645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194200,208013460,8970,8970,8970,8970,26
|
|
20231205,194100,208013460,8970,8970,8970,8970,0
|
|
20231205,194000,208013460,8970,8970,8970,8970,0
|
|
20231205,193900,208013460,8970,8970,8970,8970,0
|
|
20231205,193800,208013460,8970,8970,8970,8970,0
|
|
20231205,193700,208013460,8970,8970,8970,8970,0
|
|
20231205,193600,208013460,8970,8970,8970,8970,0
|
|
20231205,193500,208013460,8970,8970,8970,8970,0
|
|
20231205,193400,208013460,8970,8970,8970,8970,0
|
|
20231205,193300,208013460,8970,8970,8970,8970,0
|
|
20231205,193200,208013460,8970,8970,8970,8970,0
|
|
20231205,193100,208013460,8970,8970,8970,8970,0
|
|
20231205,193000,208013460,8970,8970,8970,8970,0
|
|
20231205,192900,208013460,8970,8970,8970,8970,0
|
|
20231205,192800,208013460,8970,8970,8970,8970,0
|
|
20231205,192700,208013460,8970,8970,8970,8970,0
|
|
20231205,192600,208013460,8970,8970,8970,8970,0
|
|
20231205,192500,208013460,8970,8970,8970,8970,0
|
|
20231205,192400,208013460,8970,8970,8970,8970,0
|
|
20231205,192300,208013460,8970,8970,8970,8970,0
|
|
20231205,192200,208013460,8970,8970,8970,8970,0
|
|
20231205,192100,208013460,8970,8970,8970,8970,0
|
|
20231205,192000,208013460,8970,8970,8970,8970,0
|
|
20231205,191900,208013460,8970,8970,8970,8970,0
|
|
20231205,191800,208013460,8970,8970,8970,8970,0
|
|
20231205,191700,208013460,8970,8970,8970,8970,0
|
|
20231205,191600,208013460,8970,8970,8970,8970,0
|
|
20231205,191500,208013460,8970,8970,8970,8970,0
|
|
20231205,191400,208013460,8970,8970,8970,8970,0
|
|
20231205,191300,208013460,8970,8970,8970,8970,0
|
|
20231205,191200,208013460,8970,8970,8970,8970,26
|
|
20231205,191100,208013460,8970,8970,8970,8970,0
|
|
20231205,191000,208013460,8970,8970,8970,8970,0
|
|
20231205,190900,208013460,8970,8970,8970,8970,0
|
|
20231205,190800,208013460,8970,8970,8970,8970,0
|
|
20231205,190700,208013460,8970,8970,8970,8970,0
|
|
20231205,190600,208013460,8970,8970,8970,8970,0
|
|
20231205,190500,208013460,8970,8970,8970,8970,0
|
|
20231205,190400,208013460,8970,8970,8970,8970,0
|
|
20231205,190300,208013460,8970,8970,8970,8970,0
|
|
20231205,190200,208013460,8970,8970,8970,8970,0
|
|
20231205,190100,208013460,8970,8970,8970,8970,0
|
|
20231205,190000,208013460,8970,8970,8970,8970,0
|
|
20231205,185900,208013460,8970,8970,8970,8970,0
|
|
20231205,185800,208013460,8970,8970,8970,8970,0
|
|
20231205,185700,208013460,8970,8970,8970,8970,0
|
|
20231205,185600,208013460,8970,8970,8970,8970,0
|
|
20231205,185500,208013460,8970,8970,8970,8970,0
|
|
20231205,185400,208013460,8970,8970,8970,8970,0
|
|
20231205,185300,208013460,8970,8970,8970,8970,0
|
|
20231205,185200,208013460,8970,8970,8970,8970,0
|
|
20231205,185100,208013460,8970,8970,8970,8970,0
|
|
20231205,185000,208013460,8970,8970,8970,8970,0
|
|
20231205,184900,208013460,8970,8970,8970,8970,0
|
|
20231205,184800,208013460,8970,8970,8970,8970,0
|
|
20231205,184700,208013460,8970,8970,8970,8970,0
|
|
20231205,184600,208013460,8970,8970,8970,8970,0
|
|
20231205,184500,208013460,8970,8970,8970,8970,0
|
|
20231205,184400,208013460,8970,8970,8970,8970,0
|
|
20231205,184300,208013460,8970,8970,8970,8970,0
|
|
20231205,184200,208013460,8970,8970,8970,8970,26
|
|
20231205,184100,208013460,8970,8970,8970,8970,0
|
|
20231205,184000,208013460,8970,8970,8970,8970,0
|
|
20231205,183900,208013460,8970,8970,8970,8970,0
|
|
20231205,183800,208013460,8970,8970,8970,8970,0
|
|
20231205,183700,208013460,8970,8970,8970,8970,0
|
|
20231205,183600,208013460,8970,8970,8970,8970,0
|
|
20231205,183500,208013460,8970,8970,8970,8970,0
|
|
20231205,183400,208013460,8970,8970,8970,8970,0
|
|
20231205,183300,208013460,8970,8970,8970,8970,0
|
|
20231205,183200,208013460,8970,8970,8970,8970,0
|
|
20231205,183100,208013460,8970,8970,8970,8970,0
|
|
20231205,183000,208013460,8970,8970,8970,8970,0
|
|
20231205,182900,208013460,8970,8970,8970,8970,0
|
|
20231205,182800,208013460,8970,8970,8970,8970,0
|
|
20231205,182700,208013460,8970,8970,8970,8970,0
|
|
20231205,182600,208013460,8970,8970,8970,8970,0
|
|
20231205,182500,208013460,8970,8970,8970,8970,0
|
|
20231205,182400,208013460,8970,8970,8970,8970,0
|
|
