681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201800,39486880,3450,3450,3450,3450,98
|
|
20231208,201700,39486880,3450,3450,3450,3450,0
|
|
20231208,201600,39486880,3450,3450,3450,3450,0
|
|
20231208,201500,39486880,3450,3450,3450,3450,0
|
|
20231208,201400,39486880,3450,3450,3450,3450,0
|
|
20231208,201300,39486880,3450,3450,3450,3450,0
|
|
20231208,201200,39486880,3450,3450,3450,3450,0
|
|
20231208,201100,39486880,3450,3450,3450,3450,0
|
|
20231208,201000,39486880,3450,3450,3450,3450,0
|
|
20231208,200900,39486880,3450,3450,3450,3450,0
|
|
20231208,200800,39486880,3450,3450,3450,3450,0
|
|
20231208,200700,39486880,3450,3450,3450,3450,0
|
|
20231208,200600,39486880,3450,3450,3450,3450,0
|
|
20231208,200500,39486880,3450,3450,3450,3450,0
|
|
20231208,200400,39486880,3450,3450,3450,3450,0
|
|
20231208,200300,39486880,3450,3450,3450,3450,0
|
|
20231208,200200,39486880,3450,3450,3450,3450,0
|
|
20231208,200100,39486880,3450,3450,3450,3450,0
|
|
20231208,200000,39486880,3450,3450,3450,3450,0
|
|
20231208,195900,39486880,3450,3450,3450,3450,0
|
|
20231208,195800,39486880,3450,3450,3450,3450,0
|
|
20231208,195700,39486880,3450,3450,3450,3450,0
|
|
20231208,195600,39486880,3450,3450,3450,3450,0
|
|
20231208,195500,39486880,3450,3450,3450,3450,0
|
|
20231208,195400,39486880,3450,3450,3450,3450,0
|
|
20231208,195300,39486880,3450,3450,3450,3450,0
|
|
20231208,195200,39486880,3450,3450,3450,3450,0
|
|
20231208,195100,39486880,3450,3450,3450,3450,0
|
|
20231208,195000,39486880,3450,3450,3450,3450,0
|
|
20231208,194900,39486880,3450,3450,3450,3450,0
|
|
20231208,194800,39486880,3450,3450,3450,3450,98
|
|
20231208,194700,39486880,3450,3450,3450,3450,0
|
|
20231208,194600,39486880,3450,3450,3450,3450,0
|
|
20231208,194500,39486880,3450,3450,3450,3450,0
|
|
20231208,194400,39486880,3450,3450,3450,3450,0
|
|
20231208,194300,39486880,3450,3450,3450,3450,0
|
|
20231208,194200,39486880,3450,3450,3450,3450,0
|
|
20231208,194100,39486880,3450,3450,3450,3450,0
|
|
20231208,194000,39486880,3450,3450,3450,3450,0
|
|
20231208,193900,39486880,3450,3450,3450,3450,0
|
|
20231208,193800,39486880,3450,3450,3450,3450,0
|
|
20231208,193700,39486880,3450,3450,3450,3450,0
|
|
20231208,193600,39486880,3450,3450,3450,3450,0
|
|
20231208,193500,39486880,3450,3450,3450,3450,0
|
|
20231208,193400,39486880,3450,3450,3450,3450,0
|
|
20231208,193300,39486880,3450,3450,3450,3450,0
|
|
20231208,193200,39486880,3450,3450,3450,3450,0
|
|
20231208,193100,39486880,3450,3450,3450,3450,0
|
|
20231208,193000,39486880,3450,3450,3450,3450,0
|
|
20231208,192900,39486880,3450,3450,3450,3450,0
|
|
20231208,192800,39486880,3450,3450,3450,3450,0
|
|
20231208,192700,39486880,3450,3450,3450,3450,0
|
|
20231208,192600,39486880,3450,3450,3450,3450,0
|
|
20231208,192500,39486880,3450,3450,3450,3450,0
|
|
20231208,192400,39486880,3450,3450,3450,3450,0
|
|
20231208,192300,39486880,3450,3450,3450,3450,0
|
|
20231208,192200,39486880,3450,3450,3450,3450,0
|
|
20231208,192100,39486880,3450,3450,3450,3450,0
|
|
20231208,192000,39486880,3450,3450,3450,3450,0
|
|
20231208,191900,39486880,3450,3450,3450,3450,0
|
|
20231208,191800,39486880,3450,3450,3450,3450,98
|
|
20231208,191700,39486880,3450,3450,3450,3450,0
|
|
20231208,191600,39486880,3450,3450,3450,3450,0
|
|
20231208,191500,39486880,3450,3450,3450,3450,0
|
|
20231208,191400,39486880,3450,3450,3450,3450,0
|
|
20231208,191300,39486880,3450,3450,3450,3450,0
|
|
20231208,191200,39486880,3450,3450,3450,3450,0
|
|
20231208,191100,39486880,3450,3450,3450,3450,0
|
|
20231208,191000,39486880,3450,3450,3450,3450,0
|
|
20231208,190900,39486880,3450,3450,3450,3450,0
|
|
20231208,190800,39486880,3450,3450,3450,3450,0
|
|
20231208,190700,39486880,3450,3450,3450,3450,0
|
|
20231208,190600,39486880,3450,3450,3450,3450,0
|
|
20231208,190500,39486880,3450,3450,3450,3450,0
|
|
20231208,190400,39486880,3450,3450,3450,3450,0
|
|
20231208,190300,39486880,3450,3450,3450,3450,0
|
|
20231208,190200,39486880,3450,3450,3450,3450,0
|
|
20231208,190100,39486880,3450,3450,3450,3450,0
|
|
20231208,190000,39486880,3450,3450,3450,3450,0
|
|
20231208,185900,39486880,3450,3450,3450,3450,0
|
|
20231208,185800,39486880,3450,3450,3450,3450,0
|
|
20231208,185700,39486880,3450,3450,3450,3450,0
|
|
20231208,185600,39486880,3450,3450,3450,3450,0
|
|
20231208,185500,39486880,3450,3450,3450,3450,0
|
