702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,203900,41000360,9650,9650,9650,9650,698
|
|
20231206,203800,41000360,9650,9650,9650,9650,0
|
|
20231206,203700,41000360,9650,9650,9650,9650,0
|
|
20231206,203600,41000360,9650,9650,9650,9650,0
|
|
20231206,203500,41000360,9650,9650,9650,9650,0
|
|
20231206,203400,41000360,9650,9650,9650,9650,0
|
|
20231206,203300,41000360,9650,9650,9650,9650,0
|
|
20231206,203200,41000360,9650,9650,9650,9650,0
|
|
20231206,203100,41000360,9650,9650,9650,9650,0
|
|
20231206,203000,41000360,9650,9650,9650,9650,0
|
|
20231206,202900,41000360,9650,9650,9650,9650,0
|
|
20231206,202800,41000360,9650,9650,9650,9650,0
|
|
20231206,202700,41000360,9650,9650,9650,9650,0
|
|
20231206,202600,41000360,9650,9650,9650,9650,0
|
|
20231206,202500,41000360,9650,9650,9650,9650,0
|
|
20231206,202400,41000360,9650,9650,9650,9650,0
|
|
20231206,202300,41000360,9650,9650,9650,9650,0
|
|
20231206,202200,41000360,9650,9650,9650,9650,0
|
|
20231206,202100,41000360,9650,9650,9650,9650,0
|
|
20231206,202000,41000360,9650,9650,9650,9650,0
|
|
20231206,201900,41000360,9650,9650,9650,9650,0
|
|
20231206,201800,41000360,9650,9650,9650,9650,0
|
|
20231206,201700,41000360,9650,9650,9650,9650,0
|
|
20231206,201600,41000360,9650,9650,9650,9650,0
|
|
20231206,201500,41000360,9650,9650,9650,9650,0
|
|
20231206,201400,41000360,9650,9650,9650,9650,0
|
|
20231206,201300,41000360,9650,9650,9650,9650,0
|
|
20231206,201200,41000360,9650,9650,9650,9650,0
|
|
20231206,201100,41000360,9650,9650,9650,9650,0
|
|
20231206,201000,41000360,9650,9650,9650,9650,0
|
|
20231206,200900,41000360,9650,9650,9650,9650,698
|
|
20231206,200800,41000360,9650,9650,9650,9650,0
|
|
20231206,200700,41000360,9650,9650,9650,9650,0
|
|
20231206,200600,41000360,9650,9650,9650,9650,0
|
|
20231206,200500,41000360,9650,9650,9650,9650,0
|
|
20231206,200400,41000360,9650,9650,9650,9650,0
|
|
20231206,200300,41000360,9650,9650,9650,9650,0
|
|
20231206,200200,41000360,9650,9650,9650,9650,0
|
|
20231206,200100,41000360,9650,9650,9650,9650,0
|
|
20231206,200000,41000360,9650,9650,9650,9650,0
|
|
20231206,195900,41000360,9650,9650,9650,9650,0
|
|
20231206,195800,41000360,9650,9650,9650,9650,0
|
|
20231206,195700,41000360,9650,9650,9650,9650,0
|
|
20231206,195600,41000360,9650,9650,9650,9650,0
|
|
20231206,195500,41000360,9650,9650,9650,9650,0
|
|
20231206,195400,41000360,9650,9650,9650,9650,0
|
|
20231206,195300,41000360,9650,9650,9650,9650,0
|
|
20231206,195200,41000360,9650,9650,9650,9650,0
|
|
20231206,195100,41000360,9650,9650,9650,9650,0
|
|
20231206,195000,41000360,9650,9650,9650,9650,0
|
|
20231206,194900,41000360,9650,9650,9650,9650,0
|
|
20231206,194800,41000360,9650,9650,9650,9650,0
|
|
20231206,194700,41000360,9650,9650,9650,9650,0
|
|
20231206,194600,41000360,9650,9650,9650,9650,0
|
|
20231206,194500,41000360,9650,9650,9650,9650,0
|
|
20231206,194400,41000360,9650,9650,9650,9650,0
|
|
20231206,194300,41000360,9650,9650,9650,9650,0
|
|
20231206,194200,41000360,9650,9650,9650,9650,0
|
|
20231206,194100,41000360,9650,9650,9650,9650,0
|
|
20231206,194000,41000360,9650,9650,9650,9650,0
|
|
20231206,193900,41000360,9650,9650,9650,9650,698
|
|
20231206,193800,41000360,9650,9650,9650,9650,0
|
|
20231206,193700,41000360,9650,9650,9650,9650,0
|
|
20231206,193600,41000360,9650,9650,9650,9650,0
|
|
20231206,193500,41000360,9650,9650,9650,9650,0
|
|
20231206,193400,41000360,9650,9650,9650,9650,0
|
|
20231206,193300,41000360,9650,9650,9650,9650,0
|
|
20231206,193200,41000360,9650,9650,9650,9650,0
|
|
20231206,193100,41000360,9650,9650,9650,9650,0
|
|
20231206,193000,41000360,9650,9650,9650,9650,0
|
|
20231206,192900,41000360,9650,9650,9650,9650,0
|
|
20231206,192800,41000360,9650,9650,9650,9650,0
|
|
20231206,192700,41000360,9650,9650,9650,9650,0
|
|
20231206,192600,41000360,9650,9650,9650,9650,0
|
|
20231206,192500,41000360,9650,9650,9650,9650,0
|
|
20231206,192400,41000360,9650,9650,9650,9650,0
|
|
20231206,192300,41000360,9650,9650,9650,9650,0
|
|
20231206,192200,41000360,9650,9650,9650,9650,0
|
|
20231206,192100,41000360,9650,9650,9650,9650,0
|
|
20231206,192000,41000360,9650,9650,9650,9650,0
|
|
20231206,191900,41000360,9650,9650,9650,9650,0
|
|
20231206,191800,41000360,9650,9650,9650,9650,0
|
|
20231206,191700,41000360,9650,9650,9650,9650,0
|
|
20231206,191600,41000360,9650,9650,9650,9650,0
|
|
20231206,191500,41000360,9650,9650,9650,9650,0
|
|
20231206,191400,41000360,9650,9650,9650,9650,0
|
|
20231206,191300,41000360,9650,9650,9650,9650,0
