598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,185500,342159460,9040,9040,9040,9040,79
|
|
20231204,185400,342159460,9040,9040,9040,9040,0
|
|
20231204,185300,342159460,9040,9040,9040,9040,0
|
|
20231204,185200,342159460,9040,9040,9040,9040,0
|
|
20231204,185100,342159460,9040,9040,9040,9040,0
|
|
20231204,185000,342159460,9040,9040,9040,9040,0
|
|
20231204,184900,342159460,9040,9040,9040,9040,0
|
|
20231204,184800,342159460,9040,9040,9040,9040,0
|
|
20231204,184700,342159460,9040,9040,9040,9040,0
|
|
20231204,184600,342159460,9040,9040,9040,9040,0
|
|
20231204,184500,342159460,9040,9040,9040,9040,0
|
|
20231204,184400,342159460,9040,9040,9040,9040,0
|
|
20231204,184300,342159460,9040,9040,9040,9040,0
|
|
20231204,184200,342159460,9040,9040,9040,9040,0
|
|
20231204,184100,342159460,9040,9040,9040,9040,0
|
|
20231204,184000,342159460,9040,9040,9040,9040,0
|
|
20231204,183900,342159460,9040,9040,9040,9040,0
|
|
20231204,183800,342159460,9040,9040,9040,9040,0
|
|
20231204,183700,342159460,9040,9040,9040,9040,0
|
|
20231204,183600,342159460,9040,9040,9040,9040,0
|
|
20231204,183500,342159460,9040,9040,9040,9040,0
|
|
20231204,183400,342159460,9040,9040,9040,9040,0
|
|
20231204,183300,342159460,9040,9040,9040,9040,0
|
|
20231204,183200,342159460,9040,9040,9040,9040,0
|
|
20231204,183100,342159460,9040,9040,9040,9040,0
|
|
20231204,183000,342159460,9040,9040,9040,9040,0
|
|
20231204,182900,342159460,9040,9040,9040,9040,0
|
|
20231204,182800,342159460,9040,9040,9040,9040,0
|
|
20231204,182700,342159460,9040,9040,9040,9040,0
|
|
20231204,182600,342159460,9040,9040,9040,9040,0
|
|
20231204,182500,342159460,9040,9040,9040,9040,79
|
|
20231204,182400,342159460,9040,9040,9040,9040,0
|
|
20231204,182300,342159460,9040,9040,9040,9040,0
|
|
20231204,182200,342159460,9040,9040,9040,9040,0
|
|
20231204,182100,342159460,9040,9040,9040,9040,0
|
|
20231204,182000,342159460,9040,9040,9040,9040,0
|
|
20231204,181900,342159460,9040,9040,9040,9040,0
|
|
20231204,181800,342159460,9040,9040,9040,9040,0
|
|
20231204,181700,342159460,9040,9040,9040,9040,0
|
|
20231204,181600,342159460,9040,9040,9040,9040,0
|
|
20231204,181500,342159460,9040,9040,9040,9040,0
|
|
20231204,181400,342159460,9040,9040,9040,9040,0
|
|
20231204,181300,342159460,9040,9040,9040,9040,0
|
|
20231204,181200,342159460,9040,9040,9040,9040,0
|
|
20231204,181100,342159460,9040,9040,9040,9040,0
|
|
20231204,181000,342159460,9040,9040,9040,9040,0
|
|
20231204,180900,342159460,9040,9040,9040,9040,0
|
|
20231204,180800,342159460,9040,9040,9040,9040,0
|
|
20231204,180700,342159460,9040,9040,9040,9040,0
|
|
20231204,180600,342159460,9040,9040,9040,9040,0
|
|
20231204,180500,342159460,9040,9040,9040,9040,0
|
|
20231204,180400,342159460,9040,9040,9040,9040,0
|
|
20231204,180300,342159460,9040,9040,9040,9040,0
|
|
20231204,180200,342159460,9040,9040,9040,9040,0
|
|
20231204,180100,342159460,9040,9040,9040,9040,0
|
|
20231204,180000,342159460,9040,9040,9040,9040,0
|
|
20231204,175900,342159460,9040,9040,9040,9040,0
|
|
20231204,175800,342159460,9040,9040,9040,9040,0
|
|
20231204,175700,342159460,9040,9040,9040,9040,0
|
|
20231204,175600,342159460,9040,9040,9040,9040,0
|
|
20231204,175500,342159460,9040,9040,9040,9040,79
|
|
20231204,175400,342159460,9040,9040,9040,9040,0
|
|
20231204,175300,342159460,9040,9040,9040,9040,0
|
|
20231204,175200,342159460,9040,9040,9040,9040,0
|
|
20231204,175100,342159460,9040,9040,9040,9040,0
|
|
20231204,175000,342159460,9040,9040,9040,9040,0
|
|
20231204,174900,342159460,9040,9040,9040,9040,0
|
|
20231204,174800,342159460,9040,9040,9040,9040,0
|
|
20231204,174700,342159460,9040,9040,9040,9040,0
|
|
20231204,174600,342159460,9040,9040,9040,9040,0
|
|
20231204,174500,342159460,9040,9040,9040,9040,0
|
|
20231204,174400,342159460,9040,9040,9040,9040,0
|
|
20231204,174300,342159460,9040,9040,9040,9040,0
|
|
20231204,174200,342159460,9040,9040,9040,9040,0
