644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194100,109193980,9050,9050,9050,9050,30
|
|
20231208,194000,109193980,9050,9050,9050,9050,0
|
|
20231208,193900,109193980,9050,9050,9050,9050,0
|
|
20231208,193800,109193980,9050,9050,9050,9050,0
|
|
20231208,193700,109193980,9050,9050,9050,9050,0
|
|
20231208,193600,109193980,9050,9050,9050,9050,0
|
|
20231208,193500,109193980,9050,9050,9050,9050,0
|
|
20231208,193400,109193980,9050,9050,9050,9050,0
|
|
20231208,193300,109193980,9050,9050,9050,9050,0
|
|
20231208,193200,109193980,9050,9050,9050,9050,0
|
|
20231208,193100,109193980,9050,9050,9050,9050,0
|
|
20231208,193000,109193980,9050,9050,9050,9050,0
|
|
20231208,192900,109193980,9050,9050,9050,9050,0
|
|
20231208,192800,109193980,9050,9050,9050,9050,0
|
|
20231208,192700,109193980,9050,9050,9050,9050,0
|
|
20231208,192600,109193980,9050,9050,9050,9050,0
|
|
20231208,192500,109193980,9050,9050,9050,9050,0
|
|
20231208,192400,109193980,9050,9050,9050,9050,0
|
|
20231208,192300,109193980,9050,9050,9050,9050,0
|
|
20231208,192200,109193980,9050,9050,9050,9050,0
|
|
20231208,192100,109193980,9050,9050,9050,9050,0
|
|
20231208,192000,109193980,9050,9050,9050,9050,0
|
|
20231208,191900,109193980,9050,9050,9050,9050,0
|
|
20231208,191800,109193980,9050,9050,9050,9050,0
|
|
20231208,191700,109193980,9050,9050,9050,9050,0
|
|
20231208,191600,109193980,9050,9050,9050,9050,0
|
|
20231208,191500,109193980,9050,9050,9050,9050,0
|
|
20231208,191400,109193980,9050,9050,9050,9050,0
|
|
20231208,191300,109193980,9050,9050,9050,9050,0
|
|
20231208,191200,109193980,9050,9050,9050,9050,0
|
|
20231208,191100,109193980,9050,9050,9050,9050,30
|
|
20231208,191000,109193980,9050,9050,9050,9050,0
|
|
20231208,190900,109193980,9050,9050,9050,9050,0
|
|
20231208,190800,109193980,9050,9050,9050,9050,0
|
|
20231208,190700,109193980,9050,9050,9050,9050,0
|
|
20231208,190600,109193980,9050,9050,9050,9050,0
|
|
20231208,190500,109193980,9050,9050,9050,9050,0
|
|
20231208,190400,109193980,9050,9050,9050,9050,0
|
|
20231208,190300,109193980,9050,9050,9050,9050,0
|
|
20231208,190200,109193980,9050,9050,9050,9050,0
|
|
20231208,190100,109193980,9050,9050,9050,9050,0
|
|
20231208,190000,109193980,9050,9050,9050,9050,0
|
|
20231208,185900,109193980,9050,9050,9050,9050,0
|
|
20231208,185800,109193980,9050,9050,9050,9050,0
|
|
20231208,185700,109193980,9050,9050,9050,9050,0
|
|
20231208,185600,109193980,9050,9050,9050,9050,0
|
|
20231208,185500,109193980,9050,9050,9050,9050,0
|
|
20231208,185400,109193980,9050,9050,9050,9050,0
|
|
20231208,185300,109193980,9050,9050,9050,9050,0
|
|
20231208,185200,109193980,9050,9050,9050,9050,0
|
|
20231208,185100,109193980,9050,9050,9050,9050,0
|
|
20231208,185000,109193980,9050,9050,9050,9050,0
|
|
20231208,184900,109193980,9050,9050,9050,9050,0
|
|
20231208,184800,109193980,9050,9050,9050,9050,0
|
|
20231208,184700,109193980,9050,9050,9050,9050,0
|
|
20231208,184600,109193980,9050,9050,9050,9050,0
|
|
20231208,184500,109193980,9050,9050,9050,9050,0
|
|
20231208,184400,109193980,9050,9050,9050,9050,0
|
|
20231208,184300,109193980,9050,9050,9050,9050,0
|
|
20231208,184200,109193980,9050,9050,9050,9050,0
|
|
20231208,184100,109193980,9050,9050,9050,9050,30
|
|
20231208,184000,109193980,9050,9050,9050,9050,0
|
|
20231208,183900,109193980,9050,9050,9050,9050,0
|
|
20231208,183800,109193980,9050,9050,9050,9050,0
|
|
20231208,183700,109193980,9050,9050,9050,9050,0
|
|
20231208,183600,109193980,9050,9050,9050,9050,0
|
|
20231208,183500,109193980,9050,9050,9050,9050,0
|
