598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,185500,203915910,9100,9100,9100,9100,1808
|
|
20231208,185400,203915910,9100,9100,9100,9100,0
|
|
20231208,185300,203915910,9100,9100,9100,9100,0
|
|
20231208,185200,203915910,9100,9100,9100,9100,0
|
|
20231208,185100,203915910,9100,9100,9100,9100,0
|
|
20231208,185000,203915910,9100,9100,9100,9100,0
|
|
20231208,184900,203915910,9100,9100,9100,9100,0
|
|
20231208,184800,203915910,9100,9100,9100,9100,0
|
|
20231208,184700,203915910,9100,9100,9100,9100,0
|
|
20231208,184600,203915910,9100,9100,9100,9100,0
|
|
20231208,184500,203915910,9100,9100,9100,9100,0
|
|
20231208,184400,203915910,9100,9100,9100,9100,0
|
|
20231208,184300,203915910,9100,9100,9100,9100,0
|
|
20231208,184200,203915910,9100,9100,9100,9100,0
|
|
20231208,184100,203915910,9100,9100,9100,9100,0
|
|
20231208,184000,203915910,9100,9100,9100,9100,0
|
|
20231208,183900,203915910,9100,9100,9100,9100,0
|
|
20231208,183800,203915910,9100,9100,9100,9100,0
|
|
20231208,183700,203915910,9100,9100,9100,9100,0
|
|
20231208,183600,203915910,9100,9100,9100,9100,0
|
|
20231208,183500,203915910,9100,9100,9100,9100,0
|
|
20231208,183400,203915910,9100,9100,9100,9100,0
|
|
20231208,183300,203915910,9100,9100,9100,9100,0
|
|
20231208,183200,203915910,9100,9100,9100,9100,0
|
|
20231208,183100,203915910,9100,9100,9100,9100,0
|
|
20231208,183000,203915910,9100,9100,9100,9100,0
|
|
20231208,182900,203915910,9100,9100,9100,9100,0
|
|
20231208,182800,203915910,9100,9100,9100,9100,0
|
|
20231208,182700,203915910,9100,9100,9100,9100,0
|
|
20231208,182600,203915910,9100,9100,9100,9100,0
|
|
20231208,182500,203915910,9100,9100,9100,9100,1808
|
|
20231208,182400,203915910,9100,9100,9100,9100,0
|
|
20231208,182300,203915910,9100,9100,9100,9100,0
|
|
20231208,182200,203915910,9100,9100,9100,9100,0
|
|
20231208,182100,203915910,9100,9100,9100,9100,0
|
|
20231208,182000,203915910,9100,9100,9100,9100,0
|
|
20231208,181900,203915910,9100,9100,9100,9100,0
|
|
20231208,181800,203915910,9100,9100,9100,9100,0
|
|
20231208,181700,203915910,9100,9100,9100,9100,0
|
|
20231208,181600,203915910,9100,9100,9100,9100,0
|
|
20231208,181500,203915910,9100,9100,9100,9100,0
|
|
20231208,181400,203915910,9100,9100,9100,9100,0
|
|
20231208,181300,203915910,9100,9100,9100,9100,0
|
|
20231208,181200,203915910,9100,9100,9100,9100,0
|
|
20231208,181100,203915910,9100,9100,9100,9100,0
|
|
20231208,181000,203915910,9100,9100,9100,9100,0
|
|
20231208,180900,203915910,9100,9100,9100,9100,0
|
|
20231208,180800,203915910,9100,9100,9100,9100,0
|
|
20231208,180700,203915910,9100,9100,9100,9100,0
|
|
20231208,180600,203915910,9100,9100,9100,9100,0
|
|
20231208,180500,203915910,9100,9100,9100,9100,0
|
|
20231208,180400,203915910,9100,9100,9100,9100,0
|
|
20231208,180300,203915910,9100,9100,9100,9100,0
|
|
20231208,180200,203915910,9100,9100,9100,9100,0
|
|
20231208,180100,203915910,9100,9100,9100,9100,0
|
|
20231208,180000,203915910,9100,9100,9100,9100,0
|
|
20231208,175900,203915910,9100,9100,9100,9100,0
|
|
20231208,175800,203915910,9100,9100,9100,9100,0
|
|
20231208,175700,203915910,9100,9100,9100,9100,0
|
|
20231208,175600,203915910,9100,9100,9100,9100,0
|
|
20231208,175500,203915910,9100,9100,9100,9100,1808
|
|
20231208,175400,203915910,9100,9100,9100,9100,0
|
|
20231208,175300,203915910,9100,9100,9100,9100,0
|
|
20231208,175200,203915910,9100,9100,9100,9100,0
|
|
20231208,175100,203915910,9100,9100,9100,9100,0
|
|
20231208,175000,203915910,9100,9100,9100,9100,0
|
|
20231208,174900,203915910,9100,9100,9100,9100,0
|
|
20231208,174800,203915910,9100,9100,9100,9100,0
|
|
20231208,174700,203915910,9100,9100,9100,9100,0
|
|
20231208,174600,203915910,9100,9100,9100,9100,0
|
|
20231208,174500,203915910,9100,9100,9100,9100,0
|
|
20231208,174400,203915910,9100,9100,9100,9100,0
|
|
20231208,174300,203915910,9100,9100,9100,9100,0
|
|
