599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185600,418551850,8970,8970,8970,8970,720
|
|
20231205,185500,418551850,8970,8970,8970,8970,0
|
|
20231205,185400,418551850,8970,8970,8970,8970,0
|
|
20231205,185300,418551850,8970,8970,8970,8970,0
|
|
20231205,185200,418551850,8970,8970,8970,8970,0
|
|
20231205,185100,418551850,8970,8970,8970,8970,0
|
|
20231205,185000,418551850,8970,8970,8970,8970,0
|
|
20231205,184900,418551850,8970,8970,8970,8970,0
|
|
20231205,184800,418551850,8970,8970,8970,8970,0
|
|
20231205,184700,418551850,8970,8970,8970,8970,0
|
|
20231205,184600,418551850,8970,8970,8970,8970,0
|
|
20231205,184500,418551850,8970,8970,8970,8970,0
|
|
20231205,184400,418551850,8970,8970,8970,8970,0
|
|
20231205,184300,418551850,8970,8970,8970,8970,0
|
|
20231205,184200,418551850,8970,8970,8970,8970,0
|
|
20231205,184100,418551850,8970,8970,8970,8970,0
|
|
20231205,184000,418551850,8970,8970,8970,8970,0
|
|
20231205,183900,418551850,8970,8970,8970,8970,0
|
|
20231205,183800,418551850,8970,8970,8970,8970,0
|
|
20231205,183700,418551850,8970,8970,8970,8970,0
|
|
20231205,183600,418551850,8970,8970,8970,8970,0
|
|
20231205,183500,418551850,8970,8970,8970,8970,0
|
|
20231205,183400,418551850,8970,8970,8970,8970,0
|
|
20231205,183300,418551850,8970,8970,8970,8970,0
|
|
20231205,183200,418551850,8970,8970,8970,8970,0
|
|
20231205,183100,418551850,8970,8970,8970,8970,0
|
|
20231205,183000,418551850,8970,8970,8970,8970,0
|
|
20231205,182900,418551850,8970,8970,8970,8970,0
|
|
20231205,182800,418551850,8970,8970,8970,8970,0
|
|
20231205,182700,418551850,8970,8970,8970,8970,0
|
|
20231205,182600,418551850,8970,8970,8970,8970,720
|
|
20231205,182500,418551850,8970,8970,8970,8970,0
|
|
20231205,182400,418551850,8970,8970,8970,8970,0
|
|
20231205,182300,418551850,8970,8970,8970,8970,0
|
|
20231205,182200,418551850,8970,8970,8970,8970,0
|
|
20231205,182100,418551850,8970,8970,8970,8970,0
|
|
20231205,182000,418551850,8970,8970,8970,8970,0
|
|
20231205,181900,418551850,8970,8970,8970,8970,0
|
|
20231205,181800,418551850,8970,8970,8970,8970,0
|
|
20231205,181700,418551850,8970,8970,8970,8970,0
|
|
20231205,181600,418551850,8970,8970,8970,8970,0
|
|
20231205,181500,418551850,8970,8970,8970,8970,0
|
|
20231205,181400,418551850,8970,8970,8970,8970,0
|
|
20231205,181300,418551850,8970,8970,8970,8970,0
|
|
20231205,181200,418551850,8970,8970,8970,8970,0
|
|
20231205,181100,418551850,8970,8970,8970,8970,0
|
|
20231205,181000,418551850,8970,8970,8970,8970,0
|
|
20231205,180900,418551850,8970,8970,8970,8970,0
|
|
20231205,180800,418551850,8970,8970,8970,8970,0
|
|
20231205,180700,418551850,8970,8970,8970,8970,0
|
|
20231205,180600,418551850,8970,8970,8970,8970,0
|
|
20231205,180500,418551850,8970,8970,8970,8970,0
|
|
20231205,180400,418551850,8970,8970,8970,8970,0
|
|
20231205,180300,418551850,8970,8970,8970,8970,0
|
|
20231205,180200,418551850,8970,8970,8970,8970,0
|
|
20231205,180100,418551850,8970,8970,8970,8970,0
|
|
20231205,180000,418551850,8970,8970,8970,8970,0
|
|
20231205,175900,418551850,8970,8970,8970,8970,0
|
|
20231205,175800,418551850,8970,8970,8970,8970,0
|
|
20231205,175700,418551850,8970,8970,8970,8970,0
|
|
20231205,175600,418551850,8970,8970,8970,8970,720
|
|
20231205,175500,418551850,8970,8970,8970,8970,0
|
|
20231205,175400,418551850,8970,8970,8970,8970,0
|
|
20231205,175300,418551850,8970,8970,8970,8970,0
|
|
20231205,175200,418551850,8970,8970,8970,8970,0
|
|
20231205,175100,418551850,8970,8970,8970,8970,0
|
|
20231205,175000,418551850,8970,8970,8970,8970,0
|
|
20231205,174900,418551850,8970,8970,8970,8970,0
|
|
20231205,174800,418551850,8970,8970,8970,8970,0
|
|
20231205,174700,418551850,8970,8970,8970,8970,0
|
|
20231205,174600,418551850,8970,8970,8970,8970,0
|
|
20231205,174500,418551850,8970,8970,8970,8970,0
|
|
20231205,174400,418551850,8970,8970,8970,8970,0
|
|
20231205,174300,418551850,8970,8970,8970,8970,0
|
|