|
|
20231204,174100,342159460,9040,9040,9040,9040,0
|
|
20231204,174000,342159460,9040,9040,9040,9040,0
|
|
20231204,173900,342159460,9040,9040,9040,9040,0
|
|
20231204,173800,342159460,9040,9040,9040,9040,0
|
|
20231204,173700,342159460,9040,9040,9040,9040,0
|
|
20231204,173600,342159460,9040,9040,9040,9040,0
|
|
20231204,173500,342159460,9040,9040,9040,9040,0
|
|
20231204,173400,342159460,9040,9040,9040,9040,0
|
|
20231204,173300,342159460,9040,9040,9040,9040,0
|
|
20231204,173200,342159460,9040,9040,9040,9040,0
|
|
20231204,173100,342159460,9040,9040,9040,9040,0
|
|
20231204,173000,342159460,9040,9040,9040,9040,0
|
|
20231204,172900,342159460,9040,9040,9040,9040,0
|
|
20231204,172800,342159460,9040,9040,9040,9040,0
|
|
20231204,172700,342159460,9040,9040,9040,9040,0
|
|
20231204,172600,342159460,9040,9040,9040,9040,0
|
|
20231204,172500,342159460,9040,9040,9040,9040,79
|
|
20231204,172400,342159460,9040,9040,9040,9040,0
|
|
20231204,172300,342159460,9040,9040,9040,9040,0
|
|
20231204,172200,342159460,9040,9040,9040,9040,0
|
|
20231204,172100,342159460,9040,9040,9040,9040,0
|
|
20231204,172000,342159460,9040,9040,9040,9040,0
|
|
20231204,171900,342159460,9040,9040,9040,9040,0
|
|
20231204,171800,342159460,9040,9040,9040,9040,0
|
|
20231204,171700,342159460,9040,9040,9040,9040,0
|
|
20231204,171600,342159460,9040,9040,9040,9040,0
|
|
20231204,171500,342159460,9040,9040,9040,9040,0
|
|
20231204,171400,342159460,9040,9040,9040,9040,0
|
|
20231204,171300,342159460,9040,9040,9040,9040,0
|
|
20231204,171200,342159460,9040,9040,9040,9040,0
|
|
20231204,171100,342159460,9040,9040,9040,9040,0
|
|
20231204,171000,342159460,9040,9040,9040,9040,0
|
|
20231204,170900,342159460,9040,9040,9040,9040,0
|
|
20231204,170800,342159460,9040,9040,9040,9040,0
|
|
20231204,170700,342159460,9040,9040,9040,9040,0
|
|
20231204,170600,342159460,9040,9040,9040,9040,0
|
|
20231204,170500,342159460,9040,9040,9040,9040,0
|
|
20231204,170400,342159460,9040,9040,9040,9040,0
|
|
20231204,170300,342159460,9040,9040,9040,9040,0
|
|
20231204,170200,342159460,9040,9040,9040,9040,0
|
|
20231204,170100,342159460,9040,9040,9040,9040,0
|
|
20231204,170000,342159460,9040,9040,9040,9040,0
|
|
20231204,165900,342159460,9040,9040,9040,9040,0
|
|
20231204,165800,342159460,9040,9040,9040,9040,0
|
|
20231204,165700,342159460,9040,9040,9040,9040,0
|
|
20231204,165600,342159460,9040,9040,9040,9040,0
|
|
20231204,165500,342159460,9040,9040,9040,9040,79
|
|
20231204,165400,342159460,9040,9040,9040,9040,0
|
|
20231204,165300,342159460,9040,9040,9040,9040,0
|
|
20231204,165200,342159460,9040,9040,9040,9040,0
|
|
20231204,165100,342159460,9040,9040,9040,9040,0
|
|
20231204,165000,342159460,9040,9040,9040,9040,0
|
|
20231204,164900,342159460,9040,9040,9040,9040,0
|
|
20231204,164800,342159460,9040,9040,9040,9040,0
|
|
20231204,164700,342159460,9040,9040,9040,9040,0
|
|
20231204,164600,342159460,9040,9040,9040,9040,0
|
|
20231204,164500,342159460,9040,9040,9040,9040,0
|
|
20231204,164400,342159460,9040,9040,9040,9040,0
|
|
20231204,164300,342159460,9040,9040,9040,9040,0
|
|
20231204,164200,342159460,9040,9040,9040,9040,0
|
|
20231204,164100,342159460,9040,9040,9040,9040,0
|
|
20231204,164000,342159460,9040,9040,9040,9040,0
|
|
20231204,163900,342159460,9040,9040,9040,9040,0
|
|
20231204,163800,342159460,9040,9040,9040,9040,0
|
|
20231204,163700,342159460,9040,9040,9040,9040,0
|
|
20231204,163600,342159460,9040,9040,9040,9040,0
|
|
20231204,163500,342159460,9040,9040,9040,9040,0
|
|
20231204,163400,342159460,9040,9040,9040,9040,0
|
|
20231204,163300,342159460,9040,9040,9040,9040,0
|
|
20231204,163200,342159460,9040,9040,9040,9040,0
|
|
20231204,163100,342159460,9040,9040,9040,9040,0
|
|
20231204,163000,342159460,9040,9040,9040,9040,0
|
|
20231204,162900,342159460,9040,9040,9040,9040,0
|
|
20231204,162800,342159460,9040,9040,9040,9040,0
|
|
20231204,162700,342159460,9040,9040,9040,9040,0
