631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192800,124357490,9160,9160,9160,9160,543
|
|
20231204,192700,124357490,9160,9160,9160,9160,0
|
|
20231204,192600,124357490,9160,9160,9160,9160,0
|
|
20231204,192500,124357490,9160,9160,9160,9160,0
|
|
20231204,192400,124357490,9160,9160,9160,9160,0
|
|
20231204,192300,124357490,9160,9160,9160,9160,0
|
|
20231204,192200,124357490,9160,9160,9160,9160,0
|
|
20231204,192100,124357490,9160,9160,9160,9160,0
|
|
20231204,192000,124357490,9160,9160,9160,9160,0
|
|
20231204,191900,124357490,9160,9160,9160,9160,0
|
|
20231204,191800,124357490,9160,9160,9160,9160,0
|
|
20231204,191700,124357490,9160,9160,9160,9160,0
|
|
20231204,191600,124357490,9160,9160,9160,9160,0
|
|
20231204,191500,124357490,9160,9160,9160,9160,0
|
|
20231204,191400,124357490,9160,9160,9160,9160,0
|
|
20231204,191300,124357490,9160,9160,9160,9160,0
|
|
20231204,191200,124357490,9160,9160,9160,9160,0
|
|
20231204,191100,124357490,9160,9160,9160,9160,0
|
|
20231204,191000,124357490,9160,9160,9160,9160,0
|
|
20231204,190900,124357490,9160,9160,9160,9160,0
|
|
20231204,190800,124357490,9160,9160,9160,9160,0
|
|
20231204,190700,124357490,9160,9160,9160,9160,0
|
|
20231204,190600,124357490,9160,9160,9160,9160,0
|
|
20231204,190500,124357490,9160,9160,9160,9160,0
|
|
20231204,190400,124357490,9160,9160,9160,9160,0
|
|
20231204,190300,124357490,9160,9160,9160,9160,0
|
|
20231204,190200,124357490,9160,9160,9160,9160,0
|
|
20231204,190100,124357490,9160,9160,9160,9160,0
|
|
20231204,190000,124357490,9160,9160,9160,9160,0
|
|
20231204,185900,124357490,9160,9160,9160,9160,0
|
|
20231204,185800,124357490,9160,9160,9160,9160,543
|
|
20231204,185700,124357490,9160,9160,9160,9160,0
|
|
20231204,185600,124357490,9160,9160,9160,9160,0
|
|
20231204,185500,124357490,9160,9160,9160,9160,0
|
|
20231204,185400,124357490,9160,9160,9160,9160,0
|
|
20231204,185300,124357490,9160,9160,9160,9160,0
|
|
20231204,185200,124357490,9160,9160,9160,9160,0
|
|
20231204,185100,124357490,9160,9160,9160,9160,0
|
|
20231204,185000,124357490,9160,9160,9160,9160,0
|
|
20231204,184900,124357490,9160,9160,9160,9160,0
|
|
20231204,184800,124357490,9160,9160,9160,9160,0
|
|
20231204,184700,124357490,9160,9160,9160,9160,0
|
|
20231204,184600,124357490,9160,9160,9160,9160,0
|
|
20231204,184500,124357490,9160,9160,9160,9160,0
|
|
20231204,184400,124357490,9160,9160,9160,9160,0
|
|
20231204,184300,124357490,9160,9160,9160,9160,0
|
|
20231204,184200,124357490,9160,9160,9160,9160,0
|
|
20231204,184100,124357490,9160,9160,9160,9160,0
|
|
20231204,184000,124357490,9160,9160,9160,9160,0
|
|
20231204,183900,124357490,9160,9160,9160,9160,0
|
|
20231204,183800,124357490,9160,9160,9160,9160,0
|
|
20231204,183700,124357490,9160,9160,9160,9160,0
|
|
20231204,183600,124357490,9160,9160,9160,9160,0
|
|
20231204,183500,124357490,9160,9160,9160,9160,0
|
|
20231204,183400,124357490,9160,9160,9160,9160,0
|
|
20231204,183300,124357490,9160,9160,9160,9160,0
|
|
20231204,183200,124357490,9160,9160,9160,9160,0
|
|
20231204,183100,124357490,9160,9160,9160,9160,0
|
|
20231204,183000,124357490,9160,9160,9160,9160,0
|
|
20231204,182900,124357490,9160,9160,9160,9160,0
|
|
20231204,182800,124357490,9160,9160,9160,9160,543
|
|
20231204,182700,124357490,9160,9160,9160,9160,0
|
|
20231204,182600,124357490,9160,9160,9160,9160,0
|
|
20231204,182500,124357490,9160,9160,9160,9160,0
|
|
20231204,182400,124357490,9160,9160,9160,9160,0
|
|
20231204,182300,124357490,9160,9160,9160,9160,0
|
|
20231204,182200,124357490,9160,9160,9160,9160,0
|
|
20231204,182100,124357490,9160,9160,9160,9160,0
|
|
20231204,182000,124357490,9160,9160,9160,9160,0
|
|
20231204,181900,124357490,9160,9160,9160,9160,0
|
|
20231204,181800,124357490,9160,9160,9160,9160,0
|
|
20231204,181700,124357490,9160,9160,9160,9160,0
|
|
20231204,181600,124357490,9160,9160,9160,9160,0
|
|
20231204,181500,124357490,9160,9160,9160,9160,0
|
|
20231204,181400,124357490,9160,9160,9160,9160,0
|
|
20231204,181300,124357490,9160,9160,9160,9160,0
|
|
20231204,181200,124357490,9160,9160,9160,9160,0
|
|