20231205,174200,418551850,8970,8970,8970,8970,0
|
|
20231205,174100,418551850,8970,8970,8970,8970,0
|
|
20231205,174000,418551850,8970,8970,8970,8970,0
|
|
20231205,173900,418551850,8970,8970,8970,8970,0
|
|
20231205,173800,418551850,8970,8970,8970,8970,0
|
|
20231205,173700,418551850,8970,8970,8970,8970,0
|
|
20231205,173600,418551850,8970,8970,8970,8970,0
|
|
20231205,173500,418551850,8970,8970,8970,8970,0
|
|
20231205,173400,418551850,8970,8970,8970,8970,0
|
|
20231205,173300,418551850,8970,8970,8970,8970,0
|
|
20231205,173200,418551850,8970,8970,8970,8970,0
|
|
20231205,173100,418551850,8970,8970,8970,8970,0
|
|
20231205,173000,418551850,8970,8970,8970,8970,0
|
|
20231205,172900,418551850,8970,8970,8970,8970,0
|
|
20231205,172800,418551850,8970,8970,8970,8970,0
|
|
20231205,172700,418551850,8970,8970,8970,8970,0
|
|
20231205,172600,418551850,8970,8970,8970,8970,720
|
|
20231205,172500,418551850,8970,8970,8970,8970,0
|
|
20231205,172400,418551850,8970,8970,8970,8970,0
|
|
20231205,172300,418551850,8970,8970,8970,8970,0
|
|
20231205,172200,418551850,8970,8970,8970,8970,0
|
|
20231205,172100,418551850,8970,8970,8970,8970,0
|
|
20231205,172000,418551850,8970,8970,8970,8970,0
|
|
20231205,171900,418551850,8970,8970,8970,8970,0
|
|
20231205,171800,418551850,8970,8970,8970,8970,0
|
|
20231205,171700,418551850,8970,8970,8970,8970,0
|
|
20231205,171600,418551850,8970,8970,8970,8970,0
|
|
20231205,171500,418551850,8970,8970,8970,8970,0
|
|
20231205,171400,418551850,8970,8970,8970,8970,0
|
|
20231205,171300,418551850,8970,8970,8970,8970,0
|
|
20231205,171200,418551850,8970,8970,8970,8970,0
|
|
20231205,171100,418551850,8970,8970,8970,8970,0
|
|
20231205,171000,418551850,8970,8970,8970,8970,0
|
|
20231205,170900,418551850,8970,8970,8970,8970,0
|
|
20231205,170800,418551850,8970,8970,8970,8970,0
|
|
20231205,170700,418551850,8970,8970,8970,8970,0
|
|
20231205,170600,418551850,8970,8970,8970,8970,0
|
|
20231205,170500,418551850,8970,8970,8970,8970,0
|
|
20231205,170400,418551850,8970,8970,8970,8970,0
|
|
20231205,170300,418551850,8970,8970,8970,8970,0
|
|
20231205,170200,418551850,8970,8970,8970,8970,0
|
|
20231205,170100,418551850,8970,8970,8970,8970,0
|
|
20231205,170000,418551850,8970,8970,8970,8970,0
|
|
20231205,165900,418551850,8970,8970,8970,8970,0
|
|
20231205,165800,418551850,8970,8970,8970,8970,0
|
|
20231205,165700,418551850,8970,8970,8970,8970,0
|
|
20231205,165600,418551850,8970,8970,8970,8970,720
|
|
20231205,165500,418551850,8970,8970,8970,8970,0
|
|
20231205,165400,418551850,8970,8970,8970,8970,0
|
|
20231205,165300,418551850,8970,8970,8970,8970,0
|
|
20231205,165200,418551850,8970,8970,8970,8970,0
|
|
20231205,165100,418551850,8970,8970,8970,8970,0
|
|
20231205,165000,418551850,8970,8970,8970,8970,0
|
|
20231205,164900,418551850,8970,8970,8970,8970,0
|
|
20231205,164800,418551850,8970,8970,8970,8970,0
|
|
20231205,164700,418551850,8970,8970,8970,8970,0
|
|
20231205,164600,418551850,8970,8970,8970,8970,0
|
|
20231205,164500,418551850,8970,8970,8970,8970,0
|
|
20231205,164400,418551850,8970,8970,8970,8970,0
|
|
20231205,164300,418551850,8970,8970,8970,8970,0
|
|
20231205,164200,418551850,8970,8970,8970,8970,0
|
|
20231205,164100,418551850,8970,8970,8970,8970,0
|
|
20231205,164000,418551850,8970,8970,8970,8970,0
|
|
20231205,163900,418551850,8970,8970,8970,8970,0
|
|
20231205,163800,418551850,8970,8970,8970,8970,0
|
|
20231205,163700,418551850,8970,8970,8970,8970,0
|
|
20231205,163600,418551850,8970,8970,8970,8970,0
|
|
20231205,163500,418551850,8970,8970,8970,8970,0
|
|
20231205,163400,418551850,8970,8970,8970,8970,0
|
|
20231205,163300,418551850,8970,8970,8970,8970,0
|
|
20231205,163200,418551850,8970,8970,8970,8970,0
|
|
20231205,163100,418551850,8970,8970,8970,8970,0
|
|
20231205,163000,418551850,8970,8970,8970,8970,0
|
|
20231205,162900,418551850,8970,8970,8970,8970,0
|
|
20231205,162800,418551850,8970,8970,8970,8970,0
|
|
20231205,162700,418551850,8970,8970,8970,8970,0