|
|
20231204,162600,342159460,9040,9040,9040,9040,0
|
|
20231204,162500,342159460,9040,9040,9040,9040,79
|
|
20231204,162400,342159460,9040,9040,9040,9040,0
|
|
20231204,162300,342159460,9040,9040,9040,9040,0
|
|
20231204,162200,342159460,9040,9040,9040,9040,0
|
|
20231204,162100,342159460,9040,9040,9040,9040,0
|
|
20231204,162000,342159460,9040,9040,9040,9040,0
|
|
20231204,161900,342159460,9040,9040,9040,9040,0
|
|
20231204,161800,342159460,9040,9040,9040,9040,0
|
|
20231204,161700,342159460,9040,9040,9040,9040,0
|
|
20231204,161600,342159460,9040,9040,9040,9040,0
|
|
20231204,161500,342159460,9040,9040,9040,9040,0
|
|
20231204,161400,342159460,9040,9040,9040,9040,0
|
|
20231204,161300,342159460,9040,9040,9040,9040,0
|
|
20231204,161200,342159460,9040,9040,9040,9040,0
|
|
20231204,161100,342159460,9040,9040,9040,9040,0
|
|
20231204,161000,342159460,9040,9040,9040,9040,0
|
|
20231204,160900,342159460,9040,9040,9040,9040,0
|
|
20231204,160800,342159460,9040,9040,9040,9040,0
|
|
20231204,160700,342159460,9040,9040,9040,9040,0
|
|
20231204,160600,342159460,9040,9040,9040,9040,0
|
|
20231204,160500,342159460,9040,9040,9040,9040,0
|
|
20231204,160400,342159460,9040,9040,9040,9040,0
|
|
20231204,160300,342159460,9040,9040,9040,9040,0
|
|
20231204,160200,342159460,9040,9040,9040,9040,0
|
|
20231204,160100,342159460,9040,9040,9040,9040,0
|
|
20231204,160000,342159460,9040,9040,9040,9040,0
|
|
20231204,155900,342159460,9040,9040,9040,9040,0
|
|
20231204,155800,342159460,9040,9040,9040,9040,0
|
|
20231204,155700,342159460,9040,9040,9040,9040,0
|
|
20231204,155600,342159460,9040,9040,9040,9040,0
|
|
20231204,155500,342159460,9040,9040,9040,9040,79
|
|
20231204,155400,342159460,9040,9040,9040,9040,0
|
|
20231204,155300,342159460,9040,9040,9040,9040,0
|
|
20231204,155200,342159460,9040,9040,9040,9040,0
|
|
20231204,155100,342159460,9040,9040,9040,9040,0
|
|
20231204,155000,342159460,9040,9040,9040,9040,0
|
|
20231204,154900,342159460,9040,9040,9040,9040,0
|
|
20231204,154800,342159460,9040,9040,9040,9040,0
|
|
20231204,154700,342159460,9040,9040,9040,9040,0
|
|
20231204,154600,342159460,9040,9040,9040,9040,0
|
|
20231204,154500,342159460,9040,9040,9040,9040,0
|
|
20231204,154400,342159460,9040,9040,9040,9040,0
|
|
20231204,154300,342159460,9040,9040,9040,9040,0
|
|
20231204,154200,342159460,9040,9040,9040,9040,0
|
|
20231204,154100,342159460,9040,9040,9040,9040,0
|
|
20231204,154000,342159460,9040,9040,9040,9040,0
|
|
20231204,153900,342159460,9040,9040,9040,9040,0
|
|
20231204,153800,342159460,9040,9040,9040,9040,0
|
|
20231204,153700,342159460,9040,9040,9040,9040,0
|
|
20231204,153600,342159460,9040,9040,9040,9040,0
|
|
20231204,153500,342159460,9040,9040,9040,9040,0
|
|
20231204,153400,342159460,9040,9040,9040,9040,0
|
|
20231204,153300,342159460,9040,9040,9040,9040,0
|
|
20231204,153200,342159460,9040,9040,9040,9040,0
|
|
20231204,153100,342159460,9040,9040,9040,9040,0
|
|
20231204,153000,342159460,9040,9040,9040,9040,79
|
|
20231204,152900,341445300,9040,9040,9040,9040,0
|
|
20231204,152800,341445300,9040,9040,9040,9040,0
|
|
20231204,152700,341445300,9040,9040,9040,9040,0
|
|
20231204,152600,341445300,9040,9040,9040,9040,0
|
|
20231204,152500,341445300,9040,9040,9040,9040,0
|
|
20231204,152400,341445300,9040,9040,9040,9040,0
|
|
20231204,152300,341445300,9040,9040,9040,9040,0
|
|
20231204,152200,341445300,9040,9040,9040,9040,0
|
|
20231204,152100,341445300,9040,9040,9040,9040,0
|
|
20231204,152000,341445300,9040,9040,9040,9040,0
|
|
20231204,151900,341445300,9040,9030,9040,9030,89
|
|
20231204,151800,340640990,9020,9000,9020,9000,760
|
|
20231204,151700,333792010,9010,8990,9010,8990,13
|
|
20231204,151600,333675050,9000,9000,9000,9000,4
|
|
20231204,151500,333639050,9000,9000,9000,9000,150
|
|
20231204,151400,332289050,8990,8990,8990,8990,0
|
|
20231204,151300,332289050,8990,8990,8990,8990,594
|
|
