576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183300,20721310,8040,8040,8040,8040,33
|
|
20231206,183200,20721310,8040,8040,8040,8040,0
|
|
20231206,183100,20721310,8040,8040,8040,8040,0
|
|
20231206,183000,20721310,8040,8040,8040,8040,0
|
|
20231206,182900,20721310,8040,8040,8040,8040,0
|
|
20231206,182800,20721310,8040,8040,8040,8040,0
|
|
20231206,182700,20721310,8040,8040,8040,8040,0
|
|
20231206,182600,20721310,8040,8040,8040,8040,0
|
|
20231206,182500,20721310,8040,8040,8040,8040,0
|
|
20231206,182400,20721310,8040,8040,8040,8040,0
|
|
20231206,182300,20721310,8040,8040,8040,8040,0
|
|
20231206,182200,20721310,8040,8040,8040,8040,0
|
|
20231206,182100,20721310,8040,8040,8040,8040,0
|
|
20231206,182000,20721310,8040,8040,8040,8040,0
|
|
20231206,181900,20721310,8040,8040,8040,8040,0
|
|
20231206,181800,20721310,8040,8040,8040,8040,0
|
|
20231206,181700,20721310,8040,8040,8040,8040,0
|
|
20231206,181600,20721310,8040,8040,8040,8040,0
|
|
20231206,181500,20721310,8040,8040,8040,8040,0
|
|
20231206,181400,20721310,8040,8040,8040,8040,0
|
|
20231206,181300,20721310,8040,8040,8040,8040,0
|
|
20231206,181200,20721310,8040,8040,8040,8040,0
|
|
20231206,181100,20721310,8040,8040,8040,8040,0
|
|
20231206,181000,20721310,8040,8040,8040,8040,0
|
|
20231206,180900,20721310,8040,8040,8040,8040,0
|
|
20231206,180800,20721310,8040,8040,8040,8040,0
|
|
20231206,180700,20721310,8040,8040,8040,8040,0
|
|
20231206,180600,20721310,8040,8040,8040,8040,0
|
|
20231206,180500,20721310,8040,8040,8040,8040,0
|
|
20231206,180400,20721310,8040,8040,8040,8040,0
|
|
20231206,180300,20721310,8040,8040,8040,8040,33
|
|
20231206,180200,20721310,8040,8040,8040,8040,0
|
|
20231206,180100,20721310,8040,8040,8040,8040,0
|
|
20231206,180000,20721310,8040,8040,8040,8040,0
|
|
20231206,175900,20721310,8040,8040,8040,8040,0
|
|
20231206,175800,20721310,8040,8040,8040,8040,0
|
|
20231206,175700,20721310,8040,8040,8040,8040,0
|
|
20231206,175600,20721310,8040,8040,8040,8040,0
|
|
20231206,175500,20721310,8040,8040,8040,8040,0
|
|
20231206,175400,20721310,8040,8040,8040,8040,0
|
|
20231206,175300,20721310,8040,8040,8040,8040,0
|
|
20231206,175200,20721310,8040,8040,8040,8040,0
|
|
20231206,175100,20721310,8040,8040,8040,8040,0
|
|
20231206,175000,20721310,8040,8040,8040,8040,0
|
|
20231206,174900,20721310,8040,8040,8040,8040,0
|
|
20231206,174800,20721310,8040,8040,8040,8040,0
|
|
20231206,174700,20721310,8040,8040,8040,8040,0
|
|
20231206,174600,20721310,8040,8040,8040,8040,0
|
|
20231206,174500,20721310,8040,8040,8040,8040,0
|
|
20231206,174400,20721310,8040,8040,8040,8040,0
|
|
20231206,174300,20721310,8040,8040,8040,8040,0
|
|
20231206,174200,20721310,8040,8040,8040,8040,0
|
|
20231206,174100,20721310,8040,8040,8040,8040,0
|
|
20231206,174000,20721310,8040,8040,8040,8040,0
|
|
20231206,173900,20721310,8040,8040,8040,8040,0
|
|
20231206,173800,20721310,8040,8040,8040,8040,0
|
|
20231206,173700,20721310,8040,8040,8040,8040,0
|
|
20231206,173600,20721310,8040,8040,8040,8040,0
|
|
20231206,173500,20721310,8040,8040,8040,8040,0
|
|
20231206,173400,20721310,8040,8040,8040,8040,0
|
|
20231206,173300,20721310,8040,8040,8040,8040,33
|
|
20231206,173200,20721310,8040,8040,8040,8040,0
|
|
20231206,173100,20721310,8040,8040,8040,8040,0
|
|
20231206,173000,20721310,8040,8040,8040,8040,0
|
|
20231206,172900,20721310,8040,8040,8040,8040,0
|
|
20231206,172800,20721310,8040,8040,8040,8040,0
|
|
20231206,172700,20721310,8040,8040,8040,8040,0
|
|
20231206,172600,20721310,8040,8040,8040,8040,0
|
|
20231206,172500,20721310,8040,8040,8040,8040,0
|
|
20231206,172400,20721310,8040,8040,8040,8040,0
|
|
20231206,172300,20721310,8040,8040,8040,8040,0