|
|
20231205,162600,418551850,8970,8970,8970,8970,720
|
|
20231205,162500,418551850,8970,8970,8970,8970,0
|
|
20231205,162400,418551850,8970,8970,8970,8970,0
|
|
20231205,162300,418551850,8970,8970,8970,8970,0
|
|
20231205,162200,418551850,8970,8970,8970,8970,0
|
|
20231205,162100,418551850,8970,8970,8970,8970,0
|
|
20231205,162000,418551850,8970,8970,8970,8970,0
|
|
20231205,161900,418551850,8970,8970,8970,8970,0
|
|
20231205,161800,418551850,8970,8970,8970,8970,0
|
|
20231205,161700,418551850,8970,8970,8970,8970,0
|
|
20231205,161600,418551850,8970,8970,8970,8970,0
|
|
20231205,161500,418551850,8970,8970,8970,8970,0
|
|
20231205,161400,418551850,8970,8970,8970,8970,0
|
|
20231205,161300,418551850,8970,8970,8970,8970,0
|
|
20231205,161200,418551850,8970,8970,8970,8970,0
|
|
20231205,161100,418551850,8970,8970,8970,8970,0
|
|
20231205,161000,418551850,8970,8970,8970,8970,0
|
|
20231205,160900,418551850,8970,8970,8970,8970,0
|
|
20231205,160800,418551850,8970,8970,8970,8970,0
|
|
20231205,160700,418551850,8970,8970,8970,8970,0
|
|
20231205,160600,418551850,8970,8970,8970,8970,0
|
|
20231205,160500,418551850,8970,8970,8970,8970,0
|
|
20231205,160400,418551850,8970,8970,8970,8970,0
|
|
20231205,160300,418551850,8970,8970,8970,8970,0
|
|
20231205,160200,418551850,8970,8970,8970,8970,0
|
|
20231205,160100,418551850,8970,8970,8970,8970,0
|
|
20231205,160000,418551850,8970,8970,8970,8970,0
|
|
20231205,155900,418551850,8970,8970,8970,8970,0
|
|
20231205,155800,418551850,8970,8970,8970,8970,0
|
|
20231205,155700,418551850,8970,8970,8970,8970,0
|
|
20231205,155600,418551850,8970,8970,8970,8970,720
|
|
20231205,155500,418551850,8970,8970,8970,8970,0
|
|
20231205,155400,418551850,8970,8970,8970,8970,0
|
|
20231205,155300,418551850,8970,8970,8970,8970,0
|
|
20231205,155200,418551850,8970,8970,8970,8970,0
|
|
20231205,155100,418551850,8970,8970,8970,8970,0
|
|
20231205,155000,418551850,8970,8970,8970,8970,0
|
|
20231205,154900,418551850,8970,8970,8970,8970,0
|
|
20231205,154800,418551850,8970,8970,8970,8970,0
|
|
20231205,154700,418551850,8970,8970,8970,8970,0
|
|
20231205,154600,418551850,8970,8970,8970,8970,0
|
|
20231205,154500,418551850,8970,8970,8970,8970,0
|
|
20231205,154400,418551850,8970,8970,8970,8970,0
|
|
20231205,154300,418551850,8970,8970,8970,8970,0
|
|
20231205,154200,418551850,8970,8970,8970,8970,0
|
|
20231205,154100,418551850,8970,8970,8970,8970,0
|
|
20231205,154000,418551850,8970,8970,8970,8970,0
|
|
20231205,153900,418551850,8970,8970,8970,8970,0
|
|
20231205,153800,418551850,8970,8970,8970,8970,0
|
|
20231205,153700,418551850,8970,8970,8970,8970,0
|
|
20231205,153600,418551850,8970,8970,8970,8970,0
|
|
20231205,153500,418551850,8970,8970,8970,8970,0
|
|
20231205,153400,418551850,8970,8970,8970,8970,0
|
|
20231205,153300,418551850,8970,8970,8970,8970,0
|
|
20231205,153200,418551850,8970,8970,8970,8970,0
|
|
20231205,153100,418551850,8970,8970,8970,8970,0
|
|
20231205,153000,418551850,8970,8970,8970,8970,720
|
|
20231205,152900,412093450,8970,8970,8970,8970,0
|
|
20231205,152800,412093450,8970,8970,8970,8970,0
|
|
20231205,152700,412093450,8970,8970,8970,8970,0
|
|
20231205,152600,412093450,8970,8970,8970,8970,0
|
|
20231205,152500,412093450,8970,8970,8970,8970,0
|
|
20231205,152400,412093450,8970,8970,8970,8970,0
|
|
20231205,152300,412093450,8970,8970,8970,8970,0
|
|
20231205,152200,412093450,8970,8970,8970,8970,0
|
|
20231205,152100,412093450,8970,8970,8970,8970,0
|
|
20231205,152000,412093450,8970,8970,8970,8970,0
|
|
20231205,151900,412093450,8970,8970,8970,8970,0
|
|
20231205,151800,412093450,8970,8970,8970,8970,16
|
|
20231205,151700,411949930,8970,8920,8970,8920,32
|
|
20231205,151600,411663990,8980,8980,8980,8980,340
|
|
20231205,151500,408610790,8990,8900,8990,8900,587
|
|
20231205,151400,403383690,8890,8890,8890,8880,676
|
|
20231205,151300,397377720,8900,8900,8900,8900,1
|
|
20231205,151200,397368820,8900,8900,8900,8900,16
