644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194100,73478990,9010,9010,9010,9010,300
|
|
20231201,194000,73478990,9010,9010,9010,9010,0
|
|
20231201,193900,73478990,9010,9010,9010,9010,0
|
|
20231201,193800,73478990,9010,9010,9010,9010,0
|
|
20231201,193700,73478990,9010,9010,9010,9010,0
|
|
20231201,193600,73478990,9010,9010,9010,9010,0
|
|
20231201,193500,73478990,9010,9010,9010,9010,0
|
|
20231201,193400,73478990,9010,9010,9010,9010,0
|
|
20231201,193300,73478990,9010,9010,9010,9010,0
|
|
20231201,193200,73478990,9010,9010,9010,9010,0
|
|
20231201,193100,73478990,9010,9010,9010,9010,0
|
|
20231201,193000,73478990,9010,9010,9010,9010,0
|
|
20231201,192900,73478990,9010,9010,9010,9010,0
|
|
20231201,192800,73478990,9010,9010,9010,9010,0
|
|
20231201,192700,73478990,9010,9010,9010,9010,0
|
|
20231201,192600,73478990,9010,9010,9010,9010,0
|
|
20231201,192500,73478990,9010,9010,9010,9010,0
|
|
20231201,192400,73478990,9010,9010,9010,9010,0
|
|
20231201,192300,73478990,9010,9010,9010,9010,0
|
|
20231201,192200,73478990,9010,9010,9010,9010,0
|
|
20231201,192100,73478990,9010,9010,9010,9010,0
|
|
20231201,192000,73478990,9010,9010,9010,9010,0
|
|
20231201,191900,73478990,9010,9010,9010,9010,0
|
|
20231201,191800,73478990,9010,9010,9010,9010,0
|
|
20231201,191700,73478990,9010,9010,9010,9010,0
|
|
20231201,191600,73478990,9010,9010,9010,9010,0
|
|
20231201,191500,73478990,9010,9010,9010,9010,0
|
|
20231201,191400,73478990,9010,9010,9010,9010,0
|
|
20231201,191300,73478990,9010,9010,9010,9010,0
|
|
20231201,191200,73478990,9010,9010,9010,9010,0
|
|
20231201,191100,73478990,9010,9010,9010,9010,300
|
|
20231201,191000,73478990,9010,9010,9010,9010,0
|
|
20231201,190900,73478990,9010,9010,9010,9010,0
|
|
20231201,190800,73478990,9010,9010,9010,9010,0
|
|
20231201,190700,73478990,9010,9010,9010,9010,0
|
|
20231201,190600,73478990,9010,9010,9010,9010,0
|
|
20231201,190500,73478990,9010,9010,9010,9010,0
|
|
20231201,190400,73478990,9010,9010,9010,9010,0
|
|
20231201,190300,73478990,9010,9010,9010,9010,0
|
|
20231201,190200,73478990,9010,9010,9010,9010,0
|
|
20231201,190100,73478990,9010,9010,9010,9010,0
|
|
20231201,190000,73478990,9010,9010,9010,9010,0
|
|
20231201,185900,73478990,9010,9010,9010,9010,0
|
|
20231201,185800,73478990,9010,9010,9010,9010,0
|
|
20231201,185700,73478990,9010,9010,9010,9010,0
|
|
20231201,185600,73478990,9010,9010,9010,9010,0
|
|
20231201,185500,73478990,9010,9010,9010,9010,0
|
|
20231201,185400,73478990,9010,9010,9010,9010,0
|
|
20231201,185300,73478990,9010,9010,9010,9010,0
|
|
20231201,185200,73478990,9010,9010,9010,9010,0
|
|
20231201,185100,73478990,9010,9010,9010,9010,0
|
|
20231201,185000,73478990,9010,9010,9010,9010,0
|
|
20231201,184900,73478990,9010,9010,9010,9010,0
|
|
20231201,184800,73478990,9010,9010,9010,9010,0
|
|
20231201,184700,73478990,9010,9010,9010,9010,0
|
|
20231201,184600,73478990,9010,9010,9010,9010,0
|
|
20231201,184500,73478990,9010,9010,9010,9010,0
|
|
20231201,184400,73478990,9010,9010,9010,9010,0
|
|
20231201,184300,73478990,9010,9010,9010,9010,0
|
|
20231201,184200,73478990,9010,9010,9010,9010,0
|
|
20231201,184100,73478990,9010,9010,9010,9010,300
|
|
20231201,184000,73478990,9010,9010,9010,9010,0
|
|
20231201,183900,73478990,9010,9010,9010,9010,0
|
|
20231201,183800,73478990,9010,9010,9010,9010,0
|
|
20231201,183700,73478990,9010,9010,9010,9010,0
|
|
20231201,183600,73478990,9010,9010,9010,9010,0
|
|
20231201,183500,73478990,9010,9010,9010,9010,0
|
|
20231201,183400,73478990,9010,9010,9010,9010,0
|
|
20231201,183300,73478990,9010,9010,9010,9010,0
|
|
20231201,183200,73478990,9010,9010,9010,9010,0
|
|
20231201,183100,73478990,9010,9010,9010,9010,0
|
|
20231201,183000,73478990,9010,9010,9010,9010,0
|
|
20231201,182900,73478990,9010,9010,9010,9010,0
|
|
20231201,182800,73478990,9010,9010,9010,9010,0
|
|
20231201,182700,73478990,9010,9010,9010,9010,0
|
|
20231201,182600,73478990,9010,9010,9010,9010,0
|
|
20231201,182500,73478990,9010,9010,9010,9010,0
|
|
20231201,182400,73478990,9010,9010,9010,9010,0
|
|
20231201,182300,73478990,9010,9010,9010,9010,0
|
|