|
20231208,183400,109193980,9050,9050,9050,9050,0
|
|
20231208,183300,109193980,9050,9050,9050,9050,0
|
|
20231208,183200,109193980,9050,9050,9050,9050,0
|
|
20231208,183100,109193980,9050,9050,9050,9050,0
|
|
20231208,183000,109193980,9050,9050,9050,9050,0
|
|
20231208,182900,109193980,9050,9050,9050,9050,0
|
|
20231208,182800,109193980,9050,9050,9050,9050,0
|
|
20231208,182700,109193980,9050,9050,9050,9050,0
|
|
20231208,182600,109193980,9050,9050,9050,9050,0
|
|
20231208,182500,109193980,9050,9050,9050,9050,0
|
|
20231208,182400,109193980,9050,9050,9050,9050,0
|
|
20231208,182300,109193980,9050,9050,9050,9050,0
|
|
20231208,182200,109193980,9050,9050,9050,9050,0
|
|
20231208,182100,109193980,9050,9050,9050,9050,0
|
|
20231208,182000,109193980,9050,9050,9050,9050,0
|
|
20231208,181900,109193980,9050,9050,9050,9050,0
|
|
20231208,181800,109193980,9050,9050,9050,9050,0
|
|
20231208,181700,109193980,9050,9050,9050,9050,0
|
|
20231208,181600,109193980,9050,9050,9050,9050,0
|
|
20231208,181500,109193980,9050,9050,9050,9050,0
|
|
20231208,181400,109193980,9050,9050,9050,9050,0
|
|
20231208,181300,109193980,9050,9050,9050,9050,0
|
|
20231208,181200,109193980,9050,9050,9050,9050,0
|
|
20231208,181100,109193980,9050,9050,9050,9050,30
|
|
20231208,181000,109193980,9050,9050,9050,9050,0
|
|
20231208,180900,109193980,9050,9050,9050,9050,0
|
|
20231208,180800,109193980,9050,9050,9050,9050,0
|
|
20231208,180700,109193980,9050,9050,9050,9050,0
|
|
20231208,180600,109193980,9050,9050,9050,9050,0
|
|
20231208,180500,109193980,9050,9050,9050,9050,0
|
|
20231208,180400,109193980,9050,9050,9050,9050,0
|
|
20231208,180300,109193980,9050,9050,9050,9050,0
|
|
20231208,180200,109193980,9050,9050,9050,9050,0
|
|
20231208,180100,109193980,9050,9050,9050,9050,0
|
|
20231208,180000,109193980,9050,9050,9050,9050,0
|
|
20231208,175900,109193980,9050,9050,9050,9050,0
|
|
20231208,175800,109193980,9050,9050,9050,9050,0
|
|
20231208,175700,109193980,9050,9050,9050,9050,0
|
|
20231208,175600,109193980,9050,9050,9050,9050,0
|
|
20231208,175500,109193980,9050,9050,9050,9050,0
|
|
20231208,175400,109193980,9050,9050,9050,9050,0
|
|
20231208,175300,109193980,9050,9050,9050,9050,0
|
|
20231208,175200,109193980,9050,9050,9050,9050,0
|
|
20231208,175100,109193980,9050,9050,9050,9050,0
|
|
20231208,175000,109193980,9050,9050,9050,9050,0
|
|
20231208,174900,109193980,9050,9050,9050,9050,0
|
|
20231208,174800,109193980,9050,9050,9050,9050,0
|
|
20231208,174700,109193980,9050,9050,9050,9050,0
|
|
20231208,174600,109193980,9050,9050,9050,9050,0
|
|
20231208,174500,109193980,9050,9050,9050,9050,0
|
|
20231208,174400,109193980,9050,9050,9050,9050,0
|
|
20231208,174300,109193980,9050,9050,9050,9050,0
|
|
20231208,174200,109193980,9050,9050,9050,9050,0
|
|
20231208,174100,109193980,9050,9050,9050,9050,30
|
|
20231208,174000,109193980,9050,9050,9050,9050,0
|
|
20231208,173900,109193980,9050,9050,9050,9050,0
|
|
20231208,173800,109193980,9050,9050,9050,9050,0
|
|
20231208,173700,109193980,9050,9050,9050,9050,0
|
|
20231208,173600,109193980,9050,9050,9050,9050,0
|
|
20231208,173500,109193980,9050,9050,9050,9050,0
|
|
20231208,173400,109193980,9050,9050,9050,9050,0
|
|
20231208,173300,109193980,9050,9050,9050,9050,0
|
|
20231208,173200,109193980,9050,9050,9050,9050,0
|
|
20231208,173100,109193980,9050,9050,9050,9050,0
|
|
20231208,173000,109193980,9050,9050,9050,9050,0
|
|
20231208,172900,109193980,9050,9050,9050,9050,0
|
|
20231208,172800,109193980,9050,9050,9050,9050,0
|
|
20231208,172700,109193980,9050,9050,9050,9050,0
