702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,203900,68598900,9630,9630,9630,9630,45
|
|
20231208,203800,68598900,9630,9630,9630,9630,0
|
|
20231208,203700,68598900,9630,9630,9630,9630,0
|
|
20231208,203600,68598900,9630,9630,9630,9630,0
|
|
20231208,203500,68598900,9630,9630,9630,9630,0
|
|
20231208,203400,68598900,9630,9630,9630,9630,0
|
|
20231208,203300,68598900,9630,9630,9630,9630,0
|
|
20231208,203200,68598900,9630,9630,9630,9630,0
|
|
20231208,203100,68598900,9630,9630,9630,9630,0
|
|
20231208,203000,68598900,9630,9630,9630,9630,0
|
|
20231208,202900,68598900,9630,9630,9630,9630,0
|
|
20231208,202800,68598900,9630,9630,9630,9630,0
|
|
20231208,202700,68598900,9630,9630,9630,9630,0
|
|
20231208,202600,68598900,9630,9630,9630,9630,0
|
|
20231208,202500,68598900,9630,9630,9630,9630,0
|
|
20231208,202400,68598900,9630,9630,9630,9630,0
|
|
20231208,202300,68598900,9630,9630,9630,9630,0
|
|
20231208,202200,68598900,9630,9630,9630,9630,0
|
|
20231208,202100,68598900,9630,9630,9630,9630,0
|
|
20231208,202000,68598900,9630,9630,9630,9630,0
|
|
20231208,201900,68598900,9630,9630,9630,9630,0
|
|
20231208,201800,68598900,9630,9630,9630,9630,0
|
|
20231208,201700,68598900,9630,9630,9630,9630,0
|
|
20231208,201600,68598900,9630,9630,9630,9630,0
|
|
20231208,201500,68598900,9630,9630,9630,9630,0
|
|
20231208,201400,68598900,9630,9630,9630,9630,0
|
|
20231208,201300,68598900,9630,9630,9630,9630,0
|
|
20231208,201200,68598900,9630,9630,9630,9630,0
|
|
20231208,201100,68598900,9630,9630,9630,9630,0
|
|
20231208,201000,68598900,9630,9630,9630,9630,0
|
|
20231208,200900,68598900,9630,9630,9630,9630,45
|
|
20231208,200800,68598900,9630,9630,9630,9630,0
|
|
20231208,200700,68598900,9630,9630,9630,9630,0
|
|
20231208,200600,68598900,9630,9630,9630,9630,0
|
|
20231208,200500,68598900,9630,9630,9630,9630,0
|
|
20231208,200400,68598900,9630,9630,9630,9630,0
|
|
20231208,200300,68598900,9630,9630,9630,9630,0
|
|
20231208,200200,68598900,9630,9630,9630,9630,0
|
|
20231208,200100,68598900,9630,9630,9630,9630,0
|
|
20231208,200000,68598900,9630,9630,9630,9630,0
|
|
20231208,195900,68598900,9630,9630,9630,9630,0
|
|
20231208,195800,68598900,9630,9630,9630,9630,0
|
|
20231208,195700,68598900,9630,9630,9630,9630,0
|
|
20231208,195600,68598900,9630,9630,9630,9630,0
|
|
20231208,195500,68598900,9630,9630,9630,9630,0
|
|
20231208,195400,68598900,9630,9630,9630,9630,0
|
|
20231208,195300,68598900,9630,9630,9630,9630,0
|
|
20231208,195200,68598900,9630,9630,9630,9630,0
|
|
20231208,195100,68598900,9630,9630,9630,9630,0
|
|
20231208,195000,68598900,9630,9630,9630,9630,0
|
|
20231208,194900,68598900,9630,9630,9630,9630,0
|
|
20231208,194800,68598900,9630,9630,9630,9630,0
|
|
20231208,194700,68598900,9630,9630,9630,9630,0
|
|
20231208,194600,68598900,9630,9630,9630,9630,0
|
|
20231208,194500,68598900,9630,9630,9630,9630,0
|
|
20231208,194400,68598900,9630,9630,9630,9630,0
|
|
20231208,194300,68598900,9630,9630,9630,9630,0
|
|
20231208,194200,68598900,9630,9630,9630,9630,0
|
|
20231208,194100,68598900,9630,9630,9630,9630,0
|
|
20231208,194000,68598900,9630,9630,9630,9630,0
|
|
20231208,193900,68598900,9630,9630,9630,9630,45
|
|
20231208,193800,68598900,9630,9630,9630,9630,0
|
|
20231208,193700,68598900,9630,9630,9630,9630,0
|
|
20231208,193600,68598900,9630,9630,9630,9630,0
|
|
20231208,193500,68598900,9630,9630,9630,9630,0
|
|
20231208,193400,68598900,9630,9630,9630,9630,0
|
|
20231208,193300,68598900,9630,9630,9630,9630,0
|
|
20231208,193200,68598900,9630,9630,9630,9630,0
|
|
20231208,193100,68598900,9630,9630,9630,9630,0
|
|
20231208,193000,68598900,9630,9630,9630,9630,0
|
|
20231208,192900,68598900,9630,9630,9630,9630,0
|
|
20231208,192800,68598900,9630,9630,9630,9630,0
|
|
20231208,192700,68598900,9630,9630,9630,9630,0
|
|
20231208,192600,68598900,9630,9630,9630,9630,0
|
|
20231208,192500,68598900,9630,9630,9630,9630,0
|
|
20231208,192400,68598900,9630,9630,9630,9630,0
|
|
20231208,192300,68598900,9630,9630,9630,9630,0
|
|
20231208,192200,68598900,9630,9630,9630,9630,0
|
|
20231208,192100,68598900,9630,9630,9630,9630,0
|
|
20231208,192000,68598900,9630,9630,9630,9630,0
|
|
20231208,191900,68598900,9630,9630,9630,9630,0
|
|
20231208,191800,68598900,9630,9630,9630,9630,0
|
|
20231208,191700,68598900,9630,9630,9630,9630,0
|
|
20231208,191600,68598900,9630,9630,9630,9630,0
|
|
20231208,191500,68598900,9630,9630,9630,9630,0
|
|
20231208,191400,68598900,9630,9630,9630,9630,0
|
|
20231208,191300,68598900,9630,9630,9630,9630,0