|
20231208,185400,39486880,3450,3450,3450,3450,0
|
|
20231208,185300,39486880,3450,3450,3450,3450,0
|
|
20231208,185200,39486880,3450,3450,3450,3450,0
|
|
20231208,185100,39486880,3450,3450,3450,3450,0
|
|
20231208,185000,39486880,3450,3450,3450,3450,0
|
|
20231208,184900,39486880,3450,3450,3450,3450,0
|
|
20231208,184800,39486880,3450,3450,3450,3450,98
|
|
20231208,184700,39486880,3450,3450,3450,3450,0
|
|
20231208,184600,39486880,3450,3450,3450,3450,0
|
|
20231208,184500,39486880,3450,3450,3450,3450,0
|
|
20231208,184400,39486880,3450,3450,3450,3450,0
|
|
20231208,184300,39486880,3450,3450,3450,3450,0
|
|
20231208,184200,39486880,3450,3450,3450,3450,0
|
|
20231208,184100,39486880,3450,3450,3450,3450,0
|
|
20231208,184000,39486880,3450,3450,3450,3450,0
|
|
20231208,183900,39486880,3450,3450,3450,3450,0
|
|
20231208,183800,39486880,3450,3450,3450,3450,0
|
|
20231208,183700,39486880,3450,3450,3450,3450,0
|
|
20231208,183600,39486880,3450,3450,3450,3450,0
|
|
20231208,183500,39486880,3450,3450,3450,3450,0
|
|
20231208,183400,39486880,3450,3450,3450,3450,0
|
|
20231208,183300,39486880,3450,3450,3450,3450,0
|
|
20231208,183200,39486880,3450,3450,3450,3450,0
|
|
20231208,183100,39486880,3450,3450,3450,3450,0
|
|
20231208,183000,39486880,3450,3450,3450,3450,0
|
|
20231208,182900,39486880,3450,3450,3450,3450,0
|
|
20231208,182800,39486880,3450,3450,3450,3450,0
|
|
20231208,182700,39486880,3450,3450,3450,3450,0
|
|
20231208,182600,39486880,3450,3450,3450,3450,0
|
|
20231208,182500,39486880,3450,3450,3450,3450,0
|
|
20231208,182400,39486880,3450,3450,3450,3450,0
|
|
20231208,182300,39486880,3450,3450,3450,3450,0
|
|
20231208,182200,39486880,3450,3450,3450,3450,0
|
|
20231208,182100,39486880,3450,3450,3450,3450,0
|
|
20231208,182000,39486880,3450,3450,3450,3450,0
|
|
20231208,181900,39486880,3450,3450,3450,3450,0
|
|
20231208,181800,39486880,3450,3450,3450,3450,98
|
|
20231208,181700,39486880,3450,3450,3450,3450,0
|
|
20231208,181600,39486880,3450,3450,3450,3450,0
|
|
20231208,181500,39486880,3450,3450,3450,3450,0
|
|
20231208,181400,39486880,3450,3450,3450,3450,0
|
|
20231208,181300,39486880,3450,3450,3450,3450,0
|
|
20231208,181200,39486880,3450,3450,3450,3450,0
|
|
20231208,181100,39486880,3450,3450,3450,3450,0
|
|
20231208,181000,39486880,3450,3450,3450,3450,0
|
|
20231208,180900,39486880,3450,3450,3450,3450,0
|
|
20231208,180800,39486880,3450,3450,3450,3450,0
|
|
20231208,180700,39486880,3450,3450,3450,3450,0
|
|
20231208,180600,39486880,3450,3450,3450,3450,0
|
|
20231208,180500,39486880,3450,3450,3450,3450,0
|
|
20231208,180400,39486880,3450,3450,3450,3450,0
|
|
20231208,180300,39486880,3450,3450,3450,3450,0
|
|
20231208,180200,39486880,3450,3450,3450,3450,0
|
|
20231208,180100,39486880,3450,3450,3450,3450,0
|
|
20231208,180000,39486880,3450,3450,3450,3450,0
|
|
20231208,175900,39486880,3450,3450,3450,3450,0
|
|
20231208,175800,39486880,3450,3450,3450,3450,0
|
|
20231208,175700,39486880,3450,3450,3450,3450,0
|
|
20231208,175600,39486880,3450,3450,3450,3450,0
|
|
20231208,175500,39486880,3450,3450,3450,3450,0
|
|
20231208,175400,39486880,3450,3450,3450,3450,0
|
|
20231208,175300,39486880,3450,3450,3450,3450,0
|
|
20231208,175200,39486880,3450,3450,3450,3450,0
|
|
20231208,175100,39486880,3450,3450,3450,3450,0
|
|
20231208,175000,39486880,3450,3450,3450,3450,0
|
|
20231208,174900,39486880,3450,3450,3450,3450,0
|
|
20231208,174800,39486880,3450,3450,3450,3450,98
|
|
20231208,174700,39486880,3450,3450,3450,3450,0
|
|
20231208,174600,39486880,3450,3450,3450,3450,0
|
|
20231208,174500,39486880,3450,3450,3450,3450,0
|
|
20231208,174400,39486880,3450,3450,3450,3450,0
|
|
20231208,174300,39486880,3450,3450,3450,3450,0
|
|
20231208,174200,39486880,3450,3450,3450,3450,0
|
|
20231208,174100,39486880,3450,3450,3450,3450,0
|
|
20231208,174000,39486880,3450,3450,3450,3450,0
|
|
20231208,173900,39486880,3450,3450,3450,3450,0
|
|
20231208,173800,39486880,3450,3450,3450,3450,0
|
|
20231208,173700,39486880,3450,3450,3450,3450,0
|
|
20231208,173600,39486880,3450,3450,3450,3450,0
|
|
20231208,173500,39486880,3450,3450,3450,3450,0
|
|
20231208,173400,39486880,3450,3450,3450,3450,0
|
|
20231208,173300,39486880,3450,3450,3450,3450,0
|
|
20231208,173200,39486880,3450,3450,3450,3450,0
|
|
20231208,173100,39486880,3450,3450,3450,3450,0
|
|
20231208,173000,39486880,3450,3450,3450,3450,0
