704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,204100,91727590,9700,9700,9700,9700,133
|
|
20231205,204000,91727590,9700,9700,9700,9700,0
|
|
20231205,203900,91727590,9700,9700,9700,9700,0
|
|
20231205,203800,91727590,9700,9700,9700,9700,0
|
|
20231205,203700,91727590,9700,9700,9700,9700,0
|
|
20231205,203600,91727590,9700,9700,9700,9700,0
|
|
20231205,203500,91727590,9700,9700,9700,9700,0
|
|
20231205,203400,91727590,9700,9700,9700,9700,0
|
|
20231205,203300,91727590,9700,9700,9700,9700,0
|
|
20231205,203200,91727590,9700,9700,9700,9700,0
|
|
20231205,203100,91727590,9700,9700,9700,9700,0
|
|
20231205,203000,91727590,9700,9700,9700,9700,0
|
|
20231205,202900,91727590,9700,9700,9700,9700,0
|
|
20231205,202800,91727590,9700,9700,9700,9700,0
|
|
20231205,202700,91727590,9700,9700,9700,9700,0
|
|
20231205,202600,91727590,9700,9700,9700,9700,0
|
|
20231205,202500,91727590,9700,9700,9700,9700,0
|
|
20231205,202400,91727590,9700,9700,9700,9700,0
|
|
20231205,202300,91727590,9700,9700,9700,9700,0
|
|
20231205,202200,91727590,9700,9700,9700,9700,0
|
|
20231205,202100,91727590,9700,9700,9700,9700,0
|
|
20231205,202000,91727590,9700,9700,9700,9700,0
|
|
20231205,201900,91727590,9700,9700,9700,9700,0
|
|
20231205,201800,91727590,9700,9700,9700,9700,0
|
|
20231205,201700,91727590,9700,9700,9700,9700,0
|
|
20231205,201600,91727590,9700,9700,9700,9700,0
|
|
20231205,201500,91727590,9700,9700,9700,9700,0
|
|
20231205,201400,91727590,9700,9700,9700,9700,0
|
|
20231205,201300,91727590,9700,9700,9700,9700,0
|
|
20231205,201200,91727590,9700,9700,9700,9700,0
|
|
20231205,201100,91727590,9700,9700,9700,9700,133
|
|
20231205,201000,91727590,9700,9700,9700,9700,0
|
|
20231205,200900,91727590,9700,9700,9700,9700,0
|
|
20231205,200800,91727590,9700,9700,9700,9700,0
|
|
20231205,200700,91727590,9700,9700,9700,9700,0
|
|
20231205,200600,91727590,9700,9700,9700,9700,0
|
|
20231205,200500,91727590,9700,9700,9700,9700,0
|
|
20231205,200400,91727590,9700,9700,9700,9700,0
|
|
20231205,200300,91727590,9700,9700,9700,9700,0
|
|
20231205,200200,91727590,9700,9700,9700,9700,0
|
|
20231205,200100,91727590,9700,9700,9700,9700,0
|
|
20231205,200000,91727590,9700,9700,9700,9700,0
|
|
20231205,195900,91727590,9700,9700,9700,9700,0
|
|
20231205,195800,91727590,9700,9700,9700,9700,0
|
|
20231205,195700,91727590,9700,9700,9700,9700,0
|
|
20231205,195600,91727590,9700,9700,9700,9700,0
|
|
20231205,195500,91727590,9700,9700,9700,9700,0
|
|
20231205,195400,91727590,9700,9700,9700,9700,0
|
|
20231205,195300,91727590,9700,9700,9700,9700,0
|
|
20231205,195200,91727590,9700,9700,9700,9700,0
|
|
20231205,195100,91727590,9700,9700,9700,9700,0
|
|
20231205,195000,91727590,9700,9700,9700,9700,0
|
|
20231205,194900,91727590,9700,9700,9700,9700,0
|
|
20231205,194800,91727590,9700,9700,9700,9700,0
|
|
20231205,194700,91727590,9700,9700,9700,9700,0
|
|
20231205,194600,91727590,9700,9700,9700,9700,0
|
|
20231205,194500,91727590,9700,9700,9700,9700,0
|
|
20231205,194400,91727590,9700,9700,9700,9700,0
|
|
20231205,194300,91727590,9700,9700,9700,9700,0
|
|
20231205,194200,91727590,9700,9700,9700,9700,0
|
|
20231205,194100,91727590,9700,9700,9700,9700,133
|
|
20231205,194000,91727590,9700,9700,9700,9700,0
|
|
20231205,193900,91727590,9700,9700,9700,9700,0
|
|
20231205,193800,91727590,9700,9700,9700,9700,0
|
|
20231205,193700,91727590,9700,9700,9700,9700,0
|
|
20231205,193600,91727590,9700,9700,9700,9700,0
|
|
20231205,193500,91727590,9700,9700,9700,9700,0
|
|
20231205,193400,91727590,9700,9700,9700,9700,0
|
|
20231205,193300,91727590,9700,9700,9700,9700,0
|
|
20231205,193200,91727590,9700,9700,9700,9700,0
|
|
20231205,193100,91727590,9700,9700,9700,9700,0
|
|
20231205,193000,91727590,9700,9700,9700,9700,0
|
|
20231205,192900,91727590,9700,9700,9700,9700,0
|
|
20231205,192800,91727590,9700,9700,9700,9700,0
|
|
20231205,192700,91727590,9700,9700,9700,9700,0
|
|
20231205,192600,91727590,9700,9700,9700,9700,0
|
|
20231205,192500,91727590,9700,9700,9700,9700,0
|
|
20231205,192400,91727590,9700,9700,9700,9700,0
|
|
20231205,192300,91727590,9700,9700,9700,9700,0
|
|
20231205,192200,91727590,9700,9700,9700,9700,0
|
|
20231205,192100,91727590,9700,9700,9700,9700,0
|
|
20231205,192000,91727590,9700,9700,9700,9700,0
|
|
20231205,191900,91727590,9700,9700,9700,9700,0
|
|
20231205,191800,91727590,9700,9700,9700,9700,0
|
|
20231205,191700,91727590,9700,9700,9700,9700,0
|
|
20231205,191600,91727590,9700,9700,9700,9700,0
|
|
20231205,191500,91727590,9700,9700,9700,9700,0
