633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,193000,57316630,10330,10330,10330,10330,106
|
|
20231206,192900,57316630,10330,10330,10330,10330,0
|
|
20231206,192800,57316630,10330,10330,10330,10330,0
|
|
20231206,192700,57316630,10330,10330,10330,10330,0
|
|
20231206,192600,57316630,10330,10330,10330,10330,0
|
|
20231206,192500,57316630,10330,10330,10330,10330,0
|
|
20231206,192400,57316630,10330,10330,10330,10330,0
|
|
20231206,192300,57316630,10330,10330,10330,10330,0
|
|
20231206,192200,57316630,10330,10330,10330,10330,0
|
|
20231206,192100,57316630,10330,10330,10330,10330,0
|
|
20231206,192000,57316630,10330,10330,10330,10330,0
|
|
20231206,191900,57316630,10330,10330,10330,10330,0
|
|
20231206,191800,57316630,10330,10330,10330,10330,0
|
|
20231206,191700,57316630,10330,10330,10330,10330,0
|
|
20231206,191600,57316630,10330,10330,10330,10330,0
|
|
20231206,191500,57316630,10330,10330,10330,10330,0
|
|
20231206,191400,57316630,10330,10330,10330,10330,0
|
|
20231206,191300,57316630,10330,10330,10330,10330,0
|
|
20231206,191200,57316630,10330,10330,10330,10330,0
|
|
20231206,191100,57316630,10330,10330,10330,10330,0
|
|
20231206,191000,57316630,10330,10330,10330,10330,0
|
|
20231206,190900,57316630,10330,10330,10330,10330,0
|
|
20231206,190800,57316630,10330,10330,10330,10330,0
|
|
20231206,190700,57316630,10330,10330,10330,10330,0
|
|
20231206,190600,57316630,10330,10330,10330,10330,0
|
|
20231206,190500,57316630,10330,10330,10330,10330,0
|
|
20231206,190400,57316630,10330,10330,10330,10330,0
|
|
20231206,190300,57316630,10330,10330,10330,10330,0
|
|
20231206,190200,57316630,10330,10330,10330,10330,0
|
|
20231206,190100,57316630,10330,10330,10330,10330,0
|
|
20231206,190000,57316630,10330,10330,10330,10330,106
|
|
20231206,185900,57316630,10330,10330,10330,10330,0
|
|
20231206,185800,57316630,10330,10330,10330,10330,0
|
|
20231206,185700,57316630,10330,10330,10330,10330,0
|
|
20231206,185600,57316630,10330,10330,10330,10330,0
|
|
20231206,185500,57316630,10330,10330,10330,10330,0
|
|
20231206,185400,57316630,10330,10330,10330,10330,0
|
|
20231206,185300,57316630,10330,10330,10330,10330,0
|
|
20231206,185200,57316630,10330,10330,10330,10330,0
|
|
20231206,185100,57316630,10330,10330,10330,10330,0
|
|
20231206,185000,57316630,10330,10330,10330,10330,0
|
|
20231206,184900,57316630,10330,10330,10330,10330,0
|
|
20231206,184800,57316630,10330,10330,10330,10330,0
|
|
20231206,184700,57316630,10330,10330,10330,10330,0
|
|
20231206,184600,57316630,10330,10330,10330,10330,0
|
|
20231206,184500,57316630,10330,10330,10330,10330,0
|
|
20231206,184400,57316630,10330,10330,10330,10330,0
|
|
20231206,184300,57316630,10330,10330,10330,10330,0
|
|
20231206,184200,57316630,10330,10330,10330,10330,0
|
|
20231206,184100,57316630,10330,10330,10330,10330,0
|
|
20231206,184000,57316630,10330,10330,10330,10330,0
|
|
20231206,183900,57316630,10330,10330,10330,10330,0
|
|
20231206,183800,57316630,10330,10330,10330,10330,0
|
|
20231206,183700,57316630,10330,10330,10330,10330,0
|
|
20231206,183600,57316630,10330,10330,10330,10330,0
|
|
20231206,183500,57316630,10330,10330,10330,10330,0
|
|
20231206,183400,57316630,10330,10330,10330,10330,0
|
|
20231206,183300,57316630,10330,10330,10330,10330,0
|
|
20231206,183200,57316630,10330,10330,10330,10330,0
|
|
20231206,183100,57316630,10330,10330,10330,10330,0
|
|
20231206,183000,57316630,10330,10330,10330,10330,106
|
|
20231206,182900,57316630,10330,10330,10330,10330,0
|
|
20231206,182800,57316630,10330,10330,10330,10330,0
|
|
20231206,182700,57316630,10330,10330,10330,10330,0
|
|
20231206,182600,57316630,10330,10330,10330,10330,0
|
|
20231206,182500,57316630,10330,10330,10330,10330,0
|
|
20231206,182400,57316630,10330,10330,10330,10330,0
|
|
20231206,182300,57316630,10330,10330,10330,10330,0
|
|
20231206,182200,57316630,10330,10330,10330,10330,0
|
|
20231206,182100,57316630,10330,10330,10330,10330,0
|
|
20231206,182000,57316630,10330,10330,10330,10330,0
|
|
20231206,181900,57316630,10330,10330,10330,10330,0
|
|
20231206,181800,57316630,10330,10330,10330,10330,0
|
|
20231206,181700,57316630,10330,10330,10330,10330,0
|
|
20231206,181600,57316630,10330,10330,10330,10330,0
|
|
20231206,181500,57316630,10330,10330,10330,10330,0
|
|
20231206,181400,57316630,10330,10330,10330,10330,0
|
|
20231206,181300,57316630,10330,10330,10330,10330,0