20231204,181100,124357490,9160,9160,9160,9160,0
|
|
20231204,181000,124357490,9160,9160,9160,9160,0
|
|
20231204,180900,124357490,9160,9160,9160,9160,0
|
|
20231204,180800,124357490,9160,9160,9160,9160,0
|
|
20231204,180700,124357490,9160,9160,9160,9160,0
|
|
20231204,180600,124357490,9160,9160,9160,9160,0
|
|
20231204,180500,124357490,9160,9160,9160,9160,0
|
|
20231204,180400,124357490,9160,9160,9160,9160,0
|
|
20231204,180300,124357490,9160,9160,9160,9160,0
|
|
20231204,180200,124357490,9160,9160,9160,9160,0
|
|
20231204,180100,124357490,9160,9160,9160,9160,0
|
|
20231204,180000,124357490,9160,9160,9160,9160,0
|
|
20231204,175900,124357490,9160,9160,9160,9160,0
|
|
20231204,175800,124357490,9160,9160,9160,9160,543
|
|
20231204,175700,124357490,9160,9160,9160,9160,0
|
|
20231204,175600,124357490,9160,9160,9160,9160,0
|
|
20231204,175500,124357490,9160,9160,9160,9160,0
|
|
20231204,175400,124357490,9160,9160,9160,9160,0
|
|
20231204,175300,124357490,9160,9160,9160,9160,0
|
|
20231204,175200,124357490,9160,9160,9160,9160,0
|
|
20231204,175100,124357490,9160,9160,9160,9160,0
|
|
20231204,175000,124357490,9160,9160,9160,9160,0
|
|
20231204,174900,124357490,9160,9160,9160,9160,0
|
|
20231204,174800,124357490,9160,9160,9160,9160,0
|
|
20231204,174700,124357490,9160,9160,9160,9160,0
|
|
20231204,174600,124357490,9160,9160,9160,9160,0
|
|
20231204,174500,124357490,9160,9160,9160,9160,0
|
|
20231204,174400,124357490,9160,9160,9160,9160,0
|
|
20231204,174300,124357490,9160,9160,9160,9160,0
|
|
20231204,174200,124357490,9160,9160,9160,9160,0
|
|
20231204,174100,124357490,9160,9160,9160,9160,0
|
|
20231204,174000,124357490,9160,9160,9160,9160,0
|
|
20231204,173900,124357490,9160,9160,9160,9160,0
|
|
20231204,173800,124357490,9160,9160,9160,9160,0
|
|
20231204,173700,124357490,9160,9160,9160,9160,0
|
|
20231204,173600,124357490,9160,9160,9160,9160,0
|
|
20231204,173500,124357490,9160,9160,9160,9160,0
|
|
20231204,173400,124357490,9160,9160,9160,9160,0
|
|
20231204,173300,124357490,9160,9160,9160,9160,0
|
|
20231204,173200,124357490,9160,9160,9160,9160,0
|
|
20231204,173100,124357490,9160,9160,9160,9160,0
|
|
20231204,173000,124357490,9160,9160,9160,9160,0
|
|
20231204,172900,124357490,9160,9160,9160,9160,0
|
|
20231204,172800,124357490,9160,9160,9160,9160,543
|
|
20231204,172700,124357490,9160,9160,9160,9160,0
|
|
20231204,172600,124357490,9160,9160,9160,9160,0
|
|
20231204,172500,124357490,9160,9160,9160,9160,0
|
|
20231204,172400,124357490,9160,9160,9160,9160,0
|
|
20231204,172300,124357490,9160,9160,9160,9160,0
|
|
20231204,172200,124357490,9160,9160,9160,9160,0
|
|
20231204,172100,124357490,9160,9160,9160,9160,0
|
|
20231204,172000,124357490,9160,9160,9160,9160,0
|
|
20231204,171900,124357490,9160,9160,9160,9160,0
|
|
20231204,171800,124357490,9160,9160,9160,9160,0
|
|
20231204,171700,124357490,9160,9160,9160,9160,0
|
|
20231204,171600,124357490,9160,9160,9160,9160,0
|
|
20231204,171500,124357490,9160,9160,9160,9160,0
|
|
20231204,171400,124357490,9160,9160,9160,9160,0
|
|
20231204,171300,124357490,9160,9160,9160,9160,0
|
|
20231204,171200,124357490,9160,9160,9160,9160,0
|
|
20231204,171100,124357490,9160,9160,9160,9160,0
|
|
20231204,171000,124357490,9160,9160,9160,9160,0
|
|
20231204,170900,124357490,9160,9160,9160,9160,0
|
|
20231204,170800,124357490,9160,9160,9160,9160,0
|
|
20231204,170700,124357490,9160,9160,9160,9160,0
|
|
20231204,170600,124357490,9160,9160,9160,9160,0
|
|
20231204,170500,124357490,9160,9160,9160,9160,0
|
|
20231204,170400,124357490,9160,9160,9160,9160,0
|
|
20231204,170300,124357490,9160,9160,9160,9160,0
|
|
20231204,170200,124357490,9160,9160,9160,9160,0
|
|
20231204,170100,124357490,9160,9160,9160,9160,0
|
|
20231204,170000,124357490,9160,9160,9160,9160,0
|
|
20231204,165900,124357490,9160,9160,9160,9160,0
|
|
20231204,165800,124357490,9160,9160,9160,9160,543
|
|
20231204,165700,124357490,9160,9160,9160,9160,0
|
|
20231204,165600,124357490,9160,9160,9160,9160,0
|
|
20231204,165500,124357490,9160,9160,9160,9160,0
|
|
20231204,165400,124357490,9160,9160,9160,9160,0
|
|