|
|
20231206,191200,41000360,9650,9650,9650,9650,0
|
|
20231206,191100,41000360,9650,9650,9650,9650,0
|
|
20231206,191000,41000360,9650,9650,9650,9650,0
|
|
20231206,190900,41000360,9650,9650,9650,9650,698
|
|
20231206,190800,41000360,9650,9650,9650,9650,0
|
|
20231206,190700,41000360,9650,9650,9650,9650,0
|
|
20231206,190600,41000360,9650,9650,9650,9650,0
|
|
20231206,190500,41000360,9650,9650,9650,9650,0
|
|
20231206,190400,41000360,9650,9650,9650,9650,0
|
|
20231206,190300,41000360,9650,9650,9650,9650,0
|
|
20231206,190200,41000360,9650,9650,9650,9650,0
|
|
20231206,190100,41000360,9650,9650,9650,9650,0
|
|
20231206,190000,41000360,9650,9650,9650,9650,0
|
|
20231206,185900,41000360,9650,9650,9650,9650,0
|
|
20231206,185800,41000360,9650,9650,9650,9650,0
|
|
20231206,185700,41000360,9650,9650,9650,9650,0
|
|
20231206,185600,41000360,9650,9650,9650,9650,0
|
|
20231206,185500,41000360,9650,9650,9650,9650,0
|
|
20231206,185400,41000360,9650,9650,9650,9650,0
|
|
20231206,185300,41000360,9650,9650,9650,9650,0
|
|
20231206,185200,41000360,9650,9650,9650,9650,0
|
|
20231206,185100,41000360,9650,9650,9650,9650,0
|
|
20231206,185000,41000360,9650,9650,9650,9650,0
|
|
20231206,184900,41000360,9650,9650,9650,9650,0
|
|
20231206,184800,41000360,9650,9650,9650,9650,0
|
|
20231206,184700,41000360,9650,9650,9650,9650,0
|
|
20231206,184600,41000360,9650,9650,9650,9650,0
|
|
20231206,184500,41000360,9650,9650,9650,9650,0
|
|
20231206,184400,41000360,9650,9650,9650,9650,0
|
|
20231206,184300,41000360,9650,9650,9650,9650,0
|
|
20231206,184200,41000360,9650,9650,9650,9650,0
|
|
20231206,184100,41000360,9650,9650,9650,9650,0
|
|
20231206,184000,41000360,9650,9650,9650,9650,0
|
|
20231206,183900,41000360,9650,9650,9650,9650,698
|
|
20231206,183800,41000360,9650,9650,9650,9650,0
|
|
20231206,183700,41000360,9650,9650,9650,9650,0
|
|
20231206,183600,41000360,9650,9650,9650,9650,0
|
|
20231206,183500,41000360,9650,9650,9650,9650,0
|
|
20231206,183400,41000360,9650,9650,9650,9650,0
|
|
20231206,183300,41000360,9650,9650,9650,9650,0
|
|
20231206,183200,41000360,9650,9650,9650,9650,0
|
|
20231206,183100,41000360,9650,9650,9650,9650,0
|
|
20231206,183000,41000360,9650,9650,9650,9650,0
|
|
20231206,182900,41000360,9650,9650,9650,9650,0
|
|
20231206,182800,41000360,9650,9650,9650,9650,0
|
|
20231206,182700,41000360,9650,9650,9650,9650,0
|
|
20231206,182600,41000360,9650,9650,9650,9650,0
|
|
20231206,182500,41000360,9650,9650,9650,9650,0
|
|
20231206,182400,41000360,9650,9650,9650,9650,0
|
|
20231206,182300,41000360,9650,9650,9650,9650,0
|
|
20231206,182200,41000360,9650,9650,9650,9650,0
|
|
20231206,182100,41000360,9650,9650,9650,9650,0
|
|
20231206,182000,41000360,9650,9650,9650,9650,0
|
|
20231206,181900,41000360,9650,9650,9650,9650,0
|
|
20231206,181800,41000360,9650,9650,9650,9650,0
|
|
20231206,181700,41000360,9650,9650,9650,9650,0
|
|
20231206,181600,41000360,9650,9650,9650,9650,0
|
|
20231206,181500,41000360,9650,9650,9650,9650,0
|
|
20231206,181400,41000360,9650,9650,9650,9650,0
|
|
20231206,181300,41000360,9650,9650,9650,9650,0
|
|
20231206,181200,41000360,9650,9650,9650,9650,0
|
|
20231206,181100,41000360,9650,9650,9650,9650,0
|
|
20231206,181000,41000360,9650,9650,9650,9650,0
|
|
20231206,180900,41000360,9650,9650,9650,9650,698
|
|
20231206,180800,41000360,9650,9650,9650,9650,0
|
|
20231206,180700,41000360,9650,9650,9650,9650,0
|
|
20231206,180600,41000360,9650,9650,9650,9650,0
|
|
20231206,180500,41000360,9650,9650,9650,9650,0
|
|
20231206,180400,41000360,9650,9650,9650,9650,0
|
|
20231206,180300,41000360,9650,9650,9650,9650,0
|
|
20231206,180200,41000360,9650,9650,9650,9650,0
|
|
20231206,180100,41000360,9650,9650,9650,9650,0
|
|
20231206,180000,41000360,9650,9650,9650,9650,0
|
|
20231206,175900,41000360,9650,9650,9650,9650,0
|
|
20231206,175800,41000360,9650,9650,9650,9650,0
|
|
20231206,175700,41000360,9650,9650,9650,9650,0
|
|
20231206,175600,41000360,9650,9650,9650,9650,0
|
|
20231206,175500,41000360,9650,9650,9650,9650,0
|
|
20231206,175400,41000360,9650,9650,9650,9650,0
|
|
20231206,175300,41000360,9650,9650,9650,9650,0
|
|
20231206,175200,41000360,9650,9650,9650,9650,0
|
|
20231206,175100,41000360,9650,9650,9650,9650,0
|
|
20231206,175000,41000360,9650,9650,9650,9650,0
|
|
20231206,174900,41000360,9650,9650,9650,9650,0
|
|
20231206,174800,41000360,9650,9650,9650,9650,0
|
|
20231206,174700,41000360,9650,9650,9650,9650,0
|
|
20231206,174600,41000360,9650,9650,9650,9650,0
|
|