|
|
20231206,172200,20721310,8040,8040,8040,8040,0
|
|
20231206,172100,20721310,8040,8040,8040,8040,0
|
|
20231206,172000,20721310,8040,8040,8040,8040,0
|
|
20231206,171900,20721310,8040,8040,8040,8040,0
|
|
20231206,171800,20721310,8040,8040,8040,8040,0
|
|
20231206,171700,20721310,8040,8040,8040,8040,0
|
|
20231206,171600,20721310,8040,8040,8040,8040,0
|
|
20231206,171500,20721310,8040,8040,8040,8040,0
|
|
20231206,171400,20721310,8040,8040,8040,8040,0
|
|
20231206,171300,20721310,8040,8040,8040,8040,0
|
|
20231206,171200,20721310,8040,8040,8040,8040,0
|
|
20231206,171100,20721310,8040,8040,8040,8040,0
|
|
20231206,171000,20721310,8040,8040,8040,8040,0
|
|
20231206,170900,20721310,8040,8040,8040,8040,0
|
|
20231206,170800,20721310,8040,8040,8040,8040,0
|
|
20231206,170700,20721310,8040,8040,8040,8040,0
|
|
20231206,170600,20721310,8040,8040,8040,8040,0
|
|
20231206,170500,20721310,8040,8040,8040,8040,0
|
|
20231206,170400,20721310,8040,8040,8040,8040,0
|
|
20231206,170300,20721310,8040,8040,8040,8040,33
|
|
20231206,170200,20721310,8040,8040,8040,8040,0
|
|
20231206,170100,20721310,8040,8040,8040,8040,0
|
|
20231206,170000,20721310,8040,8040,8040,8040,0
|
|
20231206,165900,20721310,8040,8040,8040,8040,0
|
|
20231206,165800,20721310,8040,8040,8040,8040,0
|
|
20231206,165700,20721310,8040,8040,8040,8040,0
|
|
20231206,165600,20721310,8040,8040,8040,8040,0
|
|
20231206,165500,20721310,8040,8040,8040,8040,0
|
|
20231206,165400,20721310,8040,8040,8040,8040,0
|
|
20231206,165300,20721310,8040,8040,8040,8040,0
|
|
20231206,165200,20721310,8040,8040,8040,8040,0
|
|
20231206,165100,20721310,8040,8040,8040,8040,0
|
|
20231206,165000,20721310,8040,8040,8040,8040,0
|
|
20231206,164900,20721310,8040,8040,8040,8040,0
|
|
20231206,164800,20721310,8040,8040,8040,8040,0
|
|
20231206,164700,20721310,8040,8040,8040,8040,0
|
|
20231206,164600,20721310,8040,8040,8040,8040,0
|
|
20231206,164500,20721310,8040,8040,8040,8040,0
|
|
20231206,164400,20721310,8040,8040,8040,8040,0
|
|
20231206,164300,20721310,8040,8040,8040,8040,0
|
|
20231206,164200,20721310,8040,8040,8040,8040,0
|
|
20231206,164100,20721310,8040,8040,8040,8040,0
|
|
20231206,164000,20721310,8040,8040,8040,8040,0
|
|
20231206,163900,20721310,8040,8040,8040,8040,0
|
|
20231206,163800,20721310,8040,8040,8040,8040,0
|
|
20231206,163700,20721310,8040,8040,8040,8040,0
|
|
20231206,163600,20721310,8040,8040,8040,8040,0
|
|
20231206,163500,20721310,8040,8040,8040,8040,0
|
|
20231206,163400,20721310,8040,8040,8040,8040,0
|
|
20231206,163300,20721310,8040,8040,8040,8040,33
|
|
20231206,163200,20721310,8040,8040,8040,8040,0
|
|
20231206,163100,20721310,8040,8040,8040,8040,0
|
|
20231206,163000,20721310,8040,8040,8040,8040,0
|
|
20231206,162900,20721310,8040,8040,8040,8040,0
|
|
20231206,162800,20721310,8040,8040,8040,8040,0
|
|
20231206,162700,20721310,8040,8040,8040,8040,0
|
|
20231206,162600,20721310,8040,8040,8040,8040,0
|
|
20231206,162500,20721310,8040,8040,8040,8040,0
|
|
20231206,162400,20721310,8040,8040,8040,8040,0
|
|
20231206,162300,20721310,8040,8040,8040,8040,0
|
|
20231206,162200,20721310,8040,8040,8040,8040,0
|
|
20231206,162100,20721310,8040,8040,8040,8040,0
|
|
20231206,162000,20721310,8040,8040,8040,8040,0
|
|
20231206,161900,20721310,8040,8040,8040,8040,0
|
|
20231206,161800,20721310,8040,8040,8040,8040,0
|
|
20231206,161700,20721310,8040,8040,8040,8040,0
|
|
20231206,161600,20721310,8040,8040,8040,8040,0
|
|
20231206,161500,20721310,8040,8040,8040,8040,0
|
|
20231206,161400,20721310,8040,8040,8040,8040,0
|
|
20231206,161300,20721310,8040,8040,8040,8040,0
|
|
20231206,161200,20721310,8040,8040,8040,8040,0
|
|
20231206,161100,20721310,8040,8040,8040,8040,0