20231201,182200,73478990,9010,9010,9010,9010,0
|
|
20231201,182100,73478990,9010,9010,9010,9010,0
|
|
20231201,182000,73478990,9010,9010,9010,9010,0
|
|
20231201,181900,73478990,9010,9010,9010,9010,0
|
|
20231201,181800,73478990,9010,9010,9010,9010,0
|
|
20231201,181700,73478990,9010,9010,9010,9010,0
|
|
20231201,181600,73478990,9010,9010,9010,9010,0
|
|
20231201,181500,73478990,9010,9010,9010,9010,0
|
|
20231201,181400,73478990,9010,9010,9010,9010,0
|
|
20231201,181300,73478990,9010,9010,9010,9010,0
|
|
20231201,181200,73478990,9010,9010,9010,9010,0
|
|
20231201,181100,73478990,9010,9010,9010,9010,300
|
|
20231201,181000,73478990,9010,9010,9010,9010,0
|
|
20231201,180900,73478990,9010,9010,9010,9010,0
|
|
20231201,180800,73478990,9010,9010,9010,9010,0
|
|
20231201,180700,73478990,9010,9010,9010,9010,0
|
|
20231201,180600,73478990,9010,9010,9010,9010,0
|
|
20231201,180500,73478990,9010,9010,9010,9010,0
|
|
20231201,180400,73478990,9010,9010,9010,9010,0
|
|
20231201,180300,73478990,9010,9010,9010,9010,0
|
|
20231201,180200,73478990,9010,9010,9010,9010,0
|
|
20231201,180100,73478990,9010,9010,9010,9010,0
|
|
20231201,180000,73478990,9010,9010,9010,9010,0
|
|
20231201,175900,73478990,9010,9010,9010,9010,0
|
|
20231201,175800,73478990,9010,9010,9010,9010,0
|
|
20231201,175700,73478990,9010,9010,9010,9010,0
|
|
20231201,175600,73478990,9010,9010,9010,9010,0
|
|
20231201,175500,73478990,9010,9010,9010,9010,0
|
|
20231201,175400,73478990,9010,9010,9010,9010,0
|
|
20231201,175300,73478990,9010,9010,9010,9010,0
|
|
20231201,175200,73478990,9010,9010,9010,9010,0
|
|
20231201,175100,73478990,9010,9010,9010,9010,0
|
|
20231201,175000,73478990,9010,9010,9010,9010,0
|
|
20231201,174900,73478990,9010,9010,9010,9010,0
|
|
20231201,174800,73478990,9010,9010,9010,9010,0
|
|
20231201,174700,73478990,9010,9010,9010,9010,0
|
|
20231201,174600,73478990,9010,9010,9010,9010,0
|
|
20231201,174500,73478990,9010,9010,9010,9010,0
|
|
20231201,174400,73478990,9010,9010,9010,9010,0
|
|
20231201,174300,73478990,9010,9010,9010,9010,0
|
|
20231201,174200,73478990,9010,9010,9010,9010,0
|
|
20231201,174100,73478990,9010,9010,9010,9010,300
|
|
20231201,174000,73478990,9010,9010,9010,9010,0
|
|
20231201,173900,73478990,9010,9010,9010,9010,0
|
|
20231201,173800,73478990,9010,9010,9010,9010,0
|
|
20231201,173700,73478990,9010,9010,9010,9010,0
|
|
20231201,173600,73478990,9010,9010,9010,9010,0
|
|
20231201,173500,73478990,9010,9010,9010,9010,0
|
|
20231201,173400,73478990,9010,9010,9010,9010,0
|
|
20231201,173300,73478990,9010,9010,9010,9010,0
|
|
20231201,173200,73478990,9010,9010,9010,9010,0
|
|
20231201,173100,73478990,9010,9010,9010,9010,0
|
|
20231201,173000,73478990,9010,9010,9010,9010,0
|
|
20231201,172900,73478990,9010,9010,9010,9010,0
|
|
20231201,172800,73478990,9010,9010,9010,9010,0
|
|
20231201,172700,73478990,9010,9010,9010,9010,0
|
|
20231201,172600,73478990,9010,9010,9010,9010,0
|
|
20231201,172500,73478990,9010,9010,9010,9010,0
|
|
20231201,172400,73478990,9010,9010,9010,9010,0
|
|
20231201,172300,73478990,9010,9010,9010,9010,0
|
|
20231201,172200,73478990,9010,9010,9010,9010,0
|
|
20231201,172100,73478990,9010,9010,9010,9010,0
|
|
20231201,172000,73478990,9010,9010,9010,9010,0
|
|
20231201,171900,73478990,9010,9010,9010,9010,0
|
|
20231201,171800,73478990,9010,9010,9010,9010,0
|
|
20231201,171700,73478990,9010,9010,9010,9010,0
|
|
20231201,171600,73478990,9010,9010,9010,9010,0
|
|
20231201,171500,73478990,9010,9010,9010,9010,0
|
|
20231201,171400,73478990,9010,9010,9010,9010,0
|
|
20231201,171300,73478990,9010,9010,9010,9010,0
|
|
20231201,171200,73478990,9010,9010,9010,9010,0
|
|
20231201,171100,73478990,9010,9010,9010,9010,300
|
|
20231201,171000,73478990,9010,9010,9010,9010,0
|
|
20231201,170900,73478990,9010,9010,9010,9010,0
|
|
20231201,170800,73478990,9010,9010,9010,9010,0
|
|
20231201,170700,73478990,9010,9010,9010,9010,0
|
|
20231201,170600,73478990,9010,9010,9010,9010,0
|
|
20231201,170500,73478990,9010,9010,9010,9010,0
|
|
20231201,170400,73478990,9010,9010,9010,9010,0
|
|
20231201,170300,73478990,9010,9010,9010,9010,0
|
|
20231201,170200,73478990,9010,9010,9010,9010,0
