599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185600,85270930,9000,9000,9000,9000,124
|
|
20231206,185500,85270930,9000,9000,9000,9000,0
|
|
20231206,185400,85270930,9000,9000,9000,9000,0
|
|
20231206,185300,85270930,9000,9000,9000,9000,0
|
|
20231206,185200,85270930,9000,9000,9000,9000,0
|
|
20231206,185100,85270930,9000,9000,9000,9000,0
|
|
20231206,185000,85270930,9000,9000,9000,9000,0
|
|
20231206,184900,85270930,9000,9000,9000,9000,0
|
|
20231206,184800,85270930,9000,9000,9000,9000,0
|
|
20231206,184700,85270930,9000,9000,9000,9000,0
|
|
20231206,184600,85270930,9000,9000,9000,9000,0
|
|
20231206,184500,85270930,9000,9000,9000,9000,0
|
|
20231206,184400,85270930,9000,9000,9000,9000,0
|
|
20231206,184300,85270930,9000,9000,9000,9000,0
|
|
20231206,184200,85270930,9000,9000,9000,9000,0
|
|
20231206,184100,85270930,9000,9000,9000,9000,0
|
|
20231206,184000,85270930,9000,9000,9000,9000,0
|
|
20231206,183900,85270930,9000,9000,9000,9000,0
|
|
20231206,183800,85270930,9000,9000,9000,9000,0
|
|
20231206,183700,85270930,9000,9000,9000,9000,0
|
|
20231206,183600,85270930,9000,9000,9000,9000,0
|
|
20231206,183500,85270930,9000,9000,9000,9000,0
|
|
20231206,183400,85270930,9000,9000,9000,9000,0
|
|
20231206,183300,85270930,9000,9000,9000,9000,0
|
|
20231206,183200,85270930,9000,9000,9000,9000,0
|
|
20231206,183100,85270930,9000,9000,9000,9000,0
|
|
20231206,183000,85270930,9000,9000,9000,9000,0
|
|
20231206,182900,85270930,9000,9000,9000,9000,0
|
|
20231206,182800,85270930,9000,9000,9000,9000,0
|
|
20231206,182700,85270930,9000,9000,9000,9000,0
|
|
20231206,182600,85270930,9000,9000,9000,9000,124
|
|
20231206,182500,85270930,9000,9000,9000,9000,0
|
|
20231206,182400,85270930,9000,9000,9000,9000,0
|
|
20231206,182300,85270930,9000,9000,9000,9000,0
|
|
20231206,182200,85270930,9000,9000,9000,9000,0
|
|
20231206,182100,85270930,9000,9000,9000,9000,0
|
|
20231206,182000,85270930,9000,9000,9000,9000,0
|
|
20231206,181900,85270930,9000,9000,9000,9000,0
|
|
20231206,181800,85270930,9000,9000,9000,9000,0
|
|
20231206,181700,85270930,9000,9000,9000,9000,0
|
|
20231206,181600,85270930,9000,9000,9000,9000,0
|
|
20231206,181500,85270930,9000,9000,9000,9000,0
|
|
20231206,181400,85270930,9000,9000,9000,9000,0
|
|
20231206,181300,85270930,9000,9000,9000,9000,0
|
|
20231206,181200,85270930,9000,9000,9000,9000,0
|
|
20231206,181100,85270930,9000,9000,9000,9000,0
|
|
20231206,181000,85270930,9000,9000,9000,9000,0
|
|
20231206,180900,85270930,9000,9000,9000,9000,0
|
|
20231206,180800,85270930,9000,9000,9000,9000,0
|
|
20231206,180700,85270930,9000,9000,9000,9000,0
|
|
20231206,180600,85270930,9000,9000,9000,9000,0
|
|
20231206,180500,85270930,9000,9000,9000,9000,0
|
|
20231206,180400,85270930,9000,9000,9000,9000,0
|
|
20231206,180300,85270930,9000,9000,9000,9000,0
|
|
20231206,180200,85270930,9000,9000,9000,9000,0
|
|
20231206,180100,85270930,9000,9000,9000,9000,0
|
|
20231206,180000,85270930,9000,9000,9000,9000,0
|
|
20231206,175900,85270930,9000,9000,9000,9000,0
|
|
20231206,175800,85270930,9000,9000,9000,9000,0
|
|
20231206,175700,85270930,9000,9000,9000,9000,0
|
|
20231206,175600,85270930,9000,9000,9000,9000,124
|
|
20231206,175500,85270930,9000,9000,9000,9000,0
|
|
20231206,175400,85270930,9000,9000,9000,9000,0
|
|
20231206,175300,85270930,9000,9000,9000,9000,0
|
|
20231206,175200,85270930,9000,9000,9000,9000,0
|
|
20231206,175100,85270930,9000,9000,9000,9000,0
|
|
20231206,175000,85270930,9000,9000,9000,9000,0
|
|
20231206,174900,85270930,9000,9000,9000,9000,0
|
|
20231206,174800,85270930,9000,9000,9000,9000,0
|
|
20231206,174700,85270930,9000,9000,9000,9000,0
|
|
20231206,174600,85270930,9000,9000,9000,9000,0
|
|
20231206,174500,85270930,9000,9000,9000,9000,0
|
|
20231206,174400,85270930,9000,9000,9000,9000,0
|
|
20231206,174300,85270930,9000,9000,9000,9000,0
|