20231205,182300,208013460,8970,8970,8970,8970,0
|
|
20231205,182200,208013460,8970,8970,8970,8970,0
|
|
20231205,182100,208013460,8970,8970,8970,8970,0
|
|
20231205,182000,208013460,8970,8970,8970,8970,0
|
|
20231205,181900,208013460,8970,8970,8970,8970,0
|
|
20231205,181800,208013460,8970,8970,8970,8970,0
|
|
20231205,181700,208013460,8970,8970,8970,8970,0
|
|
20231205,181600,208013460,8970,8970,8970,8970,0
|
|
20231205,181500,208013460,8970,8970,8970,8970,0
|
|
20231205,181400,208013460,8970,8970,8970,8970,0
|
|
20231205,181300,208013460,8970,8970,8970,8970,0
|
|
20231205,181200,208013460,8970,8970,8970,8970,26
|
|
20231205,181100,208013460,8970,8970,8970,8970,0
|
|
20231205,181000,208013460,8970,8970,8970,8970,0
|
|
20231205,180900,208013460,8970,8970,8970,8970,0
|
|
20231205,180800,208013460,8970,8970,8970,8970,0
|
|
20231205,180700,208013460,8970,8970,8970,8970,0
|
|
20231205,180600,208013460,8970,8970,8970,8970,0
|
|
20231205,180500,208013460,8970,8970,8970,8970,0
|
|
20231205,180400,208013460,8970,8970,8970,8970,0
|
|
20231205,180300,208013460,8970,8970,8970,8970,0
|
|
20231205,180200,208013460,8970,8970,8970,8970,0
|
|
20231205,180100,208013460,8970,8970,8970,8970,0
|
|
20231205,180000,208013460,8970,8970,8970,8970,0
|
|
20231205,175900,208013460,8970,8970,8970,8970,0
|
|
20231205,175800,208013460,8970,8970,8970,8970,0
|
|
20231205,175700,208013460,8970,8970,8970,8970,0
|
|
20231205,175600,208013460,8970,8970,8970,8970,0
|
|
20231205,175500,208013460,8970,8970,8970,8970,0
|
|
20231205,175400,208013460,8970,8970,8970,8970,0
|
|
20231205,175300,208013460,8970,8970,8970,8970,0
|
|
20231205,175200,208013460,8970,8970,8970,8970,0
|
|
20231205,175100,208013460,8970,8970,8970,8970,0
|
|
20231205,175000,208013460,8970,8970,8970,8970,0
|
|
20231205,174900,208013460,8970,8970,8970,8970,0
|
|
20231205,174800,208013460,8970,8970,8970,8970,0
|
|
20231205,174700,208013460,8970,8970,8970,8970,0
|
|
20231205,174600,208013460,8970,8970,8970,8970,0
|
|
20231205,174500,208013460,8970,8970,8970,8970,0
|
|
20231205,174400,208013460,8970,8970,8970,8970,0
|
|
20231205,174300,208013460,8970,8970,8970,8970,0
|
|
20231205,174200,208013460,8970,8970,8970,8970,26
|
|
20231205,174100,208013460,8970,8970,8970,8970,0
|
|
20231205,174000,208013460,8970,8970,8970,8970,0
|
|
20231205,173900,208013460,8970,8970,8970,8970,0
|
|
20231205,173800,208013460,8970,8970,8970,8970,0
|
|
20231205,173700,208013460,8970,8970,8970,8970,0
|
|
20231205,173600,208013460,8970,8970,8970,8970,0
|
|
20231205,173500,208013460,8970,8970,8970,8970,0
|
|
20231205,173400,208013460,8970,8970,8970,8970,0
|
|
20231205,173300,208013460,8970,8970,8970,8970,0
|
|
20231205,173200,208013460,8970,8970,8970,8970,0
|
|
20231205,173100,208013460,8970,8970,8970,8970,0
|
|
20231205,173000,208013460,8970,8970,8970,8970,0
|
|
20231205,172900,208013460,8970,8970,8970,8970,0
|
|
20231205,172800,208013460,8970,8970,8970,8970,0
|
|
20231205,172700,208013460,8970,8970,8970,8970,0
|
|
20231205,172600,208013460,8970,8970,8970,8970,0
|
|
20231205,172500,208013460,8970,8970,8970,8970,0
|
|
20231205,172400,208013460,8970,8970,8970,8970,0
|
|
20231205,172300,208013460,8970,8970,8970,8970,0
|
|
20231205,172200,208013460,8970,8970,8970,8970,0
|
|
20231205,172100,208013460,8970,8970,8970,8970,0
|
|
20231205,172000,208013460,8970,8970,8970,8970,0
|
|
20231205,171900,208013460,8970,8970,8970,8970,0
|
|
20231205,171800,208013460,8970,8970,8970,8970,0
|
|
20231205,171700,208013460,8970,8970,8970,8970,0
|
|
20231205,171600,208013460,8970,8970,8970,8970,0
|
|
20231205,171500,208013460,8970,8970,8970,8970,0
|
|
20231205,171400,208013460,8970,8970,8970,8970,0
|
|
20231205,171300,208013460,8970,8970,8970,8970,0
|
|
20231205,171200,208013460,8970,8970,8970,8970,26
|
|
20231205,171100,208013460,8970,8970,8970,8970,0
|
|
20231205,171000,208013460,8970,8970,8970,8970,0
|
|
20231205,170900,208013460,8970,8970,8970,8970,0
|
|
20231205,170800,208013460,8970,8970,8970,8970,0
|
|
20231205,170700,208013460,8970,8970,8970,8970,0
|
|
20231205,170600,208013460,8970,8970,8970,8970,0
|
|
20231205,170500,208013460,8970,8970,8970,8970,0
|
|
20231205,170400,208013460,8970,8970,8970,8970,0
|
|
20231205,170300,208013460,8970,8970,8970,8970,0