|
|
20231208,172600,109193980,9050,9050,9050,9050,0
|
|
20231208,172500,109193980,9050,9050,9050,9050,0
|
|
20231208,172400,109193980,9050,9050,9050,9050,0
|
|
20231208,172300,109193980,9050,9050,9050,9050,0
|
|
20231208,172200,109193980,9050,9050,9050,9050,0
|
|
20231208,172100,109193980,9050,9050,9050,9050,0
|
|
20231208,172000,109193980,9050,9050,9050,9050,0
|
|
20231208,171900,109193980,9050,9050,9050,9050,0
|
|
20231208,171800,109193980,9050,9050,9050,9050,0
|
|
20231208,171700,109193980,9050,9050,9050,9050,0
|
|
20231208,171600,109193980,9050,9050,9050,9050,0
|
|
20231208,171500,109193980,9050,9050,9050,9050,0
|
|
20231208,171400,109193980,9050,9050,9050,9050,0
|
|
20231208,171300,109193980,9050,9050,9050,9050,0
|
|
20231208,171200,109193980,9050,9050,9050,9050,0
|
|
20231208,171100,109193980,9050,9050,9050,9050,30
|
|
20231208,171000,109193980,9050,9050,9050,9050,0
|
|
20231208,170900,109193980,9050,9050,9050,9050,0
|
|
20231208,170800,109193980,9050,9050,9050,9050,0
|
|
20231208,170700,109193980,9050,9050,9050,9050,0
|
|
20231208,170600,109193980,9050,9050,9050,9050,0
|
|
20231208,170500,109193980,9050,9050,9050,9050,0
|
|
20231208,170400,109193980,9050,9050,9050,9050,0
|
|
20231208,170300,109193980,9050,9050,9050,9050,0
|
|
20231208,170200,109193980,9050,9050,9050,9050,0
|
|
20231208,170100,109193980,9050,9050,9050,9050,0
|
|
20231208,170000,109193980,9050,9050,9050,9050,0
|
|
20231208,165900,109193980,9050,9050,9050,9050,0
|
|
20231208,165800,109193980,9050,9050,9050,9050,0
|
|
20231208,165700,109193980,9050,9050,9050,9050,0
|
|
20231208,165600,109193980,9050,9050,9050,9050,0
|
|
20231208,165500,109193980,9050,9050,9050,9050,0
|
|
20231208,165400,109193980,9050,9050,9050,9050,0
|
|
20231208,165300,109193980,9050,9050,9050,9050,0
|
|
20231208,165200,109193980,9050,9050,9050,9050,0
|
|
20231208,165100,109193980,9050,9050,9050,9050,0
|
|
20231208,165000,109193980,9050,9050,9050,9050,0
|
|
20231208,164900,109193980,9050,9050,9050,9050,0
|
|
20231208,164800,109193980,9050,9050,9050,9050,0
|
|
20231208,164700,109193980,9050,9050,9050,9050,0
|
|
20231208,164600,109193980,9050,9050,9050,9050,0
|
|
20231208,164500,109193980,9050,9050,9050,9050,0
|
|
20231208,164400,109193980,9050,9050,9050,9050,0
|
|
20231208,164300,109193980,9050,9050,9050,9050,0
|
|
20231208,164200,109193980,9050,9050,9050,9050,0
|
|
20231208,164100,109193980,9050,9050,9050,9050,30
|
|
20231208,164000,109193980,9050,9050,9050,9050,0
|
|
20231208,163900,109193980,9050,9050,9050,9050,0
|
|
20231208,163800,109193980,9050,9050,9050,9050,0
|
|
20231208,163700,109193980,9050,9050,9050,9050,0
|
|
20231208,163600,109193980,9050,9050,9050,9050,0
|
|
20231208,163500,109193980,9050,9050,9050,9050,0
|
|
20231208,163400,109193980,9050,9050,9050,9050,0
|
|
20231208,163300,109193980,9050,9050,9050,9050,0
|
|
20231208,163200,109193980,9050,9050,9050,9050,0
|
|
20231208,163100,109193980,9050,9050,9050,9050,0
|
|
20231208,163000,109193980,9050,9050,9050,9050,0
|
|
20231208,162900,109193980,9050,9050,9050,9050,0
|
|
20231208,162800,109193980,9050,9050,9050,9050,0
|
|
20231208,162700,109193980,9050,9050,9050,9050,0
|
|
20231208,162600,109193980,9050,9050,9050,9050,0
|
|
20231208,162500,109193980,9050,9050,9050,9050,0
|
|
20231208,162400,109193980,9050,9050,9050,9050,0
|
|
20231208,162300,109193980,9050,9050,9050,9050,0
|
|
20231208,162200,109193980,9050,9050,9050,9050,0
|
|
20231208,162100,109193980,9050,9050,9050,9050,0
|
|
20231208,162000,109193980,9050,9050,9050,9050,0
|
|
20231208,161900,109193980,9050,9050,9050,9050,0
