800,33079350,5890,5890,5890,5890,0
|
|
20231208,122700,33079350,5890,5890,5890,5890,0
|
|
20231208,122600,33079350,5890,5890,5890,5890,0
|
|
20231208,122500,33079350,5890,5890,5890,5890,0
|
|
20231208,122400,33079350,5890,5890,5890,5890,0
|
|
20231208,122300,33079350,5890,5890,5890,5890,0
|
|
20231208,122200,33079350,5890,5890,5890,5890,0
|
|
20231208,122100,33079350,5890,5890,5890,5890,0
|
|
20231208,122000,33079350,5890,5890,5890,5890,0
|
|
20231208,121900,33079350,5890,5890,5890,5890,0
|
|
20231208,121800,33079350,5890,5890,5890,5890,0
|
|
20231208,121700,33079350,5890,5890,5890,5890,0
|
|
20231208,121600,33079350,5890,5890,5890,5890,0
|
|
20231208,121500,33079350,5890,5890,5890,5890,0
|
|
20231208,121400,33079350,5890,5890,5890,5890,0
|
|
20231208,121300,33079350,5890,5890,5890,5890,0
|
|
20231208,121200,33079350,5890,5890,5890,5890,0
|
|
20231208,121100,33079350,5890,5890,5890,5890,0
|
|
20231208,121000,33079350,5890,5890,5890,5890,0
|
|
20231208,120900,33079350,5890,5890,5890,5890,0
|
|
20231208,120800,33079350,5890,5890,5890,5890,0
|
|
20231208,120700,33079350,5890,5890,5890,5890,0
|
|
20231208,120600,33079350,5890,5890,5890,5890,0
|
|
20231208,120500,33079350,5890,5890,5890,5890,0
|
|
20231208,120400,33079350,5890,5890,5890,5890,0
|
|
20231208,120300,33079350,5890,5890,5890,5890,0
|
|
20231208,120200,33079350,5890,5890,5890,5890,0
|
|
20231208,120100,33079350,5890,5890,5890,5890,0
|
|
20231208,120000,33079350,5890,5890,5890,5890,0
|
|
20231208,115900,33079350,5890,5890,5890,5890,0
|
|
20231208,115800,33079350,5890,5890,5890,5890,0
|
|
20231208,115700,33079350,5890,5890,5890,5890,0
|
|
20231208,115600,33079350,5890,5890,5890,5890,0
|
|
20231208,115500,33079350,5890,5890,5890,5890,6
|
|
20231208,115400,33044010,5890,5890,5890,5890,0
|
|
20231208,115300,33044010,5890,5890,5890,5890,0
|
|
20231208,115200,33044010,5890,5890,5890,5890,0
|
|
20231208,115100,33044010,5890,5890,5890,5890,0
|
|
20231208,115000,33044010,5890,5890,5890,5890,0
|
|
20231208,114900,33044010,5890,5890,5890,5890,0
|
|
20231208,114800,33044010,5890,5890,5890,5890,0
|
|
20231208,114700,33044010,5890,5890,5890,5890,0
|
|
20231208,114600,33044010,5890,5890,5890,5890,0
|
|
20231208,114500,33044010,5890,5890,5890,5890,0
|
|
20231208,114400,33044010,5890,5890,5890,5890,0
|
|
20231208,114300,33044010,5890,5890,5890,5890,0
|
|
20231208,114200,33044010,5890,5890,5890,5890,0
|
|
20231208,114100,33044010,5890,5890,5890,5890,0
|
|
20231208,114000,33044010,5890,5890,5890,5890,0
|
|
20231208,113900,33044010,5890,5890,5890,5890,0
|
|
20231208,113800,33044010,5890,5890,5890,5890,0
|
|
20231208,113700,33044010,5890,5890,5890,5890,0
|
|
20231208,113600,33044010,5890,5890,5890,5890,0
|
|
20231208,113500,33044010,5890,5890,5890,5890,0
|
|
20231208,113400,33044010,5890,5890,5890,5890,0
|
|
20231208,113300,33044010,5890,5890,5890,5890,0
|
|
20231208,113200,33044010,5890,5890,5890,5890,0
|
|
20231208,113100,33044010,5890,5890,5890,5890,0
|
|
20231208,113000,33044010,5890,5890,5890,5890,0
|
|
20231208,112900,33044010,5890,5890,5890,5890,0
|
|
20231208,112800,33044010,5890,5890,5890,5890,17
|
|
20231208,112700,32943880,5890,5890,5890,5890,0
|
|
20231208,112600,32943880,5890,5890,5890,5890,0
|
|
20231208,112500,32943880,5890,5890,5890,5890,0
|
|
20231208,112400,32943880,5890,5890,5890,5890,0
|
|
20231208,112300,32943880,5890,5890,5890,5890,0
|
|
20231208,112200,32943880,5890,5890,5890,5890,0
|
|
20231208,112100,32943880,5890,5890,5890,5890,0
|
|
20231208,112000,32943880,5890,5890,5890,5890,0
|
|
20231208,111900,32943880,5890,5890,5890,5890,8