|
|
20231206,161000,20721310,8040,8040,8040,8040,0
|
|
20231206,160900,20721310,8040,8040,8040,8040,0
|
|
20231206,160800,20721310,8040,8040,8040,8040,0
|
|
20231206,160700,20721310,8040,8040,8040,8040,0
|
|
20231206,160600,20721310,8040,8040,8040,8040,0
|
|
20231206,160500,20721310,8040,8040,8040,8040,0
|
|
20231206,160400,20721310,8040,8040,8040,8040,0
|
|
20231206,160300,20721310,8040,8040,8040,8040,33
|
|
20231206,160200,20721310,8040,8040,8040,8040,0
|
|
20231206,160100,20721310,8040,8040,8040,8040,0
|
|
20231206,160000,20721310,8040,8040,8040,8040,0
|
|
20231206,155900,20721310,8040,8040,8040,8040,0
|
|
20231206,155800,20721310,8040,8040,8040,8040,0
|
|
20231206,155700,20721310,8040,8040,8040,8040,0
|
|
20231206,155600,20721310,8040,8040,8040,8040,0
|
|
20231206,155500,20721310,8040,8040,8040,8040,0
|
|
20231206,155400,20721310,8040,8040,8040,8040,0
|
|
20231206,155300,20721310,8040,8040,8040,8040,0
|
|
20231206,155200,20721310,8040,8040,8040,8040,0
|
|
20231206,155100,20721310,8040,8040,8040,8040,0
|
|
20231206,155000,20721310,8040,8040,8040,8040,0
|
|
20231206,154900,20721310,8040,8040,8040,8040,0
|
|
20231206,154800,20721310,8040,8040,8040,8040,0
|
|
20231206,154700,20721310,8040,8040,8040,8040,0
|
|
20231206,154600,20721310,8040,8040,8040,8040,0
|
|
20231206,154500,20721310,8040,8040,8040,8040,0
|
|
20231206,154400,20721310,8040,8040,8040,8040,0
|
|
20231206,154300,20721310,8040,8040,8040,8040,0
|
|
20231206,154200,20721310,8040,8040,8040,8040,0
|
|
20231206,154100,20721310,8040,8040,8040,8040,0
|
|
20231206,154000,20721310,8040,8040,8040,8040,0
|
|
20231206,153900,20721310,8040,8040,8040,8040,0
|
|
20231206,153800,20721310,8040,8040,8040,8040,0
|
|
20231206,153700,20721310,8040,8040,8040,8040,0
|
|
20231206,153600,20721310,8040,8040,8040,8040,0
|
|
20231206,153500,20721310,8040,8040,8040,8040,0
|
|
20231206,153400,20721310,8040,8040,8040,8040,0
|
|
20231206,153300,20721310,8040,8040,8040,8040,33
|
|
20231206,153200,20721310,8040,8040,8040,8040,0
|
|
20231206,153100,20721310,8040,8040,8040,8040,0
|
|
20231206,153000,20721310,8040,8040,8040,8040,33
|
|
20231206,152900,20455990,8030,8030,8030,8030,0
|
|
20231206,152800,20455990,8030,8030,8030,8030,0
|
|
20231206,152700,20455990,8030,8030,8030,8030,0
|
|
20231206,152600,20455990,8030,8030,8030,8030,0
|
|
20231206,152500,20455990,8030,8030,8030,8030,0
|
|
20231206,152400,20455990,8030,8030,8030,8030,0
|
|
20231206,152300,20455990,8030,8030,8030,8030,0
|
|
20231206,152200,20455990,8030,8030,8030,8030,0
|
|
20231206,152100,20455990,8030,8030,8030,8030,0
|
|
20231206,152000,20455990,8030,8030,8030,8030,0
|
|
20231206,151900,20455990,8030,8030,8030,8030,0
|
|
20231206,151800,20455990,8030,8030,8030,8030,1
|
|
20231206,151700,20447960,8010,8010,8010,8010,4
|
|
20231206,151600,20415920,8040,8040,8040,8040,0
|
|
20231206,151500,20415920,8040,8040,8040,8040,0
|
|
20231206,151400,20415920,8040,8040,8040,8040,0
|
|
20231206,151300,20415920,8040,8040,8040,8040,0
|
|
20231206,151200,20415920,8040,8040,8040,8040,0
|
|
20231206,151100,20415920,8040,8040,8040,8040,0
|
|
20231206,151000,20415920,8040,8040,8040,8040,0
|
|
20231206,150900,20415920,8040,8040,8040,8040,1
|
|
20231206,150800,20407880,8010,8010,8010,8010,4
|
|
20231206,150700,20375840,8010,8010,8010,8010,0
|
|
20231206,150600,20375840,8010,8010,8010,8010,0
|
|
20231206,150500,20375840,8010,8010,8010,8010,0
|
|
20231206,150400,20375840,8010,8010,8010,8010,0
|
|
20231206,150300,20375840,8010,8010,8010,8010,0
|
|
20231206,150200,20375840,8010,8010,8010,8010,0
|
|
20231206,150100,20375840,8010,8010,8010,8010,0
|
|
20231206,150000,20375840,8010,8010,8010,8010,0
|
|
20231206,145900,20375840,8010,8010,8010,8010,46