|
|
20231208,161800,109193980,9050,9050,9050,9050,0
|
|
20231208,161700,109193980,9050,9050,9050,9050,0
|
|
20231208,161600,109193980,9050,9050,9050,9050,0
|
|
20231208,161500,109193980,9050,9050,9050,9050,0
|
|
20231208,161400,109193980,9050,9050,9050,9050,0
|
|
20231208,161300,109193980,9050,9050,9050,9050,0
|
|
20231208,161200,109193980,9050,9050,9050,9050,0
|
|
20231208,161100,109193980,9050,9050,9050,9050,30
|
|
20231208,161000,109193980,9050,9050,9050,9050,0
|
|
20231208,160900,109193980,9050,9050,9050,9050,0
|
|
20231208,160800,109193980,9050,9050,9050,9050,0
|
|
20231208,160700,109193980,9050,9050,9050,9050,0
|
|
20231208,160600,109193980,9050,9050,9050,9050,0
|
|
20231208,160500,109193980,9050,9050,9050,9050,0
|
|
20231208,160400,109193980,9050,9050,9050,9050,0
|
|
20231208,160300,109193980,9050,9050,9050,9050,0
|
|
20231208,160200,109193980,9050,9050,9050,9050,0
|
|
20231208,160100,109193980,9050,9050,9050,9050,0
|
|
20231208,160000,109193980,9050,9050,9050,9050,0
|
|
20231208,155900,109193980,9050,9050,9050,9050,0
|
|
20231208,155800,109193980,9050,9050,9050,9050,0
|
|
20231208,155700,109193980,9050,9050,9050,9050,0
|
|
20231208,155600,109193980,9050,9050,9050,9050,0
|
|
20231208,155500,109193980,9050,9050,9050,9050,0
|
|
20231208,155400,109193980,9050,9050,9050,9050,0
|
|
20231208,155300,109193980,9050,9050,9050,9050,0
|
|
20231208,155200,109193980,9050,9050,9050,9050,0
|
|
20231208,155100,109193980,9050,9050,9050,9050,0
|
|
20231208,155000,109193980,9050,9050,9050,9050,0
|
|
20231208,154900,109193980,9050,9050,9050,9050,0
|
|
20231208,154800,109193980,9050,9050,9050,9050,0
|
|
20231208,154700,109193980,9050,9050,9050,9050,0
|
|
20231208,154600,109193980,9050,9050,9050,9050,0
|
|
20231208,154500,109193980,9050,9050,9050,9050,0
|
|
20231208,154400,109193980,9050,9050,9050,9050,0
|
|
20231208,154300,109193980,9050,9050,9050,9050,0
|
|
20231208,154200,109193980,9050,9050,9050,9050,0
|
|
20231208,154100,109193980,9050,9050,9050,9050,30
|
|
20231208,154000,109193980,9050,9050,9050,9050,0
|
|
20231208,153900,109193980,9050,9050,9050,9050,0
|
|
20231208,153800,109193980,9050,9050,9050,9050,0
|
|
20231208,153700,109193980,9050,9050,9050,9050,0
|
|
20231208,153600,109193980,9050,9050,9050,9050,0
|
|
20231208,153500,109193980,9050,9050,9050,9050,0
|
|
20231208,153400,109193980,9050,9050,9050,9050,0
|
|
20231208,153300,109193980,9050,9050,9050,9050,0
|
|
20231208,153200,109193980,9050,9050,9050,9050,0
|
|
20231208,153100,109193980,9050,9050,9050,9050,0
|
|
20231208,153000,109193980,9050,9050,9050,9050,30
|
|
20231208,152900,108922480,9050,9050,9050,9050,0
|
|
20231208,152800,108922480,9050,9050,9050,9050,0
|
|
20231208,152700,108922480,9050,9050,9050,9050,0
|
|
20231208,152600,108922480,9050,9050,9050,9050,0
|
|
20231208,152500,108922480,9050,9050,9050,9050,0
|
|
20231208,152400,108922480,9050,9050,9050,9050,0
|
|
20231208,152300,108922480,9050,9050,9050,9050,0
|
|
20231208,152200,108922480,9050,9050,9050,9050,0
|
|
20231208,152100,108922480,9050,9050,9050,9050,0
|
|
20231208,152000,108922480,9050,9050,9050,9050,0
|
|
20231208,151900,108922480,9050,9050,9050,9050,0
|
|
20231208,151800,108922480,9050,9050,9050,9050,0
|
|
20231208,151700,108922480,9050,9050,9050,9050,0
|
|
20231208,151600,108922480,9050,9050,9050,9050,0
|
|
20231208,151500,108922480,9050,9050,9050,9050,0
|
|
20231208,151400,108922480,9050,9050,9050,9050,0
|
|
20231208,151300,108922480,9050,9050,9050,9050,15
|
|
20231208,151200,108786730,9060,9060,9060,9060,0
|
|
20231208,151100,108786730,9060,9060,9060,9060,0