|
|
20231205,151100,397226420,8900,8900,8900,8900,0
|
|
20231205,151000,397226420,8900,8900,8900,8900,111
|
|
20231205,150900,396238520,8900,8920,8920,8900,27
|
|
20231205,150800,395998120,8910,8910,8910,8910,4
|
|
20231205,150700,395962480,8880,8850,8880,8850,74
|
|
20231205,150600,395305990,8850,8850,8850,8850,20
|
|
20231205,150500,395128990,8850,8850,8850,8850,0
|
|
20231205,150400,395128990,8850,8900,8900,8840,1162
|
|
20231205,150300,384818520,8900,8920,8920,8900,500
|
|
20231205,150200,380363320,8930,8930,8930,8930,13
|
|
20231205,150100,380247230,8930,8930,8930,8930,0
|
|
20231205,150000,380247230,8930,8930,8930,8930,1
|
|
20231205,145900,380238300,8940,8970,8970,8940,128
|
|
20231205,145800,379093950,8970,8970,8970,8970,6
|
|
20231205,145700,379040130,8950,8950,8950,8950,67
|
|
20231205,145600,378440480,8950,8950,8950,8950,0
|
|
20231205,145500,378440480,8950,8950,8950,8950,0
|
|
20231205,145400,378440480,8950,8970,8990,8950,2133
|
|
20231205,145300,359338220,8970,8970,8970,8970,0
|
|
20231205,145200,359338220,8970,8970,8970,8970,22
|
|
20231205,145100,359140880,8970,8970,8970,8970,0
|
|
20231205,145000,359140880,8970,8970,8970,8970,12
|
|
20231205,144900,359033240,8970,8970,8970,8970,21
|
|
20231205,144800,358844870,8970,8970,8970,8970,55
|
|
20231205,144700,358351520,8960,8960,8960,8960,22
|
|
20231205,144600,358154400,8960,8960,8960,8960,0
|
|
20231205,144500,358154400,8960,8960,8960,8960,0
|
|
20231205,144400,358154400,8960,8960,8960,8960,146
|
|
20231205,144300,356846240,8960,8960,8960,8960,187
|
|
20231205,144200,355170720,8960,8960,8960,8960,21
|
|
20231205,144100,354982560,8960,8960,8960,8960,0
|
|
20231205,144000,354982560,8960,8960,8960,8960,0
|
|
20231205,143900,354982560,8960,8960,8960,8960,22
|
|
20231205,143800,354785440,8960,8970,8970,8960,60
|
|
20231205,143700,354247660,8980,8990,8990,8980,761
|
|
20231205,143600,347410340,8990,8990,8990,8990,0
|
|
20231205,143500,347410340,8990,8990,8990,8990,0
|
|
20231205,143400,347410340,8990,8990,8990,8990,23
|
|
20231205,143300,347203570,8990,8990,8990,8990,0
|
|
20231205,143200,347203570,8990,8990,8990,8990,21
|
|
20231205,143100,347014780,8990,8990,8990,8990,0
|
|
20231205,143000,347014780,8990,8990,8990,8990,0
|
|
20231205,142900,347014780,8990,8990,8990,8990,226
|
|
20231205,142800,344983040,8990,8990,8990,8990,0
|
|
20231205,142700,344983040,8990,8990,8990,8990,58
|
|
20231205,142600,344461620,9000,9000,9000,9000,116
|
|
20231205,142500,343417620,9010,9010,9010,9010,0
|
|
20231205,142400,343417620,9010,9020,9020,9010,4
|
|
20231205,142300,343381570,9040,9040,9040,9040,0
|
|
20231205,142200,343381570,9040,9000,9040,9000,23
|
|
20231205,142100,343174530,9000,9000,9000,9000,0
|
|
20231205,142000,343174530,9000,9000,9000,9000,0
|
|
20231205,141900,343174530,9000,9000,9000,9000,21
|
|
20231205,141800,342985530,9010,9010,9010,9010,28
|
|
20231205,141700,342733250,9010,9010,9010,9010,22
|
|
20231205,141600,342535030,9010,9010,9010,9010,34
|
|
20231205,141500,342228690,9010,9010,9010,9010,1
|
|
20231205,141400,342219680,9010,9010,9010,9010,21
|
|
20231205,141300,342030470,9000,9000,9000,9000,0
|
|
20231205,141200,342030470,9000,9000,9000,9000,22
|
|
20231205,141100,341832470,9000,9000,9000,9000,0
|
|
20231205,141000,341832470,9000,9000,9000,9000,0
|
|
20231205,140900,341832470,9000,9000,9000,9000,21
|
|
20231205,140800,341643470,9000,9000,9000,9000,0
|
|
20231205,140700,341643470,9000,9000,9000,9000,22
|
|
20231205,140600,341445470,9000,9000,9000,9000,0
|
|
20231205,140500,341445470,9000,9000,9000,9000,0
|
|
20231205,140400,341445470,9000,9000,9000,9000,22
|
|
20231205,140300,341247470,8990,8990,8990,8990,0
|
|
20231205,140200,341247470,8990,9010,9010,8990,721
|
|
20231205,140100,334762220,9060,9060,9060,9060,5
|
|
20231205,140000,334716920,9000,9000,9000,9000,0
|
|
20231205,135900,334716920,9000,9000,9000,9000,22
|
|
20231205,135800,334518920,9000,9000,9000,9000,0