|
|
20231205,170200,208013460,8970,8970,8970,8970,0
|
|
20231205,170100,208013460,8970,8970,8970,8970,0
|
|
20231205,170000,208013460,8970,8970,8970,8970,0
|
|
20231205,165900,208013460,8970,8970,8970,8970,0
|
|
20231205,165800,208013460,8970,8970,8970,8970,0
|
|
20231205,165700,208013460,8970,8970,8970,8970,0
|
|
20231205,165600,208013460,8970,8970,8970,8970,0
|
|
20231205,165500,208013460,8970,8970,8970,8970,0
|
|
20231205,165400,208013460,8970,8970,8970,8970,0
|
|
20231205,165300,208013460,8970,8970,8970,8970,0
|
|
20231205,165200,208013460,8970,8970,8970,8970,0
|
|
20231205,165100,208013460,8970,8970,8970,8970,0
|
|
20231205,165000,208013460,8970,8970,8970,8970,0
|
|
20231205,164900,208013460,8970,8970,8970,8970,0
|
|
20231205,164800,208013460,8970,8970,8970,8970,0
|
|
20231205,164700,208013460,8970,8970,8970,8970,0
|
|
20231205,164600,208013460,8970,8970,8970,8970,0
|
|
20231205,164500,208013460,8970,8970,8970,8970,0
|
|
20231205,164400,208013460,8970,8970,8970,8970,0
|
|
20231205,164300,208013460,8970,8970,8970,8970,0
|
|
20231205,164200,208013460,8970,8970,8970,8970,26
|
|
20231205,164100,208013460,8970,8970,8970,8970,0
|
|
20231205,164000,208013460,8970,8970,8970,8970,0
|
|
20231205,163900,208013460,8970,8970,8970,8970,0
|
|
20231205,163800,208013460,8970,8970,8970,8970,0
|
|
20231205,163700,208013460,8970,8970,8970,8970,0
|
|
20231205,163600,208013460,8970,8970,8970,8970,0
|
|
20231205,163500,208013460,8970,8970,8970,8970,0
|
|
20231205,163400,208013460,8970,8970,8970,8970,0
|
|
20231205,163300,208013460,8970,8970,8970,8970,0
|
|
20231205,163200,208013460,8970,8970,8970,8970,0
|
|
20231205,163100,208013460,8970,8970,8970,8970,0
|
|
20231205,163000,208013460,8970,8970,8970,8970,0
|
|
20231205,162900,208013460,8970,8970,8970,8970,0
|
|
20231205,162800,208013460,8970,8970,8970,8970,0
|
|
20231205,162700,208013460,8970,8970,8970,8970,0
|
|
20231205,162600,208013460,8970,8970,8970,8970,0
|
|
20231205,162500,208013460,8970,8970,8970,8970,0
|
|
20231205,162400,208013460,8970,8970,8970,8970,0
|
|
20231205,162300,208013460,8970,8970,8970,8970,0
|
|
20231205,162200,208013460,8970,8970,8970,8970,0
|
|
20231205,162100,208013460,8970,8970,8970,8970,0
|
|
20231205,162000,208013460,8970,8970,8970,8970,0
|
|
20231205,161900,208013460,8970,8970,8970,8970,0
|
|
20231205,161800,208013460,8970,8970,8970,8970,0
|
|
20231205,161700,208013460,8970,8970,8970,8970,0
|
|
20231205,161600,208013460,8970,8970,8970,8970,0
|
|
20231205,161500,208013460,8970,8970,8970,8970,0
|
|
20231205,161400,208013460,8970,8970,8970,8970,0
|
|
20231205,161300,208013460,8970,8970,8970,8970,0
|
|
20231205,161200,208013460,8970,8970,8970,8970,26
|
|
20231205,161100,208013460,8970,8970,8970,8970,0
|
|
20231205,161000,208013460,8970,8970,8970,8970,0
|
|
20231205,160900,208013460,8970,8970,8970,8970,0
|
|
20231205,160800,208013460,8970,8970,8970,8970,0
|
|
20231205,160700,208013460,8970,8970,8970,8970,0
|
|
20231205,160600,208013460,8970,8970,8970,8970,0
|
|
20231205,160500,208013460,8970,8970,8970,8970,0
|
|
20231205,160400,208013460,8970,8970,8970,8970,0
|
|
20231205,160300,208013460,8970,8970,8970,8970,0
|
|
20231205,160200,208013460,8970,8970,8970,8970,0
|
|
20231205,160100,208013460,8970,8970,8970,8970,0
|
|
20231205,160000,208013460,8970,8970,8970,8970,0
|
|
20231205,155900,208013460,8970,8970,8970,8970,0
|
|
20231205,155800,208013460,8970,8970,8970,8970,0
|
|
20231205,155700,208013460,8970,8970,8970,8970,0
|
|
20231205,155600,208013460,8970,8970,8970,8970,0
|
|
20231205,155500,208013460,8970,8970,8970,8970,0
|
|
20231205,155400,208013460,8970,8970,8970,8970,0
|
|
20231205,155300,208013460,8970,8970,8970,8970,0
|
|
20231205,155200,208013460,8970,8970,8970,8970,0
|
|
20231205,155100,208013460,8970,8970,8970,8970,0
|
|
20231205,155000,208013460,8970,8970,8970,8970,0
|
|
20231205,154900,208013460,8970,8970,8970,8970,0
|
|
20231205,154800,208013460,8970,8970,8970,8970,0
|
|
20231205,154700,208013460,8970,8970,8970,8970,0
|
|
20231205,154600,208013460,8970,8970,8970,8970,0
|
|
20231205,154500,208013460,8970,8970,8970,8970,0
|
|
20231205,154400,208013460,8970,8970,8970,8970,0
|
|
20231205,154300,208013460,8970,8970,8970,8970,0