20231208,174200,203915910,9100,9100,9100,9100,0
|
|
20231208,174100,203915910,9100,9100,9100,9100,0
|
|
20231208,174000,203915910,9100,9100,9100,9100,0
|
|
20231208,173900,203915910,9100,9100,9100,9100,0
|
|
20231208,173800,203915910,9100,9100,9100,9100,0
|
|
20231208,173700,203915910,9100,9100,9100,9100,0
|
|
20231208,173600,203915910,9100,9100,9100,9100,0
|
|
20231208,173500,203915910,9100,9100,9100,9100,0
|
|
20231208,173400,203915910,9100,9100,9100,9100,0
|
|
20231208,173300,203915910,9100,9100,9100,9100,0
|
|
20231208,173200,203915910,9100,9100,9100,9100,0
|
|
20231208,173100,203915910,9100,9100,9100,9100,0
|
|
20231208,173000,203915910,9100,9100,9100,9100,0
|
|
20231208,172900,203915910,9100,9100,9100,9100,0
|
|
20231208,172800,203915910,9100,9100,9100,9100,0
|
|
20231208,172700,203915910,9100,9100,9100,9100,0
|
|
20231208,172600,203915910,9100,9100,9100,9100,0
|
|
20231208,172500,203915910,9100,9100,9100,9100,1808
|
|
20231208,172400,203915910,9100,9100,9100,9100,0
|
|
20231208,172300,203915910,9100,9100,9100,9100,0
|
|
20231208,172200,203915910,9100,9100,9100,9100,0
|
|
20231208,172100,203915910,9100,9100,9100,9100,0
|
|
20231208,172000,203915910,9100,9100,9100,9100,0
|
|
20231208,171900,203915910,9100,9100,9100,9100,0
|
|
20231208,171800,203915910,9100,9100,9100,9100,0
|
|
20231208,171700,203915910,9100,9100,9100,9100,0
|
|
20231208,171600,203915910,9100,9100,9100,9100,0
|
|
20231208,171500,203915910,9100,9100,9100,9100,0
|
|
20231208,171400,203915910,9100,9100,9100,9100,0
|
|
20231208,171300,203915910,9100,9100,9100,9100,0
|
|
20231208,171200,203915910,9100,9100,9100,9100,0
|
|
20231208,171100,203915910,9100,9100,9100,9100,0
|
|
20231208,171000,203915910,9100,9100,9100,9100,0
|
|
20231208,170900,203915910,9100,9100,9100,9100,0
|
|
20231208,170800,203915910,9100,9100,9100,9100,0
|
|
20231208,170700,203915910,9100,9100,9100,9100,0
|
|
20231208,170600,203915910,9100,9100,9100,9100,0
|
|
20231208,170500,203915910,9100,9100,9100,9100,0
|
|
20231208,170400,203915910,9100,9100,9100,9100,0
|
|
20231208,170300,203915910,9100,9100,9100,9100,0
|
|
20231208,170200,203915910,9100,9100,9100,9100,0
|
|
20231208,170100,203915910,9100,9100,9100,9100,0
|
|
20231208,170000,203915910,9100,9100,9100,9100,0
|
|
20231208,165900,203915910,9100,9100,9100,9100,0
|
|
20231208,165800,203915910,9100,9100,9100,9100,0
|
|
20231208,165700,203915910,9100,9100,9100,9100,0
|
|
20231208,165600,203915910,9100,9100,9100,9100,0
|
|
20231208,165500,203915910,9100,9100,9100,9100,1808
|
|
20231208,165400,203915910,9100,9100,9100,9100,0
|
|
20231208,165300,203915910,9100,9100,9100,9100,0
|
|
20231208,165200,203915910,9100,9100,9100,9100,0
|
|
20231208,165100,203915910,9100,9100,9100,9100,0
|
|
20231208,165000,203915910,9100,9100,9100,9100,0
|
|
20231208,164900,203915910,9100,9100,9100,9100,0
|
|
20231208,164800,203915910,9100,9100,9100,9100,0
|
|
20231208,164700,203915910,9100,9100,9100,9100,0
|
|
20231208,164600,203915910,9100,9100,9100,9100,0
|
|
20231208,164500,203915910,9100,9100,9100,9100,0
|
|
20231208,164400,203915910,9100,9100,9100,9100,0
|
|
20231208,164300,203915910,9100,9100,9100,9100,0
|
|
20231208,164200,203915910,9100,9100,9100,9100,0
|
|
20231208,164100,203915910,9100,9100,9100,9100,0
|
|
20231208,164000,203915910,9100,9100,9100,9100,0
|
|
20231208,163900,203915910,9100,9100,9100,9100,0
|
|
20231208,163800,203915910,9100,9100,9100,9100,0
|
|
20231208,163700,203915910,9100,9100,9100,9100,0
|
|
20231208,163600,203915910,9100,9100,9100,9100,0
|
|
20231208,163500,203915910,9100,9100,9100,9100,0
|
|
20231208,163400,203915910,9100,9100,9100,9100,0
|
|
20231208,163300,203915910,9100,9100,9100,9100,0
|
|
20231208,163200,203915910,9100,9100,9100,9100,0
|
|
20231208,163100,203915910,9100,9100,9100,9100,0
|
|
20231208,163000,203915910,9100,9100,9100,9100,0
|
|
20231208,162900,203915910,9100,9100,9100,9100,0
|
|
20231208,162800,203915910,9100,9100,9100,9100,0