|
|
20231206,181200,57316630,10330,10330,10330,10330,0
|
|
20231206,181100,57316630,10330,10330,10330,10330,0
|
|
20231206,181000,57316630,10330,10330,10330,10330,0
|
|
20231206,180900,57316630,10330,10330,10330,10330,0
|
|
20231206,180800,57316630,10330,10330,10330,10330,0
|
|
20231206,180700,57316630,10330,10330,10330,10330,0
|
|
20231206,180600,57316630,10330,10330,10330,10330,0
|
|
20231206,180500,57316630,10330,10330,10330,10330,0
|
|
20231206,180400,57316630,10330,10330,10330,10330,0
|
|
20231206,180300,57316630,10330,10330,10330,10330,0
|
|
20231206,180200,57316630,10330,10330,10330,10330,0
|
|
20231206,180100,57316630,10330,10330,10330,10330,0
|
|
20231206,180000,57316630,10330,10330,10330,10330,106
|
|
20231206,175900,57316630,10330,10330,10330,10330,0
|
|
20231206,175800,57316630,10330,10330,10330,10330,0
|
|
20231206,175700,57316630,10330,10330,10330,10330,0
|
|
20231206,175600,57316630,10330,10330,10330,10330,0
|
|
20231206,175500,57316630,10330,10330,10330,10330,0
|
|
20231206,175400,57316630,10330,10330,10330,10330,0
|
|
20231206,175300,57316630,10330,10330,10330,10330,0
|
|
20231206,175200,57316630,10330,10330,10330,10330,0
|
|
20231206,175100,57316630,10330,10330,10330,10330,0
|
|
20231206,175000,57316630,10330,10330,10330,10330,0
|
|
20231206,174900,57316630,10330,10330,10330,10330,0
|
|
20231206,174800,57316630,10330,10330,10330,10330,0
|
|
20231206,174700,57316630,10330,10330,10330,10330,0
|
|
20231206,174600,57316630,10330,10330,10330,10330,0
|
|
20231206,174500,57316630,10330,10330,10330,10330,0
|
|
20231206,174400,57316630,10330,10330,10330,10330,0
|
|
20231206,174300,57316630,10330,10330,10330,10330,0
|
|
20231206,174200,57316630,10330,10330,10330,10330,0
|
|
20231206,174100,57316630,10330,10330,10330,10330,0
|
|
20231206,174000,57316630,10330,10330,10330,10330,0
|
|
20231206,173900,57316630,10330,10330,10330,10330,0
|
|
20231206,173800,57316630,10330,10330,10330,10330,0
|
|
20231206,173700,57316630,10330,10330,10330,10330,0
|
|
20231206,173600,57316630,10330,10330,10330,10330,0
|
|
20231206,173500,57316630,10330,10330,10330,10330,0
|
|
20231206,173400,57316630,10330,10330,10330,10330,0
|
|
20231206,173300,57316630,10330,10330,10330,10330,0
|
|
20231206,173200,57316630,10330,10330,10330,10330,0
|
|
20231206,173100,57316630,10330,10330,10330,10330,0
|
|
20231206,173000,57316630,10330,10330,10330,10330,106
|
|
20231206,172900,57316630,10330,10330,10330,10330,0
|
|
20231206,172800,57316630,10330,10330,10330,10330,0
|
|
20231206,172700,57316630,10330,10330,10330,10330,0
|
|
20231206,172600,57316630,10330,10330,10330,10330,0
|
|
20231206,172500,57316630,10330,10330,10330,10330,0
|
|
20231206,172400,57316630,10330,10330,10330,10330,0
|
|
20231206,172300,57316630,10330,10330,10330,10330,0
|
|
20231206,172200,57316630,10330,10330,10330,10330,0
|
|
20231206,172100,57316630,10330,10330,10330,10330,0
|
|
20231206,172000,57316630,10330,10330,10330,10330,0
|
|
20231206,171900,57316630,10330,10330,10330,10330,0
|
|
20231206,171800,57316630,10330,10330,10330,10330,0
|
|
20231206,171700,57316630,10330,10330,10330,10330,0
|
|
20231206,171600,57316630,10330,10330,10330,10330,0
|
|
20231206,171500,57316630,10330,10330,10330,10330,0
|
|
20231206,171400,57316630,10330,10330,10330,10330,0
|
|
20231206,171300,57316630,10330,10330,10330,10330,0
|
|
20231206,171200,57316630,10330,10330,10330,10330,0
|
|
20231206,171100,57316630,10330,10330,10330,10330,0
|
|
20231206,171000,57316630,10330,10330,10330,10330,0
|
|
20231206,170900,57316630,10330,10330,10330,10330,0
|
|
20231206,170800,57316630,10330,10330,10330,10330,0
|
|
20231206,170700,57316630,10330,10330,10330,10330,0
|
|
20231206,170600,57316630,10330,10330,10330,10330,0
|
|
20231206,170500,57316630,10330,10330,10330,10330,0
|
|
20231206,170400,57316630,10330,10330,10330,10330,0
|
|
20231206,170300,57316630,10330,10330,10330,10330,0
|
|
20231206,170200,57316630,10330,10330,10330,10330,0
|
|
20231206,170100,57316630,10330,10330,10330,10330,0
|
|
20231206,170000,57316630,10330,10330,10330,10330,106
|
|
20231206,165900,57316630,10330,10330,10330,10330,0
|
|
20231206,165800,57316630,10330,10330,10330,10330,0
|
|
20231206,165700,57316630,10330,10330,10330,10330,0
|
|
20231206,165600,57316630,10330,10330,10330,10330,0
|
|
20231206,165500,57316630,10330,10330,10330,10330,0
|
|
20231206,165400,57316630,10330,10330,10330,10330,0