20231206,174500,41000360,9650,9650,9650,9650,0
|
|
20231206,174400,41000360,9650,9650,9650,9650,0
|
|
20231206,174300,41000360,9650,9650,9650,9650,0
|
|
20231206,174200,41000360,9650,9650,9650,9650,0
|
|
20231206,174100,41000360,9650,9650,9650,9650,0
|
|
20231206,174000,41000360,9650,9650,9650,9650,0
|
|
20231206,173900,41000360,9650,9650,9650,9650,698
|
|
20231206,173800,41000360,9650,9650,9650,9650,0
|
|
20231206,173700,41000360,9650,9650,9650,9650,0
|
|
20231206,173600,41000360,9650,9650,9650,9650,0
|
|
20231206,173500,41000360,9650,9650,9650,9650,0
|
|
20231206,173400,41000360,9650,9650,9650,9650,0
|
|
20231206,173300,41000360,9650,9650,9650,9650,0
|
|
20231206,173200,41000360,9650,9650,9650,9650,0
|
|
20231206,173100,41000360,9650,9650,9650,9650,0
|
|
20231206,173000,41000360,9650,9650,9650,9650,0
|
|
20231206,172900,41000360,9650,9650,9650,9650,0
|
|
20231206,172800,41000360,9650,9650,9650,9650,0
|
|
20231206,172700,41000360,9650,9650,9650,9650,0
|
|
20231206,172600,41000360,9650,9650,9650,9650,0
|
|
20231206,172500,41000360,9650,9650,9650,9650,0
|
|
20231206,172400,41000360,9650,9650,9650,9650,0
|
|
20231206,172300,41000360,9650,9650,9650,9650,0
|
|
20231206,172200,41000360,9650,9650,9650,9650,0
|
|
20231206,172100,41000360,9650,9650,9650,9650,0
|
|
20231206,172000,41000360,9650,9650,9650,9650,0
|
|
20231206,171900,41000360,9650,9650,9650,9650,0
|
|
20231206,171800,41000360,9650,9650,9650,9650,0
|
|
20231206,171700,41000360,9650,9650,9650,9650,0
|
|
20231206,171600,41000360,9650,9650,9650,9650,0
|
|
20231206,171500,41000360,9650,9650,9650,9650,0
|
|
20231206,171400,41000360,9650,9650,9650,9650,0
|
|
20231206,171300,41000360,9650,9650,9650,9650,0
|
|
20231206,171200,41000360,9650,9650,9650,9650,0
|
|
20231206,171100,41000360,9650,9650,9650,9650,0
|
|
20231206,171000,41000360,9650,9650,9650,9650,0
|
|
20231206,170900,41000360,9650,9650,9650,9650,698
|
|
20231206,170800,41000360,9650,9650,9650,9650,0
|
|
20231206,170700,41000360,9650,9650,9650,9650,0
|
|
20231206,170600,41000360,9650,9650,9650,9650,0
|
|
20231206,170500,41000360,9650,9650,9650,9650,0
|
|
20231206,170400,41000360,9650,9650,9650,9650,0
|
|
20231206,170300,41000360,9650,9650,9650,9650,0
|
|
20231206,170200,41000360,9650,9650,9650,9650,0
|
|
20231206,170100,41000360,9650,9650,9650,9650,0
|
|
20231206,170000,41000360,9650,9650,9650,9650,0
|
|
20231206,165900,41000360,9650,9650,9650,9650,0
|
|
20231206,165800,41000360,9650,9650,9650,9650,0
|
|
20231206,165700,41000360,9650,9650,9650,9650,0
|
|
20231206,165600,41000360,9650,9650,9650,9650,0
|
|
20231206,165500,41000360,9650,9650,9650,9650,0
|
|
20231206,165400,41000360,9650,9650,9650,9650,0
|
|
20231206,165300,41000360,9650,9650,9650,9650,0
|
|
20231206,165200,41000360,9650,9650,9650,9650,0
|
|
20231206,165100,41000360,9650,9650,9650,9650,0
|
|
20231206,165000,41000360,9650,9650,9650,9650,0
|
|
20231206,164900,41000360,9650,9650,9650,9650,0
|
|
20231206,164800,41000360,9650,9650,9650,9650,0
|
|
20231206,164700,41000360,9650,9650,9650,9650,0
|
|
20231206,164600,41000360,9650,9650,9650,9650,0
|
|
20231206,164500,41000360,9650,9650,9650,9650,0
|
|
20231206,164400,41000360,9650,9650,9650,9650,0
|
|
20231206,164300,41000360,9650,9650,9650,9650,0
|
|
20231206,164200,41000360,9650,9650,9650,9650,0
|
|
20231206,164100,41000360,9650,9650,9650,9650,0
|
|
20231206,164000,41000360,9650,9650,9650,9650,0
|
|
20231206,163900,41000360,9650,9650,9650,9650,698
|
|
20231206,163800,41000360,9650,9650,9650,9650,0
|
|
20231206,163700,41000360,9650,9650,9650,9650,0
|
|
20231206,163600,41000360,9650,9650,9650,9650,0
|
|
20231206,163500,41000360,9650,9650,9650,9650,0
|
|
20231206,163400,41000360,9650,9650,9650,9650,0
|
|
20231206,163300,41000360,9650,9650,9650,9650,0
|
|
20231206,163200,41000360,9650,9650,9650,9650,0
|
|
20231206,163100,41000360,9650,9650,9650,9650,0
|
|
20231206,163000,41000360,9650,9650,9650,9650,0
|
|
20231206,162900,41000360,9650,9650,9650,9650,0
|
|
20231206,162800,41000360,9650,9650,9650,9650,0
|
|
20231206,162700,41000360,9650,9650,9650,9650,0
|
|
20231206,162600,41000360,9650,9650,9650,9650,0
|
|
20231206,162500,41000360,9650,9650,9650,9650,0
|
|
20231206,162400,41000360,9650,9650,9650,9650,0
|
|
20231206,162300,41000360,9650,9650,9650,9650,0
|
|
20231206,162200,41000360,9650,9650,9650,9650,0
|
|
20231206,162100,41000360,9650,9650,9650,9650,0
|
|
20231206,162000,41000360,9650,9650,9650,9650,0
|
|
20231206,161900,41000360,9650,9650,9650,9650,0
|
|
20231206,161800,41000360,9650,9650,9650,9650,0