|
|
20231206,145800,20007380,8040,8040,8040,8040,0
|
|
20231206,145700,20007380,8040,8040,8040,8040,0
|
|
20231206,145600,20007380,8040,8040,8040,8040,0
|
|
20231206,145500,20007380,8040,8040,8040,8040,0
|
|
20231206,145400,20007380,8040,8040,8040,8040,0
|
|
20231206,145300,20007380,8040,8040,8040,8040,0
|
|
20231206,145200,20007380,8040,8040,8040,8040,0
|
|
20231206,145100,20007380,8040,8040,8040,8040,0
|
|
20231206,145000,20007380,8040,8040,8040,8040,0
|
|
20231206,144900,20007380,8040,8040,8040,8040,0
|
|
20231206,144800,20007380,8040,8040,8040,8040,0
|
|
20231206,144700,20007380,8040,8040,8040,8040,0
|
|
20231206,144600,20007380,8040,8040,8040,8040,0
|
|
20231206,144500,20007380,8040,8040,8040,8040,0
|
|
20231206,144400,20007380,8040,8040,8040,8040,0
|
|
20231206,144300,20007380,8040,8040,8040,8040,0
|
|
20231206,144200,20007380,8040,8040,8040,8040,0
|
|
20231206,144100,20007380,8040,8040,8040,8040,0
|
|
20231206,144000,20007380,8040,8040,8040,8040,0
|
|
20231206,143900,20007380,8040,8040,8040,8040,0
|
|
20231206,143800,20007380,8040,8040,8040,8040,0
|
|
20231206,143700,20007380,8040,8040,8040,8040,0
|
|
20231206,143600,20007380,8040,8040,8040,8040,0
|
|
20231206,143500,20007380,8040,8040,8040,8040,0
|
|
20231206,143400,20007380,8040,8040,8040,8040,0
|
|
20231206,143300,20007380,8040,8040,8040,8040,0
|
|
20231206,143200,20007380,8040,8040,8040,8040,0
|
|
20231206,143100,20007380,8040,8040,8040,8040,0
|
|
20231206,143000,20007380,8040,8020,8040,8020,5
|
|
20231206,142900,19967260,8040,8040,8040,8040,2
|
|
20231206,142800,19951180,8020,8020,8020,8020,22
|
|
20231206,142700,19774740,8040,8040,8040,8040,1
|
|
20231206,142600,19766700,8040,8040,8040,8040,0
|
|
20231206,142500,19766700,8040,8040,8040,8040,0
|
|
20231206,142400,19766700,8040,8040,8040,8040,0
|
|
20231206,142300,19766700,8040,8040,8040,8040,0
|
|
20231206,142200,19766700,8040,8040,8040,8040,0
|
|
20231206,142100,19766700,8040,8040,8040,8040,0
|
|
20231206,142000,19766700,8040,8040,8040,8040,0
|
|
20231206,141900,19766700,8040,8040,8040,8040,0
|
|
20231206,141800,19766700,8040,8040,8040,8040,0
|
|
20231206,141700,19766700,8040,8040,8040,8040,0
|
|
20231206,141600,19766700,8040,8040,8040,8040,0
|
|
20231206,141500,19766700,8040,8040,8040,8040,0
|
|
20231206,141400,19766700,8040,8040,8040,8040,0
|
|
20231206,141300,19766700,8040,8040,8040,8040,0
|
|
20231206,141200,19766700,8040,8040,8040,8040,0
|
|
20231206,141100,19766700,8040,8040,8040,8040,0
|
|
20231206,141000,19766700,8040,8040,8040,8040,0
|
|
20231206,140900,19766700,8040,8040,8040,8040,0
|
|
20231206,140800,19766700,8040,8040,8040,8040,0
|
|
20231206,140700,19766700,8040,8040,8040,8040,0
|
|
20231206,140600,19766700,8040,8040,8040,8040,0
|
|
20231206,140500,19766700,8040,8040,8040,8040,0
|
|
20231206,140400,19766700,8040,8040,8040,8040,1
|
|
20231206,140300,19758660,8030,8030,8030,8030,1
|
|
20231206,140200,19750630,8040,8040,8040,8040,50
|
|
20231206,140100,19348630,8040,8040,8040,8040,0
|
|
20231206,140000,19348630,8040,8040,8040,8040,0
|
|
20231206,135900,19348630,8040,8040,8040,8040,0
|
|
20231206,135800,19348630,8040,8040,8040,8040,0
|
|
20231206,135700,19348630,8040,8040,8040,8040,0
|
|
20231206,135600,19348630,8040,8040,8040,8040,0
|
|
20231206,135500,19348630,8040,8040,8040,8040,0
|
|
20231206,135400,19348630,8040,8040,8040,8040,0
|
|
20231206,135300,19348630,8040,8040,8040,8040,0
|
|
20231206,135200,19348630,8040,8040,8040,8040,0
|
|
20231206,135100,19348630,8040,8040,8040,8040,0
|
|
20231206,135000,19348630,8040,8040,8040,8040,0
|
|
20231206,134900,19348630,8040,8040,8040,8040,0
|
|
20231206,134800,19348630,8040,8040,8040,8040,0
|
|