|
|
20231208,172900,39486880,3450,3450,3450,3450,0
|
|
20231208,172800,39486880,3450,3450,3450,3450,0
|
|
20231208,172700,39486880,3450,3450,3450,3450,0
|
|
20231208,172600,39486880,3450,3450,3450,3450,0
|
|
20231208,172500,39486880,3450,3450,3450,3450,0
|
|
20231208,172400,39486880,3450,3450,3450,3450,0
|
|
20231208,172300,39486880,3450,3450,3450,3450,0
|
|
20231208,172200,39486880,3450,3450,3450,3450,0
|
|
20231208,172100,39486880,3450,3450,3450,3450,0
|
|
20231208,172000,39486880,3450,3450,3450,3450,0
|
|
20231208,171900,39486880,3450,3450,3450,3450,0
|
|
20231208,171800,39486880,3450,3450,3450,3450,98
|
|
20231208,171700,39486880,3450,3450,3450,3450,0
|
|
20231208,171600,39486880,3450,3450,3450,3450,0
|
|
20231208,171500,39486880,3450,3450,3450,3450,0
|
|
20231208,171400,39486880,3450,3450,3450,3450,0
|
|
20231208,171300,39486880,3450,3450,3450,3450,0
|
|
20231208,171200,39486880,3450,3450,3450,3450,0
|
|
20231208,171100,39486880,3450,3450,3450,3450,0
|
|
20231208,171000,39486880,3450,3450,3450,3450,0
|
|
20231208,170900,39486880,3450,3450,3450,3450,0
|
|
20231208,170800,39486880,3450,3450,3450,3450,0
|
|
20231208,170700,39486880,3450,3450,3450,3450,0
|
|
20231208,170600,39486880,3450,3450,3450,3450,0
|
|
20231208,170500,39486880,3450,3450,3450,3450,0
|
|
20231208,170400,39486880,3450,3450,3450,3450,0
|
|
20231208,170300,39486880,3450,3450,3450,3450,0
|
|
20231208,170200,39486880,3450,3450,3450,3450,0
|
|
20231208,170100,39486880,3450,3450,3450,3450,0
|
|
20231208,170000,39486880,3450,3450,3450,3450,0
|
|
20231208,165900,39486880,3450,3450,3450,3450,0
|
|
20231208,165800,39486880,3450,3450,3450,3450,0
|
|
20231208,165700,39486880,3450,3450,3450,3450,0
|
|
20231208,165600,39486880,3450,3450,3450,3450,0
|
|
20231208,165500,39486880,3450,3450,3450,3450,0
|
|
20231208,165400,39486880,3450,3450,3450,3450,0
|
|
20231208,165300,39486880,3450,3450,3450,3450,0
|
|
20231208,165200,39486880,3450,3450,3450,3450,0
|
|
20231208,165100,39486880,3450,3450,3450,3450,0
|
|
20231208,165000,39486880,3450,3450,3450,3450,0
|
|
20231208,164900,39486880,3450,3450,3450,3450,0
|
|
20231208,164800,39486880,3450,3450,3450,3450,98
|
|
20231208,164700,39486880,3450,3450,3450,3450,0
|
|
20231208,164600,39486880,3450,3450,3450,3450,0
|
|
20231208,164500,39486880,3450,3450,3450,3450,0
|
|
20231208,164400,39486880,3450,3450,3450,3450,0
|
|
20231208,164300,39486880,3450,3450,3450,3450,0
|
|
20231208,164200,39486880,3450,3450,3450,3450,0
|
|
20231208,164100,39486880,3450,3450,3450,3450,0
|
|
20231208,164000,39486880,3450,3450,3450,3450,0
|
|
20231208,163900,39486880,3450,3450,3450,3450,0
|
|
20231208,163800,39486880,3450,3450,3450,3450,0
|
|
20231208,163700,39486880,3450,3450,3450,3450,0
|
|
20231208,163600,39486880,3450,3450,3450,3450,0
|
|
20231208,163500,39486880,3450,3450,3450,3450,0
|
|
20231208,163400,39486880,3450,3450,3450,3450,0
|
|
20231208,163300,39486880,3450,3450,3450,3450,0
|
|
20231208,163200,39486880,3450,3450,3450,3450,0
|
|
20231208,163100,39486880,3450,3450,3450,3450,0
|
|
20231208,163000,39486880,3450,3450,3450,3450,0
|
|
20231208,162900,39486880,3450,3450,3450,3450,0
|
|
20231208,162800,39486880,3450,3450,3450,3450,0
|
|
20231208,162700,39486880,3450,3450,3450,3450,0
|
|
20231208,162600,39486880,3450,3450,3450,3450,0
|
|
20231208,162500,39486880,3450,3450,3450,3450,0
|
|
20231208,162400,39486880,3450,3450,3450,3450,0
|
|
20231208,162300,39486880,3450,3450,3450,3450,0
|
|
20231208,162200,39486880,3450,3450,3450,3450,0
|
|
20231208,162100,39486880,3450,3450,3450,3450,0
|
|
20231208,162000,39486880,3450,3450,3450,3450,0
|
|
20231208,161900,39486880,3450,3450,3450,3450,0
|
|
20231208,161800,39486880,3450,3450,3450,3450,98
|
|
20231208,161700,39486880,3450,3450,3450,3450,0
|
|
20231208,161600,39486880,3450,3450,3450,3450,0
|
|
20231208,161500,39486880,3450,3450,3450,3450,0
|
|
20231208,161400,39486880,3450,3450,3450,3450,0
|
|
20231208,161300,39486880,3450,3450,3450,3450,0
|
|
20231208,161200,39486880,3450,3450,3450,3450,0
|
|
20231208,161100,39486880,3450,3450,3450,3450,0
|
|
20231208,161000,39486880,3450,3450,3450,3450,0
|
|
20231208,160900,39486880,3450,3450,3450,3450,0
|
|
20231208,160800,39486880,3450,3450,3450,3450,0
|
|
20231208,160700,39486880,3450,3450,3450,3450,0
|
|
20231208,160600,39486880,3450,3450,3450,3450,0
|
|
20231208,160500,39486880,3450,3450,3450,3450,0