|
|
20231205,135700,334518920,9000,9000,9000,9000,21
|
|
20231205,135600,334329920,9000,9000,9000,9000,0
|
|
20231205,135500,334329920,9000,9000,9000,9000,0
|
|
20231205,135400,334329920,9000,9010,9010,9000,32
|
|
20231205,135300,334041890,9010,9010,9010,9010,0
|
|
20231205,135200,334041890,9010,9060,9060,9010,455
|
|
20231205,135100,329920640,9000,9000,9000,9000,0
|
|
20231205,135000,329920640,9000,9000,9000,9000,0
|
|
20231205,134900,329920640,9000,9000,9000,9000,22
|
|
20231205,134800,329722640,9000,9000,9000,9000,0
|
|
20231205,134700,329722640,9000,9010,9010,9000,52
|
|
20231205,134600,329254430,9000,9000,9000,9000,0
|
|
20231205,134500,329254430,9000,9000,9000,9000,0
|
|
20231205,134400,329254430,9000,9020,9020,9000,24
|
|
20231205,134300,329038410,9020,9020,9020,9020,4
|
|
20231205,134200,329002330,9020,9020,9020,9020,16
|
|
20231205,134100,328858010,9070,9070,9070,9070,0
|
|
20231205,134000,328858010,9070,9050,9070,9050,5
|
|
20231205,133900,328812730,9020,9020,9020,9020,99
|
|
20231205,133800,327919750,9030,9030,9030,9030,0
|
|
20231205,133700,327919750,9030,9030,9030,9030,7
|
|
20231205,133600,327856540,9040,9040,9040,9040,0
|
|
20231205,133500,327856540,9040,9040,9040,9040,0
|
|
20231205,133400,327856540,9040,9040,9040,9040,3
|
|
20231205,133300,327829420,9050,9050,9050,9050,0
|
|
20231205,133200,327829420,9050,9050,9050,9050,5
|
|
20231205,133100,327784170,9070,9040,9070,9040,22
|
|
20231205,133000,327585140,9040,9040,9040,9040,0
|
|
20231205,132900,327585140,9040,9050,9050,9040,10
|
|
20231205,132800,327494690,9080,9080,9080,9080,0
|
|
20231205,132700,327494690,9080,9020,9080,9020,27
|
|
20231205,132600,327250850,9020,9020,9020,9020,170
|
|
20231205,132500,325717450,9020,9020,9020,9020,0
|
|
20231205,132400,325717450,9020,9020,9020,9020,152
|
|
20231205,132300,324346410,9020,9020,9020,9020,0
|
|
20231205,132200,324346410,9020,9020,9020,9020,21
|
|
20231205,132100,324156990,9030,9030,9030,9030,0
|
|
20231205,132000,324156990,9030,9030,9030,9030,0
|
|
20231205,131900,324156990,9030,9030,9030,9030,22
|
|
20231205,131800,323958330,9030,9030,9030,9030,0
|
|
20231205,131700,323958330,9030,9030,9030,9030,241
|
|
20231205,131600,321782100,9030,9030,9030,9030,0
|
|
20231205,131500,321782100,9030,9030,9030,9030,22
|
|
20231205,131400,321583440,9050,9040,9050,9040,597
|
|
20231205,131300,316181590,9030,9030,9030,9030,0
|
|
20231205,131200,316181590,9030,9030,9030,9030,26
|
|
20231205,131100,315946810,9030,9030,9030,9030,0
|
|
20231205,131000,315946810,9030,9030,9030,9030,22
|
|
20231205,130900,315748150,9030,9030,9030,9030,34
|
|
20231205,130800,315441130,9030,9030,9030,9030,0
|
|
20231205,130700,315441130,9030,9030,9030,9030,21
|
|
20231205,130600,315251500,9050,9050,9050,9050,5
|
|
20231205,130500,315206250,9030,9020,9030,9020,72
|
|
20231205,130400,314556310,9020,9020,9020,9020,0
|
|
20231205,130300,314556310,9020,9020,9020,9020,0
|
|
20231205,130200,314556310,9020,9020,9020,9010,31
|
|
20231205,130100,314276910,9010,9010,9010,9010,0
|
|
20231205,130000,314276910,9010,9010,9010,9010,21
|
|
20231205,125900,314087700,9020,9020,9020,9020,5
|
|
20231205,125800,314042600,9000,9000,9000,9000,0
|
|
20231205,125700,314042600,9000,9000,9000,9000,22
|
|
20231205,125600,313844600,9000,9000,9000,9000,0
|
|
20231205,125500,313844600,9000,9000,9000,9000,21
|
|
20231205,125400,313655600,9000,9000,9000,9000,0
|
|
20231205,125300,313655600,9000,9000,9000,9000,622
|
|
20231205,125200,308057600,8990,9000,9000,8990,1400
|
|
20231205,125100,295467820,9000,9010,9010,9000,3000
|
|
20231205,125000,268454370,9020,9020,9020,9020,2008
|
|
20231205,124900,250342210,9050,9050,9050,9050,1
|
|
20231205,124800,250333160,9020,9020,9020,9020,0
|
|
20231205,124700,250333160,9020,9020,9020,9020,22
|
|
20231205,124600,250134720,9020,9020,9020,9020,16
|
|
20231205,124500,249990400,9020,9020,9020,9020,22
|
|
20231205,124400,249791960,9020,9020,9020,9020,0
|
|