|
20231206,174200,85270930,9000,9000,9000,9000,0
|
|
20231206,174100,85270930,9000,9000,9000,9000,0
|
|
20231206,174000,85270930,9000,9000,9000,9000,0
|
|
20231206,173900,85270930,9000,9000,9000,9000,0
|
|
20231206,173800,85270930,9000,9000,9000,9000,0
|
|
20231206,173700,85270930,9000,9000,9000,9000,0
|
|
20231206,173600,85270930,9000,9000,9000,9000,0
|
|
20231206,173500,85270930,9000,9000,9000,9000,0
|
|
20231206,173400,85270930,9000,9000,9000,9000,0
|
|
20231206,173300,85270930,9000,9000,9000,9000,0
|
|
20231206,173200,85270930,9000,9000,9000,9000,0
|
|
20231206,173100,85270930,9000,9000,9000,9000,0
|
|
20231206,173000,85270930,9000,9000,9000,9000,0
|
|
20231206,172900,85270930,9000,9000,9000,9000,0
|
|
20231206,172800,85270930,9000,9000,9000,9000,0
|
|
20231206,172700,85270930,9000,9000,9000,9000,0
|
|
20231206,172600,85270930,9000,9000,9000,9000,124
|
|
20231206,172500,85270930,9000,9000,9000,9000,0
|
|
20231206,172400,85270930,9000,9000,9000,9000,0
|
|
20231206,172300,85270930,9000,9000,9000,9000,0
|
|
20231206,172200,85270930,9000,9000,9000,9000,0
|
|
20231206,172100,85270930,9000,9000,9000,9000,0
|
|
20231206,172000,85270930,9000,9000,9000,9000,0
|
|
20231206,171900,85270930,9000,9000,9000,9000,0
|
|
20231206,171800,85270930,9000,9000,9000,9000,0
|
|
20231206,171700,85270930,9000,9000,9000,9000,0
|
|
20231206,171600,85270930,9000,9000,9000,9000,0
|
|
20231206,171500,85270930,9000,9000,9000,9000,0
|
|
20231206,171400,85270930,9000,9000,9000,9000,0
|
|
20231206,171300,85270930,9000,9000,9000,9000,0
|
|
20231206,171200,85270930,9000,9000,9000,9000,0
|
|
20231206,171100,85270930,9000,9000,9000,9000,0
|
|
20231206,171000,85270930,9000,9000,9000,9000,0
|
|
20231206,170900,85270930,9000,9000,9000,9000,0
|
|
20231206,170800,85270930,9000,9000,9000,9000,0
|
|
20231206,170700,85270930,9000,9000,9000,9000,0
|
|
20231206,170600,85270930,9000,9000,9000,9000,0
|
|
20231206,170500,85270930,9000,9000,9000,9000,0
|
|
20231206,170400,85270930,9000,9000,9000,9000,0
|
|
20231206,170300,85270930,9000,9000,9000,9000,0
|
|
20231206,170200,85270930,9000,9000,9000,9000,0
|
|
20231206,170100,85270930,9000,9000,9000,9000,0
|
|
20231206,170000,85270930,9000,9000,9000,9000,0
|
|
20231206,165900,85270930,9000,9000,9000,9000,0
|
|
20231206,165800,85270930,9000,9000,9000,9000,0
|
|
20231206,165700,85270930,9000,9000,9000,9000,0
|
|
20231206,165600,85270930,9000,9000,9000,9000,124
|
|
20231206,165500,85270930,9000,9000,9000,9000,0
|
|
20231206,165400,85270930,9000,9000,9000,9000,0
|
|
20231206,165300,85270930,9000,9000,9000,9000,0
|
|
20231206,165200,85270930,9000,9000,9000,9000,0
|
|
20231206,165100,85270930,9000,9000,9000,9000,0
|
|
20231206,165000,85270930,9000,9000,9000,9000,0
|
|
20231206,164900,85270930,9000,9000,9000,9000,0
|
|
20231206,164800,85270930,9000,9000,9000,9000,0
|
|
20231206,164700,85270930,9000,9000,9000,9000,0
|
|
20231206,164600,85270930,9000,9000,9000,9000,0
|
|
20231206,164500,85270930,9000,9000,9000,9000,0
|
|
20231206,164400,85270930,9000,9000,9000,9000,0
|
|
20231206,164300,85270930,9000,9000,9000,9000,0
|
|
20231206,164200,85270930,9000,9000,9000,9000,0
|
|
20231206,164100,85270930,9000,9000,9000,9000,0
|
|
20231206,164000,85270930,9000,9000,9000,9000,0
|
|
20231206,163900,85270930,9000,9000,9000,9000,0
|
|
20231206,163800,85270930,9000,9000,9000,9000,0
|
|
20231206,163700,85270930,9000,9000,9000,9000,0
|
|
20231206,163600,85270930,9000,9000,9000,9000,0
|
|
20231206,163500,85270930,9000,9000,9000,9000,0
|
|
20231206,163400,85270930,9000,9000,9000,9000,0
|
|
20231206,163300,85270930,9000,9000,9000,9000,0
|
|
20231206,163200,85270930,9000,9000,9000,9000,0
|
|
20231206,163100,85270930,9000,9000,9000,9000,0
|
|
20231206,163000,85270930,9000,9000,9000,9000,0
|
|
20231206,162900,85270930,9000,9000,9000,9000,0
|
|
20231206,162800,85270930,9000,9000,9000,9000,0