|
|
20231205,154200,208013460,8970,8970,8970,8970,26
|
|
20231205,154100,208013460,8970,8970,8970,8970,0
|
|
20231205,154000,208013460,8970,8970,8970,8970,0
|
|
20231205,153900,208013460,8970,8970,8970,8970,0
|
|
20231205,153800,208013460,8970,8970,8970,8970,0
|
|
20231205,153700,208013460,8970,8970,8970,8970,0
|
|
20231205,153600,208013460,8970,8970,8970,8970,0
|
|
20231205,153500,208013460,8970,8970,8970,8970,0
|
|
20231205,153400,208013460,8970,8970,8970,8970,0
|
|
20231205,153300,208013460,8970,8970,8970,8970,0
|
|
20231205,153200,208013460,8970,8970,8970,8970,0
|
|
20231205,153100,208013460,8970,8970,8970,8970,0
|
|
20231205,153000,208013460,8970,8970,8970,8970,26
|
|
20231205,152900,207780240,8970,8970,8970,8970,0
|
|
20231205,152800,207780240,8970,8970,8970,8970,0
|
|
20231205,152700,207780240,8970,8970,8970,8970,0
|
|
20231205,152600,207780240,8970,8970,8970,8970,0
|
|
20231205,152500,207780240,8970,8970,8970,8970,0
|
|
20231205,152400,207780240,8970,8970,8970,8970,0
|
|
20231205,152300,207780240,8970,8970,8970,8970,0
|
|
20231205,152200,207780240,8970,8970,8970,8970,0
|
|
20231205,152100,207780240,8970,8970,8970,8970,0
|
|
20231205,152000,207780240,8970,8970,8970,8970,0
|
|
20231205,151900,207780240,8970,8970,8970,8970,10
|
|
20231205,151800,207690540,8970,8970,8970,8970,0
|
|
20231205,151700,207690540,8970,8970,8970,8970,0
|
|
20231205,151600,207690540,8970,8970,8970,8970,5
|
|
20231205,151500,207645690,8960,8960,8960,8960,10
|
|
20231205,151400,207556090,8960,8940,8960,8930,291
|
|
20231205,151300,204953670,8950,8960,8960,8950,212
|
|
20231205,151200,203056150,8960,8960,8960,8960,0
|
|
20231205,151100,203056150,8960,8960,8960,8960,0
|
|
20231205,151000,203056150,8960,8960,8960,8960,0
|
|
20231205,150900,203056150,8960,8960,8960,8960,0
|
|
20231205,150800,203056150,8960,8960,8960,8960,28
|
|
20231205,150700,202805270,8980,8980,8980,8980,0
|
|
20231205,150600,202805270,8980,8980,8980,8980,0
|
|
20231205,150500,202805270,8980,8980,8980,8980,0
|
|
20231205,150400,202805270,8980,8980,8980,8980,0
|
|
20231205,150300,202805270,8980,8980,8980,8980,0
|
|
20231205,150200,202805270,8980,8980,8980,8980,0
|
|
20231205,150100,202805270,8980,8980,8980,8980,1
|
|
20231205,150000,202796290,8930,8950,8950,8930,500
|
|
20231205,145900,198327370,8950,8950,8950,8950,0
|
|
20231205,145800,198327370,8950,8950,8950,8950,928
|
|
20231205,145700,190021770,8950,8950,8950,8950,0
|
|
20231205,145600,190021770,8950,8950,8950,8950,50
|
|
20231205,145500,189574270,8940,8940,8940,8940,0
|
|
20231205,145400,189574270,8940,8950,8950,8940,34
|
|
20231205,145300,189270090,8950,8950,8950,8950,1
|
|
20231205,145200,189261140,8950,8950,8950,8950,77
|
|
20231205,145100,188571990,8940,8950,8950,8940,15
|
|
20231205,145000,188437770,8950,8950,8950,8950,0
|
|
20231205,144900,188437770,8950,8950,8950,8950,0
|
|
20231205,144800,188437770,8950,8950,8950,8950,500
|
|
20231205,144700,183962770,8940,8940,8940,8940,0
|
|
20231205,144600,183962770,8940,8940,8940,8940,3
|
|
20231205,144500,183935950,8940,8940,8940,8940,0
|
|
20231205,144400,183935950,8940,8940,8940,8940,0
|
|
20231205,144300,183935950,8940,8940,8940,8940,0
|
|
20231205,144200,183935950,8940,8940,8940,8940,0
|
|
20231205,144100,183935950,8940,8940,8940,8940,0
|
|
20231205,144000,183935950,8940,8940,8940,8940,139
|
|
20231205,143900,182693290,8930,8930,8930,8930,10
|
|
20231205,143800,182603990,8940,8940,8940,8940,261
|
|
20231205,143700,180270650,8950,8950,8950,8950,0
|
|
20231205,143600,180270650,8950,8950,8950,8950,40
|
|
20231205,143500,179912650,8950,8950,8950,8950,259
|
|
20231205,143400,177594600,8960,8970,8970,8960,436
|
|
20231205,143300,173686830,8970,8970,8970,8970,0
|
|
20231205,143200,173686830,8970,8970,8970,8970,0
|
|
20231205,143100,173686830,8970,8970,8970,8970,0
|
|
20231205,143000,173686830,8970,8970,8970,8970,0
|
|
20231205,142900,173686830,8970,8970,8970,8970,0
|
|
20231205,142800,173686830,8970,8970,8970,8970,500
|
|
20231205,142700,169201830,8970,8970,8970,8970,159
|
|
20231205,142600,167775600,9020,9020,9020,9020,0
|
|
20231205,142500,167775600,9020,9020,9020,9020,0
|
|
20231205,142400,167775600,9020,8970,9020,8970,1132
|
|