20231205,124300,249791960,9020,9020,9020,9020,0
|
|
20231205,124200,249791960,9020,9020,9020,9020,21
|
|
20231205,124100,249602540,9020,9020,9020,9020,0
|
|
20231205,124000,249602540,9020,9020,9020,9020,22
|
|
20231205,123900,249404100,9020,9020,9020,9020,0
|
|
20231205,123800,249404100,9020,9020,9020,9020,0
|
|
20231205,123700,249404100,9020,9020,9020,9020,21
|
|
20231205,123600,249214680,9020,9020,9020,9020,0
|
|
20231205,123500,249214680,9020,9020,9020,9020,24
|
|
20231205,123400,248998200,9020,9020,9020,9020,0
|
|
20231205,123300,248998200,9020,9020,9020,9020,0
|
|
20231205,123200,248998200,9020,9020,9020,9020,21
|
|
20231205,123100,248808780,9020,9020,9020,9020,0
|
|
20231205,123000,248808780,9020,9020,9020,9020,82
|
|
20231205,122900,248069140,9020,9020,9020,9020,0
|
|
20231205,122800,248069140,9020,9020,9020,9020,0
|
|
20231205,122700,248069140,9020,9020,9020,9020,21
|
|
20231205,122600,247879720,9020,9020,9020,9020,0
|
|
20231205,122500,247879720,9020,9020,9020,9020,22
|
|
20231205,122400,247681280,9030,9030,9030,9030,0
|
|
20231205,122300,247681280,9030,9030,9030,9030,0
|
|
20231205,122200,247681280,9030,9030,9030,9030,22
|
|
20231205,122100,247482620,9020,9020,9020,9020,0
|
|
20231205,122000,247482620,9020,9020,9020,9020,30
|
|
20231205,121900,247212020,9050,9050,9050,9050,0
|
|
20231205,121800,247212020,9050,9050,9050,9050,5
|
|
20231205,121700,247166770,9050,9050,9050,9050,8
|
|
20231205,121600,247094370,9050,9050,9050,9050,0
|
|
20231205,121500,247094370,9050,9050,9050,9050,21
|
|
20231205,121400,246904320,9050,9030,9050,9030,869
|
|
20231205,121300,239056850,9020,9020,9020,9020,176
|
|
20231205,121200,237469330,9010,9010,9010,9010,22
|
|
20231205,121100,237271110,9010,9010,9010,9010,0
|
|
20231205,121000,237271110,9010,9010,9010,9010,21
|
|
20231205,120900,237081900,9020,9020,9020,9020,526
|
|
20231205,120800,232337380,9010,9010,9010,9010,0
|
|
20231205,120700,232337380,9010,9010,9010,9010,22
|
|
20231205,120600,232139160,9010,9010,9010,9010,0
|
|
20231205,120500,232139160,9010,9010,9010,9010,22
|
|
20231205,120400,231940940,9020,9020,9020,9020,0
|
|
20231205,120300,231940940,9020,9020,9020,9020,811
|
|
20231205,120200,224625720,9020,9020,9020,9020,199
|
|
20231205,120100,222830740,9030,9040,9040,9030,1151
|
|
20231205,120000,212436300,9040,9040,9040,9040,22
|
|
20231205,115900,212237420,9040,9040,9040,9040,0
|
|
20231205,115800,212237420,9040,9040,9040,9040,100
|
|
20231205,115700,211333420,9040,9040,9040,9040,29
|
|
20231205,115600,211071260,9040,9040,9040,9040,48
|
|
20231205,115500,210637340,9050,9050,9050,9050,14
|
|
20231205,115400,210510640,9050,9050,9050,9050,0
|
|
20231205,115300,210510640,9050,9050,9050,9050,0
|
|
20231205,115200,210510640,9050,9050,9050,9050,21
|
|
20231205,115100,210320590,9050,9050,9050,9050,0
|
|
20231205,115000,210320590,9050,9050,9050,9050,22
|
|
20231205,114900,210121490,9050,9050,9050,9050,0
|
|
20231205,114800,210121490,9050,9050,9050,9050,0
|
|
20231205,114700,210121490,9050,9050,9050,9050,21
|
|
20231205,114600,209931440,9050,9050,9050,9050,0
|
|
20231205,114500,209931440,9050,9050,9050,9050,22
|
|
20231205,114400,209732340,9040,9040,9040,9040,0
|
|
20231205,114300,209732340,9040,9040,9040,9040,0
|
|
20231205,114200,209732340,9040,9040,9040,9040,22
|
|
20231205,114100,209533460,9040,9040,9040,9040,0
|
|
20231205,114000,209533460,9040,9040,9040,9040,21
|
|
20231205,113900,209343620,9040,9040,9040,9040,0
|
|
20231205,113800,209343620,9040,9040,9040,9040,17
|
|
20231205,113700,209189940,9030,9030,9030,9030,22
|
|
20231205,113600,208991280,9040,9040,9040,9040,233
|
|
20231205,113500,206884960,9030,9030,9030,9030,21
|
|
20231205,113400,206695330,9020,9020,9020,9020,0
|
|
20231205,113300,206695330,9020,9020,9020,9020,0
|
|
20231205,113200,206695330,9020,9020,9020,9020,22
|
|
20231205,113100,206496890,9020,9020,9020,9020,0
|
|
20231205,113000,206496890,9020,9020,9020,9020,40
|
|
20231205,112900,206136090,9030,9030,9030,9030,0