|
|
20231206,165300,57316630,10330,10330,10330,10330,0
|
|
20231206,165200,57316630,10330,10330,10330,10330,0
|
|
20231206,165100,57316630,10330,10330,10330,10330,0
|
|
20231206,165000,57316630,10330,10330,10330,10330,0
|
|
20231206,164900,57316630,10330,10330,10330,10330,0
|
|
20231206,164800,57316630,10330,10330,10330,10330,0
|
|
20231206,164700,57316630,10330,10330,10330,10330,0
|
|
20231206,164600,57316630,10330,10330,10330,10330,0
|
|
20231206,164500,57316630,10330,10330,10330,10330,0
|
|
20231206,164400,57316630,10330,10330,10330,10330,0
|
|
20231206,164300,57316630,10330,10330,10330,10330,0
|
|
20231206,164200,57316630,10330,10330,10330,10330,0
|
|
20231206,164100,57316630,10330,10330,10330,10330,0
|
|
20231206,164000,57316630,10330,10330,10330,10330,0
|
|
20231206,163900,57316630,10330,10330,10330,10330,0
|
|
20231206,163800,57316630,10330,10330,10330,10330,0
|
|
20231206,163700,57316630,10330,10330,10330,10330,0
|
|
20231206,163600,57316630,10330,10330,10330,10330,0
|
|
20231206,163500,57316630,10330,10330,10330,10330,0
|
|
20231206,163400,57316630,10330,10330,10330,10330,0
|
|
20231206,163300,57316630,10330,10330,10330,10330,0
|
|
20231206,163200,57316630,10330,10330,10330,10330,0
|
|
20231206,163100,57316630,10330,10330,10330,10330,0
|
|
20231206,163000,57316630,10330,10330,10330,10330,106
|
|
20231206,162900,57316630,10330,10330,10330,10330,0
|
|
20231206,162800,57316630,10330,10330,10330,10330,0
|
|
20231206,162700,57316630,10330,10330,10330,10330,0
|
|
20231206,162600,57316630,10330,10330,10330,10330,0
|
|
20231206,162500,57316630,10330,10330,10330,10330,0
|
|
20231206,162400,57316630,10330,10330,10330,10330,0
|
|
20231206,162300,57316630,10330,10330,10330,10330,0
|
|
20231206,162200,57316630,10330,10330,10330,10330,0
|
|
20231206,162100,57316630,10330,10330,10330,10330,0
|
|
20231206,162000,57316630,10330,10330,10330,10330,0
|
|
20231206,161900,57316630,10330,10330,10330,10330,0
|
|
20231206,161800,57316630,10330,10330,10330,10330,0
|
|
20231206,161700,57316630,10330,10330,10330,10330,0
|
|
20231206,161600,57316630,10330,10330,10330,10330,0
|
|
20231206,161500,57316630,10330,10330,10330,10330,0
|
|
20231206,161400,57316630,10330,10330,10330,10330,0
|
|
20231206,161300,57316630,10330,10330,10330,10330,0
|
|
20231206,161200,57316630,10330,10330,10330,10330,0
|
|
20231206,161100,57316630,10330,10330,10330,10330,0
|
|
20231206,161000,57316630,10330,10330,10330,10330,0
|
|
20231206,160900,57316630,10330,10330,10330,10330,0
|
|
20231206,160800,57316630,10330,10330,10330,10330,0
|
|
20231206,160700,57316630,10330,10330,10330,10330,0
|
|
20231206,160600,57316630,10330,10330,10330,10330,0
|
|
20231206,160500,57316630,10330,10330,10330,10330,0
|
|
20231206,160400,57316630,10330,10330,10330,10330,0
|
|
20231206,160300,57316630,10330,10330,10330,10330,0
|
|
20231206,160200,57316630,10330,10330,10330,10330,0
|
|
20231206,160100,57316630,10330,10330,10330,10330,0
|
|
20231206,160000,57316630,10330,10330,10330,10330,106
|
|
20231206,155900,57316630,10330,10330,10330,10330,0
|
|
20231206,155800,57316630,10330,10330,10330,10330,0
|
|
20231206,155700,57316630,10330,10330,10330,10330,0
|
|
20231206,155600,57316630,10330,10330,10330,10330,0
|
|
20231206,155500,57316630,10330,10330,10330,10330,0
|
|
20231206,155400,57316630,10330,10330,10330,10330,0
|
|
20231206,155300,57316630,10330,10330,10330,10330,0
|
|
20231206,155200,57316630,10330,10330,10330,10330,0
|
|
20231206,155100,57316630,10330,10330,10330,10330,0
|
|
20231206,155000,57316630,10330,10330,10330,10330,0
|
|
20231206,154900,57316630,10330,10330,10330,10330,0
|
|
20231206,154800,57316630,10330,10330,10330,10330,0
|
|
20231206,154700,57316630,10330,10330,10330,10330,0
|
|
20231206,154600,57316630,10330,10330,10330,10330,0
|
|
20231206,154500,57316630,10330,10330,10330,10330,0
|
|
20231206,154400,57316630,10330,10330,10330,10330,0
|
|
20231206,154300,57316630,10330,10330,10330,10330,0
|
|
20231206,154200,57316630,10330,10330,10330,10330,0
|
|
20231206,154100,57316630,10330,10330,10330,10330,0
|
|
20231206,154000,57316630,10330,10330,10330,10330,0
|
|
20231206,153900,57316630,10330,10330,10330,10330,0
|
|
20231206,153800,57316630,10330,10330,10330,10330,0
|
|
20231206,153700,57316630,10330,10330,10330,10330,0
|
|
20231206,153600,57316630,10330,10330,10330,10330,0
|
|