|
|
20231208,111800,32896760,5890,5890,5890,5890,10
|
|
20231208,111700,32837860,5890,5890,5890,5890,0
|
|
20231208,111600,32837860,5890,5890,5890,5890,0
|
|
20231208,111500,32837860,5890,5890,5890,5890,0
|
|
20231208,111400,32837860,5890,5890,5890,5890,0
|
|
20231208,111300,32837860,5890,5890,5890,5890,0
|
|
20231208,111200,32837860,5890,5890,5890,5890,0
|
|
20231208,111100,32837860,5890,5890,5890,5890,0
|
|
20231208,111000,32837860,5890,5890,5890,5890,0
|
|
20231208,110900,32837860,5890,5890,5890,5890,0
|
|
20231208,110800,32837860,5890,5890,5890,5890,1
|
|
20231208,110700,32831970,5870,5870,5870,5870,0
|
|
20231208,110600,32831970,5870,5870,5870,5870,0
|
|
20231208,110500,32831970,5870,5870,5870,5870,0
|
|
20231208,110400,32831970,5870,5870,5870,5870,0
|
|
20231208,110300,32831970,5870,5870,5870,5870,393
|
|
20231208,110200,30525060,5860,5860,5860,5860,0
|
|
20231208,110100,30525060,5860,5860,5860,5860,20
|
|
20231208,110000,30407860,5870,5870,5870,5870,0
|
|
20231208,105900,30407860,5870,5870,5870,5870,120
|
|
20231208,105800,29703460,5870,5870,5870,5870,0
|
|
20231208,105700,29703460,5870,5870,5870,5870,0
|
|
20231208,105600,29703460,5870,5870,5870,5870,19
|
|
20231208,105500,29591930,5860,5860,5860,5860,525
|
|
20231208,105400,26515430,5880,5880,5880,5880,0
|
|
20231208,105300,26515430,5880,5880,5880,5880,0
|
|
20231208,105200,26515430,5880,5880,5880,5880,0
|
|
20231208,105100,26515430,5880,5880,5880,5880,0
|
|
20231208,105000,26515430,5880,5880,5880,5880,0
|
|
20231208,104900,26515430,5880,5880,5880,5880,0
|
|
20231208,104800,26515430,5880,5880,5880,5880,0
|
|
20231208,104700,26515430,5880,5880,5880,5880,0
|
|
20231208,104600,26515430,5880,5880,5880,5880,93
|
|
20231208,104500,25968590,5860,5860,5860,5860,0
|
|
20231208,104400,25968590,5860,5910,5910,5860,79
|
|
20231208,104300,25504240,5940,5940,5940,5940,0
|
|
20231208,104200,25504240,5940,5920,5940,5920,100
|
|
20231208,104100,24910770,5920,5920,5920,5920,1
|
|
20231208,104000,24904850,5920,5920,5920,5920,0
|
|
20231208,103900,24904850,5920,5920,5920,5920,0
|
|
20231208,103800,24904850,5920,5920,5920,5920,0
|
|
20231208,103700,24904850,5920,5920,5920,5920,0
|
|
20231208,103600,24904850,5920,5920,5920,5920,0
|
|
20231208,103500,24904850,5920,5920,5920,5920,0
|
|
20231208,103400,24904850,5920,5920,5920,5920,0
|
|
20231208,103300,24904850,5920,5920,5920,5920,0
|
|
20231208,103200,24904850,5920,5920,5920,5920,0
|
|
20231208,103100,24904850,5920,5920,5920,5920,0
|
|
20231208,103000,24904850,5920,5920,5920,5920,0
|
|
20231208,102900,24904850,5920,5920,5920,5920,0
|
|
20231208,102800,24904850,5920,5920,5920,5920,0
|
|
20231208,102700,24904850,5920,5920,5920,5920,3
|
|
20231208,102600,24887090,5930,5930,5930,5930,4
|
|
20231208,102500,24863370,5930,5930,5930,5930,65
|
|
20231208,102400,24477920,5930,5930,5930,5930,15
|
|
20231208,102300,24388970,5930,5930,5930,5930,0
|
|
20231208,102200,24388970,5930,5930,5930,5930,0
|
|
20231208,102100,24388970,5930,5930,5930,5930,0
|
|
20231208,102000,24388970,5930,5930,5930,5930,0
|
|
20231208,101900,24388970,5930,5930,5930,5930,0
|
|
20231208,101800,24388970,5930,5930,5930,5930,0
|
|
20231208,101700,24388970,5930,5930,5930,5930,0
|
|
20231208,101600,24388970,5930,5930,5930,5930,0
|
|
20231208,101500,24388970,5930,5930,5930,5930,0
|
|
20231208,101400,24388970,5930,5930,5930,5930,5
|
|
20231208,101300,24359320,5920,5920,5920,5920,30
|
|
20231208,101200,24181720,5930,5930,5930,5930,0
|
|
20231208,101100,24181720,5930,5930,5930,5930,0
|
|
20231208,101000,24181720,5930,5930,5930,5930,0
|
|