|
|
20231206,161700,41000360,9650,9650,9650,9650,0
|
|
20231206,161600,41000360,9650,9650,9650,9650,0
|
|
20231206,161500,41000360,9650,9650,9650,9650,0
|
|
20231206,161400,41000360,9650,9650,9650,9650,0
|
|
20231206,161300,41000360,9650,9650,9650,9650,0
|
|
20231206,161200,41000360,9650,9650,9650,9650,0
|
|
20231206,161100,41000360,9650,9650,9650,9650,0
|
|
20231206,161000,41000360,9650,9650,9650,9650,0
|
|
20231206,160900,41000360,9650,9650,9650,9650,698
|
|
20231206,160800,41000360,9650,9650,9650,9650,0
|
|
20231206,160700,41000360,9650,9650,9650,9650,0
|
|
20231206,160600,41000360,9650,9650,9650,9650,0
|
|
20231206,160500,41000360,9650,9650,9650,9650,0
|
|
20231206,160400,41000360,9650,9650,9650,9650,0
|
|
20231206,160300,41000360,9650,9650,9650,9650,0
|
|
20231206,160200,41000360,9650,9650,9650,9650,0
|
|
20231206,160100,41000360,9650,9650,9650,9650,0
|
|
20231206,160000,41000360,9650,9650,9650,9650,0
|
|
20231206,155900,41000360,9650,9650,9650,9650,0
|
|
20231206,155800,41000360,9650,9650,9650,9650,0
|
|
20231206,155700,41000360,9650,9650,9650,9650,0
|
|
20231206,155600,41000360,9650,9650,9650,9650,0
|
|
20231206,155500,41000360,9650,9650,9650,9650,0
|
|
20231206,155400,41000360,9650,9650,9650,9650,0
|
|
20231206,155300,41000360,9650,9650,9650,9650,0
|
|
20231206,155200,41000360,9650,9650,9650,9650,0
|
|
20231206,155100,41000360,9650,9650,9650,9650,0
|
|
20231206,155000,41000360,9650,9650,9650,9650,0
|
|
20231206,154900,41000360,9650,9650,9650,9650,0
|
|
20231206,154800,41000360,9650,9650,9650,9650,0
|
|
20231206,154700,41000360,9650,9650,9650,9650,0
|
|
20231206,154600,41000360,9650,9650,9650,9650,0
|
|
20231206,154500,41000360,9650,9650,9650,9650,0
|
|
20231206,154400,41000360,9650,9650,9650,9650,0
|
|
20231206,154300,41000360,9650,9650,9650,9650,0
|
|
20231206,154200,41000360,9650,9650,9650,9650,0
|
|
20231206,154100,41000360,9650,9650,9650,9650,0
|
|
20231206,154000,41000360,9650,9650,9650,9650,0
|
|
20231206,153900,41000360,9650,9650,9650,9650,698
|
|
20231206,153800,41000360,9650,9650,9650,9650,0
|
|
20231206,153700,41000360,9650,9650,9650,9650,0
|
|
20231206,153600,41000360,9650,9650,9650,9650,0
|
|
20231206,153500,41000360,9650,9650,9650,9650,0
|
|
20231206,153400,41000360,9650,9650,9650,9650,0
|
|
20231206,153300,41000360,9650,9650,9650,9650,0
|
|
20231206,153200,41000360,9650,9650,9650,9650,0
|
|
20231206,153100,41000360,9650,9650,9650,9650,0
|
|
20231206,153000,41000360,9650,9650,9650,9650,698
|
|
20231206,152900,34264660,9700,9700,9700,9700,0
|
|
20231206,152800,34264660,9700,9700,9700,9700,0
|
|
20231206,152700,34264660,9700,9700,9700,9700,0
|
|
20231206,152600,34264660,9700,9700,9700,9700,0
|
|
20231206,152500,34264660,9700,9700,9700,9700,0
|
|
20231206,152400,34264660,9700,9700,9700,9700,0
|
|
20231206,152300,34264660,9700,9700,9700,9700,0
|
|
20231206,152200,34264660,9700,9700,9700,9700,0
|
|
20231206,152100,34264660,9700,9700,9700,9700,0
|
|
20231206,152000,34264660,9700,9700,9700,9700,0
|
|
20231206,151900,34264660,9700,9700,9700,9700,0
|
|
20231206,151800,34264660,9700,9700,9700,9700,0
|
|
20231206,151700,34264660,9700,9700,9700,9700,0
|
|
20231206,151600,34264660,9700,9700,9700,9700,1
|
|
20231206,151500,34254960,9700,9700,9700,9700,0
|
|
20231206,151400,34254960,9700,9700,9700,9700,0
|
|
20231206,151300,34254960,9700,9700,9700,9700,0
|
|
20231206,151200,34254960,9700,9700,9700,9700,0
|
|
20231206,151100,34254960,9700,9700,9700,9700,0
|
|
20231206,151000,34254960,9700,9700,9700,9700,1
|
|
20231206,150900,34245260,9660,9660,9660,9660,0
|
|
20231206,150800,34245260,9660,9670,9670,9660,100
|
|
20231206,150700,33278930,9670,9670,9670,9670,0
|
|
20231206,150600,33278930,9670,9670,9670,9670,0
|
|
20231206,150500,33278930,9670,9670,9670,9670,0
|
|
20231206,150400,33278930,9670,9670,9670,9670,0
|
|
20231206,150300,33278930,9670,9670,9670,9670,4
|
|
20231206,150200,33240250,9670,9670,9670,9670,0
|
|
20231206,150100,33240250,9670,9670,9670,9670,0
|
|
20231206,150000,33240250,9670,9670,9670,9670,42
|
|
20231206,145900,32834110,9680,9680,9680,9680,7
|
|
20231206,145800,32766350,9690,9690,9690,9690,1
|
|
20231206,145700,32756660,9680,9680,9680,9680,0
|
|
20231206,145600,32756660,9680,9680,9680,9680,16
|
|
20231206,145500,32601780,9680,9680,9680,9680,0
|
|
20231206,145400,32601780,9680,9680,9680,9680,0
|
|
20231206,145300,32601780,9680,9680,9680,9680,3
|
|
20231206,145200,32572740,9670,9670,9670,9670,0
|
|
20231206,145100,32572740,9670,9670,9670,9670,0
|
|