|
|
20231201,170100,73478990,9010,9010,9010,9010,0
|
|
20231201,170000,73478990,9010,9010,9010,9010,0
|
|
20231201,165900,73478990,9010,9010,9010,9010,0
|
|
20231201,165800,73478990,9010,9010,9010,9010,0
|
|
20231201,165700,73478990,9010,9010,9010,9010,0
|
|
20231201,165600,73478990,9010,9010,9010,9010,0
|
|
20231201,165500,73478990,9010,9010,9010,9010,0
|
|
20231201,165400,73478990,9010,9010,9010,9010,0
|
|
20231201,165300,73478990,9010,9010,9010,9010,0
|
|
20231201,165200,73478990,9010,9010,9010,9010,0
|
|
20231201,165100,73478990,9010,9010,9010,9010,0
|
|
20231201,165000,73478990,9010,9010,9010,9010,0
|
|
20231201,164900,73478990,9010,9010,9010,9010,0
|
|
20231201,164800,73478990,9010,9010,9010,9010,0
|
|
20231201,164700,73478990,9010,9010,9010,9010,0
|
|
20231201,164600,73478990,9010,9010,9010,9010,0
|
|
20231201,164500,73478990,9010,9010,9010,9010,0
|
|
20231201,164400,73478990,9010,9010,9010,9010,0
|
|
20231201,164300,73478990,9010,9010,9010,9010,0
|
|
20231201,164200,73478990,9010,9010,9010,9010,0
|
|
20231201,164100,73478990,9010,9010,9010,9010,300
|
|
20231201,164000,73478990,9010,9010,9010,9010,0
|
|
20231201,163900,73478990,9010,9010,9010,9010,0
|
|
20231201,163800,73478990,9010,9010,9010,9010,0
|
|
20231201,163700,73478990,9010,9010,9010,9010,0
|
|
20231201,163600,73478990,9010,9010,9010,9010,0
|
|
20231201,163500,73478990,9010,9010,9010,9010,0
|
|
20231201,163400,73478990,9010,9010,9010,9010,0
|
|
20231201,163300,73478990,9010,9010,9010,9010,0
|
|
20231201,163200,73478990,9010,9010,9010,9010,0
|
|
20231201,163100,73478990,9010,9010,9010,9010,0
|
|
20231201,163000,73478990,9010,9010,9010,9010,0
|
|
20231201,162900,73478990,9010,9010,9010,9010,0
|
|
20231201,162800,73478990,9010,9010,9010,9010,0
|
|
20231201,162700,73478990,9010,9010,9010,9010,0
|
|
20231201,162600,73478990,9010,9010,9010,9010,0
|
|
20231201,162500,73478990,9010,9010,9010,9010,0
|
|
20231201,162400,73478990,9010,9010,9010,9010,0
|
|
20231201,162300,73478990,9010,9010,9010,9010,0
|
|
20231201,162200,73478990,9010,9010,9010,9010,0
|
|
20231201,162100,73478990,9010,9010,9010,9010,0
|
|
20231201,162000,73478990,9010,9010,9010,9010,0
|
|
20231201,161900,73478990,9010,9010,9010,9010,0
|
|
20231201,161800,73478990,9010,9010,9010,9010,0
|
|
20231201,161700,73478990,9010,9010,9010,9010,0
|
|
20231201,161600,73478990,9010,9010,9010,9010,0
|
|
20231201,161500,73478990,9010,9010,9010,9010,0
|
|
20231201,161400,73478990,9010,9010,9010,9010,0
|
|
20231201,161300,73478990,9010,9010,9010,9010,0
|
|
20231201,161200,73478990,9010,9010,9010,9010,0
|
|
20231201,161100,73478990,9010,9010,9010,9010,300
|
|
20231201,161000,73478990,9010,9010,9010,9010,0
|
|
20231201,160900,73478990,9010,9010,9010,9010,0
|
|
20231201,160800,73478990,9010,9010,9010,9010,0
|
|
20231201,160700,73478990,9010,9010,9010,9010,0
|
|
20231201,160600,73478990,9010,9010,9010,9010,0
|
|
20231201,160500,73478990,9010,9010,9010,9010,0
|
|
20231201,160400,73478990,9010,9010,9010,9010,0
|
|
20231201,160300,73478990,9010,9010,9010,9010,0
|
|
20231201,160200,73478990,9010,9010,9010,9010,0
|
|
20231201,160100,73478990,9010,9010,9010,9010,0
|
|
20231201,160000,73478990,9010,9010,9010,9010,0
|
|
20231201,155900,73478990,9010,9010,9010,9010,0
|
|
20231201,155800,73478990,9010,9010,9010,9010,0
|
|
20231201,155700,73478990,9010,9010,9010,9010,0
|
|
20231201,155600,73478990,9010,9010,9010,9010,0
|
|
20231201,155500,73478990,9010,9010,9010,9010,0
|
|
20231201,155400,73478990,9010,9010,9010,9010,0
|
|
20231201,155300,73478990,9010,9010,9010,9010,0
|
|
20231201,155200,73478990,9010,9010,9010,9010,0
|
|
20231201,155100,73478990,9010,9010,9010,9010,0
|
|
20231201,155000,73478990,9010,9010,9010,9010,0
|
|
20231201,154900,73478990,9010,9010,9010,9010,0
|
|
20231201,154800,73478990,9010,9010,9010,9010,0
|
|
20231201,154700,73478990,9010,9010,9010,9010,0
|
|
20231201,154600,73478990,9010,9010,9010,9010,0
|
|
20231201,154500,73478990,9010,9010,9010,9010,0
|
|
20231201,154400,73478990,9010,9010,9010,9010,0
|
|
20231201,154300,73478990,9010,9010,9010,9010,0
|
|
20231201,154200,73478990,9010,9010,9010,9010,0
|
|