|
|
20231208,191200,68598900,9630,9630,9630,9630,0
|
|
20231208,191100,68598900,9630,9630,9630,9630,0
|
|
20231208,191000,68598900,9630,9630,9630,9630,0
|
|
20231208,190900,68598900,9630,9630,9630,9630,45
|
|
20231208,190800,68598900,9630,9630,9630,9630,0
|
|
20231208,190700,68598900,9630,9630,9630,9630,0
|
|
20231208,190600,68598900,9630,9630,9630,9630,0
|
|
20231208,190500,68598900,9630,9630,9630,9630,0
|
|
20231208,190400,68598900,9630,9630,9630,9630,0
|
|
20231208,190300,68598900,9630,9630,9630,9630,0
|
|
20231208,190200,68598900,9630,9630,9630,9630,0
|
|
20231208,190100,68598900,9630,9630,9630,9630,0
|
|
20231208,190000,68598900,9630,9630,9630,9630,0
|
|
20231208,185900,68598900,9630,9630,9630,9630,0
|
|
20231208,185800,68598900,9630,9630,9630,9630,0
|
|
20231208,185700,68598900,9630,9630,9630,9630,0
|
|
20231208,185600,68598900,9630,9630,9630,9630,0
|
|
20231208,185500,68598900,9630,9630,9630,9630,0
|
|
20231208,185400,68598900,9630,9630,9630,9630,0
|
|
20231208,185300,68598900,9630,9630,9630,9630,0
|
|
20231208,185200,68598900,9630,9630,9630,9630,0
|
|
20231208,185100,68598900,9630,9630,9630,9630,0
|
|
20231208,185000,68598900,9630,9630,9630,9630,0
|
|
20231208,184900,68598900,9630,9630,9630,9630,0
|
|
20231208,184800,68598900,9630,9630,9630,9630,0
|
|
20231208,184700,68598900,9630,9630,9630,9630,0
|
|
20231208,184600,68598900,9630,9630,9630,9630,0
|
|
20231208,184500,68598900,9630,9630,9630,9630,0
|
|
20231208,184400,68598900,9630,9630,9630,9630,0
|
|
20231208,184300,68598900,9630,9630,9630,9630,0
|
|
20231208,184200,68598900,9630,9630,9630,9630,0
|
|
20231208,184100,68598900,9630,9630,9630,9630,0
|
|
20231208,184000,68598900,9630,9630,9630,9630,0
|
|
20231208,183900,68598900,9630,9630,9630,9630,45
|
|
20231208,183800,68598900,9630,9630,9630,9630,0
|
|
20231208,183700,68598900,9630,9630,9630,9630,0
|
|
20231208,183600,68598900,9630,9630,9630,9630,0
|
|
20231208,183500,68598900,9630,9630,9630,9630,0
|
|
20231208,183400,68598900,9630,9630,9630,9630,0
|
|
20231208,183300,68598900,9630,9630,9630,9630,0
|
|
20231208,183200,68598900,9630,9630,9630,9630,0
|
|
20231208,183100,68598900,9630,9630,9630,9630,0
|
|
20231208,183000,68598900,9630,9630,9630,9630,0
|
|
20231208,182900,68598900,9630,9630,9630,9630,0
|
|
20231208,182800,68598900,9630,9630,9630,9630,0
|
|
20231208,182700,68598900,9630,9630,9630,9630,0
|
|
20231208,182600,68598900,9630,9630,9630,9630,0
|
|
20231208,182500,68598900,9630,9630,9630,9630,0
|
|
20231208,182400,68598900,9630,9630,9630,9630,0
|
|
20231208,182300,68598900,9630,9630,9630,9630,0
|
|
20231208,182200,68598900,9630,9630,9630,9630,0
|
|
20231208,182100,68598900,9630,9630,9630,9630,0
|
|
20231208,182000,68598900,9630,9630,9630,9630,0
|
|
20231208,181900,68598900,9630,9630,9630,9630,0
|
|
20231208,181800,68598900,9630,9630,9630,9630,0
|
|
20231208,181700,68598900,9630,9630,9630,9630,0
|
|
20231208,181600,68598900,9630,9630,9630,9630,0
|
|
20231208,181500,68598900,9630,9630,9630,9630,0
|
|
20231208,181400,68598900,9630,9630,9630,9630,0
|
|
20231208,181300,68598900,9630,9630,9630,9630,0
|
|
20231208,181200,68598900,9630,9630,9630,9630,0
|
|
20231208,181100,68598900,9630,9630,9630,9630,0
|
|
20231208,181000,68598900,9630,9630,9630,9630,0
|
|
20231208,180900,68598900,9630,9630,9630,9630,45
|
|
20231208,180800,68598900,9630,9630,9630,9630,0
|
|
20231208,180700,68598900,9630,9630,9630,9630,0
|
|
20231208,180600,68598900,9630,9630,9630,9630,0
|
|
20231208,180500,68598900,9630,9630,9630,9630,0
|
|
20231208,180400,68598900,9630,9630,9630,9630,0
|
|
20231208,180300,68598900,9630,9630,9630,9630,0
|
|
20231208,180200,68598900,9630,9630,9630,9630,0
|
|
20231208,180100,68598900,9630,9630,9630,9630,0
|
|
20231208,180000,68598900,9630,9630,9630,9630,0
|
|
20231208,175900,68598900,9630,9630,9630,9630,0
|
|
20231208,175800,68598900,9630,9630,9630,9630,0
|
|
20231208,175700,68598900,9630,9630,9630,9630,0
|
|
20231208,175600,68598900,9630,9630,9630,9630,0
|
|
20231208,175500,68598900,9630,9630,9630,9630,0
|
|
20231208,175400,68598900,9630,9630,9630,9630,0
|
|
20231208,175300,68598900,9630,9630,9630,9630,0
|
|
20231208,175200,68598900,9630,9630,9630,9630,0
|
|
20231208,175100,68598900,9630,9630,9630,9630,0
|
|
20231208,175000,68598900,9630,9630,9630,9630,0
|
|
20231208,174900,68598900,9630,9630,9630,9630,0
|
|
20231208,174800,68598900,9630,9630,9630,9630,0
|
|
20231208,174700,68598900,9630,9630,9630,9630,0
|
|
20231208,174600,68598900,9630,9630,9630,9630,0
|
|