20231206,153500,57316630,10330,10330,10330,10330,0
|
|
20231206,153400,57316630,10330,10330,10330,10330,0
|
|
20231206,153300,57316630,10330,10330,10330,10330,0
|
|
20231206,153200,57316630,10330,10330,10330,10330,0
|
|
20231206,153100,57316630,10330,10330,10330,10330,0
|
|
20231206,153000,57316630,10330,10330,10330,10330,212
|
|
20231206,152900,56221650,10330,10330,10330,10330,0
|
|
20231206,152800,56221650,10330,10330,10330,10330,0
|
|
20231206,152700,56221650,10330,10330,10330,10330,0
|
|
20231206,152600,56221650,10330,10330,10330,10330,0
|
|
20231206,152500,56221650,10330,10330,10330,10330,0
|
|
20231206,152400,56221650,10330,10330,10330,10330,0
|
|
20231206,152300,56221650,10330,10330,10330,10330,0
|
|
20231206,152200,56221650,10330,10330,10330,10330,0
|
|
20231206,152100,56221650,10330,10330,10330,10330,0
|
|
20231206,152000,56221650,10330,10330,10330,10330,0
|
|
20231206,151900,56221650,10330,10330,10330,10330,448
|
|
20231206,151800,51593810,10330,10330,10330,10330,0
|
|
20231206,151700,51593810,10330,10330,10330,10330,0
|
|
20231206,151600,51593810,10330,10330,10330,10330,0
|
|
20231206,151500,51593810,10330,10330,10330,10330,0
|
|
20231206,151400,51593810,10330,10330,10330,10330,0
|
|
20231206,151300,51593810,10330,10330,10330,10330,0
|
|
20231206,151200,51593810,10330,10300,10330,10300,40
|
|
20231206,151100,51181750,10300,10300,10300,10300,0
|
|
20231206,151000,51181750,10300,10300,10300,10300,82
|
|
20231206,150900,50337150,10300,10300,10300,10300,1
|
|
20231206,150800,50326850,10330,10330,10330,10330,0
|
|
20231206,150700,50326850,10330,10330,10330,10330,0
|
|
20231206,150600,50326850,10330,10330,10330,10330,0
|
|
20231206,150500,50326850,10330,10330,10330,10330,0
|
|
20231206,150400,50326850,10330,10330,10330,10330,48
|
|
20231206,150300,49831010,10330,10330,10330,10330,0
|
|
20231206,150200,49831010,10330,10330,10330,10330,0
|
|
20231206,150100,49831010,10330,10330,10330,10330,0
|
|
20231206,150000,49831010,10330,10330,10330,10330,2
|
|
20231206,145900,49810350,10330,10330,10330,10330,0
|
|
20231206,145800,49810350,10330,10330,10330,10330,0
|
|
20231206,145700,49810350,10330,10330,10330,10330,0
|
|
20231206,145600,49810350,10330,10330,10330,10330,0
|
|
20231206,145500,49810350,10330,10330,10330,10330,0
|
|
20231206,145400,49810350,10330,10330,10330,10330,0
|
|
20231206,145300,49810350,10330,10330,10330,10330,0
|
|
20231206,145200,49810350,10330,10330,10330,10330,1
|
|
20231206,145100,49800020,10350,10350,10350,10350,0
|
|
20231206,145000,49800020,10350,10350,10350,10350,0
|
|
20231206,144900,49800020,10350,10350,10350,10350,0
|
|
20231206,144800,49800020,10350,10350,10350,10350,0
|
|
20231206,144700,49800020,10350,10350,10350,10350,1
|
|
20231206,144600,49789670,10350,10350,10350,10350,0
|
|
20231206,144500,49789670,10350,10350,10350,10350,0
|
|
20231206,144400,49789670,10350,10290,10350,10290,11
|
|
20231206,144300,49676420,10290,10290,10290,10290,1
|
|
20231206,144200,49666130,10350,10350,10350,10350,0
|
|
20231206,144100,49666130,10350,10350,10350,10350,0
|
|
20231206,144000,49666130,10350,10350,10350,10350,0
|
|
20231206,143900,49666130,10350,10350,10350,10350,0
|
|
20231206,143800,49666130,10350,10350,10350,10350,0
|
|
20231206,143700,49666130,10350,10350,10350,10350,0
|
|
20231206,143600,49666130,10350,10350,10350,10350,0
|
|
20231206,143500,49666130,10350,10350,10350,10350,0
|
|
20231206,143400,49666130,10350,10350,10350,10350,0
|
|
20231206,143300,49666130,10350,10350,10350,10350,0
|
|
20231206,143200,49666130,10350,10350,10350,10350,0
|
|
20231206,143100,49666130,10350,10350,10350,10350,0
|
|
20231206,143000,49666130,10350,10350,10350,10350,0
|
|
20231206,142900,49666130,10350,10350,10350,10350,0
|
|
20231206,142800,49666130,10350,10350,10350,10350,0
|
|
20231206,142700,49666130,10350,10350,10350,10350,0
|
|
20231206,142600,49666130,10350,10350,10350,10350,0
|
|
20231206,142500,49666130,10350,10350,10350,10350,0
|
|
20231206,142400,49666130,10350,10350,10350,10350,0
|
|
20231206,142300,49666130,10350,10350,10350,10350,0
|
|
20231206,142200,49666130,10350,10350,10350,10350,0
|
|
20231206,142100,49666130,10350,10350,10350,10350,0
|
|
20231206,142000,49666130,10350,10350,10350,10350,0
|
|
20231206,141900,49666130,10350,10350,10350,10350,0
|
|
20231206,141800,49666130,10350,10350,10350,10350,0
|
|
20231206,141700,49666130,10350,10350,10350,10350,0
|
|