20231204,165300,124357490,9160,9160,9160,9160,0
|
|
20231204,165200,124357490,9160,9160,9160,9160,0
|
|
20231204,165100,124357490,9160,9160,9160,9160,0
|
|
20231204,165000,124357490,9160,9160,9160,9160,0
|
|
20231204,164900,124357490,9160,9160,9160,9160,0
|
|
20231204,164800,124357490,9160,9160,9160,9160,0
|
|
20231204,164700,124357490,9160,9160,9160,9160,0
|
|
20231204,164600,124357490,9160,9160,9160,9160,0
|
|
20231204,164500,124357490,9160,9160,9160,9160,0
|
|
20231204,164400,124357490,9160,9160,9160,9160,0
|
|
20231204,164300,124357490,9160,9160,9160,9160,0
|
|
20231204,164200,124357490,9160,9160,9160,9160,0
|
|
20231204,164100,124357490,9160,9160,9160,9160,0
|
|
20231204,164000,124357490,9160,9160,9160,9160,0
|
|
20231204,163900,124357490,9160,9160,9160,9160,0
|
|
20231204,163800,124357490,9160,9160,9160,9160,0
|
|
20231204,163700,124357490,9160,9160,9160,9160,0
|
|
20231204,163600,124357490,9160,9160,9160,9160,0
|
|
20231204,163500,124357490,9160,9160,9160,9160,0
|
|
20231204,163400,124357490,9160,9160,9160,9160,0
|
|
20231204,163300,124357490,9160,9160,9160,9160,0
|
|
20231204,163200,124357490,9160,9160,9160,9160,0
|
|
20231204,163100,124357490,9160,9160,9160,9160,0
|
|
20231204,163000,124357490,9160,9160,9160,9160,0
|
|
20231204,162900,124357490,9160,9160,9160,9160,0
|
|
20231204,162800,124357490,9160,9160,9160,9160,543
|
|
20231204,162700,124357490,9160,9160,9160,9160,0
|
|
20231204,162600,124357490,9160,9160,9160,9160,0
|
|
20231204,162500,124357490,9160,9160,9160,9160,0
|
|
20231204,162400,124357490,9160,9160,9160,9160,0
|
|
20231204,162300,124357490,9160,9160,9160,9160,0
|
|
20231204,162200,124357490,9160,9160,9160,9160,0
|
|
20231204,162100,124357490,9160,9160,9160,9160,0
|
|
20231204,162000,124357490,9160,9160,9160,9160,0
|
|
20231204,161900,124357490,9160,9160,9160,9160,0
|
|
20231204,161800,124357490,9160,9160,9160,9160,0
|
|
20231204,161700,124357490,9160,9160,9160,9160,0
|
|
20231204,161600,124357490,9160,9160,9160,9160,0
|
|
20231204,161500,124357490,9160,9160,9160,9160,0
|
|
20231204,161400,124357490,9160,9160,9160,9160,0
|
|
20231204,161300,124357490,9160,9160,9160,9160,0
|
|
20231204,161200,124357490,9160,9160,9160,9160,0
|
|
20231204,161100,124357490,9160,9160,9160,9160,0
|
|
20231204,161000,124357490,9160,9160,9160,9160,0
|
|
20231204,160900,124357490,9160,9160,9160,9160,0
|
|
20231204,160800,124357490,9160,9160,9160,9160,0
|
|
20231204,160700,124357490,9160,9160,9160,9160,0
|
|
20231204,160600,124357490,9160,9160,9160,9160,0
|
|
20231204,160500,124357490,9160,9160,9160,9160,0
|
|
20231204,160400,124357490,9160,9160,9160,9160,0
|
|
20231204,160300,124357490,9160,9160,9160,9160,0
|
|
20231204,160200,124357490,9160,9160,9160,9160,0
|
|
20231204,160100,124357490,9160,9160,9160,9160,0
|
|
20231204,160000,124357490,9160,9160,9160,9160,0
|
|
20231204,155900,124357490,9160,9160,9160,9160,0
|
|
20231204,155800,124357490,9160,9160,9160,9160,543
|
|
20231204,155700,124357490,9160,9160,9160,9160,0
|
|
20231204,155600,124357490,9160,9160,9160,9160,0
|
|
20231204,155500,124357490,9160,9160,9160,9160,0
|
|
20231204,155400,124357490,9160,9160,9160,9160,0
|
|
20231204,155300,124357490,9160,9160,9160,9160,0
|
|
20231204,155200,124357490,9160,9160,9160,9160,0
|
|
20231204,155100,124357490,9160,9160,9160,9160,0
|
|
20231204,155000,124357490,9160,9160,9160,9160,0
|
|
20231204,154900,124357490,9160,9160,9160,9160,0
|
|
20231204,154800,124357490,9160,9160,9160,9160,0
|
|
20231204,154700,124357490,9160,9160,9160,9160,0
|
|
20231204,154600,124357490,9160,9160,9160,9160,0
|
|
20231204,154500,124357490,9160,9160,9160,9160,0
|
|
20231204,154400,124357490,9160,9160,9160,9160,0
|
|
20231204,154300,124357490,9160,9160,9160,9160,0
|
|
20231204,154200,124357490,9160,9160,9160,9160,0
|
|
20231204,154100,124357490,9160,9160,9160,9160,0
|
|
20231204,154000,124357490,9160,9160,9160,9160,0
|
|
20231204,153900,124357490,9160,9160,9160,9160,0
|
|
20231204,153800,124357490,9160,9160,9160,9160,0
|
|
20231204,153700,124357490,9160,9160,9160,9160,0
|
|
20231204,153600,124357490,9160,9160,9160,9160,0
|
|