|
|
20231208,151000,108786730,9060,9060,9060,9060,42
|
|
20231208,150900,108406210,9060,9060,9060,9060,0
|
|
20231208,150800,108406210,9060,9060,9060,9060,3
|
|
20231208,150700,108379030,9060,9060,9060,9060,0
|
|
20231208,150600,108379030,9060,9060,9060,9060,0
|
|
20231208,150500,108379030,9060,9060,9060,9060,0
|
|
20231208,150400,108379030,9060,9060,9060,9060,0
|
|
20231208,150300,108379030,9060,9060,9060,9060,0
|
|
20231208,150200,108379030,9060,9060,9060,9060,5
|
|
20231208,150100,108333730,9060,9060,9060,9060,18
|
|
20231208,150000,108170650,9050,9050,9050,9050,10
|
|
20231208,145900,108080150,9060,9060,9060,9060,0
|
|
20231208,145800,108080150,9060,9060,9060,9060,0
|
|
20231208,145700,108080150,9060,9060,9060,9060,0
|
|
20231208,145600,108080150,9060,9060,9060,9060,0
|
|
20231208,145500,108080150,9060,9060,9060,9060,0
|
|
20231208,145400,108080150,9060,9060,9060,9060,0
|
|
20231208,145300,108080150,9060,9060,9060,9060,500
|
|
20231208,145200,103550150,9060,9060,9060,9060,5
|
|
20231208,145100,103504850,9060,9060,9060,9060,0
|
|
20231208,145000,103504850,9060,9060,9060,9060,0
|
|
20231208,144900,103504850,9060,9060,9060,9060,0
|
|
20231208,144800,103504850,9060,9060,9060,9060,10
|
|
20231208,144700,103414250,9050,9050,9050,9050,29
|
|
20231208,144600,103151800,9000,9000,9000,9000,0
|
|
20231208,144500,103151800,9000,9000,9000,9000,0
|
|
20231208,144400,103151800,9000,9000,9000,9000,0
|
|
20231208,144300,103151800,9000,9000,9000,9000,0
|
|
20231208,144200,103151800,9000,9000,9000,9000,100
|
|
20231208,144100,102251800,9060,9060,9060,9060,0
|
|
20231208,144000,102251800,9060,9060,9060,9060,0
|
|
20231208,143900,102251800,9060,9060,9060,9060,0
|
|
20231208,143800,102251800,9060,9060,9060,9060,0
|
|
20231208,143700,102251800,9060,9050,9060,9050,200
|
|
20231208,143600,100440800,9050,9050,9050,9050,100
|
|
20231208,143500,99535800,9050,9050,9050,9050,0
|
|
20231208,143400,99535800,9050,9050,9050,9050,0
|
|
20231208,143300,99535800,9050,9050,9050,9050,0
|
|
20231208,143200,99535800,9050,9050,9050,9050,0
|
|
20231208,143100,99535800,9050,9050,9050,9050,0
|
|
20231208,143000,99535800,9050,9050,9050,9050,0
|
|
20231208,142900,99535800,9050,9050,9050,9050,0
|
|
20231208,142800,99535800,9050,9050,9050,9050,0
|
|
20231208,142700,99535800,9050,9050,9050,9050,0
|
|
20231208,142600,99535800,9050,9050,9050,9050,0
|
|
20231208,142500,99535800,9050,9050,9050,9050,0
|
|
20231208,142400,99535800,9050,9050,9050,9050,0
|
|
20231208,142300,99535800,9050,9050,9050,9050,0
|
|
20231208,142200,99535800,9050,9050,9050,9050,0
|
|
20231208,142100,99535800,9050,9050,9050,9050,0
|
|
20231208,142000,99535800,9050,9050,9050,9050,0
|
|
20231208,141900,99535800,9050,9050,9050,9050,0
|
|
20231208,141800,99535800,9050,9050,9050,9050,0
|
|
20231208,141700,99535800,9050,9050,9050,9050,100
|
|
20231208,141600,98630800,9030,9030,9030,9030,0
|
|
20231208,141500,98630800,9030,9030,9030,9030,0
|
|
20231208,141400,98630800,9030,9030,9030,9030,0
|
|
20231208,141300,98630800,9030,9030,9030,9030,0
|
|
20231208,141200,98630800,9030,9030,9030,9030,289
|
|
20231208,141100,96021130,9030,9040,9040,9030,250
|
|
20231208,141000,93762770,9040,9040,9040,9040,12
|
|
20231208,140900,93654290,9060,9060,9060,9060,5
|
|
20231208,140800,93608990,9040,9040,9040,9040,3
|
|
20231208,140700,93581870,9060,9060,9060,9060,0
|
|
20231208,140600,93581870,9060,9060,9060,9060,2
|
|
20231208,140500,93563750,9070,9070,9070,9070,0
|
|
20231208,140400,93563750,9070,9070,9070,9070,0
|
|
20231208,140300,93563750,9070,9070,9070,9070,0