|
|
20231208,162700,203915910,9100,9100,9100,9100,0
|
|
20231208,162600,203915910,9100,9100,9100,9100,0
|
|
20231208,162500,203915910,9100,9100,9100,9100,1808
|
|
20231208,162400,203915910,9100,9100,9100,9100,0
|
|
20231208,162300,203915910,9100,9100,9100,9100,0
|
|
20231208,162200,203915910,9100,9100,9100,9100,0
|
|
20231208,162100,203915910,9100,9100,9100,9100,0
|
|
20231208,162000,203915910,9100,9100,9100,9100,0
|
|
20231208,161900,203915910,9100,9100,9100,9100,0
|
|
20231208,161800,203915910,9100,9100,9100,9100,0
|
|
20231208,161700,203915910,9100,9100,9100,9100,0
|
|
20231208,161600,203915910,9100,9100,9100,9100,0
|
|
20231208,161500,203915910,9100,9100,9100,9100,0
|
|
20231208,161400,203915910,9100,9100,9100,9100,0
|
|
20231208,161300,203915910,9100,9100,9100,9100,0
|
|
20231208,161200,203915910,9100,9100,9100,9100,0
|
|
20231208,161100,203915910,9100,9100,9100,9100,0
|
|
20231208,161000,203915910,9100,9100,9100,9100,0
|
|
20231208,160900,203915910,9100,9100,9100,9100,0
|
|
20231208,160800,203915910,9100,9100,9100,9100,0
|
|
20231208,160700,203915910,9100,9100,9100,9100,0
|
|
20231208,160600,203915910,9100,9100,9100,9100,0
|
|
20231208,160500,203915910,9100,9100,9100,9100,0
|
|
20231208,160400,203915910,9100,9100,9100,9100,0
|
|
20231208,160300,203915910,9100,9100,9100,9100,0
|
|
20231208,160200,203915910,9100,9100,9100,9100,0
|
|
20231208,160100,203915910,9100,9100,9100,9100,0
|
|
20231208,160000,203915910,9100,9100,9100,9100,0
|
|
20231208,155900,203915910,9100,9100,9100,9100,0
|
|
20231208,155800,203915910,9100,9100,9100,9100,0
|
|
20231208,155700,203915910,9100,9100,9100,9100,0
|
|
20231208,155600,203915910,9100,9100,9100,9100,0
|
|
20231208,155500,203915910,9100,9100,9100,9100,1808
|
|
20231208,155400,203915910,9100,9100,9100,9100,0
|
|
20231208,155300,203915910,9100,9100,9100,9100,0
|
|
20231208,155200,203915910,9100,9100,9100,9100,0
|
|
20231208,155100,203915910,9100,9100,9100,9100,0
|
|
20231208,155000,203915910,9100,9100,9100,9100,0
|
|
20231208,154900,203915910,9100,9100,9100,9100,0
|
|
20231208,154800,203915910,9100,9100,9100,9100,0
|
|
20231208,154700,203915910,9100,9100,9100,9100,0
|
|
20231208,154600,203915910,9100,9100,9100,9100,0
|
|
20231208,154500,203915910,9100,9100,9100,9100,0
|
|
20231208,154400,203915910,9100,9100,9100,9100,0
|
|
20231208,154300,203915910,9100,9100,9100,9100,0
|
|
20231208,154200,203915910,9100,9100,9100,9100,0
|
|
20231208,154100,203915910,9100,9100,9100,9100,0
|
|
20231208,154000,203915910,9100,9100,9100,9100,0
|
|
20231208,153900,203915910,9100,9100,9100,9100,0
|
|
20231208,153800,203915910,9100,9100,9100,9100,0
|
|
20231208,153700,203915910,9100,9100,9100,9100,0
|
|
20231208,153600,203915910,9100,9100,9100,9100,0
|
|
20231208,153500,203915910,9100,9100,9100,9100,0
|
|
20231208,153400,203915910,9100,9100,9100,9100,0
|
|
20231208,153300,203915910,9100,9100,9100,9100,0
|
|
20231208,153200,203915910,9100,9100,9100,9100,0
|
|
20231208,153100,203915910,9100,9100,9100,9100,0
|
|
20231208,153000,203915910,9100,9100,9100,9100,1808
|
|
20231208,152900,187463110,9110,9110,9110,9110,0
|
|
20231208,152800,187463110,9110,9110,9110,9110,0
|
|
20231208,152700,187463110,9110,9110,9110,9110,0
|
|
20231208,152600,187463110,9110,9110,9110,9110,0
|
|
20231208,152500,187463110,9110,9110,9110,9110,0
|
|
20231208,152400,187463110,9110,9110,9110,9110,0
|
|
20231208,152300,187463110,9110,9110,9110,9110,0
|
|
20231208,152200,187463110,9110,9110,9110,9110,0
|
|
20231208,152100,187463110,9110,9110,9110,9110,0
|
|
20231208,152000,187463110,9110,9110,9110,9110,0
|
|
20231208,151900,187463110,9110,9110,9110,9110,24
|
|
20231208,151800,187244470,9100,9100,9100,9100,25
|
|
20231208,151700,187016970,9100,9100,9100,9100,510
|
|
20231208,151600,182375970,9100,9100,9100,9100,0
|
|
20231208,151500,182375970,9100,9090,9100,9090,861
|
|
20231208,151400,174546510,9090,9090,9090,9090,0