|
|
20231205,191400,91727590,9700,9700,9700,9700,0
|
|
20231205,191300,91727590,9700,9700,9700,9700,0
|
|
20231205,191200,91727590,9700,9700,9700,9700,0
|
|
20231205,191100,91727590,9700,9700,9700,9700,133
|
|
20231205,191000,91727590,9700,9700,9700,9700,0
|
|
20231205,190900,91727590,9700,9700,9700,9700,0
|
|
20231205,190800,91727590,9700,9700,9700,9700,0
|
|
20231205,190700,91727590,9700,9700,9700,9700,0
|
|
20231205,190600,91727590,9700,9700,9700,9700,0
|
|
20231205,190500,91727590,9700,9700,9700,9700,0
|
|
20231205,190400,91727590,9700,9700,9700,9700,0
|
|
20231205,190300,91727590,9700,9700,9700,9700,0
|
|
20231205,190200,91727590,9700,9700,9700,9700,0
|
|
20231205,190100,91727590,9700,9700,9700,9700,0
|
|
20231205,190000,91727590,9700,9700,9700,9700,0
|
|
20231205,185900,91727590,9700,9700,9700,9700,0
|
|
20231205,185800,91727590,9700,9700,9700,9700,0
|
|
20231205,185700,91727590,9700,9700,9700,9700,0
|
|
20231205,185600,91727590,9700,9700,9700,9700,0
|
|
20231205,185500,91727590,9700,9700,9700,9700,0
|
|
20231205,185400,91727590,9700,9700,9700,9700,0
|
|
20231205,185300,91727590,9700,9700,9700,9700,0
|
|
20231205,185200,91727590,9700,9700,9700,9700,0
|
|
20231205,185100,91727590,9700,9700,9700,9700,0
|
|
20231205,185000,91727590,9700,9700,9700,9700,0
|
|
20231205,184900,91727590,9700,9700,9700,9700,0
|
|
20231205,184800,91727590,9700,9700,9700,9700,0
|
|
20231205,184700,91727590,9700,9700,9700,9700,0
|
|
20231205,184600,91727590,9700,9700,9700,9700,0
|
|
20231205,184500,91727590,9700,9700,9700,9700,0
|
|
20231205,184400,91727590,9700,9700,9700,9700,0
|
|
20231205,184300,91727590,9700,9700,9700,9700,0
|
|
20231205,184200,91727590,9700,9700,9700,9700,0
|
|
20231205,184100,91727590,9700,9700,9700,9700,133
|
|
20231205,184000,91727590,9700,9700,9700,9700,0
|
|
20231205,183900,91727590,9700,9700,9700,9700,0
|
|
20231205,183800,91727590,9700,9700,9700,9700,0
|
|
20231205,183700,91727590,9700,9700,9700,9700,0
|
|
20231205,183600,91727590,9700,9700,9700,9700,0
|
|
20231205,183500,91727590,9700,9700,9700,9700,0
|
|
20231205,183400,91727590,9700,9700,9700,9700,0
|
|
20231205,183300,91727590,9700,9700,9700,9700,0
|
|
20231205,183200,91727590,9700,9700,9700,9700,0
|
|
20231205,183100,91727590,9700,9700,9700,9700,0
|
|
20231205,183000,91727590,9700,9700,9700,9700,0
|
|
20231205,182900,91727590,9700,9700,9700,9700,0
|
|
20231205,182800,91727590,9700,9700,9700,9700,0
|
|
20231205,182700,91727590,9700,9700,9700,9700,0
|
|
20231205,182600,91727590,9700,9700,9700,9700,0
|
|
20231205,182500,91727590,9700,9700,9700,9700,0
|
|
20231205,182400,91727590,9700,9700,9700,9700,0
|
|
20231205,182300,91727590,9700,9700,9700,9700,0
|
|
20231205,182200,91727590,9700,9700,9700,9700,0
|
|
20231205,182100,91727590,9700,9700,9700,9700,0
|
|
20231205,182000,91727590,9700,9700,9700,9700,0
|
|
20231205,181900,91727590,9700,9700,9700,9700,0
|
|
20231205,181800,91727590,9700,9700,9700,9700,0
|
|
20231205,181700,91727590,9700,9700,9700,9700,0
|
|
20231205,181600,91727590,9700,9700,9700,9700,0
|
|
20231205,181500,91727590,9700,9700,9700,9700,0
|
|
20231205,181400,91727590,9700,9700,9700,9700,0
|
|
20231205,181300,91727590,9700,9700,9700,9700,0
|
|
20231205,181200,91727590,9700,9700,9700,9700,0
|
|
20231205,181100,91727590,9700,9700,9700,9700,133
|
|
20231205,181000,91727590,9700,9700,9700,9700,0
|
|
20231205,180900,91727590,9700,9700,9700,9700,0
|
|
20231205,180800,91727590,9700,9700,9700,9700,0
|
|
20231205,180700,91727590,9700,9700,9700,9700,0
|
|
20231205,180600,91727590,9700,9700,9700,9700,0
|
|
20231205,180500,91727590,9700,9700,9700,9700,0
|
|
20231205,180400,91727590,9700,9700,9700,9700,0
|
|
20231205,180300,91727590,9700,9700,9700,9700,0
|
|
20231205,180200,91727590,9700,9700,9700,9700,0
|
|
20231205,180100,91727590,9700,9700,9700,9700,0
|
|
20231205,180000,91727590,9700,9700,9700,9700,0
|
|
20231205,175900,91727590,9700,9700,9700,9700,0
|
|
20231205,175800,91727590,9700,9700,9700,9700,0
|
|
20231205,175700,91727590,9700,9700,9700,9700,0
|
|
20231205,175600,91727590,9700,9700,9700,9700,0
|
|
20231205,175500,91727590,9700,9700,9700,9700,0
|
|
20231205,175400,91727590,9700,9700,9700,9700,0
|
|
20231205,175300,91727590,9700,9700,9700,9700,0
|
|
20231205,175200,91727590,9700,9700,9700,9700,0
|
|
20231205,175100,91727590,9700,9700,9700,9700,0
|
|
20231205,175000,91727590,9700,9700,9700,9700,0
|
|
20231205,174900,91727590,9700,9700,9700,9700,0
|
|
20231205,174800,91727590,9700,9700,9700,9700,0
|
|