|
|
20231208,140200,93563750,9070,9070,9070,9070,0
|
|
20231208,140100,93563750,9070,9070,9070,9070,0
|
|
20231208,140000,93563750,9070,9070,9070,9070,0
|
|
20231208,135900,93563750,9070,9070,9070,9070,0
|
|
20231208,135800,93563750,9070,9070,9070,9070,0
|
|
20231208,135700,93563750,9070,9070,9070,9070,0
|
|
20231208,135600,93563750,9070,9070,9070,9070,0
|
|
20231208,135500,93563750,9070,9070,9070,9070,0
|
|
20231208,135400,93563750,9070,9070,9070,9070,0
|
|
20231208,135300,93563750,9070,9070,9070,9070,0
|
|
20231208,135200,93563750,9070,9070,9070,9070,0
|
|
20231208,135100,93563750,9070,9070,9070,9070,0
|
|
20231208,135000,93563750,9070,9070,9070,9070,0
|
|
20231208,134900,93563750,9070,9070,9070,9070,0
|
|
20231208,134800,93563750,9070,9020,9070,9020,4602
|
|
20231208,134700,52008100,9000,9000,9000,9000,0
|
|
20231208,134600,52008100,9000,9000,9000,9000,0
|
|
20231208,134500,52008100,9000,9000,9000,9000,20
|
|
20231208,134400,51828100,9000,9000,9000,9000,0
|
|
20231208,134300,51828100,9000,9000,9000,9000,0
|
|
20231208,134200,51828100,9000,9000,9000,9000,0
|
|
20231208,134100,51828100,9000,9000,9000,9000,0
|
|
20231208,134000,51828100,9000,9000,9000,9000,1287
|
|
20231208,133900,40245100,8990,8990,8990,8990,0
|
|
20231208,133800,40245100,8990,8990,8990,8990,200
|
|
20231208,133700,38447100,8990,8990,8990,8990,0
|
|
20231208,133600,38447100,8990,8990,8990,8990,0
|
|
20231208,133500,38447100,8990,8990,8990,8990,0
|
|
20231208,133400,38447100,8990,8990,8990,8990,31
|
|
20231208,133300,38168410,8980,8980,8980,8980,0
|
|
20231208,133200,38168410,8980,8980,8980,8980,0
|
|
20231208,133100,38168410,8980,8980,8980,8980,20
|
|
20231208,133000,37988810,8990,8990,8990,8990,1
|
|
20231208,132900,37979820,9000,9000,9000,9000,0
|
|
20231208,132800,37979820,9000,9000,9000,9000,1
|
|
20231208,132700,37970820,9000,9000,9000,9000,0
|
|
20231208,132600,37970820,9000,9000,9000,9000,0
|
|
20231208,132500,37970820,9000,9000,9000,9000,0
|
|
20231208,132400,37970820,9000,9000,9000,9000,1
|
|
20231208,132300,37961820,8990,8990,8990,8990,0
|
|
20231208,132200,37961820,8990,8990,8990,8990,0
|
|
20231208,132100,37961820,8990,8990,8990,8990,0
|
|
20231208,132000,37961820,8990,8990,8990,8990,0
|
|
20231208,131900,37961820,8990,8990,8990,8990,0
|
|
20231208,131800,37961820,8990,8990,8990,8990,170
|
|
20231208,131700,36433520,8980,8980,8980,8980,0
|
|
20231208,131600,36433520,8980,8980,8980,8980,0
|
|
20231208,131500,36433520,8980,8980,8980,8980,0
|
|
20231208,131400,36433520,8980,8980,8980,8980,0
|
|
20231208,131300,36433520,8980,8980,8980,8980,0
|
|
20231208,131200,36433520,8980,8980,8980,8980,30
|
|
20231208,131100,36164120,8980,8980,8980,8980,300
|
|
20231208,131000,33470120,8980,8980,8980,8980,0
|
|
20231208,130900,33470120,8980,8980,8980,8980,0
|
|
20231208,130800,33470120,8980,8980,8980,8980,0
|
|
20231208,130700,33470120,8980,8990,8990,8980,367
|
|
20231208,130600,30172410,9000,9000,9000,9000,0
|
|
20231208,130500,30172410,9000,9000,9000,9000,0
|
|
20231208,130400,30172410,9000,9000,9000,9000,0
|
|
20231208,130300,30172410,9000,9000,9000,9000,0
|
|
20231208,130200,30172410,9000,9000,9000,9000,0
|
|
20231208,130100,30172410,9000,9000,9000,9000,0
|
|
20231208,130000,30172410,9000,9000,9000,9000,0
|
|
20231208,125900,30172410,9000,9000,9000,9000,0
|
|
20231208,125800,30172410,9000,9000,9000,9000,0
|
|
20231208,125700,30172410,9000,9000,9000,9000,0
|
|
20231208,125600,30172410,9000,9000,9000,9000,11
|
|
20231208,125500,30073410,9000,9000,9000,9000,0
|
|
20231208,125400,30073410,9000,9000,9000,9000,0