20231201,154100,73478990,9010,9010,9010,9010,300
|
|
20231201,154000,73478990,9010,9010,9010,9010,0
|
|
20231201,153900,73478990,9010,9010,9010,9010,0
|
|
20231201,153800,73478990,9010,9010,9010,9010,0
|
|
20231201,153700,73478990,9010,9010,9010,9010,0
|
|
20231201,153600,73478990,9010,9010,9010,9010,0
|
|
20231201,153500,73478990,9010,9010,9010,9010,0
|
|
20231201,153400,73478990,9010,9010,9010,9010,0
|
|
20231201,153300,73478990,9010,9010,9010,9010,0
|
|
20231201,153200,73478990,9010,9010,9010,9010,0
|
|
20231201,153100,73478990,9010,9010,9010,9010,0
|
|
20231201,153000,73478990,9010,9010,9010,9010,300
|
|
20231201,152900,70775990,9020,9020,9020,9020,0
|
|
20231201,152800,70775990,9020,9020,9020,9020,0
|
|
20231201,152700,70775990,9020,9020,9020,9020,0
|
|
20231201,152600,70775990,9020,9020,9020,9020,0
|
|
20231201,152500,70775990,9020,9020,9020,9020,0
|
|
20231201,152400,70775990,9020,9020,9020,9020,0
|
|
20231201,152300,70775990,9020,9020,9020,9020,0
|
|
20231201,152200,70775990,9020,9020,9020,9020,0
|
|
20231201,152100,70775990,9020,9020,9020,9020,0
|
|
20231201,152000,70775990,9020,9020,9020,9020,0
|
|
20231201,151900,70775990,9020,9020,9020,9010,342
|
|
20231201,151800,67694490,9020,9020,9020,9020,12
|
|
20231201,151700,67586250,9020,9020,9020,9020,0
|
|
20231201,151600,67586250,9020,9020,9020,9020,94
|
|
20231201,151500,66738370,9020,9020,9020,9020,160
|
|
20231201,151400,65295170,9020,9020,9020,9020,123
|
|
20231201,151300,64185710,9030,9030,9030,9030,1
|
|
20231201,151200,64176680,9020,9020,9020,9020,0
|
|
20231201,151100,64176680,9020,9020,9020,9020,0
|
|
20231201,151000,64176680,9020,9020,9020,9020,7
|
|
20231201,150900,64113540,9030,9030,9030,9030,0
|
|
20231201,150800,64113540,9030,9030,9030,9030,0
|
|
20231201,150700,64113540,9030,9030,9030,9030,0
|
|
20231201,150600,64113540,9030,9030,9030,9030,0
|
|
20231201,150500,64113540,9030,9030,9030,9030,58
|
|
20231201,150400,63589800,9020,9030,9030,9020,13
|
|
20231201,150300,63472440,9030,9030,9030,9030,9
|
|
20231201,150200,63391170,9030,9030,9030,9030,0
|
|
20231201,150100,63391170,9030,9030,9030,9030,387
|
|
20231201,150000,59896560,9030,9040,9040,9030,36
|
|
20231201,145900,59571470,9040,9030,9040,9030,48
|
|
20231201,145800,59137560,9040,9040,9040,9040,0
|
|
20231201,145700,59137560,9040,9040,9040,9040,101
|
|
20231201,145600,58224520,9040,9040,9040,9040,0
|
|
20231201,145500,58224520,9040,9040,9040,9040,0
|
|
20231201,145400,58224520,9040,9040,9040,9040,0
|
|
20231201,145300,58224520,9040,9040,9040,9040,0
|
|
20231201,145200,58224520,9040,9040,9040,9040,0
|
|
20231201,145100,58224520,9040,9040,9040,9040,101
|
|
20231201,145000,57311480,9050,9050,9050,9050,0
|
|
20231201,144900,57311480,9050,9050,9050,9050,0
|
|
20231201,144800,57311480,9050,9050,9050,9050,0
|
|
20231201,144700,57311480,9050,9050,9050,9050,0
|
|
20231201,144600,57311480,9050,9050,9050,9050,0
|
|
20231201,144500,57311480,9050,9050,9050,9050,0
|
|
20231201,144400,57311480,9050,9050,9050,9050,0
|
|
20231201,144300,57311480,9050,9050,9050,9050,0
|
|
20231201,144200,57311480,9050,9050,9050,9050,0
|
|
20231201,144100,57311480,9050,9050,9050,9050,30
|
|
20231201,144000,57039980,9050,9050,9050,9050,0
|
|
20231201,143900,57039980,9050,9050,9050,9050,1
|
|
20231201,143800,57030930,9060,9060,9060,9060,0
|
|
20231201,143700,57030930,9060,9060,9060,9060,1
|
|
20231201,143600,57021870,9040,9040,9040,9040,0
|
|
20231201,143500,57021870,9040,9040,9040,9040,4
|
|
20231201,143400,56985710,9040,9040,9040,9040,0
|
|
20231201,143300,56985710,9040,9040,9040,9040,0
|
|
20231201,143200,56985710,9040,9040,9040,9040,111
|
|
20231201,143100,55982270,9040,9040,9040,9040,0
|
|
20231201,143000,55982270,9040,9040,9040,9040,0
|
|
20231201,142900,55982270,9040,9040,9040,9040,0
|
|
20231201,142800,55982270,9040,9040,9040,9040,0
|
|
20231201,142700,55982270,9040,9040,9040,9040,0
|
|
20231201,142600,55982270,9040,9040,9040,9040,0
|
|
20231201,142500,55982270,9040,9040,9040,9040,5
|
|
20231201,142400,55937070,9040,9040,9040,9040,10
|
|
20231201,142300,55846670,9040,9040,9040,9040,0
|
|
20231201,142200,55846670,9040,9040,9040,9040,0
|
|