20231205,174700,91727590,9700,9700,9700,9700,0
|
|
20231205,174600,91727590,9700,9700,9700,9700,0
|
|
20231205,174500,91727590,9700,9700,9700,9700,0
|
|
20231205,174400,91727590,9700,9700,9700,9700,0
|
|
20231205,174300,91727590,9700,9700,9700,9700,0
|
|
20231205,174200,91727590,9700,9700,9700,9700,0
|
|
20231205,174100,91727590,9700,9700,9700,9700,133
|
|
20231205,174000,91727590,9700,9700,9700,9700,0
|
|
20231205,173900,91727590,9700,9700,9700,9700,0
|
|
20231205,173800,91727590,9700,9700,9700,9700,0
|
|
20231205,173700,91727590,9700,9700,9700,9700,0
|
|
20231205,173600,91727590,9700,9700,9700,9700,0
|
|
20231205,173500,91727590,9700,9700,9700,9700,0
|
|
20231205,173400,91727590,9700,9700,9700,9700,0
|
|
20231205,173300,91727590,9700,9700,9700,9700,0
|
|
20231205,173200,91727590,9700,9700,9700,9700,0
|
|
20231205,173100,91727590,9700,9700,9700,9700,0
|
|
20231205,173000,91727590,9700,9700,9700,9700,0
|
|
20231205,172900,91727590,9700,9700,9700,9700,0
|
|
20231205,172800,91727590,9700,9700,9700,9700,0
|
|
20231205,172700,91727590,9700,9700,9700,9700,0
|
|
20231205,172600,91727590,9700,9700,9700,9700,0
|
|
20231205,172500,91727590,9700,9700,9700,9700,0
|
|
20231205,172400,91727590,9700,9700,9700,9700,0
|
|
20231205,172300,91727590,9700,9700,9700,9700,0
|
|
20231205,172200,91727590,9700,9700,9700,9700,0
|
|
20231205,172100,91727590,9700,9700,9700,9700,0
|
|
20231205,172000,91727590,9700,9700,9700,9700,0
|
|
20231205,171900,91727590,9700,9700,9700,9700,0
|
|
20231205,171800,91727590,9700,9700,9700,9700,0
|
|
20231205,171700,91727590,9700,9700,9700,9700,0
|
|
20231205,171600,91727590,9700,9700,9700,9700,0
|
|
20231205,171500,91727590,9700,9700,9700,9700,0
|
|
20231205,171400,91727590,9700,9700,9700,9700,0
|
|
20231205,171300,91727590,9700,9700,9700,9700,0
|
|
20231205,171200,91727590,9700,9700,9700,9700,0
|
|
20231205,171100,91727590,9700,9700,9700,9700,133
|
|
20231205,171000,91727590,9700,9700,9700,9700,0
|
|
20231205,170900,91727590,9700,9700,9700,9700,0
|
|
20231205,170800,91727590,9700,9700,9700,9700,0
|
|
20231205,170700,91727590,9700,9700,9700,9700,0
|
|
20231205,170600,91727590,9700,9700,9700,9700,0
|
|
20231205,170500,91727590,9700,9700,9700,9700,0
|
|
20231205,170400,91727590,9700,9700,9700,9700,0
|
|
20231205,170300,91727590,9700,9700,9700,9700,0
|
|
20231205,170200,91727590,9700,9700,9700,9700,0
|
|
20231205,170100,91727590,9700,9700,9700,9700,0
|
|
20231205,170000,91727590,9700,9700,9700,9700,0
|
|
20231205,165900,91727590,9700,9700,9700,9700,0
|
|
20231205,165800,91727590,9700,9700,9700,9700,0
|
|
20231205,165700,91727590,9700,9700,9700,9700,0
|
|
20231205,165600,91727590,9700,9700,9700,9700,0
|
|
20231205,165500,91727590,9700,9700,9700,9700,0
|
|
20231205,165400,91727590,9700,9700,9700,9700,0
|
|
20231205,165300,91727590,9700,9700,9700,9700,0
|
|
20231205,165200,91727590,9700,9700,9700,9700,0
|
|
20231205,165100,91727590,9700,9700,9700,9700,0
|
|
20231205,165000,91727590,9700,9700,9700,9700,0
|
|
20231205,164900,91727590,9700,9700,9700,9700,0
|
|
20231205,164800,91727590,9700,9700,9700,9700,0
|
|
20231205,164700,91727590,9700,9700,9700,9700,0
|
|
20231205,164600,91727590,9700,9700,9700,9700,0
|
|
20231205,164500,91727590,9700,9700,9700,9700,0
|
|
20231205,164400,91727590,9700,9700,9700,9700,0
|
|
20231205,164300,91727590,9700,9700,9700,9700,0
|
|
20231205,164200,91727590,9700,9700,9700,9700,0
|
|
20231205,164100,91727590,9700,9700,9700,9700,133
|
|
20231205,164000,91727590,9700,9700,9700,9700,0
|
|
20231205,163900,91727590,9700,9700,9700,9700,0
|
|
20231205,163800,91727590,9700,9700,9700,9700,0
|
|
20231205,163700,91727590,9700,9700,9700,9700,0
|
|
20231205,163600,91727590,9700,9700,9700,9700,0
|
|
20231205,163500,91727590,9700,9700,9700,9700,0
|
|
20231205,163400,91727590,9700,9700,9700,9700,0
|
|
20231205,163300,91727590,9700,9700,9700,9700,0
|
|
20231205,163200,91727590,9700,9700,9700,9700,0
|
|
20231205,163100,91727590,9700,9700,9700,9700,0
|
|
20231205,163000,91727590,9700,9700,9700,9700,0
|
|
20231205,162900,91727590,9700,9700,9700,9700,0
|
|
20231205,162800,91727590,9700,9700,9700,9700,0
|
|
20231205,162700,91727590,9700,9700,9700,9700,0
|
|
20231205,162600,91727590,9700,9700,9700,9700,0
|
|
20231205,162500,91727590,9700,9700,9700,9700,0
|
|
20231205,162400,91727590,9700,9700,9700,9700,0
|
|
20231205,162300,91727590,9700,9700,9700,9700,0
|
|
20231205,162200,91727590,9700,9700,9700,9700,0
|
|
20231205,162100,91727590,9700,9700,9700,9700,0
|
|
20231205,162000,91727590,9700,9700,9700,9700,0
|
|