20231208,100900,24181720,5930,5930,5930,5930,0
|
|
20231208,100800,24181720,5930,5930,5930,5930,1
|
|
20231208,100700,24175790,5930,5930,5930,5930,2
|
|
20231208,100600,24163930,5930,5930,5930,5930,55
|
|
20231208,100500,23837780,5930,5930,5930,5930,0
|
|
20231208,100400,23837780,5930,5930,5930,5930,53
|
|
20231208,100300,23523490,5940,5940,5940,5940,0
|
|
20231208,100200,23523490,5940,5940,5940,5940,0
|
|
20231208,100100,23523490,5940,5940,5940,5940,0
|
|
20231208,100000,23523490,5940,5940,5940,5940,0
|
|
20231208,095900,23523490,5940,5940,5940,5940,0
|
|
20231208,095800,23523490,5940,5940,5940,5940,41
|
|
20231208,095700,23279950,5940,5940,5940,5940,0
|
|
20231208,095600,23279950,5940,5940,5940,5940,0
|
|
20231208,095500,23279950,5940,5940,5940,5940,0
|
|
20231208,095400,23279950,5940,5940,5940,5940,0
|
|
20231208,095300,23279950,5940,5940,5940,5940,0
|
|
20231208,095200,23279950,5940,5940,5940,5940,0
|
|
20231208,095100,23279950,5940,5940,5940,5940,0
|
|
20231208,095000,23279950,5940,5940,5940,5940,0
|
|
20231208,094900,23279950,5940,5940,5940,5940,0
|
|
20231208,094800,23279950,5940,5940,5940,5940,0
|
|
20231208,094700,23279950,5940,5940,5940,5940,0
|
|
20231208,094600,23279950,5940,5940,5940,5940,0
|
|
20231208,094500,23279950,5940,5940,5940,5940,0
|
|
20231208,094400,23279950,5940,5940,5940,5940,0
|
|
20231208,094300,23279950,5940,5940,5940,5940,0
|
|
20231208,094200,23279950,5940,5940,5940,5940,0
|
|
20231208,094100,23279950,5940,5940,5940,5940,20
|
|
20231208,094000,23161150,5940,5940,5940,5940,0
|
|
20231208,093900,23161150,5940,5940,5940,5940,0
|
|
20231208,093800,23161150,5940,5920,5940,5920,8
|
|
20231208,093700,23113770,5920,5920,5920,5920,1
|
|
20231208,093600,23107850,5910,5910,5910,5910,0
|
|
20231208,093500,23107850,5910,5910,5910,5910,0
|
|
20231208,093400,23107850,5910,5910,5910,5910,0
|
|
20231208,093300,23107850,5910,5910,5910,5910,39
|
|
20231208,093200,22877360,5920,5920,5920,5920,137
|
|
20231208,093100,22066320,5930,5900,5930,5900,870
|
|
20231208,093000,16933170,5900,5900,5900,5900,699
|
|
20231208,092900,12809070,5900,5900,5900,5900,0
|
|
20231208,092800,12809070,5900,5900,5900,5900,0
|
|
20231208,092700,12809070,5900,5900,5900,5900,0
|
|
20231208,092600,12809070,5900,5900,5900,5900,501
|
|
20231208,092500,9853170,5900,5900,5900,5900,0
|
|
20231208,092400,9853170,5900,5900,5900,5900,0
|
|
20231208,092300,9853170,5900,5900,5900,5900,0
|
|
20231208,092200,9853170,5900,5900,5900,5900,0
|
|
20231208,092100,9853170,5900,5900,5900,5900,33
|
|
20231208,092000,9658470,5900,5900,5900,5900,20
|
|
20231208,091900,9540470,5900,5900,5900,5900,0
|
|
20231208,091800,9540470,5900,5900,5900,5900,0
|
|
20231208,091700,9540470,5900,5900,5900,5900,0
|
|
20231208,091600,9540470,5900,5900,5900,5900,0
|
|
20231208,091500,9540470,5900,5900,5900,5900,0
|
|
20231208,091400,9540470,5900,5900,5900,5900,0
|
|
20231208,091300,9540470,5900,5900,5900,5900,0
|
|
20231208,091200,9540470,5900,5900,5900,5900,0
|
|
20231208,091100,9540470,5900,5900,5900,5900,0
|
|
20231208,091000,9540470,5900,5900,5900,5900,0
|
|
20231208,090900,9540470,5900,5900,5900,5900,0
|
|
20231208,090800,9540470,5900,5880,5900,5880,11
|
|
20231208,090700,9475770,5880,5880,5890,5880,34
|
|
20231208,090600,9275820,5880,5880,5880,5880,1
|
|
20231208,090500,9269940,5880,5880,5880,5880,0
|
|
20231208,090400,9269940,5880,5880,5880,5880,0
|
|
20231208,090300,9269940,5880,5880,5880,5880,0
|
|
20231208,090200,9269940,5880,5870,5880,5870,156
|
|
20231208,090100,8352940,5870,5870,5870,5870,28
|
|
20231208,090000,8188580,5870,5840,5870,5840,1402
|