20231206,145000,32572740,9670,9670,9670,9670,0
|
|
20231206,144900,32572740,9670,9670,9670,9670,0
|
|
20231206,144800,32572740,9670,9670,9670,9670,0
|
|
20231206,144700,32572740,9670,9670,9670,9670,0
|
|
20231206,144600,32572740,9670,9670,9670,9670,0
|
|
20231206,144500,32572740,9670,9670,9670,9670,0
|
|
20231206,144400,32572740,9670,9670,9670,9670,0
|
|
20231206,144300,32572740,9670,9670,9670,9670,0
|
|
20231206,144200,32572740,9670,9670,9670,9670,0
|
|
20231206,144100,32572740,9670,9670,9670,9670,0
|
|
20231206,144000,32572740,9670,9670,9670,9670,0
|
|
20231206,143900,32572740,9670,9670,9670,9670,0
|
|
20231206,143800,32572740,9670,9670,9670,9670,0
|
|
20231206,143700,32572740,9670,9670,9670,9670,0
|
|
20231206,143600,32572740,9670,9670,9670,9670,0
|
|
20231206,143500,32572740,9670,9670,9670,9670,0
|
|
20231206,143400,32572740,9670,9670,9670,9670,0
|
|
20231206,143300,32572740,9670,9670,9670,9670,0
|
|
20231206,143200,32572740,9670,9670,9670,9670,0
|
|
20231206,143100,32572740,9670,9670,9670,9670,0
|
|
20231206,143000,32572740,9670,9670,9670,9670,0
|
|
20231206,142900,32572740,9670,9670,9670,9670,0
|
|
20231206,142800,32572740,9670,9670,9670,9670,0
|
|
20231206,142700,32572740,9670,9670,9670,9670,0
|
|
20231206,142600,32572740,9670,9670,9670,9670,0
|
|
20231206,142500,32572740,9670,9670,9670,9670,1
|
|
20231206,142400,32563070,9710,9710,9710,9710,0
|
|
20231206,142300,32563070,9710,9710,9710,9710,0
|
|
20231206,142200,32563070,9710,9710,9710,9710,3
|
|
20231206,142100,32533940,9710,9710,9710,9710,0
|
|
20231206,142000,32533940,9710,9710,9710,9710,0
|
|
20231206,141900,32533940,9710,9710,9710,9710,0
|
|
20231206,141800,32533940,9710,9710,9710,9710,0
|
|
20231206,141700,32533940,9710,9710,9710,9710,0
|
|
20231206,141600,32533940,9710,9710,9710,9710,0
|
|
20231206,141500,32533940,9710,9710,9710,9710,0
|
|
20231206,141400,32533940,9710,9710,9710,9710,0
|
|
20231206,141300,32533940,9710,9710,9710,9710,0
|
|
20231206,141200,32533940,9710,9710,9710,9710,0
|
|
20231206,141100,32533940,9710,9710,9710,9710,0
|
|
20231206,141000,32533940,9710,9710,9710,9710,1
|
|
20231206,140900,32524230,9710,9710,9710,9710,0
|
|
20231206,140800,32524230,9710,9710,9710,9710,3
|
|
20231206,140700,32495100,9710,9710,9710,9710,0
|
|
20231206,140600,32495100,9710,9710,9710,9710,0
|
|
20231206,140500,32495100,9710,9710,9710,9710,0
|
|
20231206,140400,32495100,9710,9710,9710,9710,0
|
|
20231206,140300,32495100,9710,9710,9710,9710,0
|
|
20231206,140200,32495100,9710,9710,9710,9710,0
|
|
20231206,140100,32495100,9710,9710,9710,9710,0
|
|
20231206,140000,32495100,9710,9710,9710,9710,0
|
|
20231206,135900,32495100,9710,9710,9710,9710,0
|
|
20231206,135800,32495100,9710,9710,9710,9710,0
|
|
20231206,135700,32495100,9710,9710,9710,9710,0
|
|
20231206,135600,32495100,9710,9710,9710,9710,0
|
|
20231206,135500,32495100,9710,9710,9710,9710,0
|
|
20231206,135400,32495100,9710,9710,9710,9710,3
|
|
20231206,135300,32465970,9710,9710,9710,9710,0
|
|
20231206,135200,32465970,9710,9710,9710,9710,0
|
|
20231206,135100,32465970,9710,9710,9710,9710,0
|
|
20231206,135000,32465970,9710,9710,9710,9710,0
|
|
20231206,134900,32465970,9710,9710,9710,9710,0
|
|
20231206,134800,32465970,9710,9710,9710,9710,0
|
|
20231206,134700,32465970,9710,9710,9710,9710,10
|
|
20231206,134600,32368870,9710,9710,9710,9710,0
|
|
20231206,134500,32368870,9710,9710,9710,9710,0
|
|
20231206,134400,32368870,9710,9710,9710,9710,0
|
|
20231206,134300,32368870,9710,9710,9710,9710,0
|
|
20231206,134200,32368870,9710,9710,9710,9710,0
|
|
20231206,134100,32368870,9710,9710,9710,9710,0
|
|
20231206,134000,32368870,9710,9710,9710,9710,3
|
|
20231206,133900,32339740,9660,9660,9660,9660,0
|
|
20231206,133800,32339740,9660,9660,9660,9660,0
|
|
20231206,133700,32339740,9660,9660,9660,9660,0
|
|
20231206,133600,32339740,9660,9660,9660,9660,0
|
|
20231206,133500,32339740,9660,9660,9660,9660,0
|
|
20231206,133400,32339740,9660,9660,9660,9660,0
|
|
20231206,133300,32339740,9660,9660,9660,9660,0
|
|
20231206,133200,32339740,9660,9660,9660,9660,0
|
|
20231206,133100,32339740,9660,9660,9660,9660,0
|
|
20231206,133000,32339740,9660,9660,9660,9660,0
|
|
20231206,132900,32339740,9660,9660,9660,9660,0
|
|
20231206,132800,32339740,9660,9660,9660,9660,49
|
|
20231206,132700,31866400,9700,9700,9700,9700,15
|
|
20231206,132600,31720900,9710,9710,9710,9710,3
|
|
20231206,132500,31691770,9710,9710,9710,9710,0
|
|
20231206,132400,31691770,9710,9710,9710,9710,0
|
|
20231206,132300,31691770,9710,9710,9710,9710,0