20231208,174500,68598900,9630,9630,9630,9630,0
|
|
20231208,174400,68598900,9630,9630,9630,9630,0
|
|
20231208,174300,68598900,9630,9630,9630,9630,0
|
|
20231208,174200,68598900,9630,9630,9630,9630,0
|
|
20231208,174100,68598900,9630,9630,9630,9630,0
|
|
20231208,174000,68598900,9630,9630,9630,9630,0
|
|
20231208,173900,68598900,9630,9630,9630,9630,45
|
|
20231208,173800,68598900,9630,9630,9630,9630,0
|
|
20231208,173700,68598900,9630,9630,9630,9630,0
|
|
20231208,173600,68598900,9630,9630,9630,9630,0
|
|
20231208,173500,68598900,9630,9630,9630,9630,0
|
|
20231208,173400,68598900,9630,9630,9630,9630,0
|
|
20231208,173300,68598900,9630,9630,9630,9630,0
|
|
20231208,173200,68598900,9630,9630,9630,9630,0
|
|
20231208,173100,68598900,9630,9630,9630,9630,0
|
|
20231208,173000,68598900,9630,9630,9630,9630,0
|
|
20231208,172900,68598900,9630,9630,9630,9630,0
|
|
20231208,172800,68598900,9630,9630,9630,9630,0
|
|
20231208,172700,68598900,9630,9630,9630,9630,0
|
|
20231208,172600,68598900,9630,9630,9630,9630,0
|
|
20231208,172500,68598900,9630,9630,9630,9630,0
|
|
20231208,172400,68598900,9630,9630,9630,9630,0
|
|
20231208,172300,68598900,9630,9630,9630,9630,0
|
|
20231208,172200,68598900,9630,9630,9630,9630,0
|
|
20231208,172100,68598900,9630,9630,9630,9630,0
|
|
20231208,172000,68598900,9630,9630,9630,9630,0
|
|
20231208,171900,68598900,9630,9630,9630,9630,0
|
|
20231208,171800,68598900,9630,9630,9630,9630,0
|
|
20231208,171700,68598900,9630,9630,9630,9630,0
|
|
20231208,171600,68598900,9630,9630,9630,9630,0
|
|
20231208,171500,68598900,9630,9630,9630,9630,0
|
|
20231208,171400,68598900,9630,9630,9630,9630,0
|
|
20231208,171300,68598900,9630,9630,9630,9630,0
|
|
20231208,171200,68598900,9630,9630,9630,9630,0
|
|
20231208,171100,68598900,9630,9630,9630,9630,0
|
|
20231208,171000,68598900,9630,9630,9630,9630,0
|
|
20231208,170900,68598900,9630,9630,9630,9630,45
|
|
20231208,170800,68598900,9630,9630,9630,9630,0
|
|
20231208,170700,68598900,9630,9630,9630,9630,0
|
|
20231208,170600,68598900,9630,9630,9630,9630,0
|
|
20231208,170500,68598900,9630,9630,9630,9630,0
|
|
20231208,170400,68598900,9630,9630,9630,9630,0
|
|
20231208,170300,68598900,9630,9630,9630,9630,0
|
|
20231208,170200,68598900,9630,9630,9630,9630,0
|
|
20231208,170100,68598900,9630,9630,9630,9630,0
|
|
20231208,170000,68598900,9630,9630,9630,9630,0
|
|
20231208,165900,68598900,9630,9630,9630,9630,0
|
|
20231208,165800,68598900,9630,9630,9630,9630,0
|
|
20231208,165700,68598900,9630,9630,9630,9630,0
|
|
20231208,165600,68598900,9630,9630,9630,9630,0
|
|
20231208,165500,68598900,9630,9630,9630,9630,0
|
|
20231208,165400,68598900,9630,9630,9630,9630,0
|
|
20231208,165300,68598900,9630,9630,9630,9630,0
|
|
20231208,165200,68598900,9630,9630,9630,9630,0
|
|
20231208,165100,68598900,9630,9630,9630,9630,0
|
|
20231208,165000,68598900,9630,9630,9630,9630,0
|
|
20231208,164900,68598900,9630,9630,9630,9630,0
|
|
20231208,164800,68598900,9630,9630,9630,9630,0
|
|
20231208,164700,68598900,9630,9630,9630,9630,0
|
|
20231208,164600,68598900,9630,9630,9630,9630,0
|
|
20231208,164500,68598900,9630,9630,9630,9630,0
|
|
20231208,164400,68598900,9630,9630,9630,9630,0
|
|
20231208,164300,68598900,9630,9630,9630,9630,0
|
|
20231208,164200,68598900,9630,9630,9630,9630,0
|
|
20231208,164100,68598900,9630,9630,9630,9630,0
|
|
20231208,164000,68598900,9630,9630,9630,9630,0
|
|
20231208,163900,68598900,9630,9630,9630,9630,45
|
|
20231208,163800,68598900,9630,9630,9630,9630,0
|
|
20231208,163700,68598900,9630,9630,9630,9630,0
|
|
20231208,163600,68598900,9630,9630,9630,9630,0
|
|
20231208,163500,68598900,9630,9630,9630,9630,0
|
|
20231208,163400,68598900,9630,9630,9630,9630,0
|
|
20231208,163300,68598900,9630,9630,9630,9630,0
|
|
20231208,163200,68598900,9630,9630,9630,9630,0
|
|
20231208,163100,68598900,9630,9630,9630,9630,0
|
|
20231208,163000,68598900,9630,9630,9630,9630,0
|
|
20231208,162900,68598900,9630,9630,9630,9630,0
|
|
20231208,162800,68598900,9630,9630,9630,9630,0
|
|
20231208,162700,68598900,9630,9630,9630,9630,0
|
|
20231208,162600,68598900,9630,9630,9630,9630,0
|
|
20231208,162500,68598900,9630,9630,9630,9630,0
|
|
20231208,162400,68598900,9630,9630,9630,9630,0
|
|
20231208,162300,68598900,9630,9630,9630,9630,0
|
|
20231208,162200,68598900,9630,9630,9630,9630,0
|
|
20231208,162100,68598900,9630,9630,9630,9630,0
|
|
20231208,162000,68598900,9630,9630,9630,9630,0
|
|
20231208,161900,68598900,9630,9630,9630,9630,0
|
|
20231208,161800,68598900,9630,9630,9630,9630,0