20231206,141600,49666130,10350,10350,10350,10350,0
|
|
20231206,141500,49666130,10350,10350,10350,10350,0
|
|
20231206,141400,49666130,10350,10350,10350,10350,0
|
|
20231206,141300,49666130,10350,10350,10350,10350,0
|
|
20231206,141200,49666130,10350,10350,10350,10350,0
|
|
20231206,141100,49666130,10350,10350,10350,10350,0
|
|
20231206,141000,49666130,10350,10350,10350,10350,0
|
|
20231206,140900,49666130,10350,10350,10350,10350,0
|
|
20231206,140800,49666130,10350,10350,10350,10350,0
|
|
20231206,140700,49666130,10350,10350,10350,10350,0
|
|
20231206,140600,49666130,10350,10350,10350,10350,1
|
|
20231206,140500,49655780,10290,10290,10290,10290,0
|
|
20231206,140400,49655780,10290,10290,10290,10290,0
|
|
20231206,140300,49655780,10290,10290,10290,10290,0
|
|
20231206,140200,49655780,10290,10290,10290,10290,0
|
|
20231206,140100,49655780,10290,10290,10290,10290,0
|
|
20231206,140000,49655780,10290,10290,10290,10290,0
|
|
20231206,135900,49655780,10290,10290,10290,10290,0
|
|
20231206,135800,49655780,10290,10320,10350,10290,22
|
|
20231206,135700,49428540,10320,10320,10320,10320,0
|
|
20231206,135600,49428540,10320,10320,10320,10320,0
|
|
20231206,135500,49428540,10320,10320,10320,10320,0
|
|
20231206,135400,49428540,10320,10320,10320,10320,0
|
|
20231206,135300,49428540,10320,10320,10320,10320,0
|
|
20231206,135200,49428540,10320,10320,10320,10320,0
|
|
20231206,135100,49428540,10320,10320,10320,10320,0
|
|
20231206,135000,49428540,10320,10320,10320,10320,0
|
|
20231206,134900,49428540,10320,10320,10320,10320,0
|
|
20231206,134800,49428540,10320,10320,10320,10320,0
|
|
20231206,134700,49428540,10320,10320,10320,10320,0
|
|
20231206,134600,49428540,10320,10320,10320,10320,0
|
|
20231206,134500,49428540,10320,10320,10320,10320,0
|
|
20231206,134400,49428540,10320,10320,10320,10320,0
|
|
20231206,134300,49428540,10320,10320,10320,10320,0
|
|
20231206,134200,49428540,10320,10320,10320,10320,0
|
|
20231206,134100,49428540,10320,10320,10320,10320,0
|
|
20231206,134000,49428540,10320,10320,10320,10320,0
|
|
20231206,133900,49428540,10320,10320,10320,10320,0
|
|
20231206,133800,49428540,10320,10320,10320,10320,0
|
|
20231206,133700,49428540,10320,10320,10320,10320,0
|
|
20231206,133600,49428540,10320,10320,10320,10320,1
|
|
20231206,133500,49418220,10280,10280,10280,10280,0
|
|
20231206,133400,49418220,10280,10280,10280,10280,0
|
|
20231206,133300,49418220,10280,10280,10280,10280,0
|
|
20231206,133200,49418220,10280,10280,10280,10280,1
|
|
20231206,133100,49407940,10290,10290,10290,10290,19
|
|
20231206,133000,49212430,10290,10290,10290,10290,19
|
|
20231206,132900,49016920,10310,10310,10310,10310,0
|
|
20231206,132800,49016920,10310,10310,10310,10310,0
|
|
20231206,132700,49016920,10310,10310,10310,10310,0
|
|
20231206,132600,49016920,10310,10310,10310,10310,0
|
|
20231206,132500,49016920,10310,10310,10310,10310,0
|
|
20231206,132400,49016920,10310,10310,10310,10310,0
|
|
20231206,132300,49016920,10310,10310,10310,10310,0
|
|
20231206,132200,49016920,10310,10310,10310,10310,0
|
|
20231206,132100,49016920,10310,10310,10310,10310,0
|
|
20231206,132000,49016920,10310,10310,10310,10310,0
|
|
20231206,131900,49016920,10310,10290,10310,10290,315
|
|
20231206,131800,45775370,10300,10300,10300,10300,10
|
|
20231206,131700,45672370,10290,10290,10290,10290,0
|
|
20231206,131600,45672370,10290,10290,10290,10290,0
|
|
20231206,131500,45672370,10290,10290,10290,10290,0
|
|
20231206,131400,45672370,10290,10290,10290,10290,1
|
|
20231206,131300,45662080,10290,10290,10290,10290,1
|
|
20231206,131200,45651790,10290,10290,10290,10290,52
|
|
20231206,131100,45116710,10280,10280,10280,10280,0
|
|
20231206,131000,45116710,10280,10280,10280,10280,0
|
|
20231206,130900,45116710,10280,10280,10280,10280,0
|
|
20231206,130800,45116710,10280,10280,10280,10280,0
|
|
20231206,130700,45116710,10280,10280,10280,10280,0
|
|
20231206,130600,45116710,10280,10280,10280,10280,0
|
|
20231206,130500,45116710,10280,10280,10280,10280,0
|
|
20231206,130400,45116710,10280,10280,10280,10280,7
|
|
20231206,130300,45044750,10280,10280,10280,10280,0
|
|
20231206,130200,45044750,10280,10280,10280,10280,0
|
|
20231206,130100,45044750,10280,10280,10280,10280,1
|
|
20231206,130000,45034470,10280,10280,10280,10280,0
|
|
20231206,125900,45034470,10280,10280,10280,10280,0
|
|
20231206,125800,45034470,10280,10280,10280,10280,1