|
|
20231208,160400,39486880,3450,3450,3450,3450,0
|
|
20231208,160300,39486880,3450,3450,3450,3450,0
|
|
20231208,160200,39486880,3450,3450,3450,3450,0
|
|
20231208,160100,39486880,3450,3450,3450,3450,0
|
|
20231208,160000,39486880,3450,3450,3450,3450,0
|
|
20231208,155900,39486880,3450,3450,3450,3450,0
|
|
20231208,155800,39486880,3450,3450,3450,3450,0
|
|
20231208,155700,39486880,3450,3450,3450,3450,0
|
|
20231208,155600,39486880,3450,3450,3450,3450,0
|
|
20231208,155500,39486880,3450,3450,3450,3450,0
|
|
20231208,155400,39486880,3450,3450,3450,3450,0
|
|
20231208,155300,39486880,3450,3450,3450,3450,0
|
|
20231208,155200,39486880,3450,3450,3450,3450,0
|
|
20231208,155100,39486880,3450,3450,3450,3450,0
|
|
20231208,155000,39486880,3450,3450,3450,3450,0
|
|
20231208,154900,39486880,3450,3450,3450,3450,0
|
|
20231208,154800,39486880,3450,3450,3450,3450,98
|
|
20231208,154700,39486880,3450,3450,3450,3450,0
|
|
20231208,154600,39486880,3450,3450,3450,3450,0
|
|
20231208,154500,39486880,3450,3450,3450,3450,0
|
|
20231208,154400,39486880,3450,3450,3450,3450,0
|
|
20231208,154300,39486880,3450,3450,3450,3450,0
|
|
20231208,154200,39486880,3450,3450,3450,3450,0
|
|
20231208,154100,39486880,3450,3450,3450,3450,0
|
|
20231208,154000,39486880,3450,3450,3450,3450,0
|
|
20231208,153900,39486880,3450,3450,3450,3450,0
|
|
20231208,153800,39486880,3450,3450,3450,3450,0
|
|
20231208,153700,39486880,3450,3450,3450,3450,0
|
|
20231208,153600,39486880,3450,3450,3450,3450,0
|
|
20231208,153500,39486880,3450,3450,3450,3450,0
|
|
20231208,153400,39486880,3450,3450,3450,3450,0
|
|
20231208,153300,39486880,3450,3450,3450,3450,0
|
|
20231208,153200,39486880,3450,3450,3450,3450,0
|
|
20231208,153100,39486880,3450,3450,3450,3450,0
|
|
20231208,153000,39486880,3450,3450,3450,3450,98
|
|
20231208,152900,39148780,3410,3410,3410,3410,0
|
|
20231208,152800,39148780,3410,3410,3410,3410,0
|
|
20231208,152700,39148780,3410,3410,3410,3410,0
|
|
20231208,152600,39148780,3410,3410,3410,3410,0
|
|
20231208,152500,39148780,3410,3410,3410,3410,0
|
|
20231208,152400,39148780,3410,3410,3410,3410,0
|
|
20231208,152300,39148780,3410,3410,3410,3410,0
|
|
20231208,152200,39148780,3410,3410,3410,3410,0
|
|
20231208,152100,39148780,3410,3410,3410,3410,0
|
|
20231208,152000,39148780,3410,3410,3410,3410,0
|
|
20231208,151900,39148780,3410,3410,3410,3410,1
|
|
20231208,151800,39145370,3445,3445,3445,3445,0
|
|
20231208,151700,39145370,3445,3445,3445,3445,0
|
|
20231208,151600,39145370,3445,3445,3445,3445,3
|
|
20231208,151500,39135035,3445,3445,3445,3445,0
|
|
20231208,151400,39135035,3445,3445,3445,3445,0
|
|
20231208,151300,39135035,3445,3445,3445,3445,0
|
|
20231208,151200,39135035,3445,3445,3445,3445,0
|
|
20231208,151100,39135035,3445,3445,3445,3445,0
|
|
20231208,151000,39135035,3445,3445,3445,3445,0
|
|
20231208,150900,39135035,3445,3445,3445,3445,0
|
|
20231208,150800,39135035,3445,3445,3445,3445,0
|
|
20231208,150700,39135035,3445,3445,3445,3445,0
|
|
20231208,150600,39135035,3445,3445,3445,3445,0
|
|
20231208,150500,39135035,3445,3445,3445,3445,0
|
|
20231208,150400,39135035,3445,3445,3445,3445,0
|
|
20231208,150300,39135035,3445,3445,3445,3445,2
|
|
20231208,150200,39128145,3445,3445,3445,3445,0
|
|
20231208,150100,39128145,3445,3445,3445,3445,0
|
|
20231208,150000,39128145,3445,3445,3445,3445,0
|
|
20231208,145900,39128145,3445,3445,3445,3445,0
|
|
20231208,145800,39128145,3445,3445,3445,3445,0
|
|
20231208,145700,39128145,3445,3445,3445,3445,0
|
|
20231208,145600,39128145,3445,3445,3445,3445,0
|
|
20231208,145500,39128145,3445,3445,3445,3445,1
|
|
20231208,145400,39124700,3405,3405,3405,3405,0
|
|
20231208,145300,39124700,3405,3405,3405,3405,0
|
|
20231208,145200,39124700,3405,3405,3405,3405,0
|
|
20231208,145100,39124700,3405,3405,3405,3405,0
|
|
20231208,145000,39124700,3405,3405,3405,3405,0
|
|
20231208,144900,39124700,3405,3405,3405,3405,0
|
|
20231208,144800,39124700,3405,3405,3405,3405,0
|
|
20231208,144700,39124700,3405,3405,3405,3405,0
|
|
20231208,144600,39124700,3405,3405,3405,3405,0
|
|
20231208,144500,39124700,3405,3405,3405,3405,0
|
|
20231208,144400,39124700,3405,3405,3405,3405,0
|
|
20231208,144300,39124700,3405,3405,3405,3405,0
|
|
20231208,144200,39124700,3405,3405,3405,3405,0
|
|
20231208,144100,39124700,3405,3405,3405,3405,0
|
|
20231208,144000,39124700,3405,3405,3405,3405,0