20231201,142100,55846670,9040,9040,9040,9040,0
|
|
20231201,142000,55846670,9040,9040,9040,9040,0
|
|
20231201,141900,55846670,9040,9040,9040,9040,5
|
|
20231201,141800,55801470,9040,9040,9040,9040,0
|
|
20231201,141700,55801470,9040,9040,9040,9040,0
|
|
20231201,141600,55801470,9040,9040,9040,9040,50
|
|
20231201,141500,55349470,9040,9040,9040,9040,0
|
|
20231201,141400,55349470,9040,9040,9040,9040,0
|
|
20231201,141300,55349470,9040,9040,9040,9040,1
|
|
20231201,141200,55340430,9060,9060,9060,9060,1
|
|
20231201,141100,55331370,9030,9030,9030,9030,0
|
|
20231201,141000,55331370,9030,9030,9030,9030,350
|
|
20231201,140900,52170870,9060,9060,9060,9060,0
|
|
20231201,140800,52170870,9060,9060,9060,9060,0
|
|
20231201,140700,52170870,9060,9060,9060,9060,1
|
|
20231201,140600,52161810,9040,9040,9040,9040,0
|
|
20231201,140500,52161810,9040,9040,9040,9040,0
|
|
20231201,140400,52161810,9040,9040,9040,9040,0
|
|
20231201,140300,52161810,9040,9040,9040,9040,25
|
|
20231201,140200,51935810,9040,9040,9040,9040,0
|
|
20231201,140100,51935810,9040,9040,9040,9040,0
|
|
20231201,140000,51935810,9040,9040,9040,9040,35
|
|
20231201,135900,51619410,9040,9040,9040,9040,0
|
|
20231201,135800,51619410,9040,9040,9040,9040,10
|
|
20231201,135700,51529010,9040,9040,9040,9040,9
|
|
20231201,135600,51447650,9040,9040,9040,9040,30
|
|
20231201,135500,51176450,9040,9040,9040,9040,0
|
|
20231201,135400,51176450,9040,9040,9040,9040,16
|
|
20231201,135300,51031810,9040,9040,9040,9040,10
|
|
20231201,135200,50941410,9040,9050,9050,9040,890
|
|
20231201,135100,42893310,9050,9050,9050,9050,5
|
|
20231201,135000,42848060,9060,9060,9060,9060,0
|
|
20231201,134900,42848060,9060,9060,9060,9060,0
|
|
20231201,134800,42848060,9060,9060,9060,9060,0
|
|
20231201,134700,42848060,9060,9060,9060,9060,0
|
|
20231201,134600,42848060,9060,9060,9060,9060,0
|
|
20231201,134500,42848060,9060,9060,9060,9060,0
|
|
20231201,134400,42848060,9060,9060,9060,9060,0
|
|
20231201,134300,42848060,9060,9060,9060,9060,0
|
|
20231201,134200,42848060,9060,9060,9060,9060,0
|
|
20231201,134100,42848060,9060,9060,9060,9060,0
|
|
20231201,134000,42848060,9060,9060,9060,9060,0
|
|
20231201,133900,42848060,9060,9060,9060,9060,0
|
|
20231201,133800,42848060,9060,9060,9060,9060,100
|
|
20231201,133700,41942060,9060,9060,9060,9060,3
|
|
20231201,133600,41914880,9060,9060,9060,9060,0
|
|
20231201,133500,41914880,9060,9060,9060,9060,0
|
|
20231201,133400,41914880,9060,9060,9060,9060,0
|
|
20231201,133300,41914880,9060,9060,9060,9060,10
|
|
20231201,133200,41824280,9060,9060,9060,9060,0
|
|
20231201,133100,41824280,9060,9060,9060,9060,1
|
|
20231201,133000,41815220,9050,9050,9050,9050,0
|
|
20231201,132900,41815220,9050,9050,9050,9050,130
|
|
20231201,132800,40638720,9060,9060,9060,9060,0
|
|
20231201,132700,40638720,9060,9060,9060,9060,0
|
|
20231201,132600,40638720,9060,9060,9060,9060,0
|
|
20231201,132500,40638720,9060,9060,9060,9060,0
|
|
20231201,132400,40638720,9060,9060,9060,9060,0
|
|
20231201,132300,40638720,9060,9060,9060,9060,0
|
|
20231201,132200,40638720,9060,9060,9060,9060,0
|
|
20231201,132100,40638720,9060,9060,9060,9060,0
|
|
20231201,132000,40638720,9060,9060,9060,9060,0
|
|
20231201,131900,40638720,9060,9060,9060,9060,0
|
|
20231201,131800,40638720,9060,9060,9060,9060,0
|
|
20231201,131700,40638720,9060,9060,9060,9060,0
|
|
20231201,131600,40638720,9060,9060,9060,9060,0
|
|
20231201,131500,40638720,9060,9060,9060,9060,0
|
|
20231201,131400,40638720,9060,9060,9060,9060,0
|
|
20231201,131300,40638720,9060,9060,9060,9060,0
|
|
20231201,131200,40638720,9060,9060,9060,9060,10
|
|
20231201,131100,40548120,9060,9060,9060,9060,0
|
|
20231201,131000,40548120,9060,9060,9060,9060,0
|
|
20231201,130900,40548120,9060,9060,9060,9060,0
|
|
20231201,130800,40548120,9060,9060,9060,9060,1
|
|
20231201,130700,40539060,9050,9050,9050,9050,0
|
|
20231201,130600,40539060,9050,9050,9050,9050,0
|
|
20231201,130500,40539060,9050,9050,9050,9050,270
|
|
20231201,130400,38095560,9050,9050,9050,9050,405
|
|
20231201,130300,34430310,9050,9050,9050,9050,0
|
|
20231201,130200,34430310,9050,9050,9050,9050,0
|
|