|
|
20231206,162700,85270930,9000,9000,9000,9000,0
|
|
20231206,162600,85270930,9000,9000,9000,9000,124
|
|
20231206,162500,85270930,9000,9000,9000,9000,0
|
|
20231206,162400,85270930,9000,9000,9000,9000,0
|
|
20231206,162300,85270930,9000,9000,9000,9000,0
|
|
20231206,162200,85270930,9000,9000,9000,9000,0
|
|
20231206,162100,85270930,9000,9000,9000,9000,0
|
|
20231206,162000,85270930,9000,9000,9000,9000,0
|
|
20231206,161900,85270930,9000,9000,9000,9000,0
|
|
20231206,161800,85270930,9000,9000,9000,9000,0
|
|
20231206,161700,85270930,9000,9000,9000,9000,0
|
|
20231206,161600,85270930,9000,9000,9000,9000,0
|
|
20231206,161500,85270930,9000,9000,9000,9000,0
|
|
20231206,161400,85270930,9000,9000,9000,9000,0
|
|
20231206,161300,85270930,9000,9000,9000,9000,0
|
|
20231206,161200,85270930,9000,9000,9000,9000,0
|
|
20231206,161100,85270930,9000,9000,9000,9000,0
|
|
20231206,161000,85270930,9000,9000,9000,9000,0
|
|
20231206,160900,85270930,9000,9000,9000,9000,0
|
|
20231206,160800,85270930,9000,9000,9000,9000,0
|
|
20231206,160700,85270930,9000,9000,9000,9000,0
|
|
20231206,160600,85270930,9000,9000,9000,9000,0
|
|
20231206,160500,85270930,9000,9000,9000,9000,0
|
|
20231206,160400,85270930,9000,9000,9000,9000,0
|
|
20231206,160300,85270930,9000,9000,9000,9000,0
|
|
20231206,160200,85270930,9000,9000,9000,9000,0
|
|
20231206,160100,85270930,9000,9000,9000,9000,0
|
|
20231206,160000,85270930,9000,9000,9000,9000,0
|
|
20231206,155900,85270930,9000,9000,9000,9000,0
|
|
20231206,155800,85270930,9000,9000,9000,9000,0
|
|
20231206,155700,85270930,9000,9000,9000,9000,0
|
|
20231206,155600,85270930,9000,9000,9000,9000,124
|
|
20231206,155500,85270930,9000,9000,9000,9000,0
|
|
20231206,155400,85270930,9000,9000,9000,9000,0
|
|
20231206,155300,85270930,9000,9000,9000,9000,0
|
|
20231206,155200,85270930,9000,9000,9000,9000,0
|
|
20231206,155100,85270930,9000,9000,9000,9000,0
|
|
20231206,155000,85270930,9000,9000,9000,9000,0
|
|
20231206,154900,85270930,9000,9000,9000,9000,0
|
|
20231206,154800,85270930,9000,9000,9000,9000,0
|
|
20231206,154700,85270930,9000,9000,9000,9000,0
|
|
20231206,154600,85270930,9000,9000,9000,9000,0
|
|
20231206,154500,85270930,9000,9000,9000,9000,0
|
|
20231206,154400,85270930,9000,9000,9000,9000,0
|
|
20231206,154300,85270930,9000,9000,9000,9000,0
|
|
20231206,154200,85270930,9000,9000,9000,9000,0
|
|
20231206,154100,85270930,9000,9000,9000,9000,0
|
|
20231206,154000,85270930,9000,9000,9000,9000,0
|
|
20231206,153900,85270930,9000,9000,9000,9000,0
|
|
20231206,153800,85270930,9000,9000,9000,9000,0
|
|
20231206,153700,85270930,9000,9000,9000,9000,0
|
|
20231206,153600,85270930,9000,9000,9000,9000,0
|
|
20231206,153500,85270930,9000,9000,9000,9000,0
|
|
20231206,153400,85270930,9000,9000,9000,9000,0
|
|
20231206,153300,85270930,9000,9000,9000,9000,0
|
|
20231206,153200,85270930,9000,9000,9000,9000,0
|
|
20231206,153100,85270930,9000,9000,9000,9000,0
|
|
20231206,153000,85270930,9000,9000,9000,9000,124
|
|
20231206,152900,84154930,8990,8990,8990,8990,0
|
|
20231206,152800,84154930,8990,8990,8990,8990,0
|
|
20231206,152700,84154930,8990,8990,8990,8990,0
|
|
20231206,152600,84154930,8990,8990,8990,8990,0
|
|
20231206,152500,84154930,8990,8990,8990,8990,0
|
|
20231206,152400,84154930,8990,8990,8990,8990,0
|
|
20231206,152300,84154930,8990,8990,8990,8990,0
|
|
20231206,152200,84154930,8990,8990,8990,8990,0
|
|
20231206,152100,84154930,8990,8990,8990,8990,0
|
|
20231206,152000,84154930,8990,8990,8990,8990,0
|
|
20231206,151900,84154930,8990,8990,8990,8990,0
|
|
20231206,151800,84154930,8990,8970,8990,8970,2
|
|
20231206,151700,84136970,8990,8990,8990,8990,1
|
|
20231206,151600,84127980,8990,8990,8990,8990,4
|
|
20231206,151500,84092020,8980,8990,8990,8980,3
|
|
20231206,151400,84065070,8980,8980,8980,8980,150
|
|
20231206,151300,82718070,8990,8990,8990,8990,0