20231204,153500,124357490,9160,9160,9160,9160,0
|
|
20231204,153400,124357490,9160,9160,9160,9160,0
|
|
20231204,153300,124357490,9160,9160,9160,9160,0
|
|
20231204,153200,124357490,9160,9160,9160,9160,0
|
|
20231204,153100,124357490,9160,9160,9160,9160,0
|
|
20231204,153000,124357490,9160,9160,9160,9160,543
|
|
20231204,152900,119383610,9170,9170,9170,9170,0
|
|
20231204,152800,119383610,9170,9170,9170,9170,0
|
|
20231204,152700,119383610,9170,9170,9170,9170,0
|
|
20231204,152600,119383610,9170,9170,9170,9170,0
|
|
20231204,152500,119383610,9170,9170,9170,9170,0
|
|
20231204,152400,119383610,9170,9170,9170,9170,0
|
|
20231204,152300,119383610,9170,9170,9170,9170,0
|
|
20231204,152200,119383610,9170,9170,9170,9170,0
|
|
20231204,152100,119383610,9170,9170,9170,9170,0
|
|
20231204,152000,119383610,9170,9170,9170,9170,0
|
|
20231204,151900,119383610,9170,9140,9170,9140,97
|
|
20231204,151800,118495290,9150,9160,9160,9150,3
|
|
20231204,151700,118467820,9160,9120,9160,9120,11
|
|
20231204,151600,118367460,9120,9130,9160,9120,178
|
|
20231204,151500,116740700,9130,9130,9130,9130,2
|
|
20231204,151400,116722440,9110,9110,9130,9100,51
|
|
20231204,151300,116257720,9110,9110,9130,9110,280
|
|
20231204,151200,113704010,9120,9110,9120,9110,13
|
|
20231204,151100,113585560,9110,9110,9110,9100,23
|
|
20231204,151000,113376100,9100,9070,9100,9070,301
|
|
20231204,150900,110638480,9070,9040,9070,9040,403
|
|
20231204,150800,106986440,9050,9040,9050,9040,2
|
|
20231204,150700,106968350,9050,9040,9050,9020,5
|
|
20231204,150600,106923150,9020,9020,9020,9020,0
|
|
20231204,150500,106923150,9020,9020,9020,9020,24
|
|
20231204,150400,106706670,9020,9020,9020,9020,0
|
|
20231204,150300,106706670,9020,9040,9040,9020,786
|
|
20231204,150200,99616930,9020,9020,9020,9020,0
|
|
20231204,150100,99616930,9020,9020,9020,9020,312
|
|
20231204,150000,96802690,9020,9050,9050,9020,220
|
|
20231204,145900,94812050,9050,9050,9050,9050,0
|
|
20231204,145800,94812050,9050,9050,9050,9050,0
|
|
20231204,145700,94812050,9050,9030,9050,9030,121
|
|
20231204,145600,93717560,9000,9000,9000,9000,199
|
|
20231204,145500,91926560,9030,9010,9030,9010,6
|
|
20231204,145400,91872460,9010,9010,9010,9010,1
|
|
20231204,145300,91863450,9010,9010,9010,9010,1
|
|
20231204,145200,91854440,9000,9010,9010,9000,60
|
|
20231204,145100,91314430,9010,9010,9010,9010,1
|
|
20231204,145000,91305420,9010,9000,9010,9000,11
|
|
20231204,144900,91206410,9010,9010,9010,9010,1
|
|
20231204,144800,91197400,9010,9010,9010,9010,6
|
|
20231204,144700,91143340,9040,9040,9040,9040,0
|
|
20231204,144600,91143340,9040,9000,9040,9000,211
|
|
20231204,144500,89238690,9000,9010,9010,9000,32
|
|
20231204,144400,88950390,9010,8990,9010,8990,57
|
|
20231204,144300,88437310,8990,8980,8990,8980,681
|
|
20231204,144200,82319120,8970,8970,8970,8970,7
|
|
20231204,144100,82256330,8960,8960,8960,8960,0
|
|
20231204,144000,82256330,8960,8960,8960,8960,0
|
|
20231204,143900,82256330,8960,8960,8960,8960,0
|
|
20231204,143800,82256330,8960,8960,8960,8960,0
|
|
20231204,143700,82256330,8960,8960,8960,8960,0
|
|
20231204,143600,82256330,8960,8960,8960,8960,0
|
|
20231204,143500,82256330,8960,8960,8960,8960,0
|
|
20231204,143400,82256330,8960,8960,8960,8960,0
|
|
20231204,143300,82256330,8960,8960,8960,8960,30
|
|
20231204,143200,81987530,8960,8960,8960,8960,100
|
|
20231204,143100,81091530,8960,8960,8960,8960,1
|
|
20231204,143000,81082570,8980,8980,8980,8980,2
|
|
20231204,142900,81064610,8960,8960,8960,8960,0
|
|
20231204,142800,81064610,8960,8960,8960,8960,5
|
|
20231204,142700,81019810,8980,8980,8980,8980,8
|
|
20231204,142600,80947970,8960,8960,8960,8960,0
|
|
20231204,142500,80947970,8960,8960,8960,8960,0
|
|
20231204,142400,80947970,8960,8960,8960,8960,305
|
|
20231204,142300,78215170,9000,9000,9000,9000,0
|
|
20231204,142200,78215170,9000,9000,9000,9000,1
|
|
20231204,142100,78206170,8960,8960,8960,8960,0
|
|
20231204,142000,78206170,8960,8960,8960,8960,0
|
|
20231204,141900,78206170,8960,8960,8960,8960,0
|
|
20231204,141800,78206170,8960,9000,9000,8960,650
|
|