20231201,130100,34430310,9050,9050,9050,9050,4
|
|
20231201,130000,34394110,9060,9060,9060,9060,0
|
|
20231201,125900,34394110,9060,9060,9060,9060,1
|
|
20231201,125800,34385050,9050,9050,9050,9050,0
|
|
20231201,125700,34385050,9050,9050,9050,9050,0
|
|
20231201,125600,34385050,9050,9050,9050,9050,0
|
|
20231201,125500,34385050,9050,9050,9050,9050,0
|
|
20231201,125400,34385050,9050,9050,9050,9050,0
|
|
20231201,125300,34385050,9050,9050,9050,9050,0
|
|
20231201,125200,34385050,9050,9050,9050,9050,0
|
|
20231201,125100,34385050,9050,9050,9060,9040,156
|
|
20231201,125000,32974240,9080,9080,9080,9080,1
|
|
20231201,124900,32965160,9080,9080,9080,9080,0
|
|
20231201,124800,32965160,9080,9080,9080,9080,0
|
|
20231201,124700,32965160,9080,9080,9080,9080,0
|
|
20231201,124600,32965160,9080,9080,9080,9080,0
|
|
20231201,124500,32965160,9080,9080,9080,9080,1
|
|
20231201,124400,32956080,9050,9080,9080,9050,101
|
|
20231201,124300,32042000,9080,9080,9080,9080,0
|
|
20231201,124200,32042000,9080,9080,9080,9080,0
|
|
20231201,124100,32042000,9080,9080,9080,9080,0
|
|
20231201,124000,32042000,9080,9080,9080,9080,1
|
|
20231201,123900,32032920,9050,9060,9060,9050,56
|
|
20231201,123800,31525620,9080,9080,9080,9080,0
|
|
20231201,123700,31525620,9080,9080,9080,9080,0
|
|
20231201,123600,31525620,9080,9080,9080,9080,0
|
|
20231201,123500,31525620,9080,9080,9080,9080,0
|
|
20231201,123400,31525620,9080,9080,9080,9080,0
|
|
20231201,123300,31525620,9080,9080,9080,9080,0
|
|
20231201,123200,31525620,9080,9080,9080,9080,0
|
|
20231201,123100,31525620,9080,9080,9080,9080,0
|
|
20231201,123000,31525620,9080,9080,9080,9080,0
|
|
20231201,122900,31525620,9080,9050,9080,9050,32
|
|
20231201,122800,31235990,9050,9050,9050,9050,0
|
|
20231201,122700,31235990,9050,9070,9070,9050,720
|
|
20231201,122600,24719180,9090,9090,9090,9090,1
|
|
20231201,122500,24710090,9080,9080,9080,9080,0
|
|
20231201,122400,24710090,9080,9080,9080,9080,0
|
|
20231201,122300,24710090,9080,9080,9080,9080,0
|
|
20231201,122200,24710090,9080,9080,9080,9080,0
|
|
20231201,122100,24710090,9080,9080,9080,9080,0
|
|
20231201,122000,24710090,9080,9080,9080,9080,0
|
|
20231201,121900,24710090,9080,9080,9080,9080,0
|
|
20231201,121800,24710090,9080,9080,9080,9080,0
|
|
20231201,121700,24710090,9080,9080,9080,9080,0
|
|
20231201,121600,24710090,9080,9080,9080,9080,0
|
|
20231201,121500,24710090,9080,9080,9080,9080,0
|
|
20231201,121400,24710090,9080,9080,9080,9080,1
|
|
20231201,121300,24701010,9080,9080,9080,9080,1
|
|
20231201,121200,24691930,9080,9080,9080,9080,0
|
|
20231201,121100,24691930,9080,9080,9080,9080,0
|
|
20231201,121000,24691930,9080,9080,9080,9080,0
|
|
20231201,120900,24691930,9080,9080,9080,9080,0
|
|
20231201,120800,24691930,9080,9080,9080,9080,0
|
|
20231201,120700,24691930,9080,9080,9080,9080,0
|
|
20231201,120600,24691930,9080,9080,9080,9080,0
|
|
20231201,120500,24691930,9080,9080,9080,9080,0
|
|
20231201,120400,24691930,9080,9080,9080,9080,0
|
|
20231201,120300,24691930,9080,9080,9080,9080,0
|
|
20231201,120200,24691930,9080,9080,9080,9080,10
|
|
20231201,120100,24601130,9080,9080,9080,9080,0
|
|
20231201,120000,24601130,9080,9080,9080,9080,0
|
|
20231201,115900,24601130,9080,9080,9080,9080,0
|
|
20231201,115800,24601130,9080,9080,9080,9080,0
|
|
20231201,115700,24601130,9080,9080,9080,9080,0
|
|
20231201,115600,24601130,9080,9080,9080,9080,0
|
|
20231201,115500,24601130,9080,9080,9080,9080,0
|
|
20231201,115400,24601130,9080,9080,9080,9080,0
|
|
20231201,115300,24601130,9080,9080,9080,9080,0
|
|
20231201,115200,24601130,9080,9080,9080,9080,0
|
|
20231201,115100,24601130,9080,9080,9080,9080,5
|
|
20231201,115000,24555730,9100,9100,9100,9100,0
|
|
20231201,114900,24555730,9100,9100,9100,9100,0
|
|
20231201,114800,24555730,9100,9100,9100,9100,0
|
|
20231201,114700,24555730,9100,9100,9100,9100,0
|
|
20231201,114600,24555730,9100,9100,9100,9100,0
|
|
20231201,114500,24555730,9100,9100,9100,9100,1
|
|
20231201,114400,24546630,9050,9050,9050,9050,1
|
|
20231201,114300,24537580,9100,9100,9100,9100,0
|
|
20231201,114200,24537580,9100,9100,9100,9100,0
|
|