|
|
20231208,151300,174546510,9090,9090,9090,9090,0
|
|
20231208,151200,174546510,9090,9090,9090,9090,0
|
|
20231208,151100,174546510,9090,9090,9090,9090,0
|
|
20231208,151000,174546510,9090,9090,9090,9090,0
|
|
20231208,150900,174546510,9090,9090,9090,9090,0
|
|
20231208,150800,174546510,9090,9090,9090,9090,0
|
|
20231208,150700,174546510,9090,9090,9090,9090,4
|
|
20231208,150600,174510150,9090,9080,9090,9070,347
|
|
20231208,150500,171361510,9080,9080,9080,9080,0
|
|
20231208,150400,171361510,9080,9080,9080,9080,1
|
|
20231208,150300,171352430,9080,9080,9080,9080,100
|
|
20231208,150200,170444430,9080,9080,9080,9080,0
|
|
20231208,150100,170444430,9080,9080,9080,9080,0
|
|
20231208,150000,170444430,9080,9080,9080,9080,11
|
|
20231208,145900,170344550,9100,9100,9100,9100,0
|
|
20231208,145800,170344550,9100,9100,9100,9100,0
|
|
20231208,145700,170344550,9100,9100,9100,9100,1
|
|
20231208,145600,170335450,9100,9100,9100,9100,25
|
|
20231208,145500,170107950,9100,9100,9100,9100,1
|
|
20231208,145400,170098850,9100,9100,9100,9100,0
|
|
20231208,145300,170098850,9100,9100,9100,9100,0
|
|
20231208,145200,170098850,9100,9100,9100,9100,0
|
|
20231208,145100,170098850,9100,9100,9100,9100,0
|
|
20231208,145000,170098850,9100,9100,9100,9100,50
|
|
20231208,144900,169643850,9090,9090,9090,9090,150
|
|
20231208,144800,168280350,9090,9090,9090,9090,0
|
|
20231208,144700,168280350,9090,9090,9090,9090,0
|
|
20231208,144600,168280350,9090,9090,9090,9090,0
|
|
20231208,144500,168280350,9090,9090,9090,9090,0
|
|
20231208,144400,168280350,9090,9090,9090,9090,0
|
|
20231208,144300,168280350,9090,9090,9090,9090,0
|
|
20231208,144200,168280350,9090,9090,9090,9090,0
|
|
20231208,144100,168280350,9090,9090,9090,9090,0
|
|
20231208,144000,168280350,9090,9090,9090,9090,0
|
|
20231208,143900,168280350,9090,9090,9090,9090,0
|
|
20231208,143800,168280350,9090,9090,9090,9090,0
|
|
20231208,143700,168280350,9090,9090,9090,9090,0
|
|
20231208,143600,168280350,9090,9090,9090,9090,0
|
|
20231208,143500,168280350,9090,9090,9090,9090,0
|
|
20231208,143400,168280350,9090,9090,9090,9090,110
|
|
20231208,143300,167280450,9090,9090,9090,9090,17
|
|
20231208,143200,167125920,9100,9100,9100,9100,0
|
|
20231208,143100,167125920,9100,9100,9100,9100,39
|
|
20231208,143000,166771020,9100,9080,9100,9080,2000
|
|
20231208,142900,148575080,9070,9070,9070,9070,0
|
|
20231208,142800,148575080,9070,9070,9070,9070,0
|
|
20231208,142700,148575080,9070,9070,9070,9070,0
|
|
20231208,142600,148575080,9070,9080,9100,9070,1010
|
|
20231208,142500,139396020,9080,9080,9080,9080,0
|
|
20231208,142400,139396020,9080,9080,9080,9080,0
|
|
20231208,142300,139396020,9080,9080,9080,9080,0
|
|
20231208,142200,139396020,9080,9080,9080,9080,0
|
|
20231208,142100,139396020,9080,9080,9080,9080,0
|
|
20231208,142000,139396020,9080,9080,9080,9080,200
|
|
20231208,141900,137580020,9080,9080,9080,9080,0
|
|
20231208,141800,137580020,9080,9080,9080,9080,0
|
|
20231208,141700,137580020,9080,9080,9080,9080,0
|
|
20231208,141600,137580020,9080,9080,9080,9080,208
|
|
20231208,141500,135691380,9080,9060,9080,9060,1000
|
|
20231208,141400,126617940,9060,9060,9060,9060,0
|
|
20231208,141300,126617940,9060,9060,9060,9060,0
|
|
20231208,141200,126617940,9060,9060,9060,9060,2
|
|
20231208,141100,126599820,9040,9040,9040,9040,0
|
|
20231208,141000,126599820,9040,9050,9050,9040,304
|
|
20231208,140900,123849530,9070,9070,9070,9070,70
|
|
20231208,140800,123214630,9070,9060,9070,9060,8
|
|
20231208,140700,123142140,9060,9060,9060,9060,130
|
|
20231208,140600,121964340,9050,9050,9050,9050,0
|
|
20231208,140500,121964340,9050,9050,9050,9050,0
|
|
20231208,140400,121964340,9050,9050,9050,9050,0
|
|
20231208,140300,121964340,9050,9050,9050,9050,0
|
|
20231208,140200,121964340,9050,9050,9050,9050,11
|
|
20231208,140100,121864790,9050,9050,9050,9050,0
|
|
20231208,140000,121864790,9050,9050,9050,9050,0