20231206,134700,19348630,8040,8040,8040,8040,0
|
|
20231206,134600,19348630,8040,8040,8040,8040,0
|
|
20231206,134500,19348630,8040,8040,8040,8040,0
|
|
20231206,134400,19348630,8040,8040,8040,8040,0
|
|
20231206,134300,19348630,8040,8040,8040,8040,0
|
|
20231206,134200,19348630,8040,8040,8040,8040,0
|
|
20231206,134100,19348630,8040,8040,8040,8040,0
|
|
20231206,134000,19348630,8040,8040,8040,8040,0
|
|
20231206,133900,19348630,8040,8040,8040,8040,0
|
|
20231206,133800,19348630,8040,8040,8040,8040,0
|
|
20231206,133700,19348630,8040,8040,8040,8040,0
|
|
20231206,133600,19348630,8040,8040,8040,8040,0
|
|
20231206,133500,19348630,8040,8040,8040,8040,0
|
|
20231206,133400,19348630,8040,8040,8040,8040,0
|
|
20231206,133300,19348630,8040,8040,8040,8040,0
|
|
20231206,133200,19348630,8040,8040,8040,8040,0
|
|
20231206,133100,19348630,8040,8040,8040,8040,0
|
|
20231206,133000,19348630,8040,8040,8040,8040,0
|
|
20231206,132900,19348630,8040,8040,8040,8040,0
|
|
20231206,132800,19348630,8040,8040,8040,8040,0
|
|
20231206,132700,19348630,8040,8040,8040,8040,0
|
|
20231206,132600,19348630,8040,8040,8040,8040,0
|
|
20231206,132500,19348630,8040,8040,8040,8040,0
|
|
20231206,132400,19348630,8040,8040,8040,8040,0
|
|
20231206,132300,19348630,8040,8040,8040,8040,0
|
|
20231206,132200,19348630,8040,8040,8040,8040,0
|
|
20231206,132100,19348630,8040,8040,8040,8040,0
|
|
20231206,132000,19348630,8040,8040,8040,8040,0
|
|
20231206,131900,19348630,8040,8040,8040,8040,0
|
|
20231206,131800,19348630,8040,8040,8040,8040,1
|
|
20231206,131700,19340590,8040,8040,8040,8040,0
|
|
20231206,131600,19340590,8040,8040,8040,8040,0
|
|
20231206,131500,19340590,8040,8040,8040,8040,0
|
|
20231206,131400,19340590,8040,8040,8040,8040,0
|
|
20231206,131300,19340590,8040,8040,8040,8040,0
|
|
20231206,131200,19340590,8040,8040,8040,8040,0
|
|
20231206,131100,19340590,8040,8040,8040,8040,0
|
|
20231206,131000,19340590,8040,8040,8040,8040,0
|
|
20231206,130900,19340590,8040,8040,8040,8040,0
|
|
20231206,130800,19340590,8040,8040,8040,8040,0
|
|
20231206,130700,19340590,8040,8040,8040,8040,0
|
|
20231206,130600,19340590,8040,8040,8040,8040,0
|
|
20231206,130500,19340590,8040,8040,8040,8040,0
|
|
20231206,130400,19340590,8040,8040,8040,8040,0
|
|
20231206,130300,19340590,8040,8040,8040,8040,0
|
|
20231206,130200,19340590,8040,8040,8040,8040,0
|
|
20231206,130100,19340590,8040,8040,8040,8040,0
|
|
20231206,130000,19340590,8040,8040,8040,8040,0
|
|
20231206,125900,19340590,8040,8040,8040,8040,0
|
|
20231206,125800,19340590,8040,8040,8040,8040,0
|
|
20231206,125700,19340590,8040,8040,8040,8040,0
|
|
20231206,125600,19340590,8040,8040,8040,8040,0
|
|
20231206,125500,19340590,8040,8040,8040,8040,0
|
|
20231206,125400,19340590,8040,8040,8040,8040,0
|
|
20231206,125300,19340590,8040,8040,8040,8040,0
|
|
20231206,125200,19340590,8040,8040,8040,8040,0
|
|
20231206,125100,19340590,8040,8040,8040,8040,0
|
|
20231206,125000,19340590,8040,8040,8040,8040,0
|
|
20231206,124900,19340590,8040,8040,8040,8040,0
|
|
20231206,124800,19340590,8040,8040,8040,8040,0
|
|
20231206,124700,19340590,8040,8040,8040,8040,0
|
|
20231206,124600,19340590,8040,8040,8040,8040,0
|
|
20231206,124500,19340590,8040,8040,8040,8040,0
|
|
20231206,124400,19340590,8040,8040,8040,8040,0
|
|
20231206,124300,19340590,8040,8040,8040,8040,0
|
|
20231206,124200,19340590,8040,8040,8040,8040,0
|
|
20231206,124100,19340590,8040,8040,8040,8040,0
|
|
20231206,124000,19340590,8040,8040,8040,8040,0
|
|
20231206,123900,19340590,8040,8040,8040,8040,0
|
|
20231206,123800,19340590,8040,8040,8040,8040,0
|
|
20231206,123700,19340590,8040,8040,8040,8040,0
|
|
20231206,123600,19340590,8040,8040,8040,8040,0
|
|