20231204,141700,72375900,9000,9000,9000,9000,0
|
|
20231204,141600,72375900,9000,9000,9000,9000,0
|
|
20231204,141500,72375900,9000,9000,9000,9000,1
|
|
20231204,141400,72366900,8990,8990,8990,8990,0
|
|
20231204,141300,72366900,8990,8990,8990,8990,0
|
|
20231204,141200,72366900,8990,8990,8990,8990,0
|
|
20231204,141100,72366900,8990,8990,8990,8990,11
|
|
20231204,141000,72268010,8990,8990,8990,8990,0
|
|
20231204,140900,72268010,8990,8990,8990,8990,1
|
|
20231204,140800,72259020,8990,8980,8990,8980,42
|
|
20231204,140700,71881610,8970,8970,8970,8970,0
|
|
20231204,140600,71881610,8970,8970,8970,8970,0
|
|
20231204,140500,71881610,8970,8970,8970,8970,0
|
|
20231204,140400,71881610,8970,8970,8970,8970,0
|
|
20231204,140300,71881610,8970,8970,8970,8970,0
|
|
20231204,140200,71881610,8970,8970,8970,8970,3
|
|
20231204,140100,71854700,8990,8990,9000,8990,15
|
|
20231204,140000,71719840,8990,8990,8990,8990,0
|
|
20231204,135900,71719840,8990,8990,8990,8990,9
|
|
20231204,135800,71638930,8990,8990,8990,8990,0
|
|
20231204,135700,71638930,8990,8990,9000,8990,68
|
|
20231204,135600,71027500,8990,8990,8990,8990,134
|
|
20231204,135500,69822840,8990,8980,8990,8980,77
|
|
20231204,135400,69131370,8960,8960,8960,8960,0
|
|
20231204,135300,69131370,8960,8960,8960,8960,25
|
|
20231204,135200,68907370,8970,8970,8970,8970,0
|
|
20231204,135100,68907370,8970,8970,8970,8970,0
|
|
20231204,135000,68907370,8970,8970,8970,8970,0
|
|
20231204,134900,68907370,8970,8970,8970,8970,0
|
|
20231204,134800,68907370,8970,8970,8970,8970,0
|
|
20231204,134700,68907370,8970,8970,8970,8970,65
|
|
20231204,134600,68324320,8970,8970,8970,8970,0
|
|
20231204,134500,68324320,8970,8970,8970,8970,0
|
|
20231204,134400,68324320,8970,8970,8970,8970,0
|
|
20231204,134300,68324320,8970,8970,8970,8970,0
|
|
20231204,134200,68324320,8970,8970,8970,8970,0
|
|
20231204,134100,68324320,8970,8970,8970,8970,0
|
|
20231204,134000,68324320,8970,8970,8970,8970,0
|
|
20231204,133900,68324320,8970,8970,8970,8970,1
|
|
20231204,133800,68315350,8970,8970,8970,8970,5
|
|
20231204,133700,68270500,8970,8970,8970,8970,10
|
|
20231204,133600,68180800,8970,8960,8970,8960,113
|
|
20231204,133500,67168310,8960,8940,8960,8940,58
|
|
20231204,133400,66649640,8940,8930,8940,8930,101
|
|
20231204,133300,65747700,8930,8930,8930,8930,0
|
|
20231204,133200,65747700,8930,8930,8930,8930,108
|
|
20231204,133100,64783260,8940,8940,8940,8940,0
|
|
20231204,133000,64783260,8940,8940,8940,8940,0
|
|
20231204,132900,64783260,8940,8940,8940,8940,22
|
|
20231204,132800,64586580,8940,8940,8940,8940,1
|
|
20231204,132700,64577640,8930,8930,8930,8930,0
|
|
20231204,132600,64577640,8930,8930,8930,8930,0
|
|
20231204,132500,64577640,8930,8930,8930,8930,0
|
|
20231204,132400,64577640,8930,8930,8930,8930,98
|
|
20231204,132300,63702500,8930,8930,8930,8930,5
|
|
20231204,132200,63657850,8930,8930,8930,8930,0
|
|
20231204,132100,63657850,8930,8930,8930,8930,0
|
|
20231204,132000,63657850,8930,8930,8930,8930,0
|
|
20231204,131900,63657850,8930,8930,8930,8930,0
|
|
20231204,131800,63657850,8930,8930,8930,8930,0
|
|
20231204,131700,63657850,8930,8930,8930,8930,0
|
|
20231204,131600,63657850,8930,8930,8930,8930,0
|
|
20231204,131500,63657850,8930,8930,8930,8930,0
|
|
20231204,131400,63657850,8930,8930,8930,8930,0
|
|
20231204,131300,63657850,8930,8930,8930,8930,0
|
|
20231204,131200,63657850,8930,8930,8930,8930,0
|
|
20231204,131100,63657850,8930,8930,8930,8930,0
|
|
20231204,131000,63657850,8930,8930,8930,8930,0
|
|
20231204,130900,63657850,8930,8920,8930,8920,14
|
|
20231204,130800,63532860,8910,8910,8910,8910,1
|
|
20231204,130700,63523950,8910,8910,8910,8910,443
|
|
20231204,130600,59576820,8890,8900,8900,8890,1000
|
|
20231204,130500,50685060,8900,8920,8920,8900,23
|
|
20231204,130400,50480140,8920,8920,8920,8920,0
|
|
20231204,130300,50480140,8920,8920,8920,8920,0
|
|
20231204,130200,50480140,8920,8920,8920,8920,1
|
|
20231204,130100,50471220,8920,8920,8920,8920,7
|
|
20231204,130000,50408780,8920,8920,8920,8920,332
|
|
20231204,125900,47447340,8920,8920,8920,8920,12
|
|