|
|
20231208,161700,68598900,9630,9630,9630,9630,0
|
|
20231208,161600,68598900,9630,9630,9630,9630,0
|
|
20231208,161500,68598900,9630,9630,9630,9630,0
|
|
20231208,161400,68598900,9630,9630,9630,9630,0
|
|
20231208,161300,68598900,9630,9630,9630,9630,0
|
|
20231208,161200,68598900,9630,9630,9630,9630,0
|
|
20231208,161100,68598900,9630,9630,9630,9630,0
|
|
20231208,161000,68598900,9630,9630,9630,9630,0
|
|
20231208,160900,68598900,9630,9630,9630,9630,45
|
|
20231208,160800,68598900,9630,9630,9630,9630,0
|
|
20231208,160700,68598900,9630,9630,9630,9630,0
|
|
20231208,160600,68598900,9630,9630,9630,9630,0
|
|
20231208,160500,68598900,9630,9630,9630,9630,0
|
|
20231208,160400,68598900,9630,9630,9630,9630,0
|
|
20231208,160300,68598900,9630,9630,9630,9630,0
|
|
20231208,160200,68598900,9630,9630,9630,9630,0
|
|
20231208,160100,68598900,9630,9630,9630,9630,0
|
|
20231208,160000,68598900,9630,9630,9630,9630,0
|
|
20231208,155900,68598900,9630,9630,9630,9630,0
|
|
20231208,155800,68598900,9630,9630,9630,9630,0
|
|
20231208,155700,68598900,9630,9630,9630,9630,0
|
|
20231208,155600,68598900,9630,9630,9630,9630,0
|
|
20231208,155500,68598900,9630,9630,9630,9630,0
|
|
20231208,155400,68598900,9630,9630,9630,9630,0
|
|
20231208,155300,68598900,9630,9630,9630,9630,0
|
|
20231208,155200,68598900,9630,9630,9630,9630,0
|
|
20231208,155100,68598900,9630,9630,9630,9630,0
|
|
20231208,155000,68598900,9630,9630,9630,9630,0
|
|
20231208,154900,68598900,9630,9630,9630,9630,0
|
|
20231208,154800,68598900,9630,9630,9630,9630,0
|
|
20231208,154700,68598900,9630,9630,9630,9630,0
|
|
20231208,154600,68598900,9630,9630,9630,9630,0
|
|
20231208,154500,68598900,9630,9630,9630,9630,0
|
|
20231208,154400,68598900,9630,9630,9630,9630,0
|
|
20231208,154300,68598900,9630,9630,9630,9630,0
|
|
20231208,154200,68598900,9630,9630,9630,9630,0
|
|
20231208,154100,68598900,9630,9630,9630,9630,0
|
|
20231208,154000,68598900,9630,9630,9630,9630,0
|
|
20231208,153900,68598900,9630,9630,9630,9630,45
|
|
20231208,153800,68598900,9630,9630,9630,9630,0
|
|
20231208,153700,68598900,9630,9630,9630,9630,0
|
|
20231208,153600,68598900,9630,9630,9630,9630,0
|
|
20231208,153500,68598900,9630,9630,9630,9630,0
|
|
20231208,153400,68598900,9630,9630,9630,9630,0
|
|
20231208,153300,68598900,9630,9630,9630,9630,0
|
|
20231208,153200,68598900,9630,9630,9630,9630,0
|
|
20231208,153100,68598900,9630,9630,9630,9630,0
|
|
20231208,153000,68598900,9630,9630,9630,9630,45
|
|
20231208,152900,68165550,9640,9640,9640,9640,0
|
|
20231208,152800,68165550,9640,9640,9640,9640,0
|
|
20231208,152700,68165550,9640,9640,9640,9640,0
|
|
20231208,152600,68165550,9640,9640,9640,9640,0
|
|
20231208,152500,68165550,9640,9640,9640,9640,0
|
|
20231208,152400,68165550,9640,9640,9640,9640,0
|
|
20231208,152300,68165550,9640,9640,9640,9640,0
|
|
20231208,152200,68165550,9640,9640,9640,9640,0
|
|
20231208,152100,68165550,9640,9640,9640,9640,0
|
|
20231208,152000,68165550,9640,9640,9640,9640,0
|
|
20231208,151900,68165550,9640,9640,9640,9640,0
|
|
20231208,151800,68165550,9640,9640,9640,9640,0
|
|
20231208,151700,68165550,9640,9640,9640,9640,5
|
|
20231208,151600,68117350,9630,9630,9630,9630,20
|
|
20231208,151500,67924750,9640,9640,9640,9640,0
|
|
20231208,151400,67924750,9640,9640,9640,9640,1
|
|
20231208,151300,67915110,9640,9640,9640,9640,11
|
|
20231208,151200,67809070,9640,9640,9640,9640,50
|
|
20231208,151100,67327070,9630,9630,9630,9630,0
|
|
20231208,151000,67327070,9630,9630,9630,9630,1
|
|
20231208,150900,67317440,9640,9640,9640,9640,0
|
|
20231208,150800,67317440,9640,9640,9640,9640,0
|
|
20231208,150700,67317440,9640,9640,9640,9640,1
|
|
20231208,150600,67307800,9640,9640,9640,9640,10
|
|
20231208,150500,67211400,9640,9640,9640,9640,0
|
|
20231208,150400,67211400,9640,9640,9640,9640,1
|
|
20231208,150300,67201760,9630,9630,9630,9630,0
|
|
20231208,150200,67201760,9630,9630,9630,9630,0
|
|
20231208,150100,67201760,9630,9630,9630,9630,0
|
|
20231208,150000,67201760,9630,9630,9630,9630,0
|
|
20231208,145900,67201760,9630,9630,9630,9630,0
|
|
20231208,145800,67201760,9630,9630,9630,9630,0
|
|
20231208,145700,67201760,9630,9630,9630,9630,0
|
|
20231208,145600,67201760,9630,9630,9630,9630,0
|
|
20231208,145500,67201760,9630,9630,9630,9630,36
|
|
20231208,145400,66855080,9620,9620,9620,9620,0
|
|
20231208,145300,66855080,9620,9620,9620,9620,0
|
|
20231208,145200,66855080,9620,9620,9620,9620,0
|
|
20231208,145100,66855080,9620,9620,9620,9620,0