20231205,142300,157619310,9020,9020,9020,9020,0
|
|
20231205,142200,157619310,9020,9020,9020,9020,0
|
|
20231205,142100,157619310,9020,9020,9020,9020,7
|
|
20231205,142000,157556170,9030,9030,9030,9030,0
|
|
20231205,141900,157556170,9030,9030,9030,9030,0
|
|
20231205,141800,157556170,9030,9030,9030,9030,0
|
|
20231205,141700,157556170,9030,9030,9030,9030,0
|
|
20231205,141600,157556170,9030,9030,9030,9030,0
|
|
20231205,141500,157556170,9030,9030,9030,9030,1
|
|
20231205,141400,157547140,8970,8970,8970,8970,0
|
|
20231205,141300,157547140,8970,8980,8980,8970,300
|
|
20231205,141200,154856040,8970,8970,8970,8970,0
|
|
20231205,141100,154856040,8970,8970,8970,8970,0
|
|
20231205,141000,154856040,8970,8970,8970,8970,0
|
|
20231205,140900,154856040,8970,8970,8970,8970,0
|
|
20231205,140800,154856040,8970,8970,8970,8970,0
|
|
20231205,140700,154856040,8970,8970,8970,8970,0
|
|
20231205,140600,154856040,8970,8970,8970,8970,0
|
|
20231205,140500,154856040,8970,8990,8990,8970,500
|
|
20231205,140400,150367910,9000,9000,9000,9000,0
|
|
20231205,140300,150367910,9000,9000,9000,9000,0
|
|
20231205,140200,150367910,9000,9000,9000,9000,0
|
|
20231205,140100,150367910,9000,9000,9000,9000,0
|
|
20231205,140000,150367910,9000,9000,9000,9000,0
|
|
20231205,135900,150367910,9000,9000,9000,9000,0
|
|
20231205,135800,150367910,9000,9000,9000,9000,0
|
|
20231205,135700,150367910,9000,9000,9000,9000,101
|
|
20231205,135600,149458910,9050,9050,9050,9050,0
|
|
20231205,135500,149458910,9050,9050,9050,9050,0
|
|
20231205,135400,149458910,9050,9050,9050,9050,0
|
|
20231205,135300,149458910,9050,9050,9050,9050,0
|
|
20231205,135200,149458910,9050,9050,9050,9050,0
|
|
20231205,135100,149458910,9050,9050,9050,9050,0
|
|
20231205,135000,149458910,9050,9050,9050,9050,0
|
|
20231205,134900,149458910,9050,9050,9050,9050,0
|
|
20231205,134800,149458910,9050,9050,9050,9050,0
|
|
20231205,134700,149458910,9050,9050,9050,9050,0
|
|
20231205,134600,149458910,9050,9050,9050,9050,0
|
|
20231205,134500,149458910,9050,9050,9050,9050,0
|
|
20231205,134400,149458910,9050,9050,9050,9050,0
|
|
20231205,134300,149458910,9050,9050,9050,9050,0
|
|
20231205,134200,149458910,9050,9050,9050,9050,0
|
|
20231205,134100,149458910,9050,9050,9050,9050,0
|
|
20231205,134000,149458910,9050,9010,9050,9000,1491
|
|
20231205,133900,135972820,9050,9050,9050,9050,0
|
|
20231205,133800,135972820,9050,9050,9050,9050,0
|
|
20231205,133700,135972820,9050,9050,9050,9050,0
|
|
20231205,133600,135972820,9050,9050,9050,9050,0
|
|
20231205,133500,135972820,9050,9050,9050,9050,0
|
|
20231205,133400,135972820,9050,9050,9050,9050,0
|
|
20231205,133300,135972820,9050,9050,9050,9050,0
|
|
20231205,133200,135972820,9050,9050,9050,9050,0
|
|
20231205,133100,135972820,9050,9050,9050,9050,88
|
|
20231205,133000,135176420,9050,9050,9050,9050,0
|
|
20231205,132900,135176420,9050,9050,9050,9050,0
|
|
20231205,132800,135176420,9050,9050,9050,9050,0
|
|
20231205,132700,135176420,9050,9050,9050,9050,0
|
|
20231205,132600,135176420,9050,9050,9050,9050,0
|
|
20231205,132500,135176420,9050,9050,9050,9050,0
|
|
20231205,132400,135176420,9050,9050,9050,9050,0
|
|
20231205,132300,135176420,9050,9050,9050,9050,0
|
|
20231205,132200,135176420,9050,9050,9050,9050,0
|
|
20231205,132100,135176420,9050,9050,9050,9050,0
|
|
20231205,132000,135176420,9050,9050,9050,9050,0
|
|
20231205,131900,135176420,9050,9050,9050,9050,0
|
|
20231205,131800,135176420,9050,9050,9050,9050,0
|
|
20231205,131700,135176420,9050,9050,9050,9050,150
|
|
20231205,131600,133818920,9050,9050,9050,9050,0
|
|
20231205,131500,133818920,9050,9050,9050,9050,1
|
|
20231205,131400,133809870,9050,9050,9050,9050,0
|
|
20231205,131300,133809870,9050,9050,9050,9050,503
|
|
20231205,131200,129257720,9050,9050,9050,9050,0
|
|
20231205,131100,129257720,9050,9050,9050,9050,1624
|
|
20231205,131000,114560520,9050,9050,9050,9050,0
|
|
20231205,130900,114560520,9050,9050,9050,9050,0
|
|
20231205,130800,114560520,9050,9050,9050,9050,0
|
|
20231205,130700,114560520,9050,9050,9050,9050,0
|
|
20231205,130600,114560520,9050,9050,9050,9050,0
|
|
20231205,130500,114560520,9050,9050,9050,9050,0
|
|
20231205,130400,114560520,9050,9040,9050,9040,1695
|
|