20231205,161900,91727590,9700,9700,9700,9700,0
|
|
20231205,161800,91727590,9700,9700,9700,9700,0
|
|
20231205,161700,91727590,9700,9700,9700,9700,0
|
|
20231205,161600,91727590,9700,9700,9700,9700,0
|
|
20231205,161500,91727590,9700,9700,9700,9700,0
|
|
20231205,161400,91727590,9700,9700,9700,9700,0
|
|
20231205,161300,91727590,9700,9700,9700,9700,0
|
|
20231205,161200,91727590,9700,9700,9700,9700,0
|
|
20231205,161100,91727590,9700,9700,9700,9700,133
|
|
20231205,161000,91727590,9700,9700,9700,9700,0
|
|
20231205,160900,91727590,9700,9700,9700,9700,0
|
|
20231205,160800,91727590,9700,9700,9700,9700,0
|
|
20231205,160700,91727590,9700,9700,9700,9700,0
|
|
20231205,160600,91727590,9700,9700,9700,9700,0
|
|
20231205,160500,91727590,9700,9700,9700,9700,0
|
|
20231205,160400,91727590,9700,9700,9700,9700,0
|
|
20231205,160300,91727590,9700,9700,9700,9700,0
|
|
20231205,160200,91727590,9700,9700,9700,9700,0
|
|
20231205,160100,91727590,9700,9700,9700,9700,0
|
|
20231205,160000,91727590,9700,9700,9700,9700,0
|
|
20231205,155900,91727590,9700,9700,9700,9700,0
|
|
20231205,155800,91727590,9700,9700,9700,9700,0
|
|
20231205,155700,91727590,9700,9700,9700,9700,0
|
|
20231205,155600,91727590,9700,9700,9700,9700,0
|
|
20231205,155500,91727590,9700,9700,9700,9700,0
|
|
20231205,155400,91727590,9700,9700,9700,9700,0
|
|
20231205,155300,91727590,9700,9700,9700,9700,0
|
|
20231205,155200,91727590,9700,9700,9700,9700,0
|
|
20231205,155100,91727590,9700,9700,9700,9700,0
|
|
20231205,155000,91727590,9700,9700,9700,9700,0
|
|
20231205,154900,91727590,9700,9700,9700,9700,0
|
|
20231205,154800,91727590,9700,9700,9700,9700,0
|
|
20231205,154700,91727590,9700,9700,9700,9700,0
|
|
20231205,154600,91727590,9700,9700,9700,9700,0
|
|
20231205,154500,91727590,9700,9700,9700,9700,0
|
|
20231205,154400,91727590,9700,9700,9700,9700,0
|
|
20231205,154300,91727590,9700,9700,9700,9700,0
|
|
20231205,154200,91727590,9700,9700,9700,9700,0
|
|
20231205,154100,91727590,9700,9700,9700,9700,133
|
|
20231205,154000,91727590,9700,9700,9700,9700,0
|
|
20231205,153900,91727590,9700,9700,9700,9700,0
|
|
20231205,153800,91727590,9700,9700,9700,9700,0
|
|
20231205,153700,91727590,9700,9700,9700,9700,0
|
|
20231205,153600,91727590,9700,9700,9700,9700,0
|
|
20231205,153500,91727590,9700,9700,9700,9700,0
|
|
20231205,153400,91727590,9700,9700,9700,9700,0
|
|
20231205,153300,91727590,9700,9700,9700,9700,0
|
|
20231205,153200,91727590,9700,9700,9700,9700,0
|
|
20231205,153100,91727590,9700,9700,9700,9700,0
|
|
20231205,153000,91727590,9700,9700,9700,9700,133
|
|
20231205,152900,90437490,9670,9670,9670,9670,0
|
|
20231205,152800,90437490,9670,9670,9670,9670,0
|
|
20231205,152700,90437490,9670,9670,9670,9670,0
|
|
20231205,152600,90437490,9670,9670,9670,9670,0
|
|
20231205,152500,90437490,9670,9670,9670,9670,0
|
|
20231205,152400,90437490,9670,9670,9670,9670,0
|
|
20231205,152300,90437490,9670,9670,9670,9670,0
|
|
20231205,152200,90437490,9670,9670,9670,9670,0
|
|
20231205,152100,90437490,9670,9670,9670,9670,0
|
|
20231205,152000,90437490,9670,9670,9670,9670,0
|
|
20231205,151900,90437490,9670,9670,9670,9670,53
|
|
20231205,151800,89924980,9670,9670,9670,9670,0
|
|
20231205,151700,89924980,9670,9670,9670,9670,0
|
|
20231205,151600,89924980,9670,9670,9670,9670,0
|
|
20231205,151500,89924980,9670,9670,9670,9670,0
|
|
20231205,151400,89924980,9670,9670,9670,9670,1
|
|
20231205,151300,89915310,9670,9670,9670,9670,11
|
|
20231205,151200,89808940,9670,9670,9670,9670,0
|
|
20231205,151100,89808940,9670,9670,9670,9670,18
|
|
20231205,151000,89634880,9680,9680,9680,9680,0
|
|
20231205,150900,89634880,9680,9680,9680,9680,0
|
|
20231205,150800,89634880,9680,9680,9680,9680,0
|
|
20231205,150700,89634880,9680,9680,9680,9680,0
|
|
20231205,150600,89634880,9680,9680,9680,9680,0
|
|
20231205,150500,89634880,9680,9680,9680,9680,0
|
|
20231205,150400,89634880,9680,9680,9680,9680,0
|
|
20231205,150300,89634880,9680,9680,9680,9680,0
|
|
20231205,150200,89634880,9680,9680,9680,9680,0
|
|
20231205,150100,89634880,9680,9680,9680,9680,1
|
|
20231205,150000,89625200,9680,9680,9680,9680,0
|
|
20231205,145900,89625200,9680,9680,9680,9680,0
|
|
20231205,145800,89625200,9680,9680,9680,9680,0
|
|
20231205,145700,89625200,9680,9680,9680,9680,0
|
|
20231205,145600,89625200,9680,9680,9680,9680,0
|
|
20231205,145500,89625200,9680,9640,9680,9640,210
|
|
20231205,145400,87600760,9640,9640,9640,9640,6
|
|
20231205,145300,87542920,9640,9660,9660,9640,892
|
|
20231205,145200,78936930,9660,9660,9660,9660,100