|
|
20231208,145000,66855080,9620,9620,9620,9620,0
|
|
20231208,144900,66855080,9620,9620,9620,9620,0
|
|
20231208,144800,66855080,9620,9620,9620,9620,1
|
|
20231208,144700,66845460,9620,9620,9620,9620,0
|
|
20231208,144600,66845460,9620,9620,9620,9620,0
|
|
20231208,144500,66845460,9620,9620,9620,9620,0
|
|
20231208,144400,66845460,9620,9620,9620,9620,0
|
|
20231208,144300,66845460,9620,9620,9620,9620,1
|
|
20231208,144200,66835840,9630,9630,9630,9630,7
|
|
20231208,144100,66768430,9620,9620,9620,9620,0
|
|
20231208,144000,66768430,9620,9620,9620,9620,0
|
|
20231208,143900,66768430,9620,9620,9620,9620,0
|
|
20231208,143800,66768430,9620,9620,9620,9620,0
|
|
20231208,143700,66768430,9620,9620,9620,9620,0
|
|
20231208,143600,66768430,9620,9620,9620,9620,0
|
|
20231208,143500,66768430,9620,9620,9620,9620,0
|
|
20231208,143400,66768430,9620,9620,9620,9620,7
|
|
20231208,143300,66701090,9620,9620,9620,9620,0
|
|
20231208,143200,66701090,9620,9620,9620,9620,8
|
|
20231208,143100,66624130,9620,9620,9620,9620,2
|
|
20231208,143000,66604890,9620,9620,9620,9620,1
|
|
20231208,142900,66595270,9620,9620,9620,9620,10
|
|
20231208,142800,66499070,9620,9620,9620,9620,0
|
|
20231208,142700,66499070,9620,9620,9620,9620,1
|
|
20231208,142600,66489450,9620,9620,9620,9620,0
|
|
20231208,142500,66489450,9620,9620,9620,9620,0
|
|
20231208,142400,66489450,9620,9620,9620,9620,0
|
|
20231208,142300,66489450,9620,9620,9620,9620,0
|
|
20231208,142200,66489450,9620,9620,9620,9620,4
|
|
20231208,142100,66450970,9620,9620,9620,9620,0
|
|
20231208,142000,66450970,9620,9620,9620,9620,1
|
|
20231208,141900,66441350,9620,9620,9620,9620,1
|
|
20231208,141800,66431730,9620,9620,9620,9620,1
|
|
20231208,141700,66422110,9620,9620,9620,9620,179
|
|
20231208,141600,64700130,9620,9620,9620,9620,0
|
|
20231208,141500,64700130,9620,9620,9620,9620,9
|
|
20231208,141400,64613550,9620,9620,9620,9620,50
|
|
20231208,141300,64132550,9620,9620,9620,9620,0
|
|
20231208,141200,64132550,9620,9620,9620,9620,0
|
|
20231208,141100,64132550,9620,9620,9620,9620,10
|
|
20231208,141000,64036350,9620,9620,9620,9620,11
|
|
20231208,140900,63930530,9620,9620,9620,9620,90
|
|
20231208,140800,63064730,9620,9620,9620,9620,1
|
|
20231208,140700,63055110,9620,9620,9620,9620,0
|
|
20231208,140600,63055110,9620,9620,9620,9620,5
|
|
20231208,140500,63007010,9620,9620,9620,9620,3
|
|
20231208,140400,62978150,9610,9610,9610,9610,1
|
|
20231208,140300,62968540,9620,9620,9620,9620,0
|
|
20231208,140200,62968540,9620,9620,9620,9620,1
|
|
20231208,140100,62958920,9620,9620,9620,9620,20
|
|
20231208,140000,62766520,9620,9620,9620,9620,0
|
|
20231208,135900,62766520,9620,9620,9620,9620,0
|
|
20231208,135800,62766520,9620,9620,9620,9620,1
|
|
20231208,135700,62756900,9620,9620,9620,9620,0
|
|
20231208,135600,62756900,9620,9620,9620,9620,0
|
|
20231208,135500,62756900,9620,9620,9620,9620,3
|
|
20231208,135400,62728040,9620,9620,9620,9620,28
|
|
20231208,135300,62458680,9620,9620,9620,9620,16
|
|
20231208,135200,62304760,9620,9620,9620,9620,0
|
|
20231208,135100,62304760,9620,9620,9620,9620,0
|
|
20231208,135000,62304760,9620,9620,9620,9620,0
|
|
20231208,134900,62304760,9620,9620,9620,9620,1
|
|
20231208,134800,62295140,9620,9620,9620,9620,1
|
|
20231208,134700,62285520,9620,9620,9620,9620,25
|
|
20231208,134600,62045020,9620,9620,9620,9620,1
|
|
20231208,134500,62035400,9620,9620,9620,9620,11
|
|
20231208,134400,61929580,9620,9620,9620,9620,1
|
|
20231208,134300,61919960,9620,9620,9620,9620,0
|
|
20231208,134200,61919960,9620,9620,9620,9620,0
|
|
20231208,134100,61919960,9620,9620,9620,9620,0
|
|
20231208,134000,61919960,9620,9620,9620,9620,0
|
|
20231208,133900,61919960,9620,9620,9620,9620,1
|
|
20231208,133800,61910340,9620,9620,9620,9620,8
|
|
20231208,133700,61833380,9620,9620,9620,9620,7
|
|
20231208,133600,61766040,9620,9620,9620,9620,12
|
|
20231208,133500,61650600,9620,9620,9620,9620,12
|
|
20231208,133400,61535160,9620,9620,9620,9620,1
|
|
20231208,133300,61525540,9620,9620,9620,9620,1
|
|
20231208,133200,61515920,9610,9610,9610,9610,0
|
|
20231208,133100,61515920,9610,9610,9610,9610,40
|
|
20231208,133000,61131520,9610,9610,9610,9610,315
|
|
20231208,132900,58104370,9620,9620,9620,9620,0
|
|
20231208,132800,58104370,9620,9620,9620,9620,0
|
|
20231208,132700,58104370,9620,9620,9620,9620,2
|
|
20231208,132600,58085130,9620,9620,9620,9620,32
|
|
20231208,132500,57777290,9620,9620,9620,9620,0
|
|
20231208,132400,57777290,9620,9620,9620,9620,2
|
|