20231204,151200,326948990,8990,8990,8990,8990,580
|
|
20231204,151100,321734790,8980,8960,8980,8960,120
|
|
20231204,151000,320657810,8960,8960,8960,8960,0
|
|
20231204,150900,320657810,8960,8960,8960,8960,0
|
|
20231204,150800,320657810,8960,8960,8960,8960,0
|
|
20231204,150700,320657810,8960,8960,8960,8960,0
|
|
20231204,150600,320657810,8960,8960,8960,8960,1119
|
|
20231204,150500,310631570,8930,8930,8930,8930,1
|
|
20231204,150400,310622640,8940,8940,8940,8940,30
|
|
20231204,150300,310354440,8940,8940,8940,8940,60
|
|
20231204,150200,309818040,8940,8940,8940,8940,0
|
|
20231204,150100,309818040,8940,8940,8940,8940,0
|
|
20231204,150000,309818040,8940,8940,8940,8940,0
|
|
20231204,145900,309818040,8940,8940,8940,8940,0
|
|
20231204,145800,309818040,8940,8940,8940,8940,0
|
|
20231204,145700,309818040,8940,8940,8940,8940,0
|
|
20231204,145600,309818040,8940,8950,8950,8940,274
|
|
20231204,145500,307368460,8950,8950,8950,8950,0
|
|
20231204,145400,307368460,8950,8970,8970,8950,226
|
|
20231204,145300,305344230,8980,8980,8980,8980,0
|
|
20231204,145200,305344230,8980,8980,8980,8980,0
|
|
20231204,145100,305344230,8980,8980,8980,8980,0
|
|
20231204,145000,305344230,8980,8980,8980,8980,0
|
|
20231204,144900,305344230,8980,8980,8980,8980,22
|
|
20231204,144800,305146670,8980,8980,8980,8980,0
|
|
20231204,144700,305146670,8980,8980,8980,8980,0
|
|
20231204,144600,305146670,8980,8980,8980,8980,0
|
|
20231204,144500,305146670,8980,8980,8980,8980,0
|
|
20231204,144400,305146670,8980,8980,8980,8980,1
|
|
20231204,144300,305137690,8980,8980,8980,8980,1
|
|
20231204,144200,305128710,8970,8970,8970,8970,0
|
|
20231204,144100,305128710,8970,8970,8970,8970,0
|
|
20231204,144000,305128710,8970,8970,8970,8970,0
|
|
20231204,143900,305128710,8970,8970,8970,8970,0
|
|
20231204,143800,305128710,8970,8970,8970,8970,10
|
|
20231204,143700,305039010,8970,8970,8970,8970,0
|
|
20231204,143600,305039010,8970,8970,8970,8970,0
|
|
20231204,143500,305039010,8970,8970,8970,8970,11
|
|
20231204,143400,304940340,8970,8970,8970,8970,10
|
|
20231204,143300,304850640,8970,8970,8970,8970,0
|
|
20231204,143200,304850640,8970,8970,8970,8970,1124
|
|
20231204,143100,294768360,8970,8980,8980,8970,1035
|
|
20231204,143000,285480600,8980,8980,8980,8980,19
|
|
20231204,142900,285309980,8980,8980,8980,8980,9
|
|
20231204,142800,285229160,8980,8970,8980,8970,456
|
|
20231204,142700,281134300,8970,8970,8980,8970,22
|
|
20231204,142600,280936950,8970,8970,8970,8970,0
|
|
20231204,142500,280936950,8970,8970,8970,8970,100
|
|
20231204,142400,280039950,8980,8980,8980,8980,0
|
|
20231204,142300,280039950,8980,8980,8980,8980,0
|
|
20231204,142200,280039950,8980,8980,8980,8980,58
|
|
20231204,142100,279519110,8990,8990,8990,8990,18
|
|
20231204,142000,279357290,8990,8990,8990,8990,120
|
|
20231204,141900,278278490,8980,8970,8980,8970,3
|
|
20231204,141800,278251560,8970,8970,8970,8970,0
|
|
20231204,141700,278251560,8970,8970,8970,8970,0
|
|
20231204,141600,278251560,8970,8970,8970,8970,0
|
|
20231204,141500,278251560,8970,8970,8970,8970,0
|
|
20231204,141400,278251560,8970,8970,8970,8970,0
|
|
20231204,141300,278251560,8970,8970,8970,8970,1103
|
|
20231204,141200,268357650,8970,8970,8970,8970,0
|
|
20231204,141100,268357650,8970,8960,8970,8960,351
|
|
20231204,141000,265210180,8950,8950,8950,8950,10
|
|
20231204,140900,265120680,8950,8950,8950,8950,0
|
|
20231204,140800,265120680,8950,8950,8950,8950,182
|
|
20231204,140700,263491780,8970,8970,8970,8970,0
|
|
20231204,140600,263491780,8970,8970,8970,8970,0
|
|
20231204,140500,263491780,8970,8970,8970,8970,147
|
|
20231204,140400,262173190,8970,8970,8970,8970,227
|
|
20231204,140300,260137000,8970,8970,8970,8970,1
|
|
20231204,140200,260128030,8950,8950,8950,8950,19
|
|
20231204,140100,259957980,8950,8970,8970,8950,1905
|
|
20231204,140000,242908130,8970,8970,8970,8970,0
|
|
20231204,135900,242908130,8970,8970,8970,8970,0