|
|
20231205,145100,77970930,9660,9670,9670,9660,10
|
|
20231205,145000,77874240,9660,9660,9660,9660,127
|
|
20231205,144900,76647420,9670,9670,9670,9670,0
|
|
20231205,144800,76647420,9670,9670,9670,9670,73
|
|
20231205,144700,75941510,9680,9680,9680,9680,0
|
|
20231205,144600,75941510,9680,9680,9680,9680,0
|
|
20231205,144500,75941510,9680,9680,9680,9680,1
|
|
20231205,144400,75931830,9670,9670,9670,9670,0
|
|
20231205,144300,75931830,9670,9670,9670,9670,0
|
|
20231205,144200,75931830,9670,9670,9670,9670,0
|
|
20231205,144100,75931830,9670,9670,9670,9670,0
|
|
20231205,144000,75931830,9670,9670,9670,9670,0
|
|
20231205,143900,75931830,9670,9670,9670,9670,0
|
|
20231205,143800,75931830,9670,9670,9670,9670,0
|
|
20231205,143700,75931830,9670,9670,9670,9670,0
|
|
20231205,143600,75931830,9670,9670,9670,9670,0
|
|
20231205,143500,75931830,9670,9670,9670,9670,1
|
|
20231205,143400,75922160,9670,9670,9670,9670,0
|
|
20231205,143300,75922160,9670,9670,9670,9670,0
|
|
20231205,143200,75922160,9670,9670,9670,9670,0
|
|
20231205,143100,75922160,9670,9670,9670,9670,2
|
|
20231205,143000,75902820,9680,9680,9680,9680,0
|
|
20231205,142900,75902820,9680,9680,9680,9680,0
|
|
20231205,142800,75902820,9680,9680,9680,9680,0
|
|
20231205,142700,75902820,9680,9680,9680,9680,0
|
|
20231205,142600,75902820,9680,9680,9680,9680,0
|
|
20231205,142500,75902820,9680,9680,9680,9680,0
|
|
20231205,142400,75902820,9680,9680,9680,9680,0
|
|
20231205,142300,75902820,9680,9680,9680,9680,0
|
|
20231205,142200,75902820,9680,9680,9680,9680,1
|
|
20231205,142100,75893140,9680,9680,9680,9680,0
|
|
20231205,142000,75893140,9680,9680,9680,9680,0
|
|
20231205,141900,75893140,9680,9680,9680,9680,0
|
|
20231205,141800,75893140,9680,9680,9680,9680,0
|
|
20231205,141700,75893140,9680,9680,9680,9680,0
|
|
20231205,141600,75893140,9680,9680,9680,9680,0
|
|
20231205,141500,75893140,9680,9680,9680,9680,1
|
|
20231205,141400,75883460,9680,9680,9680,9680,0
|
|
20231205,141300,75883460,9680,9680,9680,9680,0
|
|
20231205,141200,75883460,9680,9680,9680,9680,7
|
|
20231205,141100,75815700,9680,9680,9680,9680,0
|
|
20231205,141000,75815700,9680,9680,9680,9680,0
|
|
20231205,140900,75815700,9680,9680,9680,9680,0
|
|
20231205,140800,75815700,9680,9680,9680,9680,0
|
|
20231205,140700,75815700,9680,9680,9680,9680,0
|
|
20231205,140600,75815700,9680,9680,9680,9680,0
|
|
20231205,140500,75815700,9680,9680,9680,9680,11
|
|
20231205,140400,75709220,9690,9690,9690,9690,0
|
|
20231205,140300,75709220,9690,9690,9690,9690,1
|
|
20231205,140200,75699530,9690,9690,9690,9690,0
|
|
20231205,140100,75699530,9690,9690,9690,9690,115
|
|
20231205,140000,74585180,9680,9680,9680,9680,0
|
|
20231205,135900,74585180,9680,9680,9680,9680,1
|
|
20231205,135800,74575500,9690,9680,9690,9680,171
|
|
20231205,135700,72918520,9690,9690,9690,9690,0
|
|
20231205,135600,72918520,9690,9690,9690,9690,0
|
|
20231205,135500,72918520,9690,9690,9690,9690,0
|
|
20231205,135400,72918520,9690,9690,9690,9690,0
|
|
20231205,135300,72918520,9690,9690,9690,9690,0
|
|
20231205,135200,72918520,9690,9690,9690,9690,0
|
|
20231205,135100,72918520,9690,9690,9690,9690,359
|
|
20231205,135000,69439810,9690,9690,9690,9690,0
|
|
20231205,134900,69439810,9690,9700,9700,9690,208
|
|
20231205,134800,67423150,9700,9700,9700,9700,0
|
|
20231205,134700,67423150,9700,9700,9700,9700,0
|
|
20231205,134600,67423150,9700,9700,9700,9700,0
|
|
20231205,134500,67423150,9700,9700,9700,9700,0
|
|
20231205,134400,67423150,9700,9700,9700,9700,0
|
|
20231205,134300,67423150,9700,9700,9700,9700,0
|
|
20231205,134200,67423150,9700,9700,9700,9700,0
|
|
20231205,134100,67423150,9700,9700,9700,9700,0
|
|
20231205,134000,67423150,9700,9700,9700,9700,100
|
|
20231205,133900,66453150,9690,9690,9690,9690,0
|
|
20231205,133800,66453150,9690,9690,9690,9690,2
|
|
20231205,133700,66433770,9700,9700,9700,9700,0
|
|
20231205,133600,66433770,9700,9700,9700,9700,0
|
|
20231205,133500,66433770,9700,9700,9700,9700,0
|
|
20231205,133400,66433770,9700,9700,9700,9700,1
|
|
20231205,133300,66424070,9700,9690,9700,9690,143
|
|
20231205,133200,65037420,9700,9700,9700,9700,0
|
|
20231205,133100,65037420,9700,9700,9700,9700,0
|
|
20231205,133000,65037420,9700,9700,9700,9700,1
|
|
20231205,132900,65027720,9700,9700,9700,9700,0
|
|
20231205,132800,65027720,9700,9700,9700,9700,500
|
|
20231205,132700,60177720,9700,9700,9700,9700,1
|
|
20231205,132600,60168020,9700,9700,9700,9700,0
|
|
20231205,132500,60168020,9700,9700,9700,9700,0