|
|
20231206,151200,82718070,8990,8960,8990,8960,51
|
|
20231206,151100,82261080,8960,8960,8960,8960,0
|
|
20231206,151000,82261080,8960,8990,8990,8960,58
|
|
20231206,150900,81741370,8990,8990,8990,8990,0
|
|
20231206,150800,81741370,8990,8960,8990,8960,16
|
|
20231206,150700,81597560,8990,8970,8990,8970,47
|
|
20231206,150600,81175170,8990,8990,8990,8990,0
|
|
20231206,150500,81175170,8990,8990,8990,8990,0
|
|
20231206,150400,81175170,8990,8990,8990,8990,0
|
|
20231206,150300,81175170,8990,8990,8990,8990,2
|
|
20231206,150200,81157190,8950,8950,8950,8950,0
|
|
20231206,150100,81157190,8950,8950,8950,8950,0
|
|
20231206,150000,81157190,8950,8950,8950,8950,0
|
|
20231206,145900,81157190,8950,8950,8950,8950,0
|
|
20231206,145800,81157190,8950,8950,8950,8950,1
|
|
20231206,145700,81148240,9000,8980,9000,8950,594
|
|
20231206,145600,75830650,8980,8980,8980,8980,0
|
|
20231206,145500,75830650,8980,8980,8980,8980,0
|
|
20231206,145400,75830650,8980,8980,8980,8980,0
|
|
20231206,145300,75830650,8980,8980,8980,8980,0
|
|
20231206,145200,75830650,8980,8990,8990,8980,190
|
|
20231206,145100,74124400,8990,8990,8990,8990,5
|
|
20231206,145000,74079450,8990,8990,8990,8990,81
|
|
20231206,144900,73351260,8980,8980,8980,8980,0
|
|
20231206,144800,73351260,8980,8980,8980,8980,0
|
|
20231206,144700,73351260,8980,8980,8980,8980,0
|
|
20231206,144600,73351260,8980,8980,8980,8980,113
|
|
20231206,144500,72336520,8970,8970,8970,8970,0
|
|
20231206,144400,72336520,8970,8970,8970,8970,0
|
|
20231206,144300,72336520,8970,8970,8970,8970,0
|
|
20231206,144200,72336520,8970,8970,8970,8970,104
|
|
20231206,144100,71403640,8980,8980,8980,8980,0
|
|
20231206,144000,71403640,8980,8980,8980,8980,0
|
|
20231206,143900,71403640,8980,8980,8980,8980,0
|
|
20231206,143800,71403640,8980,8980,8980,8980,0
|
|
20231206,143700,71403640,8980,8980,8980,8980,0
|
|
20231206,143600,71403640,8980,8980,8980,8980,0
|
|
20231206,143500,71403640,8980,8980,8980,8980,0
|
|
20231206,143400,71403640,8980,8980,8980,8980,0
|
|
20231206,143300,71403640,8980,8980,8980,8980,1
|
|
20231206,143200,71394660,8970,8970,8970,8970,0
|
|
20231206,143100,71394660,8970,8970,8970,8970,0
|
|
20231206,143000,71394660,8970,8970,8970,8970,52
|
|
20231206,142900,70928220,8980,8980,8980,8980,200
|
|
20231206,142800,69132220,9000,9000,9000,9000,0
|
|
20231206,142700,69132220,9000,9000,9000,9000,0
|
|
20231206,142600,69132220,9000,9000,9000,9000,2
|
|
20231206,142500,69114220,8990,8990,8990,8990,0
|
|
20231206,142400,69114220,8990,8990,8990,8990,0
|
|
20231206,142300,69114220,8990,8990,8990,8990,383
|
|
20231206,142200,65671050,8990,9000,9000,8990,199
|
|
20231206,142100,63881610,9000,9000,9000,9000,0
|
|
20231206,142000,63881610,9000,9000,9000,9000,22
|
|
20231206,141900,63683610,9000,9000,9000,9000,0
|
|
20231206,141800,63683610,9000,9000,9000,9000,0
|
|
20231206,141700,63683610,9000,9000,9000,9000,12
|
|
20231206,141600,63575610,9000,9000,9000,9000,0
|
|
20231206,141500,63575610,9000,9000,9000,9000,0
|
|
20231206,141400,63575610,9000,9000,9000,9000,0
|
|
20231206,141300,63575610,9000,9000,9000,9000,0
|
|
20231206,141200,63575610,9000,9000,9000,9000,0
|
|
20231206,141100,63575610,9000,9000,9000,9000,1
|
|
20231206,141000,63566610,9000,9000,9000,9000,0
|
|
20231206,140900,63566610,9000,9000,9000,9000,5
|
|
20231206,140800,63521610,8990,8990,8990,8990,0
|
|
20231206,140700,63521610,8990,8990,8990,8990,17
|
|
20231206,140600,63368780,8980,8980,8980,8980,3
|
|
20231206,140500,63341840,8990,8990,8990,8990,150
|
|
20231206,140400,61993340,8990,8990,8990,8990,10
|
|
20231206,140300,61903440,8980,8980,8980,8980,0
|
|
20231206,140200,61903440,8980,8980,8980,8980,0
|
|
20231206,140100,61903440,8980,8980,8980,8980,0
|
|
20231206,140000,61903440,8980,8980,8980,8980,88
|
|
20231206,135900,61113200,8980,8980,8980,8980,0
|
|