|
|
20231204,135800,242908130,8970,8970,8970,8970,67
|
|
20231204,135700,242307140,8970,8970,8970,8970,3
|
|
20231204,135600,242280230,8980,8980,8980,8980,0
|
|
20231204,135500,242280230,8980,8980,8980,8980,0
|
|
20231204,135400,242280230,8980,8980,8980,8980,1
|
|
20231204,135300,242271250,8980,8980,8980,8980,0
|
|
20231204,135200,242271250,8980,8980,8980,8980,0
|
|
20231204,135100,242271250,8980,8980,8980,8980,331
|
|
20231204,135000,239298870,8990,8990,8990,8990,0
|
|
20231204,134900,239298870,8990,8990,8990,8990,55
|
|
20231204,134800,238804420,8990,8990,8990,8990,0
|
|
20231204,134700,238804420,8990,8990,8990,8990,0
|
|
20231204,134600,238804420,8990,8990,8990,8990,0
|
|
20231204,134500,238804420,8990,8990,8990,8990,0
|
|
20231204,134400,238804420,8990,8990,8990,8990,0
|
|
20231204,134300,238804420,8990,8990,8990,8990,0
|
|
20231204,134200,238804420,8990,8990,8990,8990,5
|
|
20231204,134100,238759470,8990,8990,8990,8990,26
|
|
20231204,134000,238525730,8990,8990,8990,8990,0
|
|
20231204,133900,238525730,8990,8990,8990,8990,0
|
|
20231204,133800,238525730,8990,8990,8990,8990,2
|
|
20231204,133700,238507750,8990,8990,8990,8990,75
|
|
20231204,133600,237833500,9010,9010,9010,9010,0
|
|
20231204,133500,237833500,9010,9010,9010,9010,0
|
|
20231204,133400,237833500,9010,9010,9010,9010,1
|
|
20231204,133300,237824490,9010,9010,9010,9010,4
|
|
20231204,133200,237788450,9000,8990,9000,8990,1416
|
|
20231204,133100,225045690,8980,8950,8980,8950,2607
|
|
20231204,133000,201674800,8950,8950,8950,8950,1
|
|
20231204,132900,201665850,8920,8920,8920,8920,0
|
|
20231204,132800,201665850,8920,8920,8920,8920,0
|
|
20231204,132700,201665850,8920,8930,8930,8920,1101
|
|
20231204,132600,191844880,8930,8930,8930,8930,170
|
|
20231204,132500,190326780,8950,8950,8950,8950,0
|
|
20231204,132400,190326780,8950,8950,8950,8950,0
|
|
20231204,132300,190326780,8950,8950,8950,8950,0
|
|
20231204,132200,190326780,8950,8950,8950,8950,1
|
|
20231204,132100,190317830,8950,8950,8950,8950,0
|
|
20231204,132000,190317830,8950,8950,8950,8950,0
|
|
20231204,131900,190317830,8950,8950,8950,8950,0
|
|
20231204,131800,190317830,8950,8950,8950,8950,0
|
|
20231204,131700,190317830,8950,8950,8950,8950,0
|
|
20231204,131600,190317830,8950,8950,8950,8950,0
|
|
20231204,131500,190317830,8950,8950,8950,8950,0
|
|
20231204,131400,190317830,8950,8950,8950,8950,1
|
|
20231204,131300,190308880,8950,8950,8950,8950,0
|
|
20231204,131200,190308880,8950,8950,8950,8950,0
|
|
20231204,131100,190308880,8950,8950,8950,8950,0
|
|
20231204,131000,190308880,8950,8950,8950,8950,0
|
|
20231204,130900,190308880,8950,8950,8950,8950,0
|
|
20231204,130800,190308880,8950,8950,8950,8950,0
|
|
20231204,130700,190308880,8950,8950,8950,8950,0
|
|
20231204,130600,190308880,8950,8940,8950,8940,134
|
|
20231204,130500,189109720,8930,8930,8930,8930,10
|
|
20231204,130400,189020420,8940,8940,8940,8940,258
|
|
20231204,130300,186713900,8920,8920,8920,8920,500
|
|
20231204,130200,182253900,8910,8910,8910,8910,863
|
|
20231204,130100,174564570,8920,8940,8940,8920,10
|
|
20231204,130000,174475270,8910,8910,8910,8910,700
|
|
20231204,125900,168238270,8930,8930,8930,8930,9
|
|
20231204,125800,168157900,8940,8940,8940,8940,1
|
|
20231204,125700,168148960,8940,8930,8940,8930,26
|
|
20231204,125600,167916730,8910,8910,8910,8910,0
|
|
20231204,125500,167916730,8910,8910,8910,8910,40
|
|
20231204,125400,167560330,8910,8910,8910,8910,0
|
|
20231204,125300,167560330,8910,8920,8920,8910,454
|
|
20231204,125200,163514830,8910,8910,8910,8910,0
|
|
20231204,125100,163514830,8910,8910,8910,8910,0
|
|
20231204,125000,163514830,8910,8910,8910,8910,0
|
|
20231204,124900,163514830,8910,8910,8910,8910,0
|
|
20231204,124800,163514830,8910,8910,8910,8910,0
|
|
20231204,124700,163514830,8910,8910,8910,8910,0
|
|
20231204,124600,163514830,8910,8910,8910,8910,3
|
|
20231204,124500,163488100,8910,8930,8930,8910,1997
|
|