20231205,130300,99221410,9040,9040,9040,9040,0
|
|
20231205,130200,99221410,9040,9040,9040,9040,0
|
|
20231205,130100,99221410,9040,9040,9040,9040,0
|
|
20231205,130000,99221410,9040,9040,9040,9040,0
|
|
20231205,125900,99221410,9040,9040,9040,9040,0
|
|
20231205,125800,99221410,9040,9040,9040,9040,0
|
|
20231205,125700,99221410,9040,9040,9040,9040,0
|
|
20231205,125600,99221410,9040,9040,9040,9040,90
|
|
20231205,125500,98407810,9040,9040,9040,9040,30
|
|
20231205,125400,98136610,9040,9040,9040,9040,0
|
|
20231205,125300,98136610,9040,9040,9040,9040,0
|
|
20231205,125200,98136610,9040,9040,9040,9040,0
|
|
20231205,125100,98136610,9040,9040,9040,9040,0
|
|
20231205,125000,98136610,9040,9040,9040,9040,0
|
|
20231205,124900,98136610,9040,9040,9040,9040,22
|
|
20231205,124800,97937730,9040,9040,9040,9040,0
|
|
20231205,124700,97937730,9040,9040,9040,9040,0
|
|
20231205,124600,97937730,9040,9040,9040,9040,0
|
|
20231205,124500,97937730,9040,9040,9040,9040,1
|
|
20231205,124400,97928690,9040,9040,9040,9040,2
|
|
20231205,124300,97910610,9040,9040,9040,9040,0
|
|
20231205,124200,97910610,9040,9040,9040,9040,0
|
|
20231205,124100,97910610,9040,9040,9040,9040,0
|
|
20231205,124000,97910610,9040,9040,9040,9040,0
|
|
20231205,123900,97910610,9040,9040,9040,9040,0
|
|
20231205,123800,97910610,9040,9040,9040,9040,0
|
|
20231205,123700,97910610,9040,9040,9040,9040,0
|
|
20231205,123600,97910610,9040,9040,9040,9040,0
|
|
20231205,123500,97910610,9040,9040,9040,9040,0
|
|
20231205,123400,97910610,9040,9040,9040,9040,0
|
|
20231205,123300,97910610,9040,9040,9040,9040,0
|
|
20231205,123200,97910610,9040,9040,9040,9040,0
|
|
20231205,123100,97910610,9040,9040,9040,9040,0
|
|
20231205,123000,97910610,9040,9040,9040,9040,0
|
|
20231205,122900,97910610,9040,9040,9040,9040,1
|
|
20231205,122800,97901570,9040,9000,9040,9000,695
|
|
20231205,122700,91633430,8990,8990,8990,8990,0
|
|
20231205,122600,91633430,8990,8990,8990,8990,3
|
|
20231205,122500,91606460,9000,9000,9000,9000,19
|
|
20231205,122400,91435460,9000,9000,9000,9000,0
|
|
20231205,122300,91435460,9000,9000,9000,9000,0
|
|
20231205,122200,91435460,9000,9000,9000,9000,0
|
|
20231205,122100,91435460,9000,9000,9000,9000,200
|
|
20231205,122000,89635460,9000,9000,9000,9000,0
|
|
20231205,121900,89635460,9000,9000,9000,9000,0
|
|
20231205,121800,89635460,9000,9000,9000,9000,0
|
|
20231205,121700,89635460,9000,9000,9000,9000,0
|
|
20231205,121600,89635460,9000,9000,9000,9000,1
|
|
20231205,121500,89626460,9040,9040,9040,9040,0
|
|
20231205,121400,89626460,9040,9040,9040,9040,0
|
|
20231205,121300,89626460,9040,9040,9040,9040,1
|
|
20231205,121200,89617420,9050,9050,9050,9050,0
|
|
20231205,121100,89617420,9050,9050,9050,9050,0
|
|
20231205,121000,89617420,9050,9050,9050,9050,0
|
|
20231205,120900,89617420,9050,9050,9050,9050,0
|
|
20231205,120800,89617420,9050,9050,9050,9050,0
|
|
20231205,120700,89617420,9050,9050,9050,9050,1
|
|
20231205,120600,89608370,9050,9050,9050,9050,0
|
|
20231205,120500,89608370,9050,9050,9050,9050,0
|
|
20231205,120400,89608370,9050,9050,9050,9050,0
|
|
20231205,120300,89608370,9050,9050,9050,9050,0
|
|
20231205,120200,89608370,9050,9050,9050,9050,0
|
|
20231205,120100,89608370,9050,9050,9050,9050,0
|
|
20231205,120000,89608370,9050,9050,9050,9050,0
|
|
20231205,115900,89608370,9050,9050,9050,9050,0
|
|
20231205,115800,89608370,9050,9050,9050,9050,0
|
|
20231205,115700,89608370,9050,8990,9050,8990,808
|
|
20231205,115600,82332020,8980,8990,8990,8980,11
|
|
20231205,115500,82233140,8990,8990,8990,8990,10
|
|
20231205,115400,82143240,8980,8980,8980,8980,5
|
|
20231205,115300,82098340,8990,9000,9000,8990,304
|
|
20231205,115200,79364560,9050,9050,9050,9050,0
|
|
20231205,115100,79364560,9050,9050,9050,9050,49
|
|
20231205,115000,78921110,9050,9050,9050,9050,0
|
|
20231205,114900,78921110,9050,9050,9050,9050,0
|
|
20231205,114800,78921110,9050,9050,9050,9050,0
|
|
20231205,114700,78921110,9050,9050,9050,9050,0
|
|
20231205,114600,78921110,9050,9050,9050,9050,0
|
|
20231205,114500,78921110,9050,9050,9050,9050,0
|
|
20231205,114400,78921110,9050,9050,9050,9050,12
|
|
20231205,114300,78812510,9050,9050,9050,9050,0
|
|
20231205,114200,78812510,9050,9050,9050,9050,363