|
|
20231205,132400,60168020,9700,9700,9700,9700,0
|
|
20231205,132300,60168020,9700,9700,9700,9700,10
|
|
20231205,132200,60071020,9680,9680,9680,9680,0
|
|
20231205,132100,60071020,9680,9680,9680,9680,0
|
|
20231205,132000,60071020,9680,9680,9680,9680,0
|
|
20231205,131900,60071020,9680,9700,9700,9680,262
|
|
20231205,131800,57529660,9670,9670,9670,9670,0
|
|
20231205,131700,57529660,9670,9670,9670,9670,0
|
|
20231205,131600,57529660,9670,9670,9670,9670,0
|
|
20231205,131500,57529660,9670,9670,9670,9670,0
|
|
20231205,131400,57529660,9670,9670,9670,9670,0
|
|
20231205,131300,57529660,9670,9670,9670,9670,0
|
|
20231205,131200,57529660,9670,9670,9670,9670,0
|
|
20231205,131100,57529660,9670,9670,9670,9670,1
|
|
20231205,131000,57519990,9670,9670,9670,9670,0
|
|
20231205,130900,57519990,9670,9670,9670,9670,0
|
|
20231205,130800,57519990,9670,9660,9670,9660,219
|
|
20231205,130700,55404440,9670,9670,9670,9670,340
|
|
20231205,130600,52116640,9670,9670,9670,9670,0
|
|
20231205,130500,52116640,9670,9670,9670,9670,5
|
|
20231205,130400,52068290,9670,9670,9670,9670,1
|
|
20231205,130300,52058620,9670,9670,9670,9670,0
|
|
20231205,130200,52058620,9670,9670,9670,9670,0
|
|
20231205,130100,52058620,9670,9670,9670,9670,0
|
|
20231205,130000,52058620,9670,9670,9670,9670,0
|
|
20231205,125900,52058620,9670,9670,9670,9670,0
|
|
20231205,125800,52058620,9670,9670,9670,9670,0
|
|
20231205,125700,52058620,9670,9670,9670,9670,0
|
|
20231205,125600,52058620,9670,9670,9670,9670,0
|
|
20231205,125500,52058620,9670,9670,9670,9670,11
|
|
20231205,125400,51952250,9660,9660,9660,9660,0
|
|
20231205,125300,51952250,9660,9660,9660,9660,0
|
|
20231205,125200,51952250,9660,9660,9660,9660,0
|
|
20231205,125100,51952250,9660,9660,9660,9660,0
|
|
20231205,125000,51952250,9660,9660,9660,9660,20
|
|
20231205,124900,51759050,9660,9660,9660,9660,0
|
|
20231205,124800,51759050,9660,9660,9660,9660,0
|
|
20231205,124700,51759050,9660,9660,9660,9660,0
|
|
20231205,124600,51759050,9660,9660,9660,9660,1
|
|
20231205,124500,51749390,9660,9660,9660,9660,0
|
|
20231205,124400,51749390,9660,9660,9660,9660,0
|
|
20231205,124300,51749390,9660,9660,9660,9660,0
|
|
20231205,124200,51749390,9660,9660,9660,9660,0
|
|
20231205,124100,51749390,9660,9660,9660,9660,0
|
|
20231205,124000,51749390,9660,9670,9670,9660,82
|
|
20231205,123900,50957250,9670,9670,9670,9670,50
|
|
20231205,123800,50473750,9670,9670,9670,9670,0
|
|
20231205,123700,50473750,9670,9670,9670,9670,9
|
|
20231205,123600,50386720,9670,9670,9670,9670,0
|
|
20231205,123500,50386720,9670,9670,9670,9670,200
|
|
20231205,123400,48452720,9660,9660,9660,9660,0
|
|
20231205,123300,48452720,9660,9660,9660,9660,0
|
|
20231205,123200,48452720,9660,9660,9660,9660,0
|
|
20231205,123100,48452720,9660,9660,9660,9660,0
|
|
20231205,123000,48452720,9660,9660,9660,9660,0
|
|
20231205,122900,48452720,9660,9660,9660,9660,0
|
|
20231205,122800,48452720,9660,9660,9660,9660,0
|
|
20231205,122700,48452720,9660,9660,9660,9660,15
|
|
20231205,122600,48307820,9660,9660,9660,9660,0
|
|
20231205,122500,48307820,9660,9660,9660,9660,0
|
|
20231205,122400,48307820,9660,9660,9660,9660,0
|
|
20231205,122300,48307820,9660,9660,9660,9660,110
|
|
20231205,122200,47245220,9670,9670,9670,9670,0
|
|
20231205,122100,47245220,9670,9670,9670,9670,0
|
|
20231205,122000,47245220,9670,9670,9670,9670,0
|
|
20231205,121900,47245220,9670,9670,9670,9670,0
|
|
20231205,121800,47245220,9670,9670,9670,9670,0
|
|
20231205,121700,47245220,9670,9670,9670,9670,0
|
|
20231205,121600,47245220,9670,9670,9670,9670,0
|
|
20231205,121500,47245220,9670,9670,9670,9670,0
|
|
20231205,121400,47245220,9670,9670,9670,9670,0
|
|
20231205,121300,47245220,9670,9670,9670,9670,3
|
|
20231205,121200,47216210,9670,9670,9670,9670,0
|
|
20231205,121100,47216210,9670,9670,9670,9670,0
|
|
20231205,121000,47216210,9670,9670,9670,9670,0
|
|
20231205,120900,47216210,9670,9670,9670,9670,0
|
|
20231205,120800,47216210,9670,9670,9670,9670,2
|
|
20231205,120700,47196870,9670,9670,9670,9670,1
|
|
20231205,120600,47187200,9660,9660,9660,9660,0
|
|
20231205,120500,47187200,9660,9660,9660,9660,0
|
|
20231205,120400,47187200,9660,9660,9660,9660,0
|
|
20231205,120300,47187200,9660,9660,9660,9660,0
|
|
20231205,120200,47187200,9660,9660,9660,9660,0
|
|
20231205,120100,47187200,9660,9660,9660,9660,0
|
|
20231205,120000,47187200,9660,9660,9660,9660,0
|
|
20231205,115900,47187200,9660,9660,9660,9660,0
|
|
20231205,115800,47187200,9660,9660,9660,9660,14
|
|