20231204,124400,145686800,8930,8930,8930,8930,9
|
|
20231204,124300,145606430,8930,8930,8930,8930,0
|
|
20231204,124200,145606430,8930,8930,8930,8930,0
|
|
20231204,124100,145606430,8930,8930,8930,8930,1
|
|
20231204,124000,145597500,8940,8940,8940,8940,0
|
|
20231204,123900,145597500,8940,8940,8940,8940,0
|
|
20231204,123800,145597500,8940,8940,8940,8940,1
|
|
20231204,123700,145588560,8940,8940,8940,8940,14
|
|
20231204,123600,145463400,8940,8940,8940,8940,0
|
|
20231204,123500,145463400,8940,8940,8940,8940,0
|
|
20231204,123400,145463400,8940,8940,8940,8940,0
|
|
20231204,123300,145463400,8940,8940,8940,8940,2
|
|
20231204,123200,145445520,8930,8930,8930,8930,0
|
|
20231204,123100,145445520,8930,8930,8930,8930,0
|
|
20231204,123000,145445520,8930,8930,8930,8930,0
|
|
20231204,122900,145445520,8930,8930,8930,8930,648
|
|
20231204,122800,139658880,8920,8920,8920,8920,0
|
|
20231204,122700,139658880,8920,8920,8920,8920,0
|
|
20231204,122600,139658880,8920,8930,8930,8920,16
|
|
20231204,122500,139516010,8930,8920,8930,8910,101
|
|
20231204,122400,138615780,8930,8930,8930,8930,0
|
|
20231204,122300,138615780,8930,8930,8930,8930,0
|
|
20231204,122200,138615780,8930,8930,8930,8930,0
|
|
20231204,122100,138615780,8930,8930,8930,8930,0
|
|
20231204,122000,138615780,8930,8930,8930,8930,0
|
|
20231204,121900,138615780,8930,8930,8930,8930,0
|
|
20231204,121800,138615780,8930,8930,8930,8930,25
|
|
20231204,121700,138392530,8930,8930,8930,8930,1
|
|
20231204,121600,138383600,8930,8930,8930,8930,0
|
|
20231204,121500,138383600,8930,8930,8930,8930,5
|
|
20231204,121400,138338950,8930,8930,8930,8930,0
|
|
20231204,121300,138338950,8930,8930,8930,8930,0
|
|
20231204,121200,138338950,8930,8930,8930,8930,0
|
|
20231204,121100,138338950,8930,8930,8930,8930,0
|
|
20231204,121000,138338950,8930,8930,8930,8930,0
|
|
20231204,120900,138338950,8930,8910,8930,8910,114
|
|
20231204,120800,137323190,8910,8910,8910,8910,4
|
|
20231204,120700,137287550,8910,8910,8910,8910,0
|
|
20231204,120600,137287550,8910,8910,8910,8910,150
|
|
20231204,120500,135951050,8930,8930,8930,8930,30
|
|
20231204,120400,135683150,8930,8930,8930,8930,1
|
|
20231204,120300,135674220,8930,8930,8930,8930,0
|
|
20231204,120200,135674220,8930,8930,8930,8930,0
|
|
20231204,120100,135674220,8930,8930,8930,8930,1
|
|
20231204,120000,135665290,8930,8930,8930,8930,0
|
|
20231204,115900,135665290,8930,8930,8930,8930,3
|
|
20231204,115800,135638500,8930,8930,8930,8930,0
|
|
20231204,115700,135638500,8930,8930,8930,8930,0
|
|
20231204,115600,135638500,8930,8930,8930,8930,0
|
|
20231204,115500,135638500,8930,8930,8930,8930,0
|
|
20231204,115400,135638500,8930,8930,8930,8930,0
|
|
20231204,115300,135638500,8930,8930,8930,8930,0
|
|
20231204,115200,135638500,8930,8930,8930,8930,1
|
|
20231204,115100,135629570,8930,8930,8930,8930,0
|
|
20231204,115000,135629570,8930,8930,8930,8930,0
|
|
20231204,114900,135629570,8930,8930,8930,8930,2
|
|
20231204,114800,135611710,8920,8920,8920,8920,0
|
|
20231204,114700,135611710,8920,8920,8920,8920,0
|
|
20231204,114600,135611710,8920,8920,8920,8920,0
|
|
20231204,114500,135611710,8920,8920,8920,8920,159
|
|
20231204,114400,134193430,8930,8920,8930,8920,41
|
|
20231204,114300,133827700,8930,8930,8930,8930,0
|
|
20231204,114200,133827700,8930,8930,8930,8930,0
|
|
20231204,114100,133827700,8930,8930,8930,8930,0
|
|
20231204,114000,133827700,8930,8930,8930,8930,0
|
|
20231204,113900,133827700,8930,8940,8940,8930,247
|
|
20231204,113800,131621980,8940,8940,8940,8940,0
|
|
20231204,113700,131621980,8940,8940,8940,8940,0
|
|
20231204,113600,131621980,8940,8940,8940,8940,51
|
|
20231204,113500,131166040,8930,8930,8930,8930,0
|
|
20231204,113400,131166040,8930,8930,8930,8930,1
|
|
20231204,113300,131157110,8940,8940,8940,8940,0
|
|
20231204,113200,131157110,8940,8940,8940,8940,0
|
|
20231204,113100,131157110,8940,8940,8940,8940,0
|
|