|
|
20231208,143900,39124700,3405,3405,3405,3405,0
|
|
20231208,143800,39124700,3405,3405,3405,3405,0
|
|
20231208,143700,39124700,3405,3405,3405,3405,0
|
|
20231208,143600,39124700,3405,3405,3405,3405,0
|
|
20231208,143500,39124700,3405,3405,3405,3405,0
|
|
20231208,143400,39124700,3405,3405,3405,3405,0
|
|
20231208,143300,39124700,3405,3405,3405,3405,0
|
|
20231208,143200,39124700,3405,3405,3405,3405,0
|
|
20231208,143100,39124700,3405,3405,3405,3405,0
|
|
20231208,143000,39124700,3405,3405,3405,3405,0
|
|
20231208,142900,39124700,3405,3405,3405,3405,20
|
|
20231208,142800,39056600,3405,3405,3405,3405,1
|
|
20231208,142700,39053195,3405,3405,3405,3405,0
|
|
20231208,142600,39053195,3405,3405,3405,3405,0
|
|
20231208,142500,39053195,3405,3405,3405,3405,1
|
|
20231208,142400,39049790,3405,3405,3405,3405,0
|
|
20231208,142300,39049790,3405,3405,3405,3405,0
|
|
20231208,142200,39049790,3405,3405,3405,3405,1
|
|
20231208,142100,39046385,3405,3405,3405,3405,0
|
|
20231208,142000,39046385,3405,3405,3405,3405,0
|
|
20231208,141900,39046385,3405,3405,3405,3405,1
|
|
20231208,141800,39042980,3405,3405,3405,3405,0
|
|
20231208,141700,39042980,3405,3405,3405,3405,0
|
|
20231208,141600,39042980,3405,3405,3405,3405,1
|
|
20231208,141500,39039575,3405,3405,3405,3405,2
|
|
20231208,141400,39032765,3405,3405,3405,3405,2
|
|
20231208,141300,39025955,3405,3405,3405,3405,36
|
|
20231208,141200,38903375,3405,3405,3405,3405,1
|
|
20231208,141100,38899970,3405,3405,3405,3405,0
|
|
20231208,141000,38899970,3405,3405,3405,3405,0
|
|
20231208,140900,38899970,3405,3405,3405,3405,1
|
|
20231208,140800,38896565,3445,3445,3445,3445,0
|
|
20231208,140700,38896565,3445,3445,3445,3445,0
|
|
20231208,140600,38896565,3445,3445,3445,3445,0
|
|
20231208,140500,38896565,3445,3445,3445,3445,0
|
|
20231208,140400,38896565,3445,3445,3445,3445,0
|
|
20231208,140300,38896565,3445,3445,3445,3445,0
|
|
20231208,140200,38896565,3445,3445,3445,3445,0
|
|
20231208,140100,38896565,3445,3405,3445,3405,71
|
|
20231208,140000,38654770,3405,3405,3405,3405,0
|
|
20231208,135900,38654770,3405,3405,3405,3405,5
|
|
20231208,135800,38637745,3400,3400,3400,3400,0
|
|
20231208,135700,38637745,3400,3400,3400,3400,0
|
|
20231208,135600,38637745,3400,3400,3400,3400,0
|
|
20231208,135500,38637745,3400,3400,3400,3400,0
|
|
20231208,135400,38637745,3400,3400,3400,3400,0
|
|
20231208,135300,38637745,3400,3400,3400,3400,0
|
|
20231208,135200,38637745,3400,3400,3400,3400,95
|
|
20231208,135100,38314745,3400,3400,3400,3400,23
|
|
20231208,135000,38236545,3400,3400,3400,3400,1
|
|
20231208,134900,38233145,3400,3400,3400,3400,0
|
|
20231208,134800,38233145,3400,3400,3400,3400,0
|
|
20231208,134700,38233145,3400,3400,3400,3400,2
|
|
20231208,134600,38226345,3400,3400,3400,3400,0
|
|
20231208,134500,38226345,3400,3400,3400,3400,0
|
|
20231208,134400,38226345,3400,3400,3400,3400,0
|
|
20231208,134300,38226345,3400,3415,3415,3400,103
|
|
20231208,134200,37876110,3420,3420,3420,3420,72
|
|
20231208,134100,37629870,3450,3450,3450,3450,0
|
|
20231208,134000,37629870,3450,3450,3450,3450,0
|
|
20231208,133900,37629870,3450,3450,3450,3450,0
|
|
20231208,133800,37629870,3450,3410,3450,3410,370
|
|
20231208,133700,36368130,3400,3400,3400,3400,0
|
|
20231208,133600,36368130,3400,3400,3400,3400,0
|
|
20231208,133500,36368130,3400,3400,3400,3400,3
|
|
20231208,133400,36357930,3400,3400,3400,3395,462
|
|
20231208,133300,34787660,3405,3405,3405,3405,0
|
|
20231208,133200,34787660,3405,3405,3405,3405,0
|
|
20231208,133100,34787660,3405,3405,3405,3405,12
|
|
20231208,133000,34746800,3405,3405,3405,3405,0
|
|
20231208,132900,34746800,3405,3405,3405,3405,0
|
|
20231208,132800,34746800,3405,3405,3405,3405,0
|
|
20231208,132700,34746800,3405,3405,3405,3405,0
|
|
20231208,132600,34746800,3405,3405,3405,3405,3
|
|
20231208,132500,34736585,3405,3405,3405,3405,0
|
|
20231208,132400,34736585,3405,3405,3405,3405,0
|
|
20231208,132300,34736585,3405,3405,3405,3405,0
|
|
20231208,132200,34736585,3405,3405,3405,3405,0
|
|
20231208,132100,34736585,3405,3405,3405,3405,0
|
|
20231208,132000,34736585,3405,3405,3405,3405,0
|
|
20231208,131900,34736585,3405,3405,3405,3405,0
|
|
20231208,131800,34736585,3405,3405,3405,3405,2
|
|
20231208,131700,34729775,3410,3410,3410,3410,0
|
|
20231208,131600,34729775,3410,3410,3410,3410,0
|
|