|
|
20231205,114100,75527360,9000,9000,9000,9000,0
|
|
20231205,114000,75527360,9000,9000,9000,9000,0
|
|
20231205,113900,75527360,9000,9000,9000,9000,0
|
|
20231205,113800,75527360,9000,9000,9000,9000,0
|
|
20231205,113700,75527360,9000,9000,9000,9000,0
|
|
20231205,113600,75527360,9000,9000,9000,9000,0
|
|
20231205,113500,75527360,9000,9000,9000,9000,118
|
|
20231205,113400,74465360,9000,9000,9000,9000,0
|
|
20231205,113300,74465360,9000,9000,9000,9000,11
|
|
20231205,113200,74366360,9000,9010,9010,9000,95
|
|
20231205,113100,73511350,9000,9000,9000,9000,0
|
|
20231205,113000,73511350,9000,9000,9000,9000,0
|
|
20231205,112900,73511350,9000,9000,9000,9000,0
|
|
20231205,112800,73511350,9000,9000,9000,9000,0
|
|
20231205,112700,73511350,9000,9020,9020,9000,144
|
|
20231205,112600,72215000,9050,9050,9050,9050,0
|
|
20231205,112500,72215000,9050,9050,9050,9050,0
|
|
20231205,112400,72215000,9050,9050,9050,9050,0
|
|
20231205,112300,72215000,9050,9050,9050,9050,0
|
|
20231205,112200,72215000,9050,9050,9050,9050,0
|
|
20231205,112100,72215000,9050,9050,9050,9050,0
|
|
20231205,112000,72215000,9050,9050,9050,9050,0
|
|
20231205,111900,72215000,9050,9050,9050,9050,0
|
|
20231205,111800,72215000,9050,9050,9050,9050,0
|
|
20231205,111700,72215000,9050,9050,9050,9050,0
|
|
20231205,111600,72215000,9050,9050,9050,9050,0
|
|
20231205,111500,72215000,9050,9010,9050,9000,544
|
|
20231205,111400,67293600,9010,9010,9010,9010,0
|
|
20231205,111300,67293600,9010,9010,9010,9010,0
|
|
20231205,111200,67293600,9010,9010,9010,9010,0
|
|
20231205,111100,67293600,9010,9010,9010,9010,101
|
|
20231205,111000,66383590,9050,9050,9050,9050,1
|
|
20231205,110900,66374540,9050,9050,9050,9050,0
|
|
20231205,110800,66374540,9050,9050,9050,9050,0
|
|
20231205,110700,66374540,9050,9050,9050,9050,0
|
|
20231205,110600,66374540,9050,9050,9050,9050,0
|
|
20231205,110500,66374540,9050,9050,9050,9050,0
|
|
20231205,110400,66374540,9050,9050,9050,9050,0
|
|
20231205,110300,66374540,9050,9050,9050,9050,47
|
|
20231205,110200,65949190,9050,9050,9050,9050,0
|
|
20231205,110100,65949190,9050,9040,9050,9040,185
|
|
20231205,110000,64275850,9000,9000,9000,9000,0
|
|
20231205,105900,64275850,9000,9000,9000,9000,0
|
|
20231205,105800,64275850,9000,9000,9000,9000,0
|
|
20231205,105700,64275850,9000,9060,9060,9000,3
|
|
20231205,105600,64248730,9050,9050,9050,9050,80
|
|
20231205,105500,63524730,9050,9050,9050,9050,576
|
|
20231205,105400,58311930,9040,9040,9040,9040,12
|
|
20231205,105300,58203450,9050,8970,9050,8970,1336
|
|
20231205,105200,46151950,8970,8970,8970,8970,20
|
|
20231205,105100,45972550,8970,8970,8970,8970,0
|
|
20231205,105000,45972550,8970,8970,8970,8970,0
|
|
20231205,104900,45972550,8970,8970,8970,8970,5
|
|
20231205,104800,45927700,8960,8970,8970,8960,288
|
|
20231205,104700,43345980,8970,8970,8970,8970,0
|
|
20231205,104600,43345980,8970,8970,8970,8970,0
|
|
20231205,104500,43345980,8970,8970,8970,8970,0
|
|
20231205,104400,43345980,8970,8970,8970,8970,0
|
|
20231205,104300,43345980,8970,8970,8970,8970,0
|
|
20231205,104200,43345980,8970,8970,8970,8970,0
|
|
20231205,104100,43345980,8970,8970,8970,8970,0
|
|
20231205,104000,43345980,8970,8970,8970,8970,0
|
|
20231205,103900,43345980,8970,8970,8970,8970,11
|
|
20231205,103800,43247310,8970,8970,8970,8970,10
|
|
20231205,103700,43157610,9010,9010,9010,9010,0
|
|
20231205,103600,43157610,9010,9010,9010,9010,10
|
|
20231205,103500,43067510,8970,8970,8970,8970,10
|
|
20231205,103400,42977810,8960,8960,8960,8960,0
|
|
20231205,103300,42977810,8960,8960,8960,8960,108
|
|
20231205,103200,42010130,8960,8960,8960,8960,0
|
|
20231205,103100,42010130,8960,8970,8970,8960,204
|
|
20231205,103000,40182050,9010,9010,9010,9010,0
|
|
20231205,102900,40182050,9010,9010,9010,9010,0
|
|
20231205,102800,40182050,9010,9010,9010,9010,1
|
|
20231205,102700,40173040,9010,9010,9010,9010,0
|
|
20231205,102600,40173040,9010,9010,9010,9010,0
|
|
20231205,102500,40173040,9010,9010,9010,9010,0
|
|
20231205,102400,40173040,9010,9010,9010,9010,0
|
|
20231205,102300,40173040,9010,9010,9010,9010,0
|
|
20231205,102200,40173040,9010,9010,9010,9010,0
|
|
20231205,102100,40173040,9010,8980,9010,8980,4