20231206,135800,61113200,8980,8980,8980,8980,0
|
|
20231206,135700,61113200,8980,8980,8980,8980,0
|
|
20231206,135600,61113200,8980,8980,8980,8980,0
|
|
20231206,135500,61113200,8980,8980,8980,8980,0
|
|
20231206,135400,61113200,8980,8980,8980,8980,0
|
|
20231206,135300,61113200,8980,8980,8980,8980,0
|
|
20231206,135200,61113200,8980,8980,8980,8980,0
|
|
20231206,135100,61113200,8980,8980,8980,8980,0
|
|
20231206,135000,61113200,8980,8980,8980,8980,0
|
|
20231206,134900,61113200,8980,8980,8980,8980,0
|
|
20231206,134800,61113200,8980,8980,8980,8980,55
|
|
20231206,134700,60619300,8990,8990,8990,8990,0
|
|
20231206,134600,60619300,8990,8980,8990,8980,190
|
|
20231206,134500,58912700,8980,8980,8980,8980,0
|
|
20231206,134400,58912700,8980,8980,8980,8980,0
|
|
20231206,134300,58912700,8980,8980,8980,8980,0
|
|
20231206,134200,58912700,8980,8980,8980,8980,0
|
|
20231206,134100,58912700,8980,8980,8980,8980,0
|
|
20231206,134000,58912700,8980,8990,8990,8980,50
|
|
20231206,133900,58463500,8990,8990,8990,8990,0
|
|
20231206,133800,58463500,8990,8990,8990,8990,0
|
|
20231206,133700,58463500,8990,8990,8990,8990,0
|
|
20231206,133600,58463500,8990,8990,8990,8990,13
|
|
20231206,133500,58346630,8990,8990,8990,8990,0
|
|
20231206,133400,58346630,8990,8990,8990,8990,10
|
|
20231206,133300,58256730,8980,8980,8980,8980,90
|
|
20231206,133200,57448530,8970,8970,8970,8970,0
|
|
20231206,133100,57448530,8970,8970,8970,8970,0
|
|
20231206,133000,57448530,8970,8970,8970,8970,10
|
|
20231206,132900,57358830,8980,8970,8980,8970,84
|
|
20231206,132800,56605250,8970,8970,8970,8970,74
|
|
20231206,132700,55941470,8970,8970,8970,8970,12
|
|
20231206,132600,55833830,8950,8950,8950,8950,0
|
|
20231206,132500,55833830,8950,8950,8950,8950,0
|
|
20231206,132400,55833830,8950,8950,8950,8950,0
|
|
20231206,132300,55833830,8950,8950,8950,8950,0
|
|
20231206,132200,55833830,8950,8950,8950,8950,0
|
|
20231206,132100,55833830,8950,8950,8950,8950,0
|
|
20231206,132000,55833830,8950,8950,8950,8950,0
|
|
20231206,131900,55833830,8950,8950,8950,8950,0
|
|
20231206,131800,55833830,8950,8950,8950,8950,0
|
|
20231206,131700,55833830,8950,8950,8950,8950,0
|
|
20231206,131600,55833830,8950,8950,8950,8950,0
|
|
20231206,131500,55833830,8950,8950,8950,8950,0
|
|
20231206,131400,55833830,8950,8950,8950,8950,0
|
|
20231206,131300,55833830,8950,8950,8950,8950,0
|
|
20231206,131200,55833830,8950,8950,8950,8950,0
|
|
20231206,131100,55833830,8950,8950,8950,8950,0
|
|
20231206,131000,55833830,8950,8950,8950,8950,0
|
|
20231206,130900,55833830,8950,8950,8950,8950,0
|
|
20231206,130800,55833830,8950,8950,8950,8950,2
|
|
20231206,130700,55815930,8940,8940,8940,8940,0
|
|
20231206,130600,55815930,8940,8940,8940,8940,0
|
|
20231206,130500,55815930,8940,8940,8940,8940,0
|
|
20231206,130400,55815930,8940,8940,8940,8940,0
|
|
20231206,130300,55815930,8940,8940,8940,8940,0
|
|
20231206,130200,55815930,8940,8940,8940,8940,0
|
|
20231206,130100,55815930,8940,8940,8940,8940,0
|
|
20231206,130000,55815930,8940,8940,8940,8940,10
|
|
20231206,125900,55726530,8940,8940,8940,8940,0
|
|
20231206,125800,55726530,8940,8940,8940,8940,0
|
|
20231206,125700,55726530,8940,8940,8940,8940,0
|
|
20231206,125600,55726530,8940,8940,8940,8940,0
|
|
20231206,125500,55726530,8940,8940,8940,8940,0
|
|
20231206,125400,55726530,8940,8940,8940,8940,0
|
|
20231206,125300,55726530,8940,8940,8940,8940,0
|
|
20231206,125200,55726530,8940,8940,8940,8940,0
|
|
20231206,125100,55726530,8940,8950,8950,8940,557
|
|
20231206,125000,50745960,8950,8950,8950,8950,0
|
|
20231206,124900,50745960,8950,8950,8950,8950,0
|
|
20231206,124800,50745960,8950,8950,8950,8950,0
|
|
20231206,124700,50745960,8950,8960,8960,8950,2
|
|
20231206,124600,50728050,8950,8950,8950,8950,0
|
|
20231206,124500,50728050,8950,8950,8950,8950,0
|
|
20231206,124400,50728050,8950,8950,8950,8950,0