|
|
20231208,135900,121864790,9050,9050,9050,9050,0
|
|
20231208,135800,121864790,9050,9050,9050,9050,0
|
|
20231208,135700,121864790,9050,9050,9050,9050,0
|
|
20231208,135600,121864790,9050,9050,9050,9050,50
|
|
20231208,135500,121412290,9050,9050,9050,9050,0
|
|
20231208,135400,121412290,9050,9050,9050,9050,0
|
|
20231208,135300,121412290,9050,9050,9050,9050,0
|
|
20231208,135200,121412290,9050,9050,9050,9050,0
|
|
20231208,135100,121412290,9050,9050,9050,9050,0
|
|
20231208,135000,121412290,9050,9050,9050,9050,3
|
|
20231208,134900,121385140,9050,9050,9050,9050,0
|
|
20231208,134800,121385140,9050,9050,9050,9050,1
|
|
20231208,134700,121376090,9050,9050,9050,9050,30
|
|
20231208,134600,121104590,9060,9060,9060,9060,0
|
|
20231208,134500,121104590,9060,9060,9060,9060,0
|
|
20231208,134400,121104590,9060,9060,9060,9060,0
|
|
20231208,134300,121104590,9060,9060,9060,9060,125
|
|
20231208,134200,119972090,9060,9060,9060,9060,0
|
|
20231208,134100,119972090,9060,9060,9060,9060,108
|
|
20231208,134000,118993610,9060,9060,9060,9060,43
|
|
20231208,133900,118604030,9070,9070,9070,9070,0
|
|
20231208,133800,118604030,9070,9070,9070,9070,0
|
|
20231208,133700,118604030,9070,9070,9070,9070,0
|
|
20231208,133600,118604030,9070,9070,9070,9070,0
|
|
20231208,133500,118604030,9070,9070,9070,9070,0
|
|
20231208,133400,118604030,9070,9070,9070,9070,5
|
|
20231208,133300,118558680,9060,9060,9060,9060,0
|
|
20231208,133200,118558680,9060,9060,9060,9060,226
|
|
20231208,133100,116511120,9040,9040,9040,9040,0
|
|
20231208,133000,116511120,9040,9040,9040,9040,2
|
|
20231208,132900,116493040,9060,9060,9060,9060,0
|
|
20231208,132800,116493040,9060,9060,9060,9060,0
|
|
20231208,132700,116493040,9060,9060,9060,9060,77
|
|
20231208,132600,115795420,9060,9060,9060,9060,0
|
|
20231208,132500,115795420,9060,9060,9060,9060,0
|
|
20231208,132400,115795420,9060,9060,9060,9060,1
|
|
20231208,132300,115786360,9050,9050,9050,9050,0
|
|
20231208,132200,115786360,9050,9050,9050,9050,181
|
|
20231208,132100,114148310,9050,9050,9050,9050,5
|
|
20231208,132000,114103060,9060,9060,9060,9060,0
|
|
20231208,131900,114103060,9060,9060,9060,9060,0
|
|
20231208,131800,114103060,9060,9060,9060,9060,0
|
|
20231208,131700,114103060,9060,9050,9060,9050,123
|
|
20231208,131600,112988820,9050,9050,9050,9050,100
|
|
20231208,131500,112083820,9030,9030,9030,9030,0
|
|
20231208,131400,112083820,9030,9030,9030,9030,0
|
|
20231208,131300,112083820,9030,9050,9050,9030,2
|
|
20231208,131200,112065740,9030,9030,9030,9030,0
|
|
20231208,131100,112065740,9030,9030,9030,9030,600
|
|
20231208,131000,106647740,9040,9040,9040,9040,0
|
|
20231208,130900,106647740,9040,9040,9040,9040,0
|
|
20231208,130800,106647740,9040,9040,9040,9040,232
|
|
20231208,130700,104550460,9030,9030,9030,9030,0
|
|
20231208,130600,104550460,9030,9030,9030,9030,0
|
|
20231208,130500,104550460,9030,9030,9030,9030,0
|
|
20231208,130400,104550460,9030,9030,9030,9030,0
|
|
20231208,130300,104550460,9030,9030,9030,9030,200
|
|
20231208,130200,102744460,9040,9040,9040,9040,0
|
|
20231208,130100,102744460,9040,9040,9040,9040,10
|
|
20231208,130000,102654060,9040,9040,9040,9040,0
|
|
20231208,125900,102654060,9040,9040,9040,9040,0
|
|
20231208,125800,102654060,9040,9040,9040,9040,689
|
|
20231208,125700,96425500,9040,9040,9040,9040,0
|
|
20231208,125600,96425500,9040,9040,9040,9040,0
|
|
20231208,125500,96425500,9040,9040,9040,9040,0
|
|
20231208,125400,96425500,9040,9040,9040,9040,0
|
|
20231208,125300,96425500,9040,9040,9040,9040,284
|
|
20231208,125200,93858140,9050,9050,9050,9050,0
|
|
20231208,125100,93858140,9050,9050,9050,9050,0
|
|
20231208,125000,93858140,9050,9050,9050,9050,0
|
|
20231208,124900,93858140,9050,9050,9050,9050,0
|
|
20231208,124800,93858140,9050,9050,9050,9050,42
|
|
20231208,124700,93478040,9060,9060,9060,9060,0
|
|
20231208,124600,93478040,9060,9060,9060,9060,0