|
|
20231206,132200,31691770,9710,9710,9710,9710,0
|
|
20231206,132100,31691770,9710,9710,9710,9710,0
|
|
20231206,132000,31691770,9710,9710,9710,9710,0
|
|
20231206,131900,31691770,9710,9710,9710,9710,0
|
|
20231206,131800,31691770,9710,9710,9710,9710,0
|
|
20231206,131700,31691770,9710,9700,9710,9630,205
|
|
20231206,131600,29711610,9710,9710,9710,9710,5
|
|
20231206,131500,29663060,9710,9710,9710,9710,0
|
|
20231206,131400,29663060,9710,9710,9710,9710,0
|
|
20231206,131300,29663060,9710,9710,9710,9710,0
|
|
20231206,131200,29663060,9710,9700,9710,9700,13
|
|
20231206,131100,29536930,9700,9700,9700,9700,35
|
|
20231206,131000,29197430,9700,9700,9700,9700,0
|
|
20231206,130900,29197430,9700,9700,9700,9700,6
|
|
20231206,130800,29139230,9700,9700,9700,9700,0
|
|
20231206,130700,29139230,9700,9700,9700,9700,0
|
|
20231206,130600,29139230,9700,9700,9700,9700,0
|
|
20231206,130500,29139230,9700,9700,9700,9700,0
|
|
20231206,130400,29139230,9700,9700,9700,9700,0
|
|
20231206,130300,29139230,9700,9700,9700,9700,0
|
|
20231206,130200,29139230,9700,9700,9700,9700,48
|
|
20231206,130100,28673630,9700,9700,9700,9700,0
|
|
20231206,130000,28673630,9700,9700,9700,9700,0
|
|
20231206,125900,28673630,9700,9700,9700,9700,0
|
|
20231206,125800,28673630,9700,9680,9700,9680,123
|
|
20231206,125700,27482930,9680,9680,9680,9680,5
|
|
20231206,125600,27434530,9680,9680,9680,9680,0
|
|
20231206,125500,27434530,9680,9680,9680,9680,0
|
|
20231206,125400,27434530,9680,9680,9680,9680,0
|
|
20231206,125300,27434530,9680,9680,9680,9680,0
|
|
20231206,125200,27434530,9680,9680,9680,9680,0
|
|
20231206,125100,27434530,9680,9680,9680,9680,0
|
|
20231206,125000,27434530,9680,9680,9680,9680,0
|
|
20231206,124900,27434530,9680,9680,9680,9680,0
|
|
20231206,124800,27434530,9680,9680,9680,9680,1
|
|
20231206,124700,27424850,9680,9680,9680,9680,0
|
|
20231206,124600,27424850,9680,9680,9680,9680,0
|
|
20231206,124500,27424850,9680,9700,9700,9680,20
|
|
20231206,124400,27231050,9710,9700,9710,9700,4
|
|
20231206,124300,27192240,9700,9700,9700,9700,0
|
|
20231206,124200,27192240,9700,9680,9700,9680,4
|
|
20231206,124100,27153460,9680,9680,9680,9680,0
|
|
20231206,124000,27153460,9680,9680,9680,9680,0
|
|
20231206,123900,27153460,9680,9680,9680,9680,0
|
|
20231206,123800,27153460,9680,9680,9680,9680,0
|
|
20231206,123700,27153460,9680,9680,9680,9680,0
|
|
20231206,123600,27153460,9680,9680,9680,9680,0
|
|
20231206,123500,27153460,9680,9680,9680,9680,0
|
|
20231206,123400,27153460,9680,9680,9680,9680,0
|
|
20231206,123300,27153460,9680,9680,9680,9680,0
|
|
20231206,123200,27153460,9680,9680,9680,9680,0
|
|
20231206,123100,27153460,9680,9680,9680,9680,1
|
|
20231206,123000,27143780,9700,9700,9700,9700,3
|
|
20231206,122900,27114680,9700,9700,9700,9700,0
|
|
20231206,122800,27114680,9700,9700,9700,9700,1
|
|
20231206,122700,27104980,9680,9680,9680,9680,5
|
|
20231206,122600,27056580,9680,9680,9680,9680,0
|
|
20231206,122500,27056580,9680,9680,9680,9680,2
|
|
20231206,122400,27037220,9680,9680,9680,9680,0
|
|
20231206,122300,27037220,9680,9680,9680,9680,50
|
|
20231206,122200,26553220,9680,9680,9680,9680,0
|
|
20231206,122100,26553220,9680,9680,9680,9680,3
|
|
20231206,122000,26524180,9680,9680,9680,9680,2
|
|
20231206,121900,26504820,9680,9680,9680,9680,0
|
|
20231206,121800,26504820,9680,9680,9680,9680,0
|
|
20231206,121700,26504820,9680,9680,9680,9680,0
|
|
20231206,121600,26504820,9680,9680,9680,9680,3
|
|
20231206,121500,26475780,9680,9680,9680,9680,0
|
|
20231206,121400,26475780,9680,9680,9680,9680,0
|
|
20231206,121300,26475780,9680,9680,9680,9680,0
|
|
20231206,121200,26475780,9680,9680,9680,9680,50
|
|
20231206,121100,25991780,9680,9680,9680,9680,0
|
|
20231206,121000,25991780,9680,9680,9680,9680,0
|
|
20231206,120900,25991780,9680,9680,9680,9680,0
|
|
20231206,120800,25991780,9680,9680,9680,9680,0
|
|
20231206,120700,25991780,9680,9680,9680,9680,0
|
|
20231206,120600,25991780,9680,9680,9680,9680,0
|
|
20231206,120500,25991780,9680,9680,9680,9680,0
|
|
20231206,120400,25991780,9680,9680,9680,9680,0
|
|
20231206,120300,25991780,9680,9680,9680,9680,0
|
|
20231206,120200,25991780,9680,9680,9680,9680,3
|
|
20231206,120100,25962740,9680,9680,9680,9680,0
|
|
20231206,120000,25962740,9680,9680,9680,9680,0
|
|
20231206,115900,25962740,9680,9680,9680,9680,0
|
|
20231206,115800,25962740,9680,9680,9680,9680,0
|
|
20231206,115700,25962740,9680,9670,9680,9670,11
|
|
20231206,115600,25856270,9640,9640,9640,9640,0
|
|