20231205,115700,47051960,9670,9670,9670,9670,0
|
|
20231205,115600,47051960,9670,9670,9670,9670,10
|
|
20231205,115500,46955260,9670,9670,9670,9670,0
|
|
20231205,115400,46955260,9670,9670,9670,9670,0
|
|
20231205,115300,46955260,9670,9670,9670,9670,0
|
|
20231205,115200,46955260,9670,9670,9670,9670,0
|
|
20231205,115100,46955260,9670,9670,9670,9670,0
|
|
20231205,115000,46955260,9670,9670,9670,9670,15
|
|
20231205,114900,46810210,9670,9670,9670,9670,1
|
|
20231205,114800,46800540,9670,9670,9670,9670,1
|
|
20231205,114700,46790870,9660,9660,9660,9660,0
|
|
20231205,114600,46790870,9660,9660,9660,9660,0
|
|
20231205,114500,46790870,9660,9660,9660,9660,0
|
|
20231205,114400,46790870,9660,9660,9660,9660,0
|
|
20231205,114300,46790870,9660,9660,9660,9660,0
|
|
20231205,114200,46790870,9660,9660,9660,9660,0
|
|
20231205,114100,46790870,9660,9660,9660,9660,7
|
|
20231205,114000,46723250,9670,9670,9670,9670,0
|
|
20231205,113900,46723250,9670,9670,9670,9670,104
|
|
20231205,113800,45717570,9670,9670,9670,9670,0
|
|
20231205,113700,45717570,9670,9670,9670,9670,0
|
|
20231205,113600,45717570,9670,9670,9670,9670,0
|
|
20231205,113500,45717570,9670,9670,9670,9670,0
|
|
20231205,113400,45717570,9670,9670,9670,9670,1
|
|
20231205,113300,45707900,9710,9710,9710,9710,0
|
|
20231205,113200,45707900,9710,9710,9710,9710,0
|
|
20231205,113100,45707900,9710,9710,9710,9710,0
|
|
20231205,113000,45707900,9710,9710,9710,9710,0
|
|
20231205,112900,45707900,9710,9710,9710,9710,0
|
|
20231205,112800,45707900,9710,9710,9710,9710,0
|
|
20231205,112700,45707900,9710,9710,9710,9710,0
|
|
20231205,112600,45707900,9710,9710,9710,9710,0
|
|
20231205,112500,45707900,9710,9710,9710,9710,0
|
|
20231205,112400,45707900,9710,9710,9710,9710,0
|
|
20231205,112300,45707900,9710,9710,9710,9710,0
|
|
20231205,112200,45707900,9710,9710,9710,9710,71
|
|
20231205,112100,45018490,9710,9710,9710,9710,0
|
|
20231205,112000,45018490,9710,9710,9710,9710,0
|
|
20231205,111900,45018490,9710,9710,9710,9710,0
|
|
20231205,111800,45018490,9710,9710,9710,9710,4
|
|
20231205,111700,44979650,9660,9660,9660,9660,0
|
|
20231205,111600,44979650,9660,9660,9660,9660,55
|
|
20231205,111500,44448350,9660,9710,9710,9650,1547
|
|
20231205,111400,29504280,9710,9690,9710,9690,1551
|
|
20231205,111300,14459960,9690,9690,9690,9690,200
|
|
20231205,111200,12521960,9690,9690,9690,9690,0
|
|
20231205,111100,12521960,9690,9690,9690,9690,0
|
|
20231205,111000,12521960,9690,9690,9690,9690,0
|
|
20231205,110900,12521960,9690,9690,9690,9690,0
|
|
20231205,110800,12521960,9690,9690,9690,9690,0
|
|
20231205,110700,12521960,9690,9690,9690,9690,0
|
|
20231205,110600,12521960,9690,9690,9690,9690,2
|
|
20231205,110500,12502580,9690,9690,9690,9690,0
|
|
20231205,110400,12502580,9690,9690,9690,9690,0
|
|
20231205,110300,12502580,9690,9690,9690,9690,70
|
|
20231205,110200,11824280,9690,9690,9690,9690,100
|
|
20231205,110100,10855280,9690,9690,9690,9690,6
|
|
20231205,110000,10797140,9660,9660,9660,9660,0
|
|
20231205,105900,10797140,9660,9660,9660,9660,0
|
|
20231205,105800,10797140,9660,9680,9680,9660,327
|
|
20231205,105700,7635470,9680,9680,9680,9680,0
|
|
20231205,105600,7635470,9680,9680,9680,9680,0
|
|
20231205,105500,7635470,9680,9690,9690,9680,101
|
|
20231205,105400,6656790,9680,9680,9680,9680,0
|
|
20231205,105300,6656790,9680,9680,9680,9680,0
|
|
20231205,105200,6656790,9680,9680,9680,9680,0
|
|
20231205,105100,6656790,9680,9680,9680,9680,6
|
|
20231205,105000,6598710,9690,9690,9690,9690,0
|
|
20231205,104900,6598710,9690,9690,9690,9690,0
|
|
20231205,104800,6598710,9690,9690,9690,9690,15
|
|
20231205,104700,6453360,9690,9690,9690,9690,0
|
|
20231205,104600,6453360,9690,9690,9690,9690,1
|
|
20231205,104500,6443670,9690,9690,9690,9690,0
|
|
20231205,104400,6443670,9690,9690,9690,9690,1
|
|
20231205,104300,6433980,9670,9670,9670,9670,0
|
|
20231205,104200,6433980,9670,9670,9670,9670,0
|
|
20231205,104100,6433980,9670,9670,9670,9670,0
|
|
20231205,104000,6433980,9670,9670,9670,9670,0
|
|
20231205,103900,6433980,9670,9670,9670,9670,0
|
|
20231205,103800,6433980,9670,9670,9670,9670,0
|
|
20231205,103700,6433980,9670,9670,9670,9670,0
|
|
20231205,103600,6433980,9670,9670,9670,9670,0
|
|
20231205,103500,6433980,9670,9670,9670,9670,0
|
|
20231205,103400,6433980,9670,9670,9670,9670,54
|
|
20231205,103300,5911800,9670,9670,9670,9670,0
|
|
20231205,103200,5911800,9670,9670,9670,9670,1
|
|
20231205,103100,5902130,9670,9670,9670,9670,19
|
|
20231205,103000,5718400,9670,9670,9670,9670,0
|
|