|
|
20231206,124300,50728050,8950,8950,8950,8950,0
|
|
20231206,124200,50728050,8950,8950,8950,8950,0
|
|
20231206,124100,50728050,8950,8950,8950,8950,0
|
|
20231206,124000,50728050,8950,8950,8950,8950,0
|
|
20231206,123900,50728050,8950,8950,8950,8950,0
|
|
20231206,123800,50728050,8950,8950,8950,8950,0
|
|
20231206,123700,50728050,8950,8950,8950,8950,0
|
|
20231206,123600,50728050,8950,8950,8950,8950,0
|
|
20231206,123500,50728050,8950,8950,8950,8950,0
|
|
20231206,123400,50728050,8950,8970,8970,8950,45
|
|
20231206,123300,50324950,8960,8960,8960,8960,0
|
|
20231206,123200,50324950,8960,8960,8960,8960,0
|
|
20231206,123100,50324950,8960,8960,8960,8960,0
|
|
20231206,123000,50324950,8960,8960,8960,8960,6
|
|
20231206,122900,50271190,8960,8960,8960,8960,0
|
|
20231206,122800,50271190,8960,8960,8960,8960,0
|
|
20231206,122700,50271190,8960,8960,8960,8960,0
|
|
20231206,122600,50271190,8960,8960,8960,8960,0
|
|
20231206,122500,50271190,8960,8960,8960,8960,20
|
|
20231206,122400,50091990,8960,8960,8960,8960,0
|
|
20231206,122300,50091990,8960,8960,8960,8960,0
|
|
20231206,122200,50091990,8960,8960,8960,8960,0
|
|
20231206,122100,50091990,8960,8960,8960,8960,0
|
|
20231206,122000,50091990,8960,8960,8960,8960,0
|
|
20231206,121900,50091990,8960,8960,8960,8960,0
|
|
20231206,121800,50091990,8960,8960,8960,8960,0
|
|
20231206,121700,50091990,8960,8960,8960,8960,0
|
|
20231206,121600,50091990,8960,8960,8960,8960,0
|
|
20231206,121500,50091990,8960,8970,8970,8960,6
|
|
20231206,121400,50038180,8970,8970,8970,8970,0
|
|
20231206,121300,50038180,8970,8970,8970,8970,0
|
|
20231206,121200,50038180,8970,8970,8970,8970,0
|
|
20231206,121100,50038180,8970,8970,8970,8970,0
|
|
20231206,121000,50038180,8970,8970,8970,8970,0
|
|
20231206,120900,50038180,8970,8970,8970,8970,0
|
|
20231206,120800,50038180,8970,8970,8970,8970,0
|
|
20231206,120700,50038180,8970,8970,8970,8970,0
|
|
20231206,120600,50038180,8970,8970,8970,8970,1
|
|
20231206,120500,50029210,8960,8960,8960,8960,0
|
|
20231206,120400,50029210,8960,8960,8960,8960,0
|
|
20231206,120300,50029210,8960,8960,8960,8960,0
|
|
20231206,120200,50029210,8960,8960,8960,8960,0
|
|
20231206,120100,50029210,8960,8960,8960,8960,0
|
|
20231206,120000,50029210,8960,8960,8960,8960,6
|
|
20231206,115900,49975450,8960,8960,8960,8960,0
|
|
20231206,115800,49975450,8960,8960,8960,8960,0
|
|
20231206,115700,49975450,8960,8960,8960,8960,0
|
|
20231206,115600,49975450,8960,8960,8960,8960,0
|
|
20231206,115500,49975450,8960,8960,8960,8960,0
|
|
20231206,115400,49975450,8960,8960,8960,8960,50
|
|
20231206,115300,49527450,8960,8960,8960,8960,0
|
|
20231206,115200,49527450,8960,8960,8960,8960,0
|
|
20231206,115100,49527450,8960,8960,8960,8960,0
|
|
20231206,115000,49527450,8960,8960,8960,8960,0
|
|
20231206,114900,49527450,8960,8960,8960,8960,0
|
|
20231206,114800,49527450,8960,8960,8960,8960,0
|
|
20231206,114700,49527450,8960,8960,8960,8960,0
|
|
20231206,114600,49527450,8960,8960,8960,8960,0
|
|
20231206,114500,49527450,8960,8960,8960,8960,6
|
|
20231206,114400,49473690,8960,8960,8960,8960,0
|
|
20231206,114300,49473690,8960,8960,8960,8960,0
|
|
20231206,114200,49473690,8960,8960,8960,8960,0
|
|
20231206,114100,49473690,8960,8960,8960,8960,0
|
|
20231206,114000,49473690,8960,8960,8960,8960,0
|
|
20231206,113900,49473690,8960,8960,8960,8960,0
|
|
20231206,113800,49473690,8960,8960,8960,8960,0
|
|
20231206,113700,49473690,8960,8960,8960,8960,0
|
|
20231206,113600,49473690,8960,8960,8960,8960,0
|
|
20231206,113500,49473690,8960,8960,8960,8960,0
|
|
20231206,113400,49473690,8960,8960,8960,8960,0
|
|
20231206,113300,49473690,8960,8960,8960,8960,0
|
|
20231206,113200,49473690,8960,8960,8960,8960,0
|
|
20231206,113100,49473690,8960,8960,8960,8960,0
|
|
20231206,113000,49473690,8960,8960,8960,8960,6
|
|
20231206,112900,49419930,8960,8960,8960,8960,72