20231206,115500,25856270,9640,9640,9640,9640,0
|
|
20231206,115400,25856270,9640,9640,9640,9640,0
|
|
20231206,115300,25856270,9640,9640,9640,9640,0
|
|
20231206,115200,25856270,9640,9640,9640,9640,0
|
|
20231206,115100,25856270,9640,9650,9650,9640,30
|
|
20231206,115000,25567040,9670,9670,9670,9670,0
|
|
20231206,114900,25567040,9670,9670,9670,9670,0
|
|
20231206,114800,25567040,9670,9670,9670,9670,3
|
|
20231206,114700,25538030,9670,9670,9670,9670,0
|
|
20231206,114600,25538030,9670,9670,9670,9670,0
|
|
20231206,114500,25538030,9670,9670,9670,9670,0
|
|
20231206,114400,25538030,9670,9670,9670,9670,0
|
|
20231206,114300,25538030,9670,9670,9670,9670,0
|
|
20231206,114200,25538030,9670,9670,9670,9670,3
|
|
20231206,114100,25509020,9670,9670,9670,9670,0
|
|
20231206,114000,25509020,9670,9670,9670,9670,1
|
|
20231206,113900,25499350,9640,9640,9640,9640,0
|
|
20231206,113800,25499350,9640,9640,9640,9640,6
|
|
20231206,113700,25441510,9640,9640,9640,9640,0
|
|
20231206,113600,25441510,9640,9640,9640,9640,0
|
|
20231206,113500,25441510,9640,9640,9640,9640,2
|
|
20231206,113400,25422230,9640,9640,9640,9640,3
|
|
20231206,113300,25393310,9640,9640,9640,9640,0
|
|
20231206,113200,25393310,9640,9640,9640,9640,1
|
|
20231206,113100,25383670,9640,9640,9640,9640,1
|
|
20231206,113000,25374030,9640,9640,9640,9640,9
|
|
20231206,112900,25287270,9640,9640,9640,9640,50
|
|
20231206,112800,24805270,9640,9660,9660,9640,83
|
|
20231206,112700,24004480,9670,9670,9670,9670,1
|
|
20231206,112600,23994810,9670,9670,9670,9670,0
|
|
20231206,112500,23994810,9670,9670,9670,9670,0
|
|
20231206,112400,23994810,9670,9670,9670,9670,0
|
|
20231206,112300,23994810,9670,9670,9670,9670,0
|
|
20231206,112200,23994810,9670,9670,9670,9670,0
|
|
20231206,112100,23994810,9670,9670,9670,9670,1
|
|
20231206,112000,23985140,9670,9670,9670,9670,3
|
|
20231206,111900,23956130,9670,9670,9670,9670,2
|
|
20231206,111800,23936790,9670,9670,9670,9670,0
|
|
20231206,111700,23936790,9670,9670,9670,9670,0
|
|
20231206,111600,23936790,9670,9670,9670,9670,5
|
|
20231206,111500,23888440,9660,9660,9660,9660,0
|
|
20231206,111400,23888440,9660,9660,9660,9660,0
|
|
20231206,111300,23888440,9660,9660,9660,9660,0
|
|
20231206,111200,23888440,9660,9660,9660,9660,0
|
|
20231206,111100,23888440,9660,9660,9660,9660,0
|
|
20231206,111000,23888440,9660,9660,9660,9660,0
|
|
20231206,110900,23888440,9660,9660,9660,9660,21
|
|
20231206,110800,23685580,9660,9660,9660,9660,3
|
|
20231206,110700,23656600,9660,9660,9660,9660,0
|
|
20231206,110600,23656600,9660,9660,9660,9660,3
|
|
20231206,110500,23627620,9660,9660,9660,9660,1
|
|
20231206,110400,23617960,9660,9660,9660,9660,0
|
|
20231206,110300,23617960,9660,9660,9660,9660,2
|
|
20231206,110200,23598640,9660,9660,9660,9660,1
|
|
20231206,110100,23588980,9660,9660,9660,9660,11
|
|
20231206,110000,23482720,9660,9660,9660,9650,10
|
|
20231206,105900,23386140,9680,9680,9680,9680,0
|
|
20231206,105800,23386140,9680,9680,9680,9680,0
|
|
20231206,105700,23386140,9680,9680,9680,9680,1
|
|
20231206,105600,23376460,9680,9680,9680,9680,0
|
|
20231206,105500,23376460,9680,9680,9680,9680,1
|
|
20231206,105400,23366780,9680,9680,9680,9680,0
|
|
20231206,105300,23366780,9680,9680,9680,9680,0
|
|
20231206,105200,23366780,9680,9680,9680,9680,3
|
|
20231206,105100,23337740,9680,9680,9680,9680,0
|
|
20231206,105000,23337740,9680,9680,9680,9680,10
|
|
20231206,104900,23240940,9680,9680,9680,9680,0
|
|
20231206,104800,23240940,9680,9680,9680,9680,4
|
|
20231206,104700,23202220,9680,9680,9680,9680,0
|
|
20231206,104600,23202220,9680,9680,9680,9680,0
|
|
20231206,104500,23202220,9680,9680,9680,9680,0
|
|
20231206,104400,23202220,9680,9680,9680,9680,0
|
|
20231206,104300,23202220,9680,9680,9680,9680,0
|
|
20231206,104200,23202220,9680,9680,9680,9680,0
|
|
20231206,104100,23202220,9680,9680,9680,9680,0
|
|
20231206,104000,23202220,9680,9680,9680,9680,0
|
|
20231206,103900,23202220,9680,9680,9680,9680,0
|
|
20231206,103800,23202220,9680,9680,9680,9680,3
|
|
20231206,103700,23173180,9680,9680,9680,9680,0
|
|
20231206,103600,23173180,9680,9680,9680,9680,0
|
|
20231206,103500,23173180,9680,9680,9680,9680,0
|
|
20231206,103400,23173180,9680,9680,9680,9680,0
|
|
20231206,103300,23173180,9680,9680,9680,9680,0
|
|
20231206,103200,23173180,9680,9680,9680,9680,0
|
|
20231206,103100,23173180,9680,9680,9680,9680,0
|
|
20231206,103000,23173180,9680,9680,9680,9680,0
|
|
20231206,102900,23173180,9680,9680,9680,9680,0
|
|
20231206,102800,23173180,9680,9680,9680,9680,0
|