20231208,132300,57758050,9620,9620,9620,9620,2
|
|
20231208,132200,57738810,9620,9620,9620,9620,2
|
|
20231208,132100,57719570,9620,9620,9620,9620,11
|
|
20231208,132000,57613750,9620,9620,9620,9620,1
|
|
20231208,131900,57604130,9620,9620,9620,9620,0
|
|
20231208,131800,57604130,9620,9620,9620,9620,1048
|
|
20231208,131700,47522370,9630,9630,9630,9630,557
|
|
20231208,131600,42158460,9640,9640,9640,9640,1
|
|
20231208,131500,42148820,9640,9640,9640,9640,0
|
|
20231208,131400,42148820,9640,9640,9640,9640,0
|
|
20231208,131300,42148820,9640,9640,9640,9640,10
|
|
20231208,131200,42052420,9640,9640,9640,9640,11
|
|
20231208,131100,41946380,9640,9640,9640,9640,0
|
|
20231208,131000,41946380,9640,9640,9640,9640,0
|
|
20231208,130900,41946380,9640,9640,9640,9640,2
|
|
20231208,130800,41927100,9640,9640,9640,9640,0
|
|
20231208,130700,41927100,9640,9640,9640,9640,0
|
|
20231208,130600,41927100,9640,9640,9640,9640,1
|
|
20231208,130500,41917460,9640,9640,9640,9640,0
|
|
20231208,130400,41917460,9640,9640,9640,9640,0
|
|
20231208,130300,41917460,9640,9640,9640,9640,0
|
|
20231208,130200,41917460,9640,9640,9640,9640,0
|
|
20231208,130100,41917460,9640,9640,9640,9640,10
|
|
20231208,130000,41821060,9640,9640,9640,9640,4
|
|
20231208,125900,41782500,9630,9630,9630,9630,0
|
|
20231208,125800,41782500,9630,9630,9630,9630,602
|
|
20231208,125700,35985240,9630,9630,9630,9630,0
|
|
20231208,125600,35985240,9630,9630,9630,9630,1
|
|
20231208,125500,35975610,9640,9640,9640,9640,11
|
|
20231208,125400,35869570,9640,9640,9640,9640,0
|
|
20231208,125300,35869570,9640,9640,9640,9640,0
|
|
20231208,125200,35869570,9640,9640,9640,9640,0
|
|
20231208,125100,35869570,9640,9640,9640,9640,0
|
|
20231208,125000,35869570,9640,9640,9640,9640,0
|
|
20231208,124900,35869570,9640,9640,9640,9640,0
|
|
20231208,124800,35869570,9640,9640,9640,9640,0
|
|
20231208,124700,35869570,9640,9640,9640,9640,0
|
|
20231208,124600,35869570,9640,9640,9640,9640,1
|
|
20231208,124500,35859930,9640,9640,9640,9640,0
|
|
20231208,124400,35859930,9640,9640,9640,9640,0
|
|
20231208,124300,35859930,9640,9640,9640,9640,0
|
|
20231208,124200,35859930,9640,9640,9640,9640,30
|
|
20231208,124100,35570730,9640,9640,9640,9640,0
|
|
20231208,124000,35570730,9640,9640,9640,9640,0
|
|
20231208,123900,35570730,9640,9640,9640,9640,0
|
|
20231208,123800,35570730,9640,9640,9640,9640,1
|
|
20231208,123700,35561090,9630,9630,9630,9630,0
|
|
20231208,123600,35561090,9630,9630,9630,9630,20
|
|
20231208,123500,35368490,9640,9640,9640,9640,0
|
|
20231208,123400,35368490,9640,9640,9640,9640,0
|
|
20231208,123300,35368490,9640,9640,9640,9640,0
|
|
20231208,123200,35368490,9640,9640,9640,9640,0
|
|
20231208,123100,35368490,9640,9640,9640,9640,31
|
|
20231208,123000,35069650,9640,9630,9640,9630,5
|
|
20231208,122900,35021490,9640,9640,9640,9640,1
|
|
20231208,122800,35011850,9640,9640,9640,9640,2
|
|
20231208,122700,34992570,9640,9640,9640,9640,0
|
|
20231208,122600,34992570,9640,9640,9640,9640,1
|
|
20231208,122500,34982930,9640,9640,9640,9640,0
|
|
20231208,122400,34982930,9640,9640,9640,9640,10
|
|
20231208,122300,34886530,9640,9640,9640,9640,0
|
|
20231208,122200,34886530,9640,9640,9640,9640,0
|
|
20231208,122100,34886530,9640,9640,9640,9640,0
|
|
20231208,122000,34886530,9640,9640,9640,9640,15
|
|
20231208,121900,34741930,9630,9630,9630,9630,0
|
|
20231208,121800,34741930,9630,9630,9630,9630,0
|
|
20231208,121700,34741930,9630,9630,9630,9630,0
|
|
20231208,121600,34741930,9630,9630,9630,9630,0
|
|
20231208,121500,34741930,9630,9630,9630,9630,10
|
|
20231208,121400,34645630,9640,9640,9640,9640,1
|
|
20231208,121300,34635990,9640,9640,9640,9640,1
|
|
20231208,121200,34626350,9640,9640,9640,9640,500
|
|
20231208,121100,29806350,9640,9640,9640,9640,0
|
|
20231208,121000,29806350,9640,9640,9640,9640,761
|
|
20231208,120900,22470310,9640,9640,9640,9640,0
|
|
20231208,120800,22470310,9640,9640,9640,9640,0
|
|
20231208,120700,22470310,9640,9640,9640,9640,0
|
|
20231208,120600,22470310,9640,9640,9640,9640,0
|
|
20231208,120500,22470310,9640,9640,9640,9640,0
|
|
20231208,120400,22470310,9640,9640,9640,9640,17
|
|
20231208,120300,22306430,9650,9650,9650,9650,0
|
|
20231208,120200,22306430,9650,9650,9650,9650,0
|
|
20231208,120100,22306430,9650,9650,9650,9650,0
|
|
20231208,120000,22306430,9650,9650,9650,9650,0
|
|
20231208,115900,22306430,9650,9650,9650,9650,0
|
|
20231208,115800,22306430,9650,9650,9650,9650,51
|
|
20231208,115700,21814280,9650,9650,9650,9650,1
|
|