20231205,102900,5718400,9670,9670,9670,9670,0
|
|
20231205,102800,5718400,9670,9670,9670,9670,10
|
|
20231205,102700,5621700,9670,9670,9670,9670,5
|
|
20231205,102600,5573350,9670,9670,9670,9670,59
|
|
20231205,102500,5002820,9670,9670,9670,9670,0
|
|
20231205,102400,5002820,9670,9670,9670,9670,0
|
|
20231205,102300,5002820,9670,9670,9670,9670,0
|
|
20231205,102200,5002820,9670,9670,9670,9670,0
|
|
20231205,102100,5002820,9670,9670,9670,9670,0
|
|
20231205,102000,5002820,9670,9670,9670,9670,0
|
|
20231205,101900,5002820,9670,9670,9670,9670,0
|
|
20231205,101800,5002820,9670,9670,9670,9670,0
|
|
20231205,101700,5002820,9670,9670,9670,9670,4
|
|
20231205,101600,4964140,9660,9660,9660,9660,0
|
|
20231205,101500,4964140,9660,9660,9660,9660,0
|
|
20231205,101400,4964140,9660,9660,9660,9660,0
|
|
20231205,101300,4964140,9660,9660,9660,9660,9
|
|
20231205,101200,4877200,9690,9690,9690,9690,0
|
|
20231205,101100,4877200,9690,9690,9690,9690,0
|
|
20231205,101000,4877200,9690,9690,9690,9690,0
|
|
20231205,100900,4877200,9690,9690,9690,9690,0
|
|
20231205,100800,4877200,9690,9690,9690,9690,0
|
|
20231205,100700,4877200,9690,9690,9690,9690,0
|
|
20231205,100600,4877200,9690,9690,9690,9690,0
|
|
20231205,100500,4877200,9690,9690,9690,9690,0
|
|
20231205,100400,4877200,9690,9690,9690,9690,0
|
|
20231205,100300,4877200,9690,9690,9690,9690,0
|
|
20231205,100200,4877200,9690,9690,9690,9690,0
|
|
20231205,100100,4877200,9690,9690,9690,9690,0
|
|
20231205,100000,4877200,9690,9680,9690,9680,5
|
|
20231205,095900,4828760,9690,9690,9690,9690,0
|
|
20231205,095800,4828760,9690,9670,9690,9670,51
|
|
20231205,095700,4334880,9670,9670,9670,9670,0
|
|
20231205,095600,4334880,9670,9670,9670,9670,0
|
|
20231205,095500,4334880,9670,9670,9670,9670,7
|
|
20231205,095400,4267190,9670,9670,9670,9670,0
|
|
20231205,095300,4267190,9670,9670,9670,9670,0
|
|
20231205,095200,4267190,9670,9670,9670,9670,0
|
|
20231205,095100,4267190,9670,9670,9670,9670,0
|
|
20231205,095000,4267190,9670,9670,9670,9670,0
|
|
20231205,094900,4267190,9670,9670,9670,9670,0
|
|
20231205,094800,4267190,9670,9670,9670,9670,0
|
|
20231205,094700,4267190,9670,9670,9670,9670,2
|
|
20231205,094600,4247850,9660,9660,9660,9660,5
|
|
20231205,094500,4199550,9660,9660,9660,9660,21
|
|
20231205,094400,3996690,9660,9660,9660,9660,0
|
|
20231205,094300,3996690,9660,9660,9660,9660,0
|
|
20231205,094200,3996690,9660,9660,9660,9660,1
|
|
20231205,094100,3987030,9660,9660,9660,9660,0
|
|
20231205,094000,3987030,9660,9660,9660,9660,0
|
|
20231205,093900,3987030,9660,9660,9660,9660,4
|
|
20231205,093800,3948390,9650,9650,9650,9650,16
|
|
20231205,093700,3793990,9660,9660,9660,9660,11
|
|
20231205,093600,3687730,9660,9660,9660,9660,0
|
|
20231205,093500,3687730,9660,9660,9660,9660,0
|
|
20231205,093400,3687730,9660,9660,9660,9660,15
|
|
20231205,093300,3542830,9660,9660,9660,9660,1
|
|
20231205,093200,3533170,9660,9660,9660,9660,1
|
|
20231205,093100,3523510,9660,9660,9660,9660,10
|
|
20231205,093000,3426910,9660,9660,9660,9660,20
|
|
20231205,092900,3233710,9660,9660,9660,9660,16
|
|
20231205,092800,3079150,9660,9660,9660,9660,0
|
|
20231205,092700,3079150,9660,9660,9660,9660,0
|
|
20231205,092600,3079150,9660,9660,9660,9660,0
|
|
20231205,092500,3079150,9660,9660,9660,9660,0
|
|
20231205,092400,3079150,9660,9660,9660,9660,0
|
|
20231205,092300,3079150,9660,9660,9660,9660,0
|
|
20231205,092200,3079150,9660,9660,9660,9660,6
|
|
20231205,092100,3021190,9660,9660,9660,9660,0
|
|
20231205,092000,3021190,9660,9660,9660,9660,2
|
|
20231205,091900,3001870,9690,9690,9690,9690,0
|
|
20231205,091800,3001870,9690,9690,9690,9690,1
|
|
20231205,091700,2992180,9690,9690,9690,9690,0
|
|
20231205,091600,2992180,9690,9690,9690,9690,0
|
|
20231205,091500,2992180,9690,9670,9690,9670,290
|
|
20231205,091400,183460,9670,9670,9670,9670,0
|
|
20231205,091300,183460,9670,9670,9670,9670,0
|
|
20231205,091200,183460,9670,9670,9670,9670,0
|
|
20231205,091100,183460,9670,9670,9670,9670,3
|
|
20231205,091000,154450,9660,9660,9660,9660,1
|
|
20231205,090900,144790,9660,9660,9660,9660,5
|
|
20231205,090800,96490,9670,9670,9670,9670,0
|
|
20231205,090700,96490,9670,9670,9670,9670,3
|
|
20231205,090600,67480,9640,9640,9640,9640,0
|
|
20231205,090500,67480,9640,9640,9640,9640,0
|
|
20231205,090400,67480,9640,9640,9640,9640,0
|
|
20231205,090300,67480,9640,9640,9640,9640,0
|
|
20231205,090200,67480,9640,9640,9640,9640,0
|
|
20231205,090100,67480,9640,9640,9640,9640,0
|
|
20231205,090000,67480,9640,9640,9640,9640,7
|