20231208,131500,34729775,3410,3410,3410,3410,10
|
|
20231208,131400,34695675,3410,3410,3410,3410,0
|
|
20231208,131300,34695675,3410,3410,3410,3410,0
|
|
20231208,131200,34695675,3410,3410,3410,3410,1
|
|
20231208,131100,34692265,3410,3410,3410,3410,0
|
|
20231208,131000,34692265,3410,3410,3410,3410,0
|
|
20231208,130900,34692265,3410,3410,3410,3410,1
|
|
20231208,130800,34688855,3405,3405,3405,3405,0
|
|
20231208,130700,34688855,3405,3405,3405,3405,0
|
|
20231208,130600,34688855,3405,3405,3405,3405,0
|
|
20231208,130500,34688855,3405,3405,3405,3405,0
|
|
20231208,130400,34688855,3405,3405,3405,3405,0
|
|
20231208,130300,34688855,3405,3405,3405,3405,0
|
|
20231208,130200,34688855,3405,3405,3405,3405,0
|
|
20231208,130100,34688855,3405,3405,3405,3405,0
|
|
20231208,130000,34688855,3405,3405,3405,3405,2
|
|
20231208,125900,34682045,3450,3450,3450,3450,1
|
|
20231208,125800,34678595,3405,3405,3405,3405,0
|
|
20231208,125700,34678595,3405,3405,3405,3405,0
|
|
20231208,125600,34678595,3405,3405,3405,3405,0
|
|
20231208,125500,34678595,3405,3405,3405,3405,2
|
|
20231208,125400,34671785,3405,3405,3405,3405,0
|
|
20231208,125300,34671785,3405,3405,3405,3405,0
|
|
20231208,125200,34671785,3405,3405,3405,3405,8
|
|
20231208,125100,34644545,3400,3400,3400,3400,0
|
|
20231208,125000,34644545,3400,3400,3400,3400,0
|
|
20231208,124900,34644545,3400,3400,3400,3400,0
|
|
20231208,124800,34644545,3400,3400,3400,3400,0
|
|
20231208,124700,34644545,3400,3400,3400,3400,0
|
|
20231208,124600,34644545,3400,3400,3400,3400,0
|
|
20231208,124500,34644545,3400,3400,3400,3400,0
|
|
20231208,124400,34644545,3400,3425,3425,3400,11
|
|
20231208,124300,34607120,3450,3450,3450,3450,0
|
|
20231208,124200,34607120,3450,3450,3450,3450,0
|
|
20231208,124100,34607120,3450,3450,3450,3450,0
|
|
20231208,124000,34607120,3450,3450,3450,3450,0
|
|
20231208,123900,34607120,3450,3450,3450,3450,0
|
|
20231208,123800,34607120,3450,3450,3450,3450,0
|
|
20231208,123700,34607120,3450,3450,3450,3450,0
|
|
20231208,123600,34607120,3450,3410,3450,3410,56
|
|
20231208,123500,34416120,3400,3400,3400,3400,0
|
|
20231208,123400,34416120,3400,3400,3400,3400,0
|
|
20231208,123300,34416120,3400,3400,3400,3400,231
|
|
20231208,123200,33630720,3395,3395,3395,3395,0
|
|
20231208,123100,33630720,3395,3395,3395,3395,0
|
|
20231208,123000,33630720,3395,3395,3395,3395,0
|
|
20231208,122900,33630720,3395,3395,3395,3395,0
|
|
20231208,122800,33630720,3395,3395,3395,3395,1
|
|
20231208,122700,33627325,3400,3400,3400,3400,0
|
|
20231208,122600,33627325,3400,3400,3400,3400,0
|
|
20231208,122500,33627325,3400,3400,3400,3400,0
|
|
20231208,122400,33627325,3400,3400,3400,3400,0
|
|
20231208,122300,33627325,3400,3400,3400,3400,0
|
|
20231208,122200,33627325,3400,3400,3400,3400,0
|
|
20231208,122100,33627325,3400,3400,3400,3400,0
|
|
20231208,122000,33627325,3400,3400,3400,3400,1
|
|
20231208,121900,33623925,3400,3400,3400,3400,0
|
|
20231208,121800,33623925,3400,3400,3400,3400,0
|
|
20231208,121700,33623925,3400,3400,3400,3400,0
|
|
20231208,121600,33623925,3400,3400,3400,3400,2
|
|
20231208,121500,33617125,3400,3400,3400,3400,8
|
|
20231208,121400,33589925,3400,3400,3400,3400,0
|
|
20231208,121300,33589925,3400,3400,3400,3400,49
|
|
20231208,121200,33423325,3400,3405,3405,3400,1188
|
|
20231208,121100,29383885,3420,3420,3420,3420,0
|
|
20231208,121000,29383885,3420,3420,3420,3420,0
|
|
20231208,120900,29383885,3420,3420,3420,3420,0
|
|
20231208,120800,29383885,3420,3420,3420,3420,0
|
|
20231208,120700,29383885,3420,3420,3420,3420,0
|
|
20231208,120600,29383885,3420,3420,3420,3420,0
|
|
20231208,120500,29383885,3420,3420,3420,3420,0
|
|
20231208,120400,29383885,3420,3420,3420,3420,0
|
|
20231208,120300,29383885,3420,3420,3420,3420,0
|
|
20231208,120200,29383885,3420,3420,3420,3420,0
|
|
20231208,120100,29383885,3420,3420,3420,3420,0
|
|
20231208,120000,29383885,3420,3420,3420,3420,0
|
|
20231208,115900,29383885,3420,3420,3420,3420,0
|
|
20231208,115800,29383885,3420,3420,3420,3420,0
|
|
20231208,115700,29383885,3420,3420,3420,3420,0
|
|
20231208,115600,29383885,3420,3420,3420,3420,0
|
|
20231208,115500,29383885,3420,3420,3420,3420,0
|
|
20231208,115400,29383885,3420,3420,3420,3420,0
|
|
20231208,115300,29383885,3420,3420,3420,3420,0
|
|
20231208,115200,29383885,3420,3420,3420,3420,0
|
|
20231208,115100,29383885,3420,3420,3420,3420,0
|
|