20231208,115600,21804630,9630,9640,9640,9630,878
|
|
20231208,115500,13349360,9650,9650,9650,9650,0
|
|
20231208,115400,13349360,9650,9650,9650,9650,10
|
|
20231208,115300,13252860,9650,9650,9650,9650,10
|
|
20231208,115200,13156360,9650,9650,9650,9650,0
|
|
20231208,115100,13156360,9650,9650,9650,9650,0
|
|
20231208,115000,13156360,9650,9650,9650,9650,0
|
|
20231208,114900,13156360,9650,9650,9650,9650,0
|
|
20231208,114800,13156360,9650,9650,9650,9650,10
|
|
20231208,114700,13059860,9650,9650,9650,9650,0
|
|
20231208,114600,13059860,9650,9650,9650,9650,10
|
|
20231208,114500,12963360,9650,9650,9650,9650,25
|
|
20231208,114400,12722110,9650,9650,9650,9650,0
|
|
20231208,114300,12722110,9650,9650,9650,9650,0
|
|
20231208,114200,12722110,9650,9650,9650,9650,0
|
|
20231208,114100,12722110,9650,9650,9650,9650,0
|
|
20231208,114000,12722110,9650,9650,9650,9650,0
|
|
20231208,113900,12722110,9650,9650,9650,9650,0
|
|
20231208,113800,12722110,9650,9650,9650,9650,0
|
|
20231208,113700,12722110,9650,9650,9650,9650,32
|
|
20231208,113600,12413310,9650,9650,9650,9650,0
|
|
20231208,113500,12413310,9650,9650,9650,9650,0
|
|
20231208,113400,12413310,9650,9650,9650,9650,0
|
|
20231208,113300,12413310,9650,9650,9650,9650,10
|
|
20231208,113200,12316810,9630,9630,9630,9630,0
|
|
20231208,113100,12316810,9630,9630,9630,9630,0
|
|
20231208,113000,12316810,9630,9630,9630,9630,0
|
|
20231208,112900,12316810,9630,9630,9630,9630,0
|
|
20231208,112800,12316810,9630,9630,9630,9630,0
|
|
20231208,112700,12316810,9630,9630,9630,9630,0
|
|
20231208,112600,12316810,9630,9630,9630,9630,0
|
|
20231208,112500,12316810,9630,9630,9630,9630,0
|
|
20231208,112400,12316810,9630,9630,9630,9630,0
|
|
20231208,112300,12316810,9630,9630,9630,9630,0
|
|
20231208,112200,12316810,9630,9630,9630,9630,0
|
|
20231208,112100,12316810,9630,9630,9630,9630,1
|
|
20231208,112000,12307180,9630,9630,9630,9630,0
|
|
20231208,111900,12307180,9630,9630,9630,9630,2
|
|
20231208,111800,12287920,9640,9640,9640,9640,0
|
|
20231208,111700,12287920,9640,9640,9640,9640,1
|
|
20231208,111600,12278280,9640,9640,9640,9640,0
|
|
20231208,111500,12278280,9640,9640,9640,9640,0
|
|
20231208,111400,12278280,9640,9640,9640,9640,2
|
|
20231208,111300,12259000,9640,9640,9640,9640,0
|
|
20231208,111200,12259000,9640,9640,9640,9640,4
|
|
20231208,111100,12220440,9640,9640,9640,9640,103
|
|
20231208,111000,11227520,9640,9640,9640,9640,0
|
|
20231208,110900,11227520,9640,9640,9640,9640,0
|
|
20231208,110800,11227520,9640,9640,9640,9640,4
|
|
20231208,110700,11188960,9640,9640,9640,9640,4
|
|
20231208,110600,11150400,9630,9630,9630,9630,0
|
|
20231208,110500,11150400,9630,9630,9630,9630,0
|
|
20231208,110400,11150400,9630,9630,9630,9630,0
|
|
20231208,110300,11150400,9630,9630,9630,9630,0
|
|
20231208,110200,11150400,9630,9630,9630,9630,0
|
|
20231208,110100,11150400,9630,9630,9630,9630,2
|
|
20231208,110000,11131140,9650,9650,9650,9650,5
|
|
20231208,105900,11082890,9630,9640,9640,9630,200
|
|
20231208,105800,9156650,9640,9640,9640,9640,0
|
|
20231208,105700,9156650,9640,9640,9640,9640,0
|
|
20231208,105600,9156650,9640,9640,9640,9640,0
|
|
20231208,105500,9156650,9640,9640,9640,9640,0
|
|
20231208,105400,9156650,9640,9640,9640,9640,0
|
|
20231208,105300,9156650,9640,9640,9640,9640,0
|
|
20231208,105200,9156650,9640,9640,9640,9640,0
|
|
20231208,105100,9156650,9640,9640,9640,9640,0
|
|
20231208,105000,9156650,9640,9640,9640,9640,0
|
|
20231208,104900,9156650,9640,9640,9640,9640,0
|
|
20231208,104800,9156650,9640,9640,9640,9640,19
|
|
20231208,104700,8973490,9640,9640,9640,9640,0
|
|
20231208,104600,8973490,9640,9640,9640,9640,0
|
|
20231208,104500,8973490,9640,9640,9640,9640,0
|
|
20231208,104400,8973490,9640,9640,9640,9640,0
|
|
20231208,104300,8973490,9640,9640,9640,9640,0
|
|
20231208,104200,8973490,9640,9640,9640,9640,0
|
|
20231208,104100,8973490,9640,9640,9640,9640,0
|
|
20231208,104000,8973490,9640,9640,9640,9640,5
|
|
20231208,103900,8925290,9640,9640,9640,9640,3
|
|
20231208,103800,8896370,9640,9640,9640,9640,0
|
|
20231208,103700,8896370,9640,9640,9640,9640,0
|
|
20231208,103600,8896370,9640,9640,9640,9640,1
|
|
20231208,103500,8886730,9650,9650,9650,9650,0
|
|
20231208,103400,8886730,9650,9650,9650,9650,0
|
|
20231208,103300,8886730,9650,9650,9650,9650,3
|
|
20231208,103200,8857780,9650,9650,9650,9650,0
|
|
20231208,103100,8857780,9650,9650,9650,9650,0
|
|
20231208,103000,8857780,9650,9650,9650,9650,0
|
|
20231208,102900,8857780,9650,9650,9650,9650,0
|