20231204,113000,131157110,8940,8940,8940,8940,0
|
|
20231204,112900,131157110,8940,8940,8940,8940,0
|
|
20231204,112800,131157110,8940,8930,8940,8930,2
|
|
20231204,112700,131139240,8930,8930,8930,8930,0
|
|
20231204,112600,131139240,8930,8930,8930,8930,36
|
|
20231204,112500,130817760,8950,8950,8950,8950,0
|
|
20231204,112400,130817760,8950,8950,8950,8950,5
|
|
20231204,112300,130773010,8930,8930,8930,8930,91
|
|
20231204,112200,129960380,8960,8960,8960,8960,0
|
|
20231204,112100,129960380,8960,8980,8980,8960,186
|
|
20231204,112000,128292100,8980,8980,8980,8980,1
|
|
20231204,111900,128283120,8970,8980,8980,8970,73
|
|
20231204,111800,127627780,8980,8960,8980,8960,56
|
|
20231204,111700,127124950,8960,8950,8960,8950,1120
|
|
20231204,111600,117100450,8950,8940,8950,8940,13
|
|
20231204,111500,116984180,8940,8940,8940,8940,0
|
|
20231204,111400,116984180,8940,8940,8940,8940,200
|
|
20231204,111300,115196180,8940,8940,8940,8940,32
|
|
20231204,111200,114910100,8940,8920,8940,8920,526
|
|
20231204,111100,110211020,8920,8920,8920,8920,10
|
|
20231204,111000,110121820,8920,8920,8920,8920,0
|
|
20231204,110900,110121820,8920,8920,8920,8920,30
|
|
20231204,110800,109854220,8920,8920,8920,8920,0
|
|
20231204,110700,109854220,8920,8920,8920,8920,0
|
|
20231204,110600,109854220,8920,8920,8920,8920,0
|
|
20231204,110500,109854220,8920,8920,8920,8920,0
|
|
20231204,110400,109854220,8920,8920,8920,8920,1
|
|
20231204,110300,109845300,8920,8920,8920,8920,0
|
|
20231204,110200,109845300,8920,8920,8920,8920,0
|
|
20231204,110100,109845300,8920,8920,8920,8920,0
|
|
20231204,110000,109845300,8920,8920,8920,8920,1
|
|
20231204,105900,109836380,8920,8920,8920,8920,0
|
|
20231204,105800,109836380,8920,8920,8920,8920,0
|
|
20231204,105700,109836380,8920,8920,8920,8920,0
|
|
20231204,105600,109836380,8920,8920,8920,8920,0
|
|
20231204,105500,109836380,8920,8910,8920,8910,1016
|
|
20231204,105400,100783810,8900,8900,8900,8900,0
|
|
20231204,105300,100783810,8900,8900,8900,8900,0
|
|
20231204,105200,100783810,8900,8890,8900,8890,30
|
|
20231204,105100,100516850,8880,8880,8880,8880,628
|
|
20231204,105000,94940210,8880,8880,8880,8880,15
|
|
20231204,104900,94807010,8870,8870,8870,8870,1152
|
|
20231204,104800,84588770,8850,8850,8850,8850,0
|
|
20231204,104700,84588770,8850,8850,8850,8850,92
|
|
20231204,104600,83774570,8830,8860,8860,8830,1435
|
|
20231204,104500,71087190,8870,8870,8870,8870,0
|
|
20231204,104400,71087190,8870,8870,8870,8870,1
|
|
20231204,104300,71078320,8850,8850,8850,8850,0
|
|
20231204,104200,71078320,8850,8850,8850,8850,5
|
|
20231204,104100,71034070,8870,8870,8870,8870,0
|
|
20231204,104000,71034070,8870,8870,8870,8870,0
|
|
20231204,103900,71034070,8870,8870,8870,8870,0
|
|
20231204,103800,71034070,8870,8870,8870,8870,57
|
|
20231204,103700,70528480,8870,8870,8870,8870,0
|
|
20231204,103600,70528480,8870,8870,8870,8870,0
|
|
20231204,103500,70528480,8870,8870,8870,8870,1
|
|
20231204,103400,70519610,8840,8840,8840,8840,0
|
|
20231204,103300,70519610,8840,8860,8860,8840,210
|
|
20231204,103200,68662860,8870,8870,8870,8870,0
|
|
20231204,103100,68662860,8870,8870,8870,8870,0
|
|
20231204,103000,68662860,8870,8870,8870,8870,79
|
|
20231204,102900,67962130,8870,8870,8870,8870,0
|
|
20231204,102800,67962130,8870,8870,8870,8870,0
|
|
20231204,102700,67962130,8870,8870,8870,8870,1
|
|
20231204,102600,67953260,8870,8870,8870,8870,0
|
|
20231204,102500,67953260,8870,8870,8870,8870,0
|
|
20231204,102400,67953260,8870,8870,8870,8870,0
|
|
20231204,102300,67953260,8870,8870,8870,8870,0
|
|
20231204,102200,67953260,8870,8870,8870,8870,0
|
|
20231204,102100,67953260,8870,8870,8870,8870,77
|
|
20231204,102000,67270270,8870,8870,8870,8870,0
|
|
20231204,101900,67270270,8870,8870,8870,8870,0
|
|
20231204,101800,67270270,8870,8870,8870,8870,0
|
|
20231204,101700,67270270,8870,8870,8870,8870,0
|
|
20231204,101600,67270270,8870,8870,8870,8870,0
|
|