20231208,115000,29383885,3420,3420,3420,3420,0
|
|
20231208,114900,29383885,3420,3420,3420,3420,0
|
|
20231208,114800,29383885,3420,3420,3420,3420,5
|
|
20231208,114700,29366785,3420,3420,3420,3420,3
|
|
20231208,114600,29356525,3420,3420,3420,3420,0
|
|
20231208,114500,29356525,3420,3420,3420,3420,0
|
|
20231208,114400,29356525,3420,3420,3420,3420,0
|
|
20231208,114300,29356525,3420,3420,3420,3420,0
|
|
20231208,114200,29356525,3420,3420,3420,3420,0
|
|
20231208,114100,29356525,3420,3420,3420,3420,0
|
|
20231208,114000,29356525,3420,3420,3420,3420,0
|
|
20231208,113900,29356525,3420,3420,3420,3420,0
|
|
20231208,113800,29356525,3420,3420,3420,3420,0
|
|
20231208,113700,29356525,3420,3420,3420,3420,0
|
|
20231208,113600,29356525,3420,3420,3420,3420,0
|
|
20231208,113500,29356525,3420,3420,3420,3420,0
|
|
20231208,113400,29356525,3420,3420,3420,3420,0
|
|
20231208,113300,29356525,3420,3420,3420,3420,0
|
|
20231208,113200,29356525,3420,3420,3420,3420,0
|
|
20231208,113100,29356525,3420,3420,3420,3420,0
|
|
20231208,113000,29356525,3420,3420,3420,3420,0
|
|
20231208,112900,29356525,3420,3420,3420,3420,0
|
|
20231208,112800,29356525,3420,3420,3420,3420,0
|
|
20231208,112700,29356525,3420,3420,3420,3420,0
|
|
20231208,112600,29356525,3420,3420,3420,3420,0
|
|
20231208,112500,29356525,3420,3420,3420,3420,3
|
|
20231208,112400,29346265,3420,3420,3420,3420,0
|
|
20231208,112300,29346265,3420,3420,3420,3420,0
|
|
20231208,112200,29346265,3420,3420,3420,3420,0
|
|
20231208,112100,29346265,3420,3420,3420,3420,0
|
|
20231208,112000,29346265,3420,3420,3420,3420,0
|
|
20231208,111900,29346265,3420,3420,3420,3420,0
|
|
20231208,111800,29346265,3420,3420,3420,3420,0
|
|
20231208,111700,29346265,3420,3420,3420,3420,0
|
|
20231208,111600,29346265,3420,3420,3420,3420,0
|
|
20231208,111500,29346265,3420,3420,3420,3420,0
|
|
20231208,111400,29346265,3420,3420,3420,3420,0
|
|
20231208,111300,29346265,3420,3420,3420,3420,0
|
|
20231208,111200,29346265,3420,3420,3420,3420,0
|
|
20231208,111100,29346265,3420,3420,3420,3420,0
|
|
20231208,111000,29346265,3420,3420,3420,3420,0
|
|
20231208,110900,29346265,3420,3420,3420,3420,0
|
|
20231208,110800,29346265,3420,3420,3420,3420,0
|
|
20231208,110700,29346265,3420,3420,3420,3420,0
|
|
20231208,110600,29346265,3420,3420,3420,3420,0
|
|
20231208,110500,29346265,3420,3420,3420,3420,0
|
|
20231208,110400,29346265,3420,3420,3420,3420,6
|
|
20231208,110300,29325745,3420,3420,3420,3420,0
|
|
20231208,110200,29325745,3420,3420,3420,3420,1
|
|
20231208,110100,29322325,3400,3400,3400,3400,0
|
|
20231208,110000,29322325,3400,3410,3410,3400,1730
|
|
20231208,105900,23434090,3415,3415,3415,3415,0
|
|
20231208,105800,23434090,3415,3415,3415,3415,0
|
|
20231208,105700,23434090,3415,3415,3415,3415,0
|
|
20231208,105600,23434090,3415,3415,3415,3415,0
|
|
20231208,105500,23434090,3415,3415,3415,3415,0
|
|
20231208,105400,23434090,3415,3415,3415,3415,0
|
|
20231208,105300,23434090,3415,3415,3415,3415,0
|
|
20231208,105200,23434090,3415,3415,3415,3415,0
|
|
20231208,105100,23434090,3415,3415,3415,3415,3
|
|
20231208,105000,23423845,3415,3415,3415,3415,0
|
|
20231208,104900,23423845,3415,3415,3415,3415,0
|
|
20231208,104800,23423845,3415,3415,3415,3415,0
|
|
20231208,104700,23423845,3415,3415,3415,3415,0
|
|
20231208,104600,23423845,3415,3415,3415,3415,68
|
|
20231208,104500,23191625,3415,3415,3415,3415,0
|
|
20231208,104400,23191625,3415,3415,3415,3415,0
|
|
20231208,104300,23191625,3415,3415,3415,3415,0
|
|
20231208,104200,23191625,3415,3415,3415,3415,0
|
|
20231208,104100,23191625,3415,3415,3415,3415,1
|
|
20231208,104000,23188210,3415,3415,3415,3415,0
|
|
20231208,103900,23188210,3415,3415,3415,3415,0
|
|
20231208,103800,23188210,3415,3415,3415,3415,0
|
|
20231208,103700,23188210,3415,3415,3415,3415,0
|
|
20231208,103600,23188210,3415,3415,3415,3415,3
|
|
20231208,103500,23177965,3415,3415,3415,3415,3
|
|
20231208,103400,23167720,3415,3410,3415,3410,99
|
|
20231208,103300,22830110,3420,3420,3420,3420,2
|
|
20231208,103200,22823270,3420,3420,3420,3420,10
|
|
20231208,103100,22789070,3415,3415,3415,3415,0
|
|
20231208,103000,22789070,3415,3415,3415,3415,3
|
|
20231208,102900,22778825,3415,3415,3415,3415,8
|
|
20231208,102800,22751505,3415,3415,3415,3415,32
|
|
20231208,102700,22642225,3415,3415,3415,3415,0
|
|
20231208,102600,22642225,3415,3415,3415,3415,0