20231206,123500,19340590,8040,8040,8040,8040,0
|
|
20231206,123400,19340590,8040,8040,8040,8040,0
|
|
20231206,123300,19340590,8040,8040,8040,8040,0
|
|
20231206,123200,19340590,8040,8040,8040,8040,0
|
|
20231206,123100,19340590,8040,8040,8040,8040,0
|
|
20231206,123000,19340590,8040,8040,8040,8040,0
|
|
20231206,122900,19340590,8040,8040,8040,8040,0
|
|
20231206,122800,19340590,8040,8040,8040,8040,0
|
|
20231206,122700,19340590,8040,8040,8040,8040,0
|
|
20231206,122600,19340590,8040,8040,8040,8040,0
|
|
20231206,122500,19340590,8040,8040,8040,8040,0
|
|
20231206,122400,19340590,8040,8040,8040,8040,0
|
|
20231206,122300,19340590,8040,8040,8040,8040,0
|
|
20231206,122200,19340590,8040,8040,8040,8040,0
|
|
20231206,122100,19340590,8040,8040,8040,8040,0
|
|
20231206,122000,19340590,8040,8040,8040,8040,0
|
|
20231206,121900,19340590,8040,8040,8040,8040,0
|
|
20231206,121800,19340590,8040,8040,8040,8040,0
|
|
20231206,121700,19340590,8040,8040,8040,8040,0
|
|
20231206,121600,19340590,8040,8040,8040,8040,0
|
|
20231206,121500,19340590,8040,8040,8040,8040,0
|
|
20231206,121400,19340590,8040,8040,8040,8040,0
|
|
20231206,121300,19340590,8040,8040,8040,8040,0
|
|
20231206,121200,19340590,8040,8040,8040,8040,0
|
|
20231206,121100,19340590,8040,8040,8040,8040,0
|
|
20231206,121000,19340590,8040,8040,8040,8040,0
|
|
20231206,120900,19340590,8040,8040,8040,8040,0
|
|
20231206,120800,19340590,8040,8040,8040,8040,0
|
|
20231206,120700,19340590,8040,8040,8040,8040,0
|
|
20231206,120600,19340590,8040,8040,8040,8040,0
|
|
20231206,120500,19340590,8040,8040,8040,8040,0
|
|
20231206,120400,19340590,8040,8040,8040,8040,0
|
|
20231206,120300,19340590,8040,8040,8040,8040,0
|
|
20231206,120200,19340590,8040,8040,8040,8040,1
|
|
20231206,120100,19332550,8010,8010,8010,8010,0
|
|
20231206,120000,19332550,8010,8010,8010,8010,0
|
|
20231206,115900,19332550,8010,8010,8010,8010,0
|
|
20231206,115800,19332550,8010,8010,8010,8010,0
|
|
20231206,115700,19332550,8010,8010,8010,8010,4
|
|
20231206,115600,19300510,8010,8010,8010,8010,0
|
|
20231206,115500,19300510,8010,8010,8010,8010,0
|
|
20231206,115400,19300510,8010,8010,8010,8010,0
|
|
20231206,115300,19300510,8010,8010,8010,8010,0
|
|
20231206,115200,19300510,8010,8010,8010,8010,0
|
|
20231206,115100,19300510,8010,8010,8010,8010,8
|
|
20231206,115000,19236430,8040,8040,8040,8040,0
|
|
20231206,114900,19236430,8040,8040,8040,8040,0
|
|
20231206,114800,19236430,8040,8040,8040,8040,0
|
|
20231206,114700,19236430,8040,8040,8040,8040,0
|
|
20231206,114600,19236430,8040,8040,8040,8040,0
|
|
20231206,114500,19236430,8040,8040,8040,8040,0
|
|
20231206,114400,19236430,8040,8040,8040,8040,0
|
|
20231206,114300,19236430,8040,8040,8040,8040,0
|
|
20231206,114200,19236430,8040,8040,8040,8040,0
|
|
20231206,114100,19236430,8040,8040,8040,8040,0
|
|
20231206,114000,19236430,8040,8040,8040,8040,0
|
|
20231206,113900,19236430,8040,8040,8040,8040,0
|
|
20231206,113800,19236430,8040,8040,8040,8040,0
|
|
20231206,113700,19236430,8040,8040,8040,8040,0
|
|
20231206,113600,19236430,8040,8040,8040,8040,0
|
|
20231206,113500,19236430,8040,8040,8040,8040,0
|
|
20231206,113400,19236430,8040,8040,8040,8040,0
|
|
20231206,113300,19236430,8040,8040,8040,8040,0
|
|
20231206,113200,19236430,8040,8040,8040,8040,0
|
|
20231206,113100,19236430,8040,8040,8040,8040,3
|
|
20231206,113000,19212310,8040,8040,8040,8040,0
|
|
20231206,112900,19212310,8040,8040,8040,8040,0
|
|
20231206,112800,19212310,8040,8040,8040,8040,0
|
|
20231206,112700,19212310,8040,8040,8040,8040,0
|
|
20231206,112600,19212310,8040,8040,8040,8040,20
|
|
20231206,112500,19051510,8040,8030,8040,8030,50
|
|
20231206,112400,18649690,8010,8020,8020,8010,90
|
|