|
20231208,102800,8857780,9650,9650,9650,9650,0
|
|
20231208,102700,8857780,9650,9650,9650,9650,0
|
|
20231208,102600,8857780,9650,9650,9650,9650,1
|
|
20231208,102500,8848130,9650,9650,9650,9650,0
|
|
20231208,102400,8848130,9650,9650,9650,9650,0
|
|
20231208,102300,8848130,9650,9650,9650,9650,0
|
|
20231208,102200,8848130,9650,9650,9650,9650,0
|
|
20231208,102100,8848130,9650,9650,9650,9650,1
|
|
20231208,102000,8838480,9650,9650,9650,9650,0
|
|
20231208,101900,8838480,9650,9650,9650,9650,0
|
|
20231208,101800,8838480,9650,9650,9650,9650,5
|
|
20231208,101700,8790230,9650,9650,9650,9650,4
|
|
20231208,101600,8751630,9620,9620,9620,9620,0
|
|
20231208,101500,8751630,9620,9620,9620,9620,0
|
|
20231208,101400,8751630,9620,9620,9620,9620,0
|
|
20231208,101300,8751630,9620,9620,9620,9620,0
|
|
20231208,101200,8751630,9620,9620,9620,9620,0
|
|
20231208,101100,8751630,9620,9630,9630,9620,180
|
|
20231208,101000,7018500,9640,9640,9640,9640,20
|
|
20231208,100900,6825700,9650,9650,9650,9650,0
|
|
20231208,100800,6825700,9650,9650,9650,9650,4
|
|
20231208,100700,6787100,9650,9650,9650,9650,2
|
|
20231208,100600,6767800,9650,9650,9650,9650,2
|
|
20231208,100500,6748500,9640,9640,9640,9640,0
|
|
20231208,100400,6748500,9640,9640,9640,9640,1
|
|
20231208,100300,6738860,9650,9650,9650,9650,1
|
|
20231208,100200,6729210,9650,9650,9650,9650,20
|
|
20231208,100100,6536210,9650,9650,9650,9650,3
|
|
20231208,100000,6507260,9650,9650,9650,9650,0
|
|
20231208,095900,6507260,9650,9650,9650,9650,0
|
|
20231208,095800,6507260,9650,9650,9650,9650,0
|
|
20231208,095700,6507260,9650,9650,9650,9650,0
|
|
20231208,095600,6507260,9650,9650,9650,9650,1
|
|
20231208,095500,6497610,9650,9650,9650,9650,0
|
|
20231208,095400,6497610,9650,9650,9650,9650,0
|
|
20231208,095300,6497610,9650,9650,9650,9650,0
|
|
20231208,095200,6497610,9650,9650,9650,9650,1
|
|
20231208,095100,6487960,9640,9640,9640,9640,0
|
|
20231208,095000,6487960,9640,9640,9640,9640,5
|
|
20231208,094900,6439760,9650,9650,9650,9650,0
|
|
20231208,094800,6439760,9650,9650,9650,9650,2
|
|
20231208,094700,6420460,9650,9650,9650,9650,10
|
|
20231208,094600,6323960,9650,9650,9650,9650,0
|
|
20231208,094500,6323960,9650,9650,9650,9650,1
|
|
20231208,094400,6314310,9650,9650,9650,9650,0
|
|
20231208,094300,6314310,9650,9650,9650,9650,15
|
|
20231208,094200,6169560,9660,9660,9660,9660,11
|
|
20231208,094100,6063300,9660,9660,9660,9660,0
|
|
20231208,094000,6063300,9660,9660,9660,9660,1
|
|
20231208,093900,6053640,9660,9660,9660,9660,1
|
|
20231208,093800,6043980,9660,9660,9660,9660,15
|
|
20231208,093700,5899080,9650,9650,9650,9650,5
|
|
20231208,093600,5850830,9640,9640,9640,9640,0
|
|
20231208,093500,5850830,9640,9640,9640,9640,1
|
|
20231208,093400,5841190,9640,9640,9640,9640,0
|
|
20231208,093300,5841190,9640,9640,9640,9640,0
|
|
20231208,093200,5841190,9640,9640,9640,9640,1
|
|
20231208,093100,5831550,9640,9640,9640,9640,0
|
|
20231208,093000,5831550,9640,9640,9640,9640,1
|
|
20231208,092900,5821910,9640,9640,9640,9640,0
|
|
20231208,092800,5821910,9640,9640,9640,9640,0
|
|
20231208,092700,5821910,9640,9640,9640,9640,0
|
|
20231208,092600,5821910,9640,9640,9640,9640,19
|
|
20231208,092500,5638750,9650,9650,9650,9650,3
|
|
20231208,092400,5609800,9650,9650,9650,9650,18
|
|
20231208,092300,5436100,9650,9650,9650,9650,5
|
|
20231208,092200,5387850,9650,9650,9650,9650,0
|
|
20231208,092100,5387850,9650,9650,9650,9650,0
|
|
20231208,092000,5387850,9650,9650,9650,9650,0
|
|
20231208,091900,5387850,9650,9650,9650,9650,0
|
|
20231208,091800,5387850,9650,9650,9650,9650,1
|
|
20231208,091700,5378200,9650,9650,9650,9650,0
|
|
20231208,091600,5378200,9650,9650,9650,9650,1
|
|
20231208,091500,5368550,9650,9650,9650,9650,5
|
|
20231208,091400,5320300,9650,9650,9650,9650,0
|
|
20231208,091300,5320300,9650,9650,9650,9650,1
|
|
20231208,091200,5310650,9650,9650,9650,9650,2
|
|
20231208,091100,5291350,9650,9640,9650,9610,15
|
|
20231208,091000,5147040,9610,9610,9610,9610,0
|
|
20231208,090900,5147040,9610,9610,9610,9610,0
|
|
20231208,090800,5147040,9610,9620,9620,9610,200
|
|
20231208,090700,3224840,9610,9610,9610,9610,0
|
|
20231208,090600,3224840,9610,9610,9610,9610,100
|
|
20231208,090500,2263840,9650,9660,9660,9650,6
|
|
20231208,090400,2205890,9660,9660,9660,9660,0
|
|
20231208,090300,2205890,9660,9660,9660,9660,2
|
|
20231208,090200,2186570,9610,9610,9610,9610,0
|
|
20231208,090100,2186570,9610,9690,9690,9610,221
|
|
20231208,090000,58140,9690,9690,9690,9690,6
|