20231204,125800,47340300,8920,8890,8920,8890,266
|
|
20231204,125700,44974390,8880,8880,8880,8880,39
|
|
20231204,125600,44628070,8860,8860,8860,8860,0
|
|
20231204,125500,44628070,8860,8860,8860,8860,0
|
|
20231204,125400,44628070,8860,8860,8860,8860,0
|
|
20231204,125300,44628070,8860,8860,8860,8860,0
|
|
20231204,125200,44628070,8860,8860,8860,8860,0
|
|
20231204,125100,44628070,8860,8860,8860,8860,0
|
|
20231204,125000,44628070,8860,8860,8860,8860,0
|
|
20231204,124900,44628070,8860,8860,8860,8860,365
|
|
20231204,124800,41394170,8850,8850,8850,8850,204
|
|
20231204,124700,39588770,8860,8860,8860,8860,0
|
|
20231204,124600,39588770,8860,8860,8860,8860,0
|
|
20231204,124500,39588770,8860,8860,8860,8860,3
|
|
20231204,124400,39562190,8870,8870,8870,8870,1
|
|
20231204,124300,39553320,8870,8870,8870,8870,0
|
|
20231204,124200,39553320,8870,8870,8870,8870,0
|
|
20231204,124100,39553320,8870,8870,8870,8870,0
|
|
20231204,124000,39553320,8870,8870,8870,8870,1
|
|
20231204,123900,39544450,8870,8870,8870,8870,0
|
|
20231204,123800,39544450,8870,8870,8870,8870,0
|
|
20231204,123700,39544450,8870,8870,8870,8870,1
|
|
20231204,123600,39535580,8860,8860,8860,8860,0
|
|
20231204,123500,39535580,8860,8860,8860,8860,0
|
|
20231204,123400,39535580,8860,8860,8860,8860,0
|
|
20231204,123300,39535580,8860,8860,8860,8860,0
|
|
20231204,123200,39535580,8860,8860,8860,8860,0
|
|
20231204,123100,39535580,8860,8860,8860,8860,0
|
|
20231204,123000,39535580,8860,8860,8860,8860,0
|
|
20231204,122900,39535580,8860,8860,8860,8860,0
|
|
20231204,122800,39535580,8860,8860,8860,8860,1
|
|
20231204,122700,39526720,8860,8860,8860,8860,6
|
|
20231204,122600,39473560,8840,8860,8860,8840,500
|
|
20231204,122500,35050480,8850,8850,8850,8850,0
|
|
20231204,122400,35050480,8850,8850,8850,8850,0
|
|
20231204,122300,35050480,8850,8850,8850,8850,0
|
|
20231204,122200,35050480,8850,8850,8850,8850,0
|
|
20231204,122100,35050480,8850,8850,8850,8850,0
|
|
20231204,122000,35050480,8850,8850,8850,8850,1
|
|
20231204,121900,35041630,8880,8870,8880,8870,68
|
|
20231204,121800,34438450,8870,8870,8870,8870,0
|
|
20231204,121700,34438450,8870,8870,8870,8870,16
|
|
20231204,121600,34296530,8870,8870,8870,8870,0
|
|
20231204,121500,34296530,8870,8870,8870,8870,0
|
|
20231204,121400,34296530,8870,8870,8870,8870,0
|
|
20231204,121300,34296530,8870,8870,8870,8870,0
|
|
20231204,121200,34296530,8870,8870,8870,8870,0
|
|
20231204,121100,34296530,8870,8870,8870,8870,0
|
|
20231204,121000,34296530,8870,8870,8870,8870,0
|
|
20231204,120900,34296530,8870,8870,8870,8870,100
|
|
20231204,120800,33409530,8870,8870,8870,8870,0
|
|
20231204,120700,33409530,8870,8870,8870,8870,0
|
|
20231204,120600,33409530,8870,8870,8870,8870,0
|
|
20231204,120500,33409530,8870,8870,8870,8870,0
|
|
20231204,120400,33409530,8870,8870,8870,8870,0
|
|
20231204,120300,33409530,8870,8870,8870,8870,500
|
|
20231204,120200,28974530,8850,8850,8850,8850,0
|
|
20231204,120100,28974530,8850,8850,8850,8850,0
|
|
20231204,120000,28974530,8850,8850,8850,8850,0
|
|
20231204,115900,28974530,8850,8860,8860,8850,130
|
|
20231204,115800,27823740,8850,8850,8850,8850,0
|
|
20231204,115700,27823740,8850,8850,8850,8850,0
|
|
20231204,115600,27823740,8850,8850,8850,8850,0
|
|
20231204,115500,27823740,8850,8850,8850,8850,0
|
|
20231204,115400,27823740,8850,8850,8850,8850,0
|
|
20231204,115300,27823740,8850,8850,8850,8850,0
|
|
20231204,115200,27823740,8850,8850,8850,8850,0
|
|
20231204,115100,27823740,8850,8850,8850,8850,0
|
|
20231204,115000,27823740,8850,8850,8850,8850,0
|
|
20231204,114900,27823740,8850,8850,8850,8850,0
|
|
20231204,114800,27823740,8850,8850,8850,8850,0
|
|
20231204,114700,27823740,8850,8850,8850,8850,0
|
|
20231204,114600,27823740,8850,8850,8850,8850,0
|
|
20231204,114500,27823740,8850,8850,8850,8850,0
|
|
20231204,114400,27823740,8850,8850,8850,8850,0
|
|
20231204,114300,27823740,8850,8850,8850,8850,0
|
|
20231204,114200,27823740,8850,8850,8850,8850,0
|
|
20231204,114100,27823740,8850,8850,8850,8850,272
|
|
20231204,114000,25416540,8840,8840,8840,8840,0
|
|