20231206,112300,17928760,8030,8030,8030,8030,1
|
|
20231206,112200,17920730,8030,8030,8030,8030,0
|
|
20231206,112100,17920730,8030,8030,8030,8030,0
|
|
20231206,112000,17920730,8030,8030,8030,8030,0
|
|
20231206,111900,17920730,8030,8030,8030,8030,0
|
|
20231206,111800,17920730,8030,8030,8030,8030,0
|
|
20231206,111700,17920730,8030,8030,8030,8030,0
|
|
20231206,111600,17920730,8030,8030,8030,8030,0
|
|
20231206,111500,17920730,8030,8030,8030,8030,0
|
|
20231206,111400,17920730,8030,8030,8030,8030,0
|
|
20231206,111300,17920730,8030,8030,8030,8030,0
|
|
20231206,111200,17920730,8030,8030,8030,8030,0
|
|
20231206,111100,17920730,8030,8030,8030,8030,0
|
|
20231206,111000,17920730,8030,8030,8030,8030,0
|
|
20231206,110900,17920730,8030,8020,8030,8020,6
|
|
20231206,110800,17872600,8040,8040,8040,8040,0
|
|
20231206,110700,17872600,8040,8040,8040,8040,0
|
|
20231206,110600,17872600,8040,8040,8040,8040,0
|
|
20231206,110500,17872600,8040,8040,8040,8040,0
|
|
20231206,110400,17872600,8040,8040,8040,8040,0
|
|
20231206,110300,17872600,8040,8040,8040,8040,0
|
|
20231206,110200,17872600,8040,8040,8040,8040,0
|
|
20231206,110100,17872600,8040,8040,8040,8040,0
|
|
20231206,110000,17872600,8040,8040,8040,8040,0
|
|
20231206,105900,17872600,8040,8040,8040,8040,0
|
|
20231206,105800,17872600,8040,8040,8040,8040,0
|
|
20231206,105700,17872600,8040,8040,8040,8040,0
|
|
20231206,105600,17872600,8040,8040,8040,8040,0
|
|
20231206,105500,17872600,8040,8040,8040,8040,0
|
|
20231206,105400,17872600,8040,8040,8040,8040,0
|
|
20231206,105300,17872600,8040,8040,8040,8040,0
|
|
20231206,105200,17872600,8040,8040,8040,8040,0
|
|
20231206,105100,17872600,8040,8040,8040,8040,0
|
|
20231206,105000,17872600,8040,8040,8040,8040,0
|
|
20231206,104900,17872600,8040,8040,8040,8040,0
|
|
20231206,104800,17872600,8040,8040,8040,8040,0
|
|
20231206,104700,17872600,8040,8040,8040,8040,0
|
|
20231206,104600,17872600,8040,8040,8040,8040,0
|
|
20231206,104500,17872600,8040,8040,8040,8040,0
|
|
20231206,104400,17872600,8040,8040,8040,8040,0
|
|
20231206,104300,17872600,8040,8040,8040,8040,0
|
|
20231206,104200,17872600,8040,8040,8040,8040,0
|
|
20231206,104100,17872600,8040,8040,8040,8040,0
|
|
20231206,104000,17872600,8040,8040,8040,8040,0
|
|
20231206,103900,17872600,8040,8040,8040,8040,0
|
|
20231206,103800,17872600,8040,8040,8040,8040,0
|
|
20231206,103700,17872600,8040,8040,8040,8040,0
|
|
20231206,103600,17872600,8040,8040,8040,8040,0
|
|
20231206,103500,17872600,8040,8040,8040,8040,0
|
|
20231206,103400,17872600,8040,8040,8040,8040,0
|
|
20231206,103300,17872600,8040,8040,8040,8040,0
|
|
20231206,103200,17872600,8040,8040,8040,8040,0
|
|
20231206,103100,17872600,8040,8040,8040,8040,0
|
|
20231206,103000,17872600,8040,8040,8040,8040,13
|
|
20231206,102900,17768080,8040,8040,8040,8040,0
|
|
20231206,102800,17768080,8040,8040,8040,8040,0
|
|
20231206,102700,17768080,8040,8040,8040,8040,0
|
|
20231206,102600,17768080,8040,8040,8040,8040,0
|
|
20231206,102500,17768080,8040,8040,8040,8040,0
|
|
20231206,102400,17768080,8040,8040,8040,8040,0
|
|
20231206,102300,17768080,8040,8040,8040,8040,0
|
|
20231206,102200,17768080,8040,8040,8040,8040,0
|
|
20231206,102100,17768080,8040,8040,8040,8040,0
|
|
20231206,102000,17768080,8040,8040,8040,8040,0
|
|
20231206,101900,17768080,8040,8040,8040,8040,0
|
|
20231206,101800,17768080,8040,8040,8040,8040,0
|
|
20231206,101700,17768080,8040,8040,8040,8040,0
|
|
20231206,101600,17768080,8040,8040,8040,8040,0
|
|
20231206,101500,17768080,8040,8040,8040,8040,0
|
|
20231206,101400,17768080,8040,8040,8040,8040,0
|
|
20231206,101300,17768080,8040,8040,8040,8040,0
|
|
20231206,101200,17768080,8040,8040,8040,8040,0
|
|