|
|
20231206,112800,48774810,8960,8960,8960,8960,0
|
|
20231206,112700,48774810,8960,8960,8960,8960,0
|
|
20231206,112600,48774810,8960,8960,8960,8960,0
|
|
20231206,112500,48774810,8960,8960,8960,8960,0
|
|
20231206,112400,48774810,8960,8960,8960,8960,0
|
|
20231206,112300,48774810,8960,8960,8960,8960,0
|
|
20231206,112200,48774810,8960,8960,8960,8960,0
|
|
20231206,112100,48774810,8960,8960,8960,8960,12
|
|
20231206,112000,48667290,8960,8960,8960,8960,10
|
|
20231206,111900,48577690,8960,8980,8980,8960,59
|
|
20231206,111800,48048480,8970,8970,8970,8970,0
|
|
20231206,111700,48048480,8970,8970,8970,8970,0
|
|
20231206,111600,48048480,8970,8970,8970,8970,0
|
|
20231206,111500,48048480,8970,8970,8970,8970,6
|
|
20231206,111400,47994660,8990,8990,8990,8990,0
|
|
20231206,111300,47994660,8990,8990,8990,8990,0
|
|
20231206,111200,47994660,8990,8990,8990,8990,0
|
|
20231206,111100,47994660,8990,8990,8990,8990,0
|
|
20231206,111000,47994660,8990,8990,8990,8990,1
|
|
20231206,110900,47985670,8970,8970,8970,8970,0
|
|
20231206,110800,47985670,8970,8970,8970,8970,0
|
|
20231206,110700,47985670,8970,8970,8970,8970,0
|
|
20231206,110600,47985670,8970,8970,8970,8970,0
|
|
20231206,110500,47985670,8970,8970,8970,8970,0
|
|
20231206,110400,47985670,8970,8970,8970,8970,0
|
|
20231206,110300,47985670,8970,8970,8970,8970,0
|
|
20231206,110200,47985670,8970,8970,8970,8970,0
|
|
20231206,110100,47985670,8970,8970,8970,8970,0
|
|
20231206,110000,47985670,8970,8970,8970,8970,6
|
|
20231206,105900,47931850,8970,8970,8970,8970,0
|
|
20231206,105800,47931850,8970,9000,9000,8970,124
|
|
20231206,105700,46819420,9000,9000,9000,9000,0
|
|
20231206,105600,46819420,9000,9000,9000,9000,0
|
|
20231206,105500,46819420,9000,9000,9000,9000,1
|
|
20231206,105400,46810420,8980,8980,8980,8980,0
|
|
20231206,105300,46810420,8980,8980,8980,8980,0
|
|
20231206,105200,46810420,8980,8980,8980,8980,0
|
|
20231206,105100,46810420,8980,8980,8980,8980,0
|
|
20231206,105000,46810420,8980,8980,8980,8980,0
|
|
20231206,104900,46810420,8980,8980,8980,8980,0
|
|
20231206,104800,46810420,8980,8980,8980,8980,129
|
|
20231206,104700,45652000,8980,8980,8980,8980,60
|
|
20231206,104600,45113200,8970,8970,8970,8970,0
|
|
20231206,104500,45113200,8970,8970,8970,8970,6
|
|
20231206,104400,45059380,8970,8970,8970,8970,4
|
|
20231206,104300,45023500,8970,8970,8970,8970,0
|
|
20231206,104200,45023500,8970,8970,8970,8970,0
|
|
20231206,104100,45023500,8970,8970,8970,8970,10
|
|
20231206,104000,44933800,8940,8940,8940,8940,0
|
|
20231206,103900,44933800,8940,8940,8940,8940,0
|
|
20231206,103800,44933800,8940,8940,8940,8940,0
|
|
20231206,103700,44933800,8940,8940,8940,8940,0
|
|
20231206,103600,44933800,8940,8940,8940,8940,0
|
|
20231206,103500,44933800,8940,8940,8940,8940,0
|
|
20231206,103400,44933800,8940,8940,8940,8940,0
|
|
20231206,103300,44933800,8940,8940,8940,8940,0
|
|
20231206,103200,44933800,8940,8940,8940,8940,0
|
|
20231206,103100,44933800,8940,8940,8940,8940,0
|
|
20231206,103000,44933800,8940,8940,8940,8940,6
|
|
20231206,102900,44880160,8980,8980,8980,8980,0
|
|
20231206,102800,44880160,8980,8980,8980,8980,1
|
|
20231206,102700,44871180,8940,8940,8940,8940,0
|
|
20231206,102600,44871180,8940,8950,8950,8940,38
|
|
20231206,102500,44531270,8910,8910,8910,8910,0
|
|
20231206,102400,44531270,8910,8910,8910,8910,0
|
|
20231206,102300,44531270,8910,8910,8910,8910,0
|
|
20231206,102200,44531270,8910,8930,8960,8910,508
|
|
20231206,102100,39992170,8930,8930,8930,8930,13
|
|
20231206,102000,39876080,8910,8910,8910,8910,0
|
|
20231206,101900,39876080,8910,8910,8910,8910,0
|
|
20231206,101800,39876080,8910,8910,8910,8910,38
|
|
20231206,101700,39537500,8910,8910,8910,8910,0
|
|
20231206,101600,39537500,8910,8910,8910,8910,0
|
|
20231206,101500,39537500,8910,8910,8910,8910,6
|
|
20231206,101400,39484040,8960,8910,8960,8910,170