|
|
20231206,125700,45024190,10270,10270,10270,10270,0
|
|
20231206,125600,45024190,10270,10270,10270,10270,0
|
|
20231206,125500,45024190,10270,10270,10270,10270,0
|
|
20231206,125400,45024190,10270,10270,10270,10270,0
|
|
20231206,125300,45024190,10270,10270,10270,10270,1
|
|
20231206,125200,45013920,10270,10270,10270,10270,0
|
|
20231206,125100,45013920,10270,10270,10270,10270,0
|
|
20231206,125000,45013920,10270,10270,10270,10270,0
|
|
20231206,124900,45013920,10270,10270,10270,10270,0
|
|
20231206,124800,45013920,10270,10270,10270,10270,0
|
|
20231206,124700,45013920,10270,10270,10270,10270,0
|
|
20231206,124600,45013920,10270,10270,10270,10270,1
|
|
20231206,124500,45003650,10260,10260,10260,10260,0
|
|
20231206,124400,45003650,10260,10260,10260,10260,0
|
|
20231206,124300,45003650,10260,10260,10260,10260,0
|
|
20231206,124200,45003650,10260,10260,10260,10260,0
|
|
20231206,124100,45003650,10260,10260,10260,10260,0
|
|
20231206,124000,45003650,10260,10260,10260,10260,0
|
|
20231206,123900,45003650,10260,10260,10260,10260,0
|
|
20231206,123800,45003650,10260,10260,10260,10260,0
|
|
20231206,123700,45003650,10260,10260,10260,10260,0
|
|
20231206,123600,45003650,10260,10260,10260,10260,0
|
|
20231206,123500,45003650,10260,10260,10260,10260,0
|
|
20231206,123400,45003650,10260,10260,10260,10260,0
|
|
20231206,123300,45003650,10260,10260,10260,10260,0
|
|
20231206,123200,45003650,10260,10260,10260,10260,0
|
|
20231206,123100,45003650,10260,10260,10260,10260,0
|
|
20231206,123000,45003650,10260,10260,10260,10260,0
|
|
20231206,122900,45003650,10260,10260,10260,10260,0
|
|
20231206,122800,45003650,10260,10260,10260,10260,0
|
|
20231206,122700,45003650,10260,10260,10260,10260,6
|
|
20231206,122600,44942090,10260,10260,10260,10260,0
|
|
20231206,122500,44942090,10260,10260,10260,10260,0
|
|
20231206,122400,44942090,10260,10260,10260,10260,0
|
|
20231206,122300,44942090,10260,10260,10260,10260,0
|
|
20231206,122200,44942090,10260,10260,10260,10260,0
|
|
20231206,122100,44942090,10260,10260,10260,10260,421
|
|
20231206,122000,40622630,10250,10250,10250,10250,0
|
|
20231206,121900,40622630,10250,10250,10250,10250,0
|
|
20231206,121800,40622630,10250,10250,10250,10250,0
|
|
20231206,121700,40622630,10250,10250,10250,10250,0
|
|
20231206,121600,40622630,10250,10250,10250,10250,0
|
|
20231206,121500,40622630,10250,10250,10250,10250,57
|
|
20231206,121400,40038380,10260,10270,10270,10260,510
|
|
20231206,121300,34805700,10260,10260,10260,10260,0
|
|
20231206,121200,34805700,10260,10260,10260,10260,0
|
|
20231206,121100,34805700,10260,10260,10260,10260,0
|
|
20231206,121000,34805700,10260,10260,10260,10260,2
|
|
20231206,120900,34785180,10260,10260,10260,10260,2
|
|
20231206,120800,34764660,10270,10270,10270,10270,2
|
|
20231206,120700,34744120,10260,10260,10260,10260,0
|
|
20231206,120600,34744120,10260,10260,10260,10260,0
|
|
20231206,120500,34744120,10260,10260,10260,10260,2
|
|
20231206,120400,34723600,10260,10260,10260,10260,0
|
|
20231206,120300,34723600,10260,10260,10260,10260,0
|
|
20231206,120200,34723600,10260,10260,10260,10260,0
|
|
20231206,120100,34723600,10260,10260,10260,10260,0
|
|
20231206,120000,34723600,10260,10260,10260,10260,0
|
|
20231206,115900,34723600,10260,10260,10260,10260,0
|
|
20231206,115800,34723600,10260,10260,10260,10260,2
|
|
20231206,115700,34703080,10260,10260,10260,10260,0
|
|
20231206,115600,34703080,10260,10260,10260,10260,0
|
|
20231206,115500,34703080,10260,10260,10260,10260,0
|
|
20231206,115400,34703080,10260,10260,10260,10260,0
|
|
20231206,115300,34703080,10260,10260,10260,10260,1
|
|
20231206,115200,34692820,10280,10280,10280,10280,1
|
|
20231206,115100,34682540,10270,10270,10270,10270,0
|
|
20231206,115000,34682540,10270,10270,10270,10270,0
|
|
20231206,114900,34682540,10270,10270,10270,10270,0
|
|
20231206,114800,34682540,10270,10270,10270,10270,0
|
|
20231206,114700,34682540,10270,10270,10270,10270,0
|
|
20231206,114600,34682540,10270,10270,10270,10270,0
|
|
20231206,114500,34682540,10270,10270,10270,10270,0
|
|
20231206,114400,34682540,10270,10270,10270,10270,0
|
|
20231206,114300,34682540,10270,10270,10270,10270,0
|
|
20231206,114200,34682540,10270,10270,10270,10270,0
|
|
20231206,114100,34682540,10270,10270,10270,10270,0
|
|
20231206,114000,34682540,10270,10270,10270,10270,0
|
|
20231206,113900,34682540,10270,10270,10270,10270,0