20231201,114100,24537580,9100,9100,9100,9100,0
|
|
20231201,114000,24537580,9100,9100,9100,9100,0
|
|
20231201,113900,24537580,9100,9100,9100,9100,0
|
|
20231201,113800,24537580,9100,9100,9100,9100,0
|
|
20231201,113700,24537580,9100,9100,9100,9100,0
|
|
20231201,113600,24537580,9100,9100,9100,9100,0
|
|
20231201,113500,24537580,9100,9100,9100,9100,0
|
|
20231201,113400,24537580,9100,9100,9100,9100,0
|
|
20231201,113300,24537580,9100,9100,9100,9100,0
|
|
20231201,113200,24537580,9100,9100,9100,9100,0
|
|
20231201,113100,24537580,9100,9100,9100,9100,0
|
|
20231201,113000,24537580,9100,9100,9100,9100,1
|
|
20231201,112900,24528480,9100,9100,9100,9100,0
|
|
20231201,112800,24528480,9100,9100,9100,9100,0
|
|
20231201,112700,24528480,9100,9100,9100,9100,0
|
|
20231201,112600,24528480,9100,9100,9100,9100,0
|
|
20231201,112500,24528480,9100,9100,9100,9100,1
|
|
20231201,112400,24519380,9050,9050,9050,9050,0
|
|
20231201,112300,24519380,9050,9050,9050,9050,0
|
|
20231201,112200,24519380,9050,9050,9050,9050,0
|
|
20231201,112100,24519380,9050,9050,9050,9050,44
|
|
20231201,112000,24121180,9100,9100,9100,9100,0
|
|
20231201,111900,24121180,9100,9100,9100,9100,0
|
|
20231201,111800,24121180,9100,9100,9100,9100,0
|
|
20231201,111700,24121180,9100,9100,9100,9100,0
|
|
20231201,111600,24121180,9100,9100,9100,9100,0
|
|
20231201,111500,24121180,9100,9100,9100,9100,0
|
|
20231201,111400,24121180,9100,9100,9100,9100,0
|
|
20231201,111300,24121180,9100,9100,9100,9100,0
|
|
20231201,111200,24121180,9100,9100,9100,9100,0
|
|
20231201,111100,24121180,9100,9100,9100,9100,0
|
|
20231201,111000,24121180,9100,9100,9100,9100,0
|
|
20231201,110900,24121180,9100,9100,9100,9100,0
|
|
20231201,110800,24121180,9100,9100,9100,9100,0
|
|
20231201,110700,24121180,9100,9100,9100,9100,0
|
|
20231201,110600,24121180,9100,9100,9100,9100,0
|
|
20231201,110500,24121180,9100,9100,9100,9100,3
|
|
20231201,110400,24093880,9100,9100,9100,9100,0
|
|
20231201,110300,24093880,9100,9100,9100,9100,0
|
|
20231201,110200,24093880,9100,9100,9100,9100,0
|
|
20231201,110100,24093880,9100,9060,9100,9040,718
|
|
20231201,110000,17591980,9100,9100,9100,9100,0
|
|
20231201,105900,17591980,9100,9100,9100,9100,0
|
|
20231201,105800,17591980,9100,9100,9100,9100,0
|
|
20231201,105700,17591980,9100,9100,9100,9100,112
|
|
20231201,105600,16572780,9100,9100,9100,9100,0
|
|
20231201,105500,16572780,9100,9100,9100,9100,0
|
|
20231201,105400,16572780,9100,9100,9100,9100,0
|
|
20231201,105300,16572780,9100,9100,9100,9100,0
|
|
20231201,105200,16572780,9100,9100,9100,9100,1
|
|
20231201,105100,16563680,9090,9090,9090,9090,0
|
|
20231201,105000,16563680,9090,9090,9090,9090,10
|
|
20231201,104900,16472780,9100,9100,9100,9100,0
|
|
20231201,104800,16472780,9100,9100,9100,9100,0
|
|
20231201,104700,16472780,9100,9100,9100,9100,0
|
|
20231201,104600,16472780,9100,9100,9100,9100,0
|
|
20231201,104500,16472780,9100,9100,9100,9100,0
|
|
20231201,104400,16472780,9100,9100,9100,9100,0
|
|
20231201,104300,16472780,9100,9100,9100,9100,0
|
|
20231201,104200,16472780,9100,9060,9100,9060,159
|
|
20231201,104100,15031880,9090,9090,9090,9090,0
|
|
20231201,104000,15031880,9090,9090,9090,9090,0
|
|
20231201,103900,15031880,9090,9090,9090,9090,0
|
|
20231201,103800,15031880,9090,9090,9090,9090,0
|
|
20231201,103700,15031880,9090,9090,9090,9090,0
|
|
20231201,103600,15031880,9090,9090,9090,9090,200
|
|
20231201,103500,13213880,9090,9090,9090,9090,0
|
|
20231201,103400,13213880,9090,9090,9090,9090,0
|
|
20231201,103300,13213880,9090,9090,9090,9090,0
|
|
20231201,103200,13213880,9090,9090,9090,9090,0
|
|
20231201,103100,13213880,9090,9090,9090,9090,0
|
|
20231201,103000,13213880,9090,9090,9090,9090,0
|
|
20231201,102900,13213880,9090,9090,9090,9090,0
|
|
20231201,102800,13213880,9090,9090,9090,9090,50
|
|
20231201,102700,12759380,9090,9090,9090,9090,0
|
|
20231201,102600,12759380,9090,9090,9090,9090,0
|
|
20231201,102500,12759380,9090,9090,9090,9090,0
|
|
20231201,102400,12759380,9090,9090,9090,9090,0
|
|
20231201,102300,12759380,9090,9090,9090,9090,0
|
|
20231201,102200,12759380,9090,9090,9090,9090,0
|
|
20231201,102100,12759380,9090,9090,9090,9090,0