|
|
20231208,125300,30073410,9000,9000,9000,9000,0
|
|
20231208,125200,30073410,9000,9000,9000,9000,15
|
|
20231208,125100,29938410,9000,9000,9000,9000,0
|
|
20231208,125000,29938410,9000,9000,9000,9000,0
|
|
20231208,124900,29938410,9000,9000,9000,9000,0
|
|
20231208,124800,29938410,9000,9000,9000,9000,0
|
|
20231208,124700,29938410,9000,9000,9000,9000,0
|
|
20231208,124600,29938410,9000,9000,9000,9000,0
|
|
20231208,124500,29938410,9000,9000,9000,9000,0
|
|
20231208,124400,29938410,9000,9000,9000,9000,0
|
|
20231208,124300,29938410,9000,9000,9000,9000,0
|
|
20231208,124200,29938410,9000,9000,9000,9000,0
|
|
20231208,124100,29938410,9000,9000,9000,9000,0
|
|
20231208,124000,29938410,9000,9000,9000,9000,0
|
|
20231208,123900,29938410,9000,9000,9000,9000,0
|
|
20231208,123800,29938410,9000,9000,9000,9000,0
|
|
20231208,123700,29938410,9000,9000,9000,9000,0
|
|
20231208,123600,29938410,9000,9000,9000,9000,0
|
|
20231208,123500,29938410,9000,9000,9000,9000,0
|
|
20231208,123400,29938410,9000,9000,9000,9000,0
|
|
20231208,123300,29938410,9000,9000,9000,9000,0
|
|
20231208,123200,29938410,9000,9000,9000,9000,0
|
|
20231208,123100,29938410,9000,9000,9000,9000,0
|
|
20231208,123000,29938410,9000,9000,9000,9000,0
|
|
20231208,122900,29938410,9000,9000,9000,9000,0
|
|
20231208,122800,29938410,9000,9000,9000,9000,0
|
|
20231208,122700,29938410,9000,9000,9000,9000,0
|
|
20231208,122600,29938410,9000,9000,9000,9000,0
|
|
20231208,122500,29938410,9000,9000,9000,9000,0
|
|
20231208,122400,29938410,9000,9000,9000,9000,0
|
|
20231208,122300,29938410,9000,9000,9000,9000,0
|
|
20231208,122200,29938410,9000,9000,9000,9000,0
|
|
20231208,122100,29938410,9000,9000,9000,9000,0
|
|
20231208,122000,29938410,9000,9000,9000,9000,0
|
|
20231208,121900,29938410,9000,9000,9000,9000,0
|
|
20231208,121800,29938410,9000,9000,9000,9000,0
|
|
20231208,121700,29938410,9000,9000,9000,9000,0
|
|
20231208,121600,29938410,9000,9000,9000,9000,0
|
|
20231208,121500,29938410,9000,9000,9000,9000,0
|
|
20231208,121400,29938410,9000,9000,9000,9000,0
|
|
20231208,121300,29938410,9000,9000,9000,9000,0
|
|
20231208,121200,29938410,9000,9000,9000,9000,0
|
|
20231208,121100,29938410,9000,9000,9000,9000,0
|
|
20231208,121000,29938410,9000,9000,9000,9000,1000
|
|
20231208,120900,20938410,8990,8990,8990,8990,97
|
|
20231208,120800,20066380,8990,8990,8990,8990,0
|
|
20231208,120700,20066380,8990,8990,8990,8990,102
|
|
20231208,120600,19149400,9000,9000,9000,9000,0
|
|
20231208,120500,19149400,9000,9000,9000,9000,0
|
|
20231208,120400,19149400,9000,9000,9000,9000,0
|
|
20231208,120300,19149400,9000,9000,9000,9000,1
|
|
20231208,120200,19140400,8990,8990,8990,8990,0
|
|
20231208,120100,19140400,8990,8990,8990,8990,0
|
|
20231208,120000,19140400,8990,8990,8990,8990,153
|
|
20231208,115900,17764930,8990,8990,8990,8990,0
|
|
20231208,115800,17764930,8990,8990,8990,8990,0
|
|
20231208,115700,17764930,8990,8990,8990,8990,0
|
|
20231208,115600,17764930,8990,8990,8990,8990,0
|
|
20231208,115500,17764930,8990,8990,8990,8990,1
|
|
20231208,115400,17755940,8990,8990,8990,8990,0
|
|
20231208,115300,17755940,8990,8990,8990,8990,0
|
|
20231208,115200,17755940,8990,8990,8990,8990,0
|
|
20231208,115100,17755940,8990,8990,8990,8990,0
|
|
20231208,115000,17755940,8990,8990,8990,8990,3
|
|
20231208,114900,17728970,9000,9000,9000,9000,0
|
|
20231208,114800,17728970,9000,9000,9000,9000,0
|
|
20231208,114700,17728970,9000,9000,9000,9000,0
|
|
20231208,114600,17728970,9000,9000,9000,9000,0
|
|
20231208,114500,17728970,9000,9000,9000,9000,0