|
|
20231205,102000,40137090,8970,8970,8970,8970,120
|
|
20231205,101900,39060690,9010,9010,9010,9010,0
|
|
20231205,101800,39060690,9010,9010,9010,9010,0
|
|
20231205,101700,39060690,9010,9010,9010,9010,0
|
|
20231205,101600,39060690,9010,9010,9010,9010,0
|
|
20231205,101500,39060690,9010,9010,9010,9010,100
|
|
20231205,101400,38159690,9010,9010,9010,9010,0
|
|
20231205,101300,38159690,9010,9010,9010,9010,1
|
|
20231205,101200,38150680,8960,8960,8960,8960,0
|
|
20231205,101100,38150680,8960,8960,8960,8960,0
|
|
20231205,101000,38150680,8960,8960,8960,8960,100
|
|
20231205,100900,37254680,8960,8960,8960,8960,0
|
|
20231205,100800,37254680,8960,8960,8960,8960,169
|
|
20231205,100700,35740440,9030,9030,9030,9030,0
|
|
20231205,100600,35740440,9030,9030,9030,9030,0
|
|
20231205,100500,35740440,9030,9030,9030,9030,0
|
|
20231205,100400,35740440,9030,9030,9030,9030,0
|
|
20231205,100300,35740440,9030,9030,9030,9030,0
|
|
20231205,100200,35740440,9030,9030,9030,9030,0
|
|
20231205,100100,35740440,9030,9030,9030,9030,0
|
|
20231205,100000,35740440,9030,9030,9030,9030,0
|
|
20231205,095900,35740440,9030,9030,9030,9030,0
|
|
20231205,095800,35740440,9030,9030,9030,9030,0
|
|
20231205,095700,35740440,9030,9030,9030,9030,1
|
|
20231205,095600,35731410,8960,8990,8990,8960,448
|
|
20231205,095500,31712830,9050,9050,9050,9050,0
|
|
20231205,095400,31712830,9050,9050,9050,9050,0
|
|
20231205,095300,31712830,9050,9050,9050,9050,0
|
|
20231205,095200,31712830,9050,9050,9050,9050,0
|
|
20231205,095100,31712830,9050,9050,9050,9050,50
|
|
20231205,095000,31260330,9050,9050,9050,9050,0
|
|
20231205,094900,31260330,9050,9050,9050,9050,243
|
|
20231205,094800,29061180,9050,9050,9050,9050,0
|
|
20231205,094700,29061180,9050,9050,9050,9050,0
|
|
20231205,094600,29061180,9050,9050,9050,9050,0
|
|
20231205,094500,29061180,9050,9050,9050,9050,0
|
|
20231205,094400,29061180,9050,9050,9050,9050,1
|
|
20231205,094300,29052130,9000,9000,9000,9000,10
|
|
20231205,094200,28962130,9050,9050,9050,9050,5
|
|
20231205,094100,28916880,9050,9050,9050,9050,0
|
|
20231205,094000,28916880,9050,9050,9050,9050,0
|
|
20231205,093900,28916880,9050,9040,9050,9040,50
|
|
20231205,093800,28464500,9050,9050,9050,9050,1
|
|
20231205,093700,28455450,9020,9000,9020,9000,325
|
|
20231205,093600,25526570,8990,8990,8990,8990,104
|
|
20231205,093500,24591610,8990,8990,8990,8990,0
|
|
20231205,093400,24591610,8990,8990,8990,8990,0
|
|
20231205,093300,24591610,8990,8990,8990,8990,0
|
|
20231205,093200,24591610,8990,8990,8990,8990,0
|
|
20231205,093100,24591610,8990,8990,8990,8990,12
|
|
20231205,093000,24483730,8990,8990,8990,8990,1
|
|
20231205,092900,24474740,8970,8970,8970,8970,0
|
|
20231205,092800,24474740,8970,8970,8970,8970,85
|
|
20231205,092700,23712290,8970,8950,8970,8950,77
|
|
20231205,092600,23023030,8950,8960,8960,8950,194
|
|
20231205,092500,21285820,8960,8960,8960,8960,0
|
|
20231205,092400,21285820,8960,8960,8960,8960,0
|
|
20231205,092300,21285820,8960,8960,8960,8960,0
|
|
20231205,092200,21285820,8960,8960,8960,8960,0
|
|
20231205,092100,21285820,8960,8960,8960,8960,153
|
|
20231205,092000,19914940,8960,8960,8960,8960,103
|
|
20231205,091900,18992060,8960,8960,8960,8960,0
|
|
20231205,091800,18992060,8960,8960,8960,8960,0
|
|
20231205,091700,18992060,8960,8960,8960,8960,7
|
|
20231205,091600,18929340,8960,8960,8960,8960,93
|
|
20231205,091500,18096060,8970,8970,8970,8970,33
|
|
20231205,091400,17800050,8990,8990,8990,8990,0
|
|
20231205,091300,17800050,8990,8990,8990,8990,117
|
|
20231205,091200,16748220,8960,8960,8960,8960,7
|
|
20231205,091100,16685500,8960,8960,8960,8960,5
|
|
20231205,091000,16640700,8960,8950,8960,8950,232
|
|
20231205,090900,14562760,8920,8920,8920,8910,86
|
|
20231205,090800,13795740,8920,8910,8920,8910,937
|
|
20231205,090700,5444830,8920,8920,8920,8920,60
|
|
20231205,090600,4909630,8920,8920,8920,8920,0
|
|
20231205,090500,4909630,8920,8930,8930,8920,181
|
|
20231205,090400,3294810,8950,8960,8960,8940,139
|
|
20231205,090300,2050730,8970,8970,8970,8970,1
|
|
20231205,090200,2041760,8970,8980,8980,8970,49
|
|
20231205,090100,1602000,9000,9000,9000,9000,150
|
|
20231205,090000,252000,9000,9000,9000,9000,28
|