|
|
20231201,102000,12759380,9090,9090,9090,9090,0
|
|
20231201,101900,12759380,9090,9090,9090,9090,0
|
|
20231201,101800,12759380,9090,9090,9090,9090,0
|
|
20231201,101700,12759380,9090,9090,9090,9090,0
|
|
20231201,101600,12759380,9090,9090,9090,9090,0
|
|
20231201,101500,12759380,9090,9090,9090,9090,0
|
|
20231201,101400,12759380,9090,9090,9090,9090,0
|
|
20231201,101300,12759380,9090,9090,9090,9090,0
|
|
20231201,101200,12759380,9090,9090,9090,9090,0
|
|
20231201,101100,12759380,9090,9090,9090,9090,0
|
|
20231201,101000,12759380,9090,9090,9090,9090,1
|
|
20231201,100900,12750290,9030,9030,9030,9030,0
|
|
20231201,100800,12750290,9030,9030,9030,9030,0
|
|
20231201,100700,12750290,9030,9030,9030,9030,0
|
|
20231201,100600,12750290,9030,9030,9030,9030,0
|
|
20231201,100500,12750290,9030,9030,9030,9030,0
|
|
20231201,100400,12750290,9030,9040,9040,9030,100
|
|
20231201,100300,11847200,9030,9030,9030,9030,0
|
|
20231201,100200,11847200,9030,9030,9030,9030,0
|
|
20231201,100100,11847200,9030,9030,9030,9030,0
|
|
20231201,100000,11847200,9030,9030,9030,9030,0
|
|
20231201,095900,11847200,9030,9030,9030,9030,0
|
|
20231201,095800,11847200,9030,9060,9060,9030,100
|
|
20231201,095700,10943710,9090,9090,9090,9090,0
|
|
20231201,095600,10943710,9090,9090,9090,9090,0
|
|
20231201,095500,10943710,9090,9090,9090,9090,0
|
|
20231201,095400,10943710,9090,9090,9090,9090,0
|
|
20231201,095300,10943710,9090,9090,9090,9090,0
|
|
20231201,095200,10943710,9090,9090,9090,9090,0
|
|
20231201,095100,10943710,9090,9090,9090,9090,0
|
|
20231201,095000,10943710,9090,9090,9090,9090,0
|
|
20231201,094900,10943710,9090,9090,9090,9090,0
|
|
20231201,094800,10943710,9090,9090,9090,9090,0
|
|
20231201,094700,10943710,9090,9090,9090,9090,0
|
|
20231201,094600,10943710,9090,9090,9090,9090,0
|
|
20231201,094500,10943710,9090,9090,9090,9090,0
|
|
20231201,094400,10943710,9090,9090,9090,9090,0
|
|
20231201,094300,10943710,9090,9090,9090,9090,1
|
|
20231201,094200,10934620,9090,9090,9090,9090,2
|
|
20231201,094100,10916440,9060,9060,9060,9060,67
|
|
20231201,094000,10309420,9050,9050,9050,9050,250
|
|
20231201,093900,8046920,9060,9060,9060,9060,3
|
|
20231201,093800,8019740,9060,9060,9060,9060,0
|
|
20231201,093700,8019740,9060,9060,9060,9060,150
|
|
20231201,093600,6660740,9100,9060,9100,9060,150
|
|
20231201,093500,5301700,9050,9050,9050,9050,260
|
|
20231201,093400,2948700,9060,9060,9060,9060,0
|
|
20231201,093300,2948700,9060,9060,9060,9060,3
|
|
20231201,093200,2921520,9100,9100,9100,9100,3
|
|
20231201,093100,2894220,9100,9100,9100,9100,1
|
|
20231201,093000,2885120,9060,9060,9060,9060,0
|
|
20231201,092900,2885120,9060,9060,9060,9060,0
|
|
20231201,092800,2885120,9060,9060,9060,9060,0
|
|
20231201,092700,2885120,9060,9060,9060,9060,0
|
|
20231201,092600,2885120,9060,9060,9060,9060,0
|
|
20231201,092500,2885120,9060,9060,9060,9060,0
|
|
20231201,092400,2885120,9060,9060,9060,9060,0
|
|
20231201,092300,2885120,9060,9060,9060,9060,0
|
|
20231201,092200,2885120,9060,9060,9060,9060,0
|
|
20231201,092100,2885120,9060,9100,9100,9060,110
|
|
20231201,092000,1884520,9100,9100,9100,9100,0
|
|
20231201,091900,1884520,9100,9100,9100,9100,0
|
|
20231201,091800,1884520,9100,9100,9100,9100,0
|
|
20231201,091700,1884520,9100,9100,9100,9100,0
|
|
20231201,091600,1884520,9100,9100,9100,9100,0
|
|
20231201,091500,1884520,9100,9100,9100,9100,0
|
|
20231201,091400,1884520,9100,9060,9100,9060,189
|
|
20231201,091300,172140,9060,9060,9060,9060,0
|
|
20231201,091200,172140,9060,9060,9060,9060,2
|
|
20231201,091100,154020,9060,9060,9060,9060,0
|
|
20231201,091000,154020,9060,9060,9060,9060,11
|
|
20231201,090900,54360,9060,9060,9060,9060,0
|
|
20231201,090800,54360,9060,9060,9060,9060,0
|
|
20231201,090700,54360,9060,9060,9060,9060,0
|
|
20231201,090600,54360,9060,9060,9060,9060,0
|
|
20231201,090500,54360,9060,9060,9060,9060,0
|
|
20231201,090400,54360,9060,9060,9060,9060,1
|
|
20231201,090300,45300,9060,9060,9060,9060,0
|
|
20231201,090200,45300,9060,9060,9060,9060,0
|
|
20231201,090100,45300,9060,9060,9060,9060,0
|
|
20231201,090000,45300,9060,9060,9060,9060,5
|