|
|
20231208,102500,22642225,3415,3415,3415,3415,0
|
|
20231208,102400,22642225,3415,3415,3415,3415,0
|
|
20231208,102300,22642225,3415,3415,3415,3415,0
|
|
20231208,102200,22642225,3415,3415,3415,3415,0
|
|
20231208,102100,22642225,3415,3415,3415,3415,3
|
|
20231208,102000,22631980,3405,3405,3405,3405,0
|
|
20231208,101900,22631980,3405,3420,3420,3405,3712
|
|
20231208,101800,9991560,3450,3450,3450,3450,0
|
|
20231208,101700,9991560,3450,3450,3450,3450,0
|
|
20231208,101600,9991560,3450,3450,3450,3450,0
|
|
20231208,101500,9991560,3450,3450,3450,3450,0
|
|
20231208,101400,9991560,3450,3450,3450,3450,0
|
|
20231208,101300,9991560,3450,3450,3450,3450,0
|
|
20231208,101200,9991560,3450,3450,3450,3450,0
|
|
20231208,101100,9991560,3450,3450,3450,3450,2
|
|
20231208,101000,9984660,3425,3425,3425,3425,0
|
|
20231208,100900,9984660,3425,3420,3425,3420,191
|
|
20231208,100800,9331425,3425,3425,3425,3425,0
|
|
20231208,100700,9331425,3425,3425,3425,3425,34
|
|
20231208,100600,9214975,3440,3440,3440,3440,24
|
|
20231208,100500,9132415,3440,3440,3440,3440,35
|
|
20231208,100400,9012015,3455,3430,3455,3430,310
|
|
20231208,100300,7948690,3435,3435,3435,3435,5
|
|
20231208,100200,7931515,3440,3440,3440,3440,0
|
|
20231208,100100,7931515,3440,3440,3440,3440,2
|
|
20231208,100000,7924635,3440,3440,3440,3440,5
|
|
20231208,095900,7907435,3445,3445,3445,3445,5
|
|
20231208,095800,7890210,3445,3445,3445,3445,7
|
|
20231208,095700,7866095,3450,3450,3450,3450,0
|
|
20231208,095600,7866095,3450,3450,3450,3450,0
|
|
20231208,095500,7866095,3450,3450,3450,3450,0
|
|
20231208,095400,7866095,3450,3450,3450,3450,1
|
|
20231208,095300,7862645,3450,3450,3450,3450,0
|
|
20231208,095200,7862645,3450,3450,3450,3450,1
|
|
20231208,095100,7859195,3455,3455,3455,3455,0
|
|
20231208,095000,7859195,3455,3455,3455,3455,0
|
|
20231208,094900,7859195,3455,3455,3455,3455,0
|
|
20231208,094800,7859195,3455,3455,3455,3455,66
|
|
20231208,094700,7631165,3450,3450,3450,3450,0
|
|
20231208,094600,7631165,3450,3450,3450,3450,5
|
|
20231208,094500,7613915,3450,3450,3450,3450,0
|
|
20231208,094400,7613915,3450,3450,3450,3450,0
|
|
20231208,094300,7613915,3450,3450,3450,3450,50
|
|
20231208,094200,7441415,3450,3450,3450,3450,0
|
|
20231208,094100,7441415,3450,3450,3450,3450,400
|
|
20231208,094000,6061415,3450,3450,3450,3450,0
|
|
20231208,093900,6061415,3450,3450,3450,3450,0
|
|
20231208,093800,6061415,3450,3450,3450,3450,0
|
|
20231208,093700,6061415,3450,3450,3450,3450,108
|
|
20231208,093600,5688815,3435,3435,3435,3435,0
|
|
20231208,093500,5688815,3435,3435,3435,3435,1318
|
|
20231208,093400,1161485,3450,3450,3450,3450,0
|
|
20231208,093300,1161485,3450,3450,3450,3450,8
|
|
20231208,093200,1133885,3450,3450,3450,3450,0
|
|
20231208,093100,1133885,3450,3450,3450,3450,0
|
|
20231208,093000,1133885,3450,3450,3450,3450,0
|
|
20231208,092900,1133885,3450,3450,3450,3450,0
|
|
20231208,092800,1133885,3450,3450,3450,3450,0
|
|
20231208,092700,1133885,3450,3450,3450,3450,0
|
|
20231208,092600,1133885,3450,3450,3450,3450,0
|
|
20231208,092500,1133885,3450,3450,3450,3450,0
|
|
20231208,092400,1133885,3450,3450,3450,3450,0
|
|
20231208,092300,1133885,3450,3450,3450,3450,10
|
|
20231208,092200,1099385,3450,3450,3450,3450,0
|
|
20231208,092100,1099385,3450,3450,3450,3450,0
|
|
20231208,092000,1099385,3450,3450,3450,3450,0
|
|
20231208,091900,1099385,3450,3450,3450,3450,0
|
|
20231208,091800,1099385,3450,3450,3450,3450,0
|
|
20231208,091700,1099385,3450,3450,3450,3450,0
|
|
20231208,091600,1099385,3450,3450,3450,3450,0
|
|
20231208,091500,1099385,3450,3450,3450,3450,1
|
|
20231208,091400,1095935,3450,3450,3450,3450,0
|
|
20231208,091300,1095935,3450,3450,3450,3450,0
|
|
20231208,091200,1095935,3450,3450,3450,3450,0
|
|
20231208,091100,1095935,3450,3450,3450,3450,0
|
|
20231208,091000,1095935,3450,3450,3450,3450,0
|
|
20231208,090900,1095935,3450,3450,3450,3450,0
|
|
20231208,090800,1095935,3450,3450,3450,3450,0
|
|
20231208,090700,1095935,3450,3450,3450,3450,0
|
|
20231208,090600,1095935,3450,3450,3450,3450,1
|
|
20231208,090500,1092485,3435,3435,3435,3435,0
|
|
20231208,090400,1092485,3435,3435,3435,3435,0
|
|
20231208,090300,1092485,3435,3435,3435,3435,0
|
|
20231208,090200,1092485,3435,3435,3435,3435,5
|
|
20231208,090100,1075310,3435,3435,3435,3435,18
|
|
20231208,090000,1013480,3435,3400,3435,3400,298
|