|
|
20231206,113800,34682540,10270,10270,10270,10270,0
|
|
20231206,113700,34682540,10270,10270,10270,10270,0
|
|
20231206,113600,34682540,10270,10270,10270,10270,0
|
|
20231206,113500,34682540,10270,10270,10270,10270,0
|
|
20231206,113400,34682540,10270,10270,10270,10270,0
|
|
20231206,113300,34682540,10270,10270,10270,10270,0
|
|
20231206,113200,34682540,10270,10270,10270,10270,1
|
|
20231206,113100,34672270,10260,10260,10260,10260,0
|
|
20231206,113000,34672270,10260,10260,10260,10260,0
|
|
20231206,112900,34672270,10260,10260,10260,10260,0
|
|
20231206,112800,34672270,10260,10260,10260,10260,0
|
|
20231206,112700,34672270,10260,10260,10260,10260,0
|
|
20231206,112600,34672270,10260,10260,10260,10260,0
|
|
20231206,112500,34672270,10260,10260,10260,10260,0
|
|
20231206,112400,34672270,10260,10260,10260,10260,0
|
|
20231206,112300,34672270,10260,10260,10260,10260,0
|
|
20231206,112200,34672270,10260,10260,10260,10260,0
|
|
20231206,112100,34672270,10260,10260,10260,10260,3
|
|
20231206,112000,34641490,10260,10250,10260,10250,74
|
|
20231206,111900,33882370,10250,10250,10250,10250,0
|
|
20231206,111800,33882370,10250,10250,10250,10250,0
|
|
20231206,111700,33882370,10250,10250,10250,10250,0
|
|
20231206,111600,33882370,10250,10250,10250,10250,0
|
|
20231206,111500,33882370,10250,10250,10250,10250,0
|
|
20231206,111400,33882370,10250,10250,10250,10250,0
|
|
20231206,111300,33882370,10250,10250,10250,10250,0
|
|
20231206,111200,33882370,10250,10250,10250,10250,3
|
|
20231206,111100,33851620,10250,10250,10250,10250,0
|
|
20231206,111000,33851620,10250,10250,10250,10250,0
|
|
20231206,110900,33851620,10250,10250,10250,10250,0
|
|
20231206,110800,33851620,10250,10250,10250,10250,1
|
|
20231206,110700,33841370,10250,10250,10250,10250,0
|
|
20231206,110600,33841370,10250,10250,10250,10250,0
|
|
20231206,110500,33841370,10250,10250,10250,10250,0
|
|
20231206,110400,33841370,10250,10250,10250,10250,0
|
|
20231206,110300,33841370,10250,10250,10250,10250,0
|
|
20231206,110200,33841370,10250,10250,10250,10250,0
|
|
20231206,110100,33841370,10250,10250,10250,10250,0
|
|
20231206,110000,33841370,10250,10250,10250,10250,0
|
|
20231206,105900,33841370,10250,10250,10250,10250,0
|
|
20231206,105800,33841370,10250,10250,10250,10250,0
|
|
20231206,105700,33841370,10250,10250,10250,10250,0
|
|
20231206,105600,33841370,10250,10250,10250,10250,0
|
|
20231206,105500,33841370,10250,10250,10250,10250,0
|
|
20231206,105400,33841370,10250,10250,10250,10250,0
|
|
20231206,105300,33841370,10250,10250,10250,10250,0
|
|
20231206,105200,33841370,10250,10250,10250,10250,0
|
|
20231206,105100,33841370,10250,10250,10250,10250,0
|
|
20231206,105000,33841370,10250,10250,10250,10250,5
|
|
20231206,104900,33790120,10260,10260,10260,10260,0
|
|
20231206,104800,33790120,10260,10260,10260,10260,0
|
|
20231206,104700,33790120,10260,10260,10260,10260,0
|
|
20231206,104600,33790120,10260,10260,10260,10260,0
|
|
20231206,104500,33790120,10260,10260,10260,10260,0
|
|
20231206,104400,33790120,10260,10260,10260,10260,0
|
|
20231206,104300,33790120,10260,10260,10260,10260,1
|
|
20231206,104200,33779860,10200,10200,10200,10200,0
|
|
20231206,104100,33779860,10200,10200,10200,10200,447
|
|
20231206,104000,29220460,10200,10200,10200,10200,0
|
|
20231206,103900,29220460,10200,10200,10200,10200,0
|
|
20231206,103800,29220460,10200,10200,10200,10200,0
|
|
20231206,103700,29220460,10200,10200,10200,10200,30
|
|
20231206,103600,28914460,10200,10200,10200,10200,0
|
|
20231206,103500,28914460,10200,10200,10200,10200,0
|
|
20231206,103400,28914460,10200,10200,10200,10200,0
|
|
20231206,103300,28914460,10200,10200,10200,10200,0
|
|
20231206,103200,28914460,10200,10200,10200,10200,1
|
|
20231206,103100,28904260,10190,10230,10230,10190,2097
|
|
20231206,103000,7488700,10290,10290,10290,10290,0
|
|
20231206,102900,7488700,10290,10290,10290,10290,0
|
|
20231206,102800,7488700,10290,10290,10290,10290,0
|
|
20231206,102700,7488700,10290,10290,10290,10290,1
|
|
20231206,102600,7478410,10290,10290,10290,10290,0
|
|
20231206,102500,7478410,10290,10290,10290,10290,0
|
|
20231206,102400,7478410,10290,10290,10290,10290,0
|
|
20231206,102300,7478410,10290,10290,10290,10290,2
|
|
20231206,102200,7457830,10290,10290,10290,10290,0
|
|
20231206,102100,7457830,10290,10290,10290,10290,0
|
|
20231206,102000,7457830,10290,10290,10290,10290,0