20231204,101500,67270270,8870,8870,8870,8870,0
|
|
20231204,101400,67270270,8870,8870,8870,8870,0
|
|
20231204,101300,67270270,8870,8870,8870,8870,0
|
|
20231204,101200,67270270,8870,8870,8870,8870,1
|
|
20231204,101100,67261400,8860,8860,8860,8860,0
|
|
20231204,101000,67261400,8860,8860,8860,8860,0
|
|
20231204,100900,67261400,8860,8860,8860,8860,0
|
|
20231204,100800,67261400,8860,8860,8860,8860,0
|
|
20231204,100700,67261400,8860,8860,8860,8860,0
|
|
20231204,100600,67261400,8860,8860,8860,8860,76
|
|
20231204,100500,66588040,8850,8860,8860,8850,22
|
|
20231204,100400,66393330,8870,8870,8870,8870,66
|
|
20231204,100300,65807910,8870,8870,8870,8870,0
|
|
20231204,100200,65807910,8870,8870,8870,8870,0
|
|
20231204,100100,65807910,8870,8870,8870,8870,0
|
|
20231204,100000,65807910,8870,8870,8870,8870,32
|
|
20231204,095900,65524070,8880,8880,8880,8880,0
|
|
20231204,095800,65524070,8880,8880,8880,8880,0
|
|
20231204,095700,65524070,8880,8880,8880,8880,0
|
|
20231204,095600,65524070,8880,8880,8880,8880,6
|
|
20231204,095500,65470790,8880,8880,8880,8820,502
|
|
20231204,095400,61037600,8840,8840,8840,8840,0
|
|
20231204,095300,61037600,8840,8840,8840,8840,0
|
|
20231204,095200,61037600,8840,8840,8840,8840,0
|
|
20231204,095100,61037600,8840,8840,8840,8840,0
|
|
20231204,095000,61037600,8840,8840,8840,8840,0
|
|
20231204,094900,61037600,8840,8840,8840,8840,0
|
|
20231204,094800,61037600,8840,8840,8840,8840,1
|
|
20231204,094700,61028760,8840,8840,8840,8840,0
|
|
20231204,094600,61028760,8840,8840,8840,8840,0
|
|
20231204,094500,61028760,8840,8850,8850,8840,527
|
|
20231204,094400,56368240,8880,8880,8880,8880,0
|
|
20231204,094300,56368240,8880,8880,8880,8880,0
|
|
20231204,094200,56368240,8880,8880,8880,8880,0
|
|
20231204,094100,56368240,8880,8870,8880,8870,19
|
|
20231204,094000,56199560,8870,8870,8870,8870,1
|
|
20231204,093900,56190690,8860,8860,8860,8860,3
|
|
20231204,093800,56164110,8880,8880,8880,8880,0
|
|
20231204,093700,56164110,8880,8850,8880,8840,703
|
|
20231204,093600,49947060,8860,8860,8860,8860,0
|
|
20231204,093500,49947060,8860,8860,8860,8860,59
|
|
20231204,093400,49424320,8860,8880,8880,8860,95
|
|
20231204,093300,48581240,8900,8900,8900,8900,0
|
|
20231204,093200,48581240,8900,8900,8900,8900,0
|
|
20231204,093100,48581240,8900,8900,8900,8900,0
|
|
20231204,093000,48581240,8900,8900,8900,8900,0
|
|
20231204,092900,48581240,8900,8900,8900,8900,0
|
|
20231204,092800,48581240,8900,8900,8900,8900,3
|
|
20231204,092700,48554540,8900,8900,8900,8900,0
|
|
20231204,092600,48554540,8900,8900,8900,8900,1856
|
|
20231204,092500,32036140,8900,8900,8900,8900,0
|
|
20231204,092400,32036140,8900,8900,8900,8900,1154
|
|
20231204,092300,21765540,8880,8880,8880,8880,0
|
|
20231204,092200,21765540,8880,8880,8880,8880,0
|
|
20231204,092100,21765540,8880,8880,8880,8880,0
|
|
20231204,092000,21765540,8880,8880,8880,8880,0
|
|
20231204,091900,21765540,8880,8880,8880,8880,0
|
|
20231204,091800,21765540,8880,8880,8880,8880,0
|
|
20231204,091700,21765540,8880,8880,8880,8880,0
|
|
20231204,091600,21765540,8880,8880,8880,8880,0
|
|
20231204,091500,21765540,8880,8880,8880,8880,1
|
|
20231204,091400,21756660,8880,8880,8880,8880,0
|
|
20231204,091300,21756660,8880,8880,8880,8880,0
|
|
20231204,091200,21756660,8880,8880,8880,8880,5
|
|
20231204,091100,21712260,8860,8860,8860,8860,0
|
|
20231204,091000,21712260,8860,8860,8860,8860,627
|
|
20231204,090900,16157040,8890,8890,8890,8890,0
|
|
20231204,090800,16157040,8890,8900,8900,8890,333
|
|
20231204,090700,13194420,8950,8950,8950,8950,1
|
|
20231204,090600,13185470,8950,8950,8950,8950,8
|
|
20231204,090500,13113870,8900,8900,8900,8900,0
|
|
20231204,090400,13113870,8900,8900,8900,8900,0
|
|
20231204,090300,13113870,8900,8900,8900,8900,0
|
|
20231204,090200,13113870,8900,8900,8900,8900,0
|
|
20231204,090100,13113870,8900,8920,8920,8900,805
|
|
20231204,090000,5935710,8980,8980,8980,8970,661
|