|
|
20231205,112800,206136090,9030,9030,9030,9030,0
|
|
20231205,112700,206136090,9030,9030,9030,9030,3
|
|
20231205,112600,206109000,9030,9030,9030,9030,16
|
|
20231205,112500,205964520,9030,9030,9030,9030,6
|
|
20231205,112400,205910340,9030,9030,9030,9030,4
|
|
20231205,112300,205874220,9030,9030,9030,9030,0
|
|
20231205,112200,205874220,9030,9030,9030,9030,17
|
|
20231205,112100,205720710,9030,9030,9030,9030,0
|
|
20231205,112000,205720710,9030,9030,9030,9030,22
|
|
20231205,111900,205522050,9030,9030,9030,9030,0
|
|
20231205,111800,205522050,9030,9030,9030,9030,22
|
|
20231205,111700,205323390,9030,9030,9030,9030,0
|
|
20231205,111600,205323390,9030,9030,9030,9030,0
|
|
20231205,111500,205323390,9030,9040,9040,9030,122
|
|
20231205,111400,204220730,9040,9040,9040,9040,66
|
|
20231205,111300,203624090,9030,9030,9030,9030,21
|
|
20231205,111200,203434460,9040,9040,9040,9040,20
|
|
20231205,111100,203253660,9030,9030,9030,9030,0
|
|
20231205,111000,203253660,9030,9030,9030,9030,22
|
|
20231205,110900,203055000,9030,9030,9030,9030,0
|
|
20231205,110800,203055000,9030,9030,9030,9030,21
|
|
20231205,110700,202865370,9030,9030,9030,9030,0
|
|
20231205,110600,202865370,9030,9030,9030,9030,0
|
|
20231205,110500,202865370,9030,9030,9030,9030,22
|
|
20231205,110400,202666710,9040,9040,9040,9040,64
|
|
20231205,110300,202088150,9040,9040,9040,9040,22
|
|
20231205,110200,201889270,9040,9040,9040,9040,46
|
|
20231205,110100,201473430,9040,9040,9040,9040,0
|
|
20231205,110000,201473430,9040,9060,9060,9040,55
|
|
20231205,105900,200975230,9060,9060,9060,9060,8
|
|
20231205,105800,200902750,9060,9010,9060,9010,37
|
|
20231205,105700,200568830,9010,9010,9010,9010,10
|
|
20231205,105600,200478730,9010,9010,9010,9010,0
|
|
20231205,105500,200478730,9010,9010,9010,9010,21
|
|
20231205,105400,200289520,9010,9010,9010,9010,10
|
|
20231205,105300,200199420,9010,9010,9010,9010,22
|
|
20231205,105200,200001200,9010,9010,9010,9010,0
|
|
20231205,105100,200001200,9010,9010,9010,9010,880
|
|
20231205,105000,192072400,9010,9020,9020,9010,2141
|
|
20231205,104900,172773570,9040,9040,9040,9040,0
|
|
20231205,104800,172773570,9040,9030,9040,9030,71
|
|
20231205,104700,172131950,9040,9040,9040,9040,0
|
|
20231205,104600,172131950,9040,9040,9040,9040,0
|
|
20231205,104500,172131950,9040,9020,9040,9020,32
|
|
20231205,104400,171843110,9020,9020,9020,9020,0
|
|
20231205,104300,171843110,9020,9020,9020,9020,21
|
|
20231205,104200,171653690,9020,9020,9020,9020,0
|
|
20231205,104100,171653690,9020,9020,9020,9020,28
|
|
20231205,104000,171401130,9020,9020,9020,9020,22
|
|
20231205,103900,171202690,9020,9020,9020,9020,37
|
|
20231205,103800,170868950,9030,9020,9030,9020,251
|
|
20231205,103700,168602630,9030,9030,9030,9030,100
|
|
20231205,103600,167699630,9020,9020,9020,9020,0
|
|
20231205,103500,167699630,9020,9020,9020,9020,22
|
|
20231205,103400,167501190,9010,9010,9010,9010,0
|
|
20231205,103300,167501190,9010,9010,9010,9010,22
|
|
20231205,103200,167302970,9020,9020,9020,9020,0
|
|
20231205,103100,167302970,9020,9020,9020,9020,0
|
|
20231205,103000,167302970,9020,9050,9050,9020,1163
|
|
20231205,102900,156809860,9060,9060,9060,9060,1
|
|
20231205,102800,156800800,9050,9050,9050,9050,32
|
|
20231205,102700,156511200,9060,9060,9060,9060,0
|
|
20231205,102600,156511200,9060,9060,9060,9060,1
|
|
20231205,102500,156502140,9050,9060,9060,9050,534
|
|
20231205,102400,151669320,9080,9080,9080,9080,280
|
|
20231205,102300,149126920,9060,9060,9060,9060,22
|
|
20231205,102200,148927600,9080,9080,9080,9080,1
|
|
20231205,102100,148918520,9050,9050,9050,9050,0
|
|
20231205,102000,148918520,9050,9050,9050,9050,21
|
|
20231205,101900,148728470,9060,9060,9060,9060,0
|
|
20231205,101800,148728470,9060,9060,9060,9060,22
|
|
20231205,101700,148529150,9080,9080,9080,9080,0
|
|
20231205,101600,148529150,9080,9080,9080,9080,1
|
|
20231205,101500,148520070,9060,9060,9060,9060,21
|
|