|
|
20231208,124500,93478040,9060,9060,9060,9060,0
|
|
20231208,124400,93478040,9060,9060,9060,9060,0
|
|
20231208,124300,93478040,9060,9060,9060,9060,0
|
|
20231208,124200,93478040,9060,9060,9060,9060,0
|
|
20231208,124100,93478040,9060,9060,9060,9060,53
|
|
20231208,124000,92997860,9080,9080,9080,9080,0
|
|
20231208,123900,92997860,9080,9080,9080,9080,0
|
|
20231208,123800,92997860,9080,9080,9080,9080,0
|
|
20231208,123700,92997860,9080,9080,9080,9080,223
|
|
20231208,123600,90973020,9090,9090,9090,9090,0
|
|
20231208,123500,90973020,9090,9090,9090,9090,0
|
|
20231208,123400,90973020,9090,9090,9090,9090,0
|
|
20231208,123300,90973020,9090,9080,9090,9080,200
|
|
20231208,123200,89156830,9080,9070,9080,9070,336
|
|
20231208,123100,86107120,9060,9060,9060,9060,0
|
|
20231208,123000,86107120,9060,9060,9060,9060,0
|
|
20231208,122900,86107120,9060,9060,9060,9060,162
|
|
20231208,122800,84639400,9050,9050,9050,9050,0
|
|
20231208,122700,84639400,9050,9050,9050,9050,80
|
|
20231208,122600,83915400,9050,9050,9050,9050,0
|
|
20231208,122500,83915400,9050,9050,9050,9050,0
|
|
20231208,122400,83915400,9050,9050,9050,9050,0
|
|
20231208,122300,83915400,9050,9050,9050,9050,17
|
|
20231208,122200,83761550,9050,9050,9050,9050,0
|
|
20231208,122100,83761550,9050,9050,9050,9050,0
|
|
20231208,122000,83761550,9050,9050,9050,9050,26
|
|
20231208,121900,83526250,9050,9050,9050,9050,0
|
|
20231208,121800,83526250,9050,9050,9050,9050,84
|
|
20231208,121700,82766050,9050,9050,9050,9050,39
|
|
20231208,121600,82413100,9050,9050,9050,9050,60
|
|
20231208,121500,81870100,9050,9050,9050,9050,73
|
|
20231208,121400,81209450,9040,9040,9040,9040,0
|
|
20231208,121300,81209450,9040,9040,9040,9040,0
|
|
20231208,121200,81209450,9040,9040,9040,9040,0
|
|
20231208,121100,81209450,9040,9040,9040,9040,0
|
|
20231208,121000,81209450,9040,9040,9040,9040,27
|
|
20231208,120900,80965370,9030,9030,9030,9030,0
|
|
20231208,120800,80965370,9030,9030,9030,9030,0
|
|
20231208,120700,80965370,9030,9030,9030,9030,0
|
|
20231208,120600,80965370,9030,9030,9030,9030,0
|
|
20231208,120500,80965370,9030,9030,9030,9030,0
|
|
20231208,120400,80965370,9030,9030,9030,9030,0
|
|
20231208,120300,80965370,9030,9030,9030,9030,0
|
|
20231208,120200,80965370,9030,9030,9030,9030,402
|
|
20231208,120100,77335310,9040,9040,9040,9040,799
|
|
20231208,120000,70112350,9040,9040,9040,9040,0
|
|
20231208,115900,70112350,9040,9040,9040,9040,12
|
|
20231208,115800,70003870,9050,9050,9050,9050,5
|
|
20231208,115700,69958620,9040,9040,9040,9040,0
|
|
20231208,115600,69958620,9040,9040,9040,9040,1
|
|
20231208,115500,69949580,9060,9060,9060,9060,0
|
|
20231208,115400,69949580,9060,9060,9060,9060,3
|
|
20231208,115300,69922400,9040,9040,9040,9040,0
|
|
20231208,115200,69922400,9040,9040,9040,9040,0
|
|
20231208,115100,69922400,9040,9040,9040,9040,0
|
|
20231208,115000,69922400,9040,9040,9040,9040,2
|
|
20231208,114900,69904320,9040,9040,9040,9040,0
|
|
20231208,114800,69904320,9040,9040,9040,9040,5
|
|
20231208,114700,69859120,9040,9040,9040,9040,0
|
|
20231208,114600,69859120,9040,9040,9040,9040,0
|
|
20231208,114500,69859120,9040,9040,9040,9040,0
|
|
20231208,114400,69859120,9040,9040,9040,9040,0
|
|
20231208,114300,69859120,9040,9040,9040,9040,0
|
|
20231208,114200,69859120,9040,9040,9040,9040,0
|
|
20231208,114100,69859120,9040,9040,9040,9040,0
|
|
20231208,114000,69859120,9040,9040,9040,9040,0
|
|
20231208,113900,69859120,9040,9040,9040,9040,0
|
|
20231208,113800,69859120,9040,9040,9040,9040,246
|
|
20231208,113700,67635280,9050,9050,9050,9050,123
|
|
20231208,113600,66522130,9080,9080,9080,9080,0
|
|
20231208,113500,66522130,9080,9080,9080,9080,0
|
|
20231208,113400,66522130,9080,9080,9080,9080,0
|
|
20231208,113300,66522130,9080,9080,9080,9080,0
|
|
20231208,113200,66522130,9080,9080,9080,9080,0
|
|
20231208,113100,66522130,9080,9080,9080,9080,0
|
|