20231204,113900,25416540,8840,8840,8840,8840,1
|
|
20231204,113800,25407700,8830,8830,8830,8830,0
|
|
20231204,113700,25407700,8830,8830,8830,8830,0
|
|
20231204,113600,25407700,8830,8830,8830,8830,0
|
|
20231204,113500,25407700,8830,8830,8830,8830,0
|
|
20231204,113400,25407700,8830,8830,8830,8830,0
|
|
20231204,113300,25407700,8830,8850,8850,8830,831
|
|
20231204,113200,18064320,8870,8870,8870,8870,0
|
|
20231204,113100,18064320,8870,8870,8870,8870,0
|
|
20231204,113000,18064320,8870,8870,8870,8870,1
|
|
20231204,112900,18055450,8870,8870,8870,8870,0
|
|
20231204,112800,18055450,8870,8870,8870,8870,0
|
|
20231204,112700,18055450,8870,8870,8870,8870,0
|
|
20231204,112600,18055450,8870,8870,8870,8870,0
|
|
20231204,112500,18055450,8870,8870,8870,8870,0
|
|
20231204,112400,18055450,8870,8870,8870,8870,0
|
|
20231204,112300,18055450,8870,8870,8870,8870,0
|
|
20231204,112200,18055450,8870,8870,8870,8870,0
|
|
20231204,112100,18055450,8870,8870,8870,8870,0
|
|
20231204,112000,18055450,8870,8870,8870,8870,8
|
|
20231204,111900,17984490,8870,8870,8870,8870,0
|
|
20231204,111800,17984490,8870,8870,8870,8870,0
|
|
20231204,111700,17984490,8870,8870,8870,8870,0
|
|
20231204,111600,17984490,8870,8870,8870,8870,0
|
|
20231204,111500,17984490,8870,8870,8870,8870,0
|
|
20231204,111400,17984490,8870,8870,8870,8870,0
|
|
20231204,111300,17984490,8870,8870,8870,8870,0
|
|
20231204,111200,17984490,8870,8870,8870,8870,0
|
|
20231204,111100,17984490,8870,8870,8870,8870,0
|
|
20231204,111000,17984490,8870,8870,8870,8870,0
|
|
20231204,110900,17984490,8870,8870,8870,8870,0
|
|
20231204,110800,17984490,8870,8870,8870,8870,0
|
|
20231204,110700,17984490,8870,8870,8870,8870,0
|
|
20231204,110600,17984490,8870,8870,8870,8870,0
|
|
20231204,110500,17984490,8870,8870,8870,8870,0
|
|
20231204,110400,17984490,8870,8870,8870,8870,0
|
|
20231204,110300,17984490,8870,8870,8870,8870,0
|
|
20231204,110200,17984490,8870,8870,8870,8870,0
|
|
20231204,110100,17984490,8870,8870,8870,8870,0
|
|
20231204,110000,17984490,8870,8870,8870,8870,0
|
|
20231204,105900,17984490,8870,8870,8870,8870,0
|
|
20231204,105800,17984490,8870,8870,8870,8870,0
|
|
20231204,105700,17984490,8870,8870,8870,8870,0
|
|
20231204,105600,17984490,8870,8870,8870,8870,0
|
|
20231204,105500,17984490,8870,8870,8870,8870,0
|
|
20231204,105400,17984490,8870,8870,8870,8870,0
|
|
20231204,105300,17984490,8870,8870,8870,8870,0
|
|
20231204,105200,17984490,8870,8870,8870,8870,0
|
|
20231204,105100,17984490,8870,8870,8870,8870,0
|
|
20231204,105000,17984490,8870,8870,8870,8870,0
|
|
20231204,104900,17984490,8870,8870,8870,8870,0
|
|
20231204,104800,17984490,8870,8870,8870,8870,0
|
|
20231204,104700,17984490,8870,8870,8870,8870,0
|
|
20231204,104600,17984490,8870,8870,8870,8870,0
|
|
20231204,104500,17984490,8870,8870,8870,8870,0
|
|
20231204,104400,17984490,8870,8870,8870,8870,0
|
|
20231204,104300,17984490,8870,8870,8870,8870,0
|
|
20231204,104200,17984490,8870,8870,8870,8870,0
|
|
20231204,104100,17984490,8870,8870,8870,8870,0
|
|
20231204,104000,17984490,8870,8870,8870,8870,1
|
|
20231204,103900,17975620,8830,8830,8830,8830,0
|
|
20231204,103800,17975620,8830,8830,8830,8830,0
|
|
20231204,103700,17975620,8830,8830,8830,8830,0
|
|
20231204,103600,17975620,8830,8830,8830,8830,0
|
|
20231204,103500,17975620,8830,8830,8830,8830,0
|
|
20231204,103400,17975620,8830,8830,8830,8830,0
|
|
20231204,103300,17975620,8830,8830,8830,8830,0
|
|
20231204,103200,17975620,8830,8830,8830,8830,0
|
|
20231204,103100,17975620,8830,8830,8830,8830,0
|
|
20231204,103000,17975620,8830,8830,8830,8830,0
|
|
20231204,102900,17975620,8830,8830,8830,8830,0
|
|
20231204,102800,17975620,8830,8830,8830,8830,0
|
|
20231204,102700,17975620,8830,8830,8830,8830,0
|
|
20231204,102600,17975620,8830,8830,8830,8830,0
|
|
20231204,102500,17975620,8830,8830,8830,8830,0
|
|
20231204,102400,17975620,8830,8830,8830,8830,0
|
|
20231204,102300,17975620,8830,8830,8830,8830,0
|
|
20231204,102200,17975620,8830,8830,8830,8830,0
|
|
20231204,102100,17975620,8830,8830,8830,8830,0
|
|
20231204,102000,17975620,8830,8830,8830,8830,4
|