|
|
20231206,101300,37962740,8910,8910,8910,8910,0
|
|
20231206,101200,37962740,8910,8910,8910,8910,162
|
|
20231206,101100,36519320,8910,8920,8920,8910,1000
|
|
20231206,101000,27606920,8920,8930,8930,8920,190
|
|
20231206,100900,25912110,8980,8980,8980,8980,0
|
|
20231206,100800,25912110,8980,8980,8980,8980,1
|
|
20231206,100700,25903130,8920,8920,8920,8920,0
|
|
20231206,100600,25903130,8920,8920,8920,8920,152
|
|
20231206,100500,24547290,8920,8920,8920,8920,0
|
|
20231206,100400,24547290,8920,8920,8920,8920,0
|
|
20231206,100300,24547290,8920,8920,8920,8920,13
|
|
20231206,100200,24431330,8920,8930,8930,8920,39
|
|
20231206,100100,24083340,8930,8930,8930,8930,0
|
|
20231206,100000,24083340,8930,8930,8930,8930,6
|
|
20231206,095900,24029760,8930,8930,8930,8930,0
|
|
20231206,095800,24029760,8930,8930,8930,8930,39
|
|
20231206,095700,23681490,8930,8940,8940,8930,59
|
|
20231206,095600,23154550,8930,8930,8930,8930,0
|
|
20231206,095500,23154550,8930,8930,8930,8930,0
|
|
20231206,095400,23154550,8930,8930,8930,8930,82
|
|
20231206,095300,22422290,8930,8930,8930,8930,0
|
|
20231206,095200,22422290,8930,8930,8930,8930,0
|
|
20231206,095100,22422290,8930,8930,8930,8930,0
|
|
20231206,095000,22422290,8930,8930,8930,8930,39
|
|
20231206,094900,22074020,8930,8930,8930,8930,0
|
|
20231206,094800,22074020,8930,8930,8930,8930,5
|
|
20231206,094700,22029370,8930,8930,8930,8930,32
|
|
20231206,094600,21743610,8930,8930,8930,8930,39
|
|
20231206,094500,21395340,8930,8940,8940,8930,19
|
|
20231206,094400,21225650,8930,8930,8930,8930,0
|
|
20231206,094300,21225650,8930,8930,8930,8930,0
|
|
20231206,094200,21225650,8930,8940,8940,8930,39
|
|
20231206,094100,20877070,8980,8980,8980,8980,0
|
|
20231206,094000,20877070,8980,8980,8980,8980,0
|
|
20231206,093900,20877070,8980,8980,8980,8980,601
|
|
20231206,093800,15480090,8930,8930,8930,8930,39
|
|
20231206,093700,15131820,8980,8980,8980,8980,18
|
|
20231206,093600,14970180,8930,8930,8930,8930,13
|
|
20231206,093500,14854090,8990,8990,8990,8990,0
|
|
20231206,093400,14854090,8990,8940,8990,8930,70
|
|
20231206,093300,14226880,8930,8930,8930,8930,0
|
|
20231206,093200,14226880,8930,8930,8930,8930,0
|
|
20231206,093100,14226880,8930,8930,8930,8930,0
|
|
20231206,093000,14226880,8930,8930,8930,8930,45
|
|
20231206,092900,13825030,8930,8930,8930,8930,0
|
|
20231206,092800,13825030,8930,8930,8930,8930,1
|
|
20231206,092700,13816100,8940,8940,8940,8940,63
|
|
20231206,092600,13252880,8940,8960,8960,8940,89
|
|
20231206,092500,12457110,8970,8970,8970,8970,0
|
|
20231206,092400,12457110,8970,8970,8970,8970,0
|
|
20231206,092300,12457110,8970,8970,8970,8970,0
|
|
20231206,092200,12457110,8970,8970,8970,8970,324
|
|
20231206,092100,9550830,8970,8970,8970,8970,113
|
|
20231206,092000,8537220,8980,8980,8980,8980,0
|
|
20231206,091900,8537220,8980,8970,8980,8970,205
|
|
20231206,091800,6697320,8970,9000,9000,8970,58
|
|
20231206,091700,6176810,8990,8990,8990,8990,10
|
|
20231206,091600,6086910,8980,8980,8980,8980,0
|
|
20231206,091500,6086910,8980,8980,8980,8980,0
|
|
20231206,091400,6086910,8980,8980,8980,8980,116
|
|
20231206,091300,5045230,8980,8980,8980,8980,133
|
|
20231206,091200,3850890,8970,8970,8970,8970,52
|
|
20231206,091100,3384450,8970,8970,8970,8970,1
|
|
20231206,091000,3375480,8970,8950,8970,8950,40
|
|
20231206,090900,3017460,8950,8970,8970,8950,14
|
|
20231206,090800,2891900,8980,8980,8980,8980,0
|
|
20231206,090700,2891900,8980,8980,8980,8980,1
|
|
20231206,090600,2882920,8980,8980,8980,8980,1
|
|
20231206,090500,2873940,8940,8940,8940,8940,0
|
|
20231206,090400,2873940,8940,8940,8940,8940,0
|
|
20231206,090300,2873940,8940,8940,8940,8940,201
|
|
20231206,090200,1077000,8940,8980,8980,8940,3
|
|
20231206,090100,1050100,8980,8930,8980,8930,5
|
|
20231206,090000,1005400,8920,8980,8980,8920,112
|