20231208,113000,66522130,9080,9080,9080,9080,0
|
|
20231208,112900,66522130,9080,9080,9080,9080,0
|
|
20231208,112800,66522130,9080,9080,9080,9080,0
|
|
20231208,112700,66522130,9080,9080,9080,9080,0
|
|
20231208,112600,66522130,9080,9080,9080,9080,0
|
|
20231208,112500,66522130,9080,9080,9080,9080,0
|
|
20231208,112400,66522130,9080,9080,9080,9080,0
|
|
20231208,112300,66522130,9080,9080,9080,9080,0
|
|
20231208,112200,66522130,9080,9080,9080,9080,0
|
|
20231208,112100,66522130,9080,9080,9080,9080,0
|
|
20231208,112000,66522130,9080,9080,9080,9080,0
|
|
20231208,111900,66522130,9080,9080,9080,9080,0
|
|
20231208,111800,66522130,9080,9080,9080,9080,0
|
|
20231208,111700,66522130,9080,9080,9080,9080,0
|
|
20231208,111600,66522130,9080,9080,9080,9080,0
|
|
20231208,111500,66522130,9080,9080,9080,9080,0
|
|
20231208,111400,66522130,9080,9080,9080,9080,0
|
|
20231208,111300,66522130,9080,9080,9080,9080,0
|
|
20231208,111200,66522130,9080,9080,9080,9080,0
|
|
20231208,111100,66522130,9080,9080,9080,9080,0
|
|
20231208,111000,66522130,9080,9080,9080,9080,0
|
|
20231208,110900,66522130,9080,9080,9080,9080,0
|
|
20231208,110800,66522130,9080,9080,9080,9080,0
|
|
20231208,110700,66522130,9080,9080,9080,9080,0
|
|
20231208,110600,66522130,9080,9080,9080,9080,41
|
|
20231208,110500,66149850,9050,9050,9050,9050,0
|
|
20231208,110400,66149850,9050,9050,9050,9050,0
|
|
20231208,110300,66149850,9050,9050,9050,9050,100
|
|
20231208,110200,65244850,9050,9060,9060,9050,72
|
|
20231208,110100,64593240,9080,9080,9080,9080,0
|
|
20231208,110000,64593240,9080,9080,9080,9080,0
|
|
20231208,105900,64593240,9080,9080,9080,9080,0
|
|
20231208,105800,64593240,9080,9080,9080,9080,0
|
|
20231208,105700,64593240,9080,9080,9080,9080,0
|
|
20231208,105600,64593240,9080,9080,9080,9080,0
|
|
20231208,105500,64593240,9080,9080,9080,9080,0
|
|
20231208,105400,64593240,9080,9080,9080,9080,0
|
|
20231208,105300,64593240,9080,9080,9080,9080,0
|
|
20231208,105200,64593240,9080,9080,9080,9080,0
|
|
20231208,105100,64593240,9080,9080,9080,9080,0
|
|
20231208,105000,64593240,9080,9080,9080,9080,0
|
|
20231208,104900,64593240,9080,9080,9080,9080,0
|
|
20231208,104800,64593240,9080,9080,9080,9080,191
|
|
20231208,104700,62858960,9080,9080,9080,9080,0
|
|
20231208,104600,62858960,9080,9080,9080,9080,0
|
|
20231208,104500,62858960,9080,9080,9080,9080,0
|
|
20231208,104400,62858960,9080,9080,9080,9080,2
|
|
20231208,104300,62840800,9080,9080,9080,9080,0
|
|
20231208,104200,62840800,9080,9080,9080,9080,0
|
|
20231208,104100,62840800,9080,9070,9080,9070,5
|
|
20231208,104000,62795440,9070,9070,9070,9070,15
|
|
20231208,103900,62659390,9070,9070,9070,9070,41
|
|
20231208,103800,62287520,9070,9070,9070,9070,0
|
|
20231208,103700,62287520,9070,9070,9070,9070,0
|
|
20231208,103600,62287520,9070,9070,9070,9070,10
|
|
20231208,103500,62196820,9030,9060,9060,9030,2000
|
|
20231208,103400,44105870,9080,9080,9080,9080,0
|
|
20231208,103300,44105870,9080,9080,9080,9080,0
|
|
20231208,103200,44105870,9080,9080,9080,9080,0
|
|
20231208,103100,44105870,9080,9080,9080,9080,0
|
|
20231208,103000,44105870,9080,9070,9080,9070,219
|
|
20231208,102900,42118700,9070,9070,9070,9070,0
|
|
20231208,102800,42118700,9070,9070,9070,9070,0
|
|
20231208,102700,42118700,9070,9070,9070,9070,0
|
|
20231208,102600,42118700,9070,9070,9070,9070,0
|
|
20231208,102500,42118700,9070,9070,9070,9070,0
|
|
20231208,102400,42118700,9070,9070,9070,9070,0
|
|
20231208,102300,42118700,9070,9070,9070,9070,0
|
|
20231208,102200,42118700,9070,9070,9070,9070,0
|
|
20231208,102100,42118700,9070,9070,9070,9070,0
|
|
20231208,102000,42118700,9070,9070,9070,9070,0
|
|
20231208,101900,42118700,9070,9070,9070,9070,1
|
|
20231208,101800,42109630,9070,9070,9070,9070,0
|
|
20231208,101700,42109630,9070,9070,9070,9070,1
|
|
20231208,101600,42100560,9070,9070,9070,9070,0
|
|
20231208,101500,42100560,9070,9070,9070,9070,0