20231205,101400,148329810,9080,9080,9080,9080,0
|
|
20231205,101300,148329810,9080,9080,9080,9060,275
|
|
20231205,101200,145833250,9080,9080,9080,9080,0
|
|
20231205,101100,145833250,9080,9080,9080,9080,1
|
|
20231205,101000,145824170,9060,9060,9060,9060,21
|
|
20231205,100900,145633910,9080,9080,9080,9080,1
|
|
20231205,100800,145624830,9060,9060,9060,9060,22
|
|
20231205,100700,145425510,9060,9060,9060,9060,0
|
|
20231205,100600,145425510,9060,9060,9060,9060,0
|
|
20231205,100500,145425510,9060,9080,9080,9060,23
|
|
20231205,100400,145217110,9060,9060,9060,9060,0
|
|
20231205,100300,145217110,9060,9060,9060,9060,21
|
|
20231205,100200,145026850,9060,9060,9060,9060,0
|
|
20231205,100100,145026850,9060,9060,9060,9060,28
|
|
20231205,100000,144773170,9060,9060,9060,9060,25
|
|
20231205,095900,144546670,9070,9060,9070,9060,250
|
|
20231205,095800,142280240,9050,9060,9060,9050,34
|
|
20231205,095700,141972440,9060,9040,9060,9040,288
|
|
20231205,095600,139365420,9030,9030,9030,9030,4
|
|
20231205,095500,139329300,9030,9030,9030,9030,128
|
|
20231205,095400,138173460,9040,9040,9040,9040,0
|
|
20231205,095300,138173460,9040,9040,9040,9040,100
|
|
20231205,095200,137269460,9050,9050,9050,9050,0
|
|
20231205,095100,137269460,9050,9010,9050,9010,93
|
|
20231205,095000,136430570,8960,9010,9010,8960,600
|
|
20231205,094900,131046180,9010,9010,9010,9010,1
|
|
20231205,094800,131037170,9060,9060,9060,9060,0
|
|
20231205,094700,131037170,9060,9060,9060,9060,0
|
|
20231205,094600,131037170,9060,9060,9060,9060,0
|
|
20231205,094500,131037170,9060,9060,9060,9060,0
|
|
20231205,094400,131037170,9060,9060,9060,9060,235
|
|
20231205,094300,128908070,9060,9060,9060,9060,0
|
|
20231205,094200,128908070,9060,9060,9060,9060,0
|
|
20231205,094100,128908070,9060,9060,9060,9060,0
|
|
20231205,094000,128908070,9060,9060,9060,9060,0
|
|
20231205,093900,128908070,9060,9060,9060,9060,2
|
|
20231205,093800,128889950,9060,9060,9060,9060,1
|
|
20231205,093700,128880890,9060,9060,9060,9060,18
|
|
20231205,093600,128717810,9080,9080,9080,9080,2
|
|
20231205,093500,128699650,9020,9020,9020,9020,0
|
|
20231205,093400,128699650,9020,9020,9020,9020,500
|
|
20231205,093300,124189650,9010,9010,9010,9010,95
|
|
20231205,093200,123333700,8950,9040,9040,8950,5076
|
|
20231205,093100,77481700,9050,9060,9060,9050,584
|
|
20231205,093000,72196040,9060,9060,9060,9060,3
|
|
20231205,092900,72168860,9060,9060,9060,9060,0
|
|
20231205,092800,72168860,9060,9060,9060,9060,110
|
|
20231205,092700,71172260,9080,9080,9080,9080,20
|
|
20231205,092600,70990660,9090,9090,9090,9090,2
|
|
20231205,092500,70972480,9090,9060,9090,9060,4
|
|
20231205,092400,70936150,9100,9100,9100,9100,0
|
|
20231205,092300,70936150,9100,9100,9100,9100,300
|
|
20231205,092200,68206150,9110,9100,9110,9090,1239
|
|
20231205,092100,56933380,9090,9080,9090,9080,762
|
|
20231205,092000,50011190,9070,9060,9080,9060,382
|
|
20231205,091900,46546320,9060,9070,9070,9060,35
|
|
20231205,091800,46228970,9060,9050,9060,9050,61
|
|
20231205,091700,45676320,9050,9050,9050,9050,50
|
|
20231205,091600,45223820,9060,9040,9060,9040,1985
|
|
20231205,091500,27255500,9050,9050,9050,9050,59
|
|
20231205,091400,26721550,9050,9050,9050,9050,12
|
|
20231205,091300,26612950,9060,9060,9060,9060,121
|
|
20231205,091200,25516690,9040,9020,9040,9020,1059
|
|
20231205,091100,15943450,9020,9020,9020,9020,21
|
|
20231205,091000,15754030,9010,9000,9010,9000,280
|
|
20231205,090900,13233370,9000,9000,9000,9000,1
|
|
20231205,090800,13224370,9020,9040,9040,9020,308
|
|
20231205,090700,10445110,9070,9060,9070,9060,58
|
|
20231205,090600,9919320,9060,9020,9070,9020,867
|
|
20231205,090500,2068810,9020,8980,9020,8980,55
|
|
20231205,090400,1572750,8960,8960,8960,8960,0
|
|
20231205,090300,1572750,8960,8960,8960,8960,0
|
|
20231205,090200,1572750,8960,8960,8960,8960,0
|
|
20231205,090100,1572750,8960,8960,8960,8960,0
|
|
20231205,090000,1572750,8960,9040,9040,8960,175
|