|
|
20231206,101900,7457830,10290,10290,10290,10290,0
|
|
20231206,101800,7457830,10290,10290,10290,10290,0
|
|
20231206,101700,7457830,10290,10290,10290,10290,0
|
|
20231206,101600,7457830,10290,10290,10290,10290,0
|
|
20231206,101500,7457830,10290,10290,10290,10290,0
|
|
20231206,101400,7457830,10290,10290,10290,10290,0
|
|
20231206,101300,7457830,10290,10290,10290,10290,0
|
|
20231206,101200,7457830,10290,10290,10290,10290,0
|
|
20231206,101100,7457830,10290,10290,10290,10290,0
|
|
20231206,101000,7457830,10290,10290,10290,10290,0
|
|
20231206,100900,7457830,10290,10290,10290,10290,0
|
|
20231206,100800,7457830,10290,10290,10290,10290,0
|
|
20231206,100700,7457830,10290,10290,10290,10290,0
|
|
20231206,100600,7457830,10290,10290,10290,10290,0
|
|
20231206,100500,7457830,10290,10290,10290,10290,0
|
|
20231206,100400,7457830,10290,10290,10290,10290,1
|
|
20231206,100300,7447540,10310,10310,10310,10310,0
|
|
20231206,100200,7447540,10310,10310,10310,10310,0
|
|
20231206,100100,7447540,10310,10310,10310,10310,0
|
|
20231206,100000,7447540,10310,10310,10310,10310,0
|
|
20231206,095900,7447540,10310,10310,10310,10310,0
|
|
20231206,095800,7447540,10310,10310,10310,10310,0
|
|
20231206,095700,7447540,10310,10310,10310,10310,0
|
|
20231206,095600,7447540,10310,10310,10310,10310,0
|
|
20231206,095500,7447540,10310,10310,10310,10310,0
|
|
20231206,095400,7447540,10310,10310,10310,10310,0
|
|
20231206,095300,7447540,10310,10310,10310,10310,0
|
|
20231206,095200,7447540,10310,10310,10310,10310,0
|
|
20231206,095100,7447540,10310,10310,10310,10310,0
|
|
20231206,095000,7447540,10310,10310,10310,10310,0
|
|
20231206,094900,7447540,10310,10310,10310,10310,0
|
|
20231206,094800,7447540,10310,10310,10310,10310,0
|
|
20231206,094700,7447540,10310,10310,10310,10310,0
|
|
20231206,094600,7447540,10310,10310,10310,10310,0
|
|
20231206,094500,7447540,10310,10310,10310,10310,0
|
|
20231206,094400,7447540,10310,10310,10310,10310,0
|
|
20231206,094300,7447540,10310,10310,10310,10310,0
|
|
20231206,094200,7447540,10310,10310,10310,10310,0
|
|
20231206,094100,7447540,10310,10310,10310,10310,0
|
|
20231206,094000,7447540,10310,10310,10310,10310,0
|
|
20231206,093900,7447540,10310,10310,10310,10310,0
|
|
20231206,093800,7447540,10310,10310,10310,10310,0
|
|
20231206,093700,7447540,10310,10300,10310,10300,5
|
|
20231206,093600,7396020,10220,10220,10220,10220,0
|
|
20231206,093500,7396020,10220,10220,10220,10220,10
|
|
20231206,093400,7293820,10220,10220,10220,10220,0
|
|
20231206,093300,7293820,10220,10220,10220,10220,2
|
|
20231206,093200,7273380,10220,10220,10220,10220,0
|
|
20231206,093100,7273380,10220,10220,10220,10220,0
|
|
20231206,093000,7273380,10220,10220,10220,10220,29
|
|
20231206,092900,6977000,10210,10210,10210,10210,0
|
|
20231206,092800,6977000,10210,10210,10210,10210,40
|
|
20231206,092700,6568600,10310,10280,10310,10280,31
|
|
20231206,092600,6249070,10200,10200,10200,10200,0
|
|
20231206,092500,6249070,10200,10200,10200,10200,0
|
|
20231206,092400,6249070,10200,10200,10200,10200,40
|
|
20231206,092300,5841070,10310,10310,10310,10310,0
|
|
20231206,092200,5841070,10310,10310,10310,10310,0
|
|
20231206,092100,5841070,10310,10310,10310,10310,0
|
|
20231206,092000,5841070,10310,10310,10310,10310,0
|
|
20231206,091900,5841070,10310,10310,10310,10310,0
|
|
20231206,091800,5841070,10310,10310,10310,10310,0
|
|
20231206,091700,5841070,10310,10310,10310,10310,0
|
|
20231206,091600,5841070,10310,10310,10310,10310,0
|
|
20231206,091500,5841070,10310,10310,10310,10310,0
|
|
20231206,091400,5841070,10310,10310,10310,10310,1
|
|
20231206,091300,5830760,10200,10200,10200,10200,40
|
|
20231206,091200,5422760,10330,10330,10330,10330,1
|
|
20231206,091100,5412430,10260,10260,10260,10260,0
|
|
20231206,091000,5412430,10260,10260,10260,10260,0
|
|
20231206,090900,5412430,10260,10260,10260,10260,25
|
|
20231206,090800,5155930,10280,10280,10280,10280,0
|
|
20231206,090700,5155930,10280,10240,10280,10240,447
|
|
20231206,090600,563200,10240,10240,10240,10240,0
|
|
20231206,090500,563200,10240,10240,10240,10240,0
|
|
20231206,090400,563200,10240,10240,10240,10240,0
|
|
20231206,090300,563200,10240,10240,10240,10240,0
|
|
20231206,090200,563200,10240,10240,10240,10240,0
|
|
20231206,090100,563200,10240,10240,10240,10240,0
|
|
20231206,090000,563200,10240,10240,10240,10240,55
|