|
|
20231208,101400,42100560,9070,9070,9070,9070,50
|
|
20231208,101300,41647060,9050,9050,9050,9050,0
|
|
20231208,101200,41647060,9050,9050,9050,9050,159
|
|
20231208,101100,40208110,9050,9050,9050,9050,0
|
|
20231208,101000,40208110,9050,9050,9050,9050,0
|
|
20231208,100900,40208110,9050,9050,9050,9050,0
|
|
20231208,100800,40208110,9050,9050,9050,9050,0
|
|
20231208,100700,40208110,9050,9050,9050,9050,0
|
|
20231208,100600,40208110,9050,9050,9050,9050,0
|
|
20231208,100500,40208110,9050,9050,9050,9050,0
|
|
20231208,100400,40208110,9050,9050,9050,9050,239
|
|
20231208,100300,38045160,9050,9050,9050,9050,100
|
|
20231208,100200,37140160,9060,9060,9060,9060,98
|
|
20231208,100100,36252280,9060,9060,9060,9060,472
|
|
20231208,100000,31975960,9060,9060,9060,9060,2
|
|
20231208,095900,31957840,9060,9060,9060,9060,0
|
|
20231208,095800,31957840,9060,9060,9060,9060,0
|
|
20231208,095700,31957840,9060,9060,9060,9060,0
|
|
20231208,095600,31957840,9060,9060,9060,9060,0
|
|
20231208,095500,31957840,9060,9060,9060,9060,10
|
|
20231208,095400,31867240,9080,9080,9080,9080,644
|
|
20231208,095300,26019720,9080,9080,9080,9080,0
|
|
20231208,095200,26019720,9080,9080,9080,9080,200
|
|
20231208,095100,24203720,9080,9080,9080,9080,176
|
|
20231208,095000,22605640,9060,9060,9060,9060,0
|
|
20231208,094900,22605640,9060,9060,9060,9060,84
|
|
20231208,094800,21844600,9060,9060,9060,9060,202
|
|
20231208,094700,20014480,9080,9080,9080,9080,9
|
|
20231208,094600,19932760,9090,9090,9090,9090,0
|
|
20231208,094500,19932760,9090,9090,9090,9090,0
|
|
20231208,094400,19932760,9090,9090,9090,9090,0
|
|
20231208,094300,19932760,9090,9090,9090,9090,1
|
|
20231208,094200,19923670,9090,9080,9090,9080,10
|
|
20231208,094100,19832790,9080,9080,9080,9080,0
|
|
20231208,094000,19832790,9080,9080,9080,9080,1
|
|
20231208,093900,19823710,9090,9090,9090,9090,0
|
|
20231208,093800,19823710,9090,9090,9090,9080,19
|
|
20231208,093700,19651010,9090,9090,9090,9090,0
|
|
20231208,093600,19651010,9090,9080,9090,9080,16
|
|
20231208,093500,19505590,9090,9090,9090,9090,0
|
|
20231208,093400,19505590,9090,9080,9090,9080,8
|
|
20231208,093300,19432880,9090,9090,9090,9090,0
|
|
20231208,093200,19432880,9090,9090,9090,9090,100
|
|
20231208,093100,18523880,9100,9100,9100,9100,10
|
|
20231208,093000,18432880,9090,9100,9110,9090,150
|
|
20231208,092900,17067810,9090,9090,9090,9090,1
|
|
20231208,092800,17058720,9090,9090,9090,9090,1
|
|
20231208,092700,17049630,9090,9090,9090,9090,29
|
|
20231208,092600,16786020,9090,9070,9090,9070,166
|
|
20231208,092500,15279000,9060,9060,9060,9060,0
|
|
20231208,092400,15279000,9060,9060,9060,9060,0
|
|
20231208,092300,15279000,9060,9060,9060,9060,0
|
|
20231208,092200,15279000,9060,9060,9060,9060,27
|
|
20231208,092100,15034380,9060,9060,9060,9060,0
|
|
20231208,092000,15034380,9060,9060,9060,9060,2
|
|
20231208,091900,15016260,9060,9060,9060,9060,0
|
|
20231208,091800,15016260,9060,9060,9060,9060,21
|
|
20231208,091700,14826000,9070,9060,9070,9060,110
|
|
20231208,091600,13829300,9070,9050,9070,9050,93
|
|
20231208,091500,12987100,9050,9050,9050,9050,0
|
|
20231208,091400,12987100,9050,9050,9050,9050,100
|
|
20231208,091300,12082100,9050,9050,9050,9050,0
|
|
20231208,091200,12082100,9050,9050,9050,9050,62
|
|
20231208,091100,11521000,9050,9050,9050,9050,2
|
|
20231208,091000,11502900,9050,9050,9050,9050,282
|
|
20231208,090900,8950800,9060,9060,9060,9060,0
|
|
20231208,090800,8950800,9060,9060,9060,9060,67
|
|
20231208,090700,8343780,9070,9070,9070,9070,41
|
|
20231208,090600,7971910,9060,9080,9080,9060,487
|
|
20231208,090500,3556850,9070,9070,9070,9070,0
|
|
20231208,090400,3556850,9070,9100,9100,9070,2
|
|
20231208,090300,3538680,9070,9070,9070,9070,10
|
|
20231208,090200,3447980,9100,9100,9100,9100,287
|
|
20231208,090100,836280,9100,9080,9100,9080,51
|
|
20231208,090000,372280,9080,9080,9080,9080,41
|