20231206,101100,17768080,8040,8040,8040,8040,0
|
|
20231206,101000,17768080,8040,8040,8040,8040,0
|
|
20231206,100900,17768080,8040,8040,8040,8040,0
|
|
20231206,100800,17768080,8040,8040,8040,8040,0
|
|
20231206,100700,17768080,8040,8040,8040,8040,1
|
|
20231206,100600,17760040,8040,8040,8040,8040,0
|
|
20231206,100500,17760040,8040,8040,8040,8040,0
|
|
20231206,100400,17760040,8040,8040,8040,8040,23
|
|
20231206,100300,17575120,8050,8040,8050,8040,78
|
|
20231206,100200,16947990,8040,8040,8040,8040,0
|
|
20231206,100100,16947990,8040,8040,8040,8040,0
|
|
20231206,100000,16947990,8040,8040,8040,8040,0
|
|
20231206,095900,16947990,8040,8040,8040,8040,0
|
|
20231206,095800,16947990,8040,8040,8040,8040,0
|
|
20231206,095700,16947990,8040,8040,8040,8040,0
|
|
20231206,095600,16947990,8040,8040,8040,8040,0
|
|
20231206,095500,16947990,8040,8040,8040,8040,0
|
|
20231206,095400,16947990,8040,8040,8040,8040,1
|
|
20231206,095300,16939950,8020,8020,8020,8020,0
|
|
20231206,095200,16939950,8020,8040,8040,8020,5
|
|
20231206,095100,16899830,8030,8030,8030,8030,0
|
|
20231206,095000,16899830,8030,8030,8030,8030,0
|
|
20231206,094900,16899830,8030,8030,8030,8030,0
|
|
20231206,094800,16899830,8030,8030,8030,8030,0
|
|
20231206,094700,16899830,8030,8030,8030,8030,1
|
|
20231206,094600,16891800,8040,8040,8040,8040,0
|
|
20231206,094500,16891800,8040,8040,8040,8040,0
|
|
20231206,094400,16891800,8040,8040,8040,8040,1
|
|
20231206,094300,16883760,8030,8030,8030,8030,0
|
|
20231206,094200,16883760,8030,8030,8030,8030,0
|
|
20231206,094100,16883760,8030,8030,8030,8030,0
|
|
20231206,094000,16883760,8030,8030,8030,8030,0
|
|
20231206,093900,16883760,8030,8030,8030,8030,0
|
|
20231206,093800,16883760,8030,8030,8030,8030,0
|
|
20231206,093700,16883760,8030,8030,8030,8030,0
|
|
20231206,093600,16883760,8030,8030,8030,8030,0
|
|
20231206,093500,16883760,8030,8030,8030,8030,0
|
|
20231206,093400,16883760,8030,8030,8030,8030,1
|
|
20231206,093300,16875730,8060,8060,8060,8060,0
|
|
20231206,093200,16875730,8060,8060,8060,8060,0
|
|
20231206,093100,16875730,8060,8060,8060,8060,1
|
|
20231206,093000,16867670,8000,8000,8000,8000,0
|
|
20231206,092900,16867670,8000,8070,8070,8000,540
|
|
20231206,092800,12525620,8070,8070,8070,8070,0
|
|
20231206,092700,12525620,8070,8070,8070,8070,1
|
|
20231206,092600,12517550,8060,8060,8060,8060,0
|
|
20231206,092500,12517550,8060,8060,8060,8060,8
|
|
20231206,092400,12453070,8070,8070,8070,8070,0
|
|
20231206,092300,12453070,8070,8070,8070,8070,0
|
|
20231206,092200,12453070,8070,8070,8070,8070,0
|
|
20231206,092100,12453070,8070,8070,8070,8070,1
|
|
20231206,092000,12445000,8050,8050,8050,8050,0
|
|
20231206,091900,12445000,8050,8050,8050,8050,376
|
|
20231206,091800,9418200,8050,8050,8050,8050,0
|
|
20231206,091700,9418200,8050,8030,8050,8030,43
|
|
20231206,091600,9072880,8030,8030,8030,8030,0
|
|
20231206,091500,9072880,8030,8020,8030,8020,39
|
|
20231206,091400,8760090,8030,8030,8030,8030,0
|
|
20231206,091300,8760090,8030,8030,8030,8030,0
|
|
20231206,091200,8760090,8030,8020,8030,8020,190
|
|
20231206,091100,7236280,8020,8020,8020,8020,1
|
|
20231206,091000,7228260,8000,8000,8000,8000,0
|
|
20231206,090900,7228260,8000,8000,8000,8000,0
|
|
20231206,090800,7228260,8000,8000,8000,8000,200
|
|
20231206,090700,5628260,8030,8030,8030,8030,0
|
|
20231206,090600,5628260,8030,8030,8030,8030,1
|
|
20231206,090500,5620230,8000,8000,8000,8000,1
|
|
20231206,090400,5612230,8030,8030,8030,8030,0
|
|
20231206,090300,5612230,8030,8030,8030,8030,1
|
|
20231206,090200,5604200,8020,8020,8020,8020,0
|
|
20231206,090100,5604200,8020,8000,8020,8000,262
|
|
20231206,090000,3504020,8020,8000,8020,8000,438
|