|
20231204,101900,17940300,8830,8830,8830,8830,0
|
|
20231204,101800,17940300,8830,8830,8830,8830,1
|
|
20231204,101700,17931470,8830,8830,8830,8830,0
|
|
20231204,101600,17931470,8830,8830,8830,8830,0
|
|
20231204,101500,17931470,8830,8830,8830,8830,0
|
|
20231204,101400,17931470,8830,8830,8830,8830,0
|
|
20231204,101300,17931470,8830,8830,8830,8830,0
|
|
20231204,101200,17931470,8830,8830,8830,8830,0
|
|
20231204,101100,17931470,8830,8830,8830,8830,0
|
|
20231204,101000,17931470,8830,8830,8830,8830,0
|
|
20231204,100900,17931470,8830,8830,8830,8830,0
|
|
20231204,100800,17931470,8830,8830,8830,8830,0
|
|
20231204,100700,17931470,8830,8830,8830,8830,0
|
|
20231204,100600,17931470,8830,8830,8830,8830,0
|
|
20231204,100500,17931470,8830,8830,8830,8830,0
|
|
20231204,100400,17931470,8830,8860,8860,8830,100
|
|
20231204,100300,17047070,8860,8860,8860,8860,0
|
|
20231204,100200,17047070,8860,8860,8860,8860,0
|
|
20231204,100100,17047070,8860,8860,8860,8860,171
|
|
20231204,100000,15532010,8860,8860,8860,8860,0
|
|
20231204,095900,15532010,8860,8860,8860,8860,0
|
|
20231204,095800,15532010,8860,8860,8860,8860,0
|
|
20231204,095700,15532010,8860,8860,8860,8860,50
|
|
20231204,095600,15089010,8870,8870,8870,8870,0
|
|
20231204,095500,15089010,8870,8870,8870,8870,0
|
|
20231204,095400,15089010,8870,8870,8870,8870,1
|
|
20231204,095300,15080140,8870,8870,8870,8870,13
|
|
20231204,095200,14964830,8860,8860,8860,8860,0
|
|
20231204,095100,14964830,8860,8860,8860,8860,0
|
|
20231204,095000,14964830,8860,8860,8860,8860,0
|
|
20231204,094900,14964830,8860,8860,8860,8860,0
|
|
20231204,094800,14964830,8860,8860,8860,8860,0
|
|
20231204,094700,14964830,8860,8860,8860,8860,0
|
|
20231204,094600,14964830,8860,8860,8860,8860,45
|
|
20231204,094500,14566130,8860,8860,8860,8860,505
|
|
20231204,094400,10091830,8860,8860,8860,8860,0
|
|
20231204,094300,10091830,8860,8860,8860,8860,0
|
|
20231204,094200,10091830,8860,8860,8860,8860,0
|
|
20231204,094100,10091830,8860,8860,8860,8860,1
|
|
20231204,094000,10082970,8860,8860,8860,8860,0
|
|
20231204,093900,10082970,8860,8860,8860,8860,57
|
|
20231204,093800,9577950,8850,8850,8850,8850,0
|
|
20231204,093700,9577950,8850,8850,8850,8850,0
|
|
20231204,093600,9577950,8850,8850,8850,8850,0
|
|
20231204,093500,9577950,8850,8850,8850,8850,0
|
|
20231204,093400,9577950,8850,8850,8850,8850,0
|
|
20231204,093300,9577950,8850,8850,8850,8850,452
|
|
20231204,093200,5577750,8850,8850,8850,8850,12
|
|
20231204,093100,5471550,8850,8850,8850,8850,289
|
|
20231204,093000,2913900,8850,8850,8850,8850,4
|
|
20231204,092900,2878500,8850,8850,8850,8850,0
|
|
20231204,092800,2878500,8850,8850,8850,8850,0
|
|
20231204,092700,2878500,8850,8860,8860,8850,105
|
|
20231204,092600,1949200,8860,8860,8860,8860,1
|
|
20231204,092500,1940340,8860,8860,8860,8860,0
|
|
20231204,092400,1940340,8860,8860,8860,8860,0
|
|
20231204,092300,1940340,8860,8860,8860,8860,0
|
|
20231204,092200,1940340,8860,8860,8860,8860,0
|
|
20231204,092100,1940340,8860,8860,8860,8860,0
|
|
20231204,092000,1940340,8860,8860,8860,8860,0
|
|
20231204,091900,1940340,8860,8860,8860,8860,0
|
|
20231204,091800,1940340,8860,8860,8860,8860,0
|
|
20231204,091700,1940340,8860,8860,8860,8860,1
|
|
20231204,091600,1931480,8860,8860,8860,8860,0
|
|
20231204,091500,1931480,8860,8860,8860,8860,0
|
|
20231204,091400,1931480,8860,8860,8860,8860,0
|
|
20231204,091300,1931480,8860,8860,8860,8860,47
|
|
20231204,091200,1515060,8860,8860,8860,8860,0
|
|
20231204,091100,1515060,8860,8860,8860,8860,0
|
|
20231204,091000,1515060,8860,8860,8860,8860,0
|
|
20231204,090900,1515060,8860,8860,8860,8860,0
|
|
20231204,090800,1515060,8860,8860,8860,8860,3
|
|
20231204,090700,1488480,8860,8860,8860,8860,0
|
|
20231204,090600,1488480,8860,8860,8860,8860,0
|
|
20231204,090500,1488480,8860,8860,8860,8860,0
|
|
20231204,090400,1488480,8860,8860,8860,8860,0
|
|
20231204,090300,1488480,8860,8860,8860,8860,0
|
|
20231204,090200,1488480,8860,8860,8860,8860,0
|
|
20231204,090100,1488480,8860,8860,8860,8860,0
|
|
20231204,090000,1488480,8860,8860,8860,8860,168
|