|
20231206,102700,23173180,9680,9680,9680,9680,0
|
|
20231206,102600,23173180,9680,9680,9680,9680,0
|
|
20231206,102500,23173180,9680,9680,9680,9680,0
|
|
20231206,102400,23173180,9680,9680,9680,9680,4
|
|
20231206,102300,23134460,9690,9690,9690,9690,0
|
|
20231206,102200,23134460,9690,9690,9690,9690,0
|
|
20231206,102100,23134460,9690,9690,9690,9690,0
|
|
20231206,102000,23134460,9690,9690,9690,9690,0
|
|
20231206,101900,23134460,9690,9690,9690,9690,0
|
|
20231206,101800,23134460,9690,9690,9690,9690,0
|
|
20231206,101700,23134460,9690,9690,9690,9690,0
|
|
20231206,101600,23134460,9690,9690,9690,9690,0
|
|
20231206,101500,23134460,9690,9690,9690,9690,0
|
|
20231206,101400,23134460,9690,9690,9690,9690,0
|
|
20231206,101300,23134460,9690,9690,9690,9690,0
|
|
20231206,101200,23134460,9690,9690,9690,9690,0
|
|
20231206,101100,23134460,9690,9690,9690,9690,0
|
|
20231206,101000,23134460,9690,9690,9690,9690,0
|
|
20231206,100900,23134460,9690,9690,9690,9690,1
|
|
20231206,100800,23124770,9610,9650,9650,9610,50
|
|
20231206,100700,22643770,9610,9610,9610,9610,0
|
|
20231206,100600,22643770,9610,9610,9610,9610,0
|
|
20231206,100500,22643770,9610,9610,9610,9610,0
|
|
20231206,100400,22643770,9610,9610,9610,9610,0
|
|
20231206,100300,22643770,9610,9650,9650,9610,249
|
|
20231206,100200,20246790,9660,9660,9660,9660,1
|
|
20231206,100100,20237130,9660,9660,9660,9660,10
|
|
20231206,100000,20140530,9660,9690,9690,9660,129
|
|
20231206,095900,18894160,9690,9690,9690,9690,0
|
|
20231206,095800,18894160,9690,9690,9690,9690,0
|
|
20231206,095700,18894160,9690,9680,9690,9670,258
|
|
20231206,095600,16397930,9690,9690,9690,9690,203
|
|
20231206,095500,14430860,9690,9690,9690,9690,0
|
|
20231206,095400,14430860,9690,9690,9690,9690,0
|
|
20231206,095300,14430860,9690,9690,9690,9690,1
|
|
20231206,095200,14421170,9690,9690,9690,9690,3
|
|
20231206,095100,14392100,9680,9680,9680,9680,3
|
|
20231206,095000,14363060,9670,9670,9670,9670,0
|
|
20231206,094900,14363060,9670,9670,9670,9670,0
|
|
20231206,094800,14363060,9670,9670,9670,9670,0
|
|
20231206,094700,14363060,9670,9670,9670,9670,0
|
|
20231206,094600,14363060,9670,9670,9670,9670,0
|
|
20231206,094500,14363060,9670,9670,9670,9670,0
|
|
20231206,094400,14363060,9670,9670,9670,9670,0
|
|
20231206,094300,14363060,9670,9680,9680,9670,89
|
|
20231206,094200,13502250,9690,9690,9690,9690,1
|
|
20231206,094100,13492560,9690,9690,9690,9690,0
|
|
20231206,094000,13492560,9690,9690,9690,9690,0
|
|
20231206,093900,13492560,9690,9690,9690,9690,2
|
|
20231206,093800,13473180,9690,9690,9690,9690,1002
|
|
20231206,093700,3763800,9690,9690,9690,9690,6
|
|
20231206,093600,3705660,9690,9690,9690,9690,0
|
|
20231206,093500,3705660,9690,9690,9690,9690,5
|
|
20231206,093400,3657210,9700,9700,9700,9700,0
|
|
20231206,093300,3657210,9700,9700,9700,9700,9
|
|
20231206,093200,3569910,9700,9700,9700,9700,0
|
|
20231206,093100,3569910,9700,9700,9700,9700,2
|
|
20231206,093000,3550510,9710,9710,9710,9710,0
|
|
20231206,092900,3550510,9710,9710,9710,9710,0
|
|
20231206,092800,3550510,9710,9710,9710,9710,0
|
|
20231206,092700,3550510,9710,9710,9710,9710,0
|
|
20231206,092600,3550510,9710,9710,9710,9710,0
|
|
20231206,092500,3550510,9710,9710,9710,9710,0
|
|
20231206,092400,3550510,9710,9710,9710,9710,0
|
|
20231206,092300,3550510,9710,9710,9710,9710,0
|
|
20231206,092200,3550510,9710,9710,9710,9710,11
|
|
20231206,092100,3443700,9710,9710,9710,9710,2
|
|
20231206,092000,3424280,9720,9720,9720,9720,0
|
|
20231206,091900,3424280,9720,9720,9720,9720,0
|
|
20231206,091800,3424280,9720,9720,9720,9720,0
|
|
20231206,091700,3424280,9720,9720,9720,9720,11
|
|
20231206,091600,3317360,9720,9720,9720,9720,0
|
|
20231206,091500,3317360,9720,9720,9720,9720,0
|
|
20231206,091400,3317360,9720,9720,9720,9720,0
|
|
20231206,091300,3317360,9720,9720,9720,9720,0
|
|
20231206,091200,3317360,9720,9720,9720,9720,0
|
|
20231206,091100,3317360,9720,9720,9720,9720,1
|
|
20231206,091000,3307640,9730,9730,9730,9730,0
|
|
20231206,090900,3307640,9730,9720,9730,9720,110
|
|
20231206,090800,2237670,9730,9730,9730,9730,54
|
|
20231206,090700,1712250,9730,9730,9730,9730,0
|
|
20231206,090600,1712250,9730,9730,9730,9730,0
|
|
20231206,090500,1712250,9730,9730,9730,9730,0
|
|
20231206,090400,1712250,9730,9730,9740,9730,21
|
|
20231206,090300,1507820,9730,9730,9730,9730,0
|
|
20231206,090200,1507820,9730,9730,9730,9730,0
|
|
20231206,090100,1507820,9730,9730,9730,9730,39
|
|
20231206,090000,1128350,9730,9730,9730,9720,116
|