|
|
20231208,114400,17728970,9000,9000,9000,9000,50
|
|
20231208,114300,17278970,9000,9000,9000,9000,0
|
|
20231208,114200,17278970,9000,9000,9000,9000,0
|
|
20231208,114100,17278970,9000,9000,9000,9000,12
|
|
20231208,114000,17170970,9000,9000,9000,9000,0
|
|
20231208,113900,17170970,9000,9000,9000,9000,0
|
|
20231208,113800,17170970,9000,9000,9000,9000,5
|
|
20231208,113700,17125970,9000,9000,9000,9000,0
|
|
20231208,113600,17125970,9000,9000,9000,9000,0
|
|
20231208,113500,17125970,9000,9000,9000,9000,0
|
|
20231208,113400,17125970,9000,9000,9000,9000,0
|
|
20231208,113300,17125970,9000,9000,9000,9000,0
|
|
20231208,113200,17125970,9000,9000,9000,9000,0
|
|
20231208,113100,17125970,9000,9000,9000,9000,0
|
|
20231208,113000,17125970,9000,9000,9000,9000,0
|
|
20231208,112900,17125970,9000,9000,9000,9000,0
|
|
20231208,112800,17125970,9000,9000,9000,9000,22
|
|
20231208,112700,16927970,9020,9020,9020,9020,0
|
|
20231208,112600,16927970,9020,9020,9020,9020,0
|
|
20231208,112500,16927970,9020,9020,9020,9020,0
|
|
20231208,112400,16927970,9020,9020,9020,9020,0
|
|
20231208,112300,16927970,9020,9020,9020,9020,0
|
|
20231208,112200,16927970,9020,9020,9020,9020,0
|
|
20231208,112100,16927970,9020,9020,9020,9020,0
|
|
20231208,112000,16927970,9020,9020,9020,9020,0
|
|
20231208,111900,16927970,9020,9020,9020,9020,0
|
|
20231208,111800,16927970,9020,9020,9020,9020,0
|
|
20231208,111700,16927970,9020,9020,9020,9020,0
|
|
20231208,111600,16927970,9020,9020,9020,9020,1
|
|
20231208,111500,16918950,9000,9000,9000,9000,0
|
|
20231208,111400,16918950,9000,9000,9000,9000,0
|
|
20231208,111300,16918950,9000,9000,9000,9000,0
|
|
20231208,111200,16918950,9000,9000,9000,9000,0
|
|
20231208,111100,16918950,9000,9000,9000,9000,0
|
|
20231208,111000,16918950,9000,9000,9000,9000,0
|
|
20231208,110900,16918950,9000,9000,9000,9000,0
|
|
20231208,110800,16918950,9000,9000,9000,9000,0
|
|
20231208,110700,16918950,9000,9000,9000,9000,0
|
|
20231208,110600,16918950,9000,9000,9000,9000,0
|
|
20231208,110500,16918950,9000,9000,9000,9000,0
|
|
20231208,110400,16918950,9000,9000,9000,9000,0
|
|
20231208,110300,16918950,9000,9000,9000,9000,0
|
|
20231208,110200,16918950,9000,9000,9000,9000,20
|
|
20231208,110100,16738950,9000,9000,9000,9000,0
|
|
20231208,110000,16738950,9000,9000,9000,9000,4
|
|
20231208,105900,16702950,9000,9000,9000,9000,5
|
|
20231208,105800,16657950,9010,9010,9010,9010,0
|
|
20231208,105700,16657950,9010,9010,9010,9010,0
|
|
20231208,105600,16657950,9010,9010,9010,9010,0
|
|
20231208,105500,16657950,9010,9010,9010,9010,2
|
|
20231208,105400,16639930,9010,9010,9010,9010,0
|
|
20231208,105300,16639930,9010,9010,9010,9010,1
|
|
20231208,105200,16630920,9020,9020,9020,9020,0
|
|
20231208,105100,16630920,9020,9020,9020,9020,0
|
|
20231208,105000,16630920,9020,9020,9020,9020,0
|
|
20231208,104900,16630920,9020,9020,9020,9020,1
|
|
20231208,104800,16621900,9010,9010,9010,9010,0
|
|
20231208,104700,16621900,9010,9010,9010,9010,0
|
|
20231208,104600,16621900,9010,9010,9010,9010,2
|
|
20231208,104500,16603880,9020,9020,9020,9020,0
|
|
20231208,104400,16603880,9020,9020,9020,9020,0
|
|
20231208,104300,16603880,9020,9020,9020,9020,0
|
|
20231208,104200,16603880,9020,9020,9020,9020,0
|
|
20231208,104100,16603880,9020,9020,9020,9020,4
|
|
20231208,104000,16567800,9010,9010,9010,9010,52
|
|
20231208,103900,16099280,9010,9010,9010,9010,5
|
|
20231208,103800,16054230,9010,9010,9010,9010,0
|
|
20231208,103700,16054230,9010,9010,9010,9010,0
|
|
20231208,103600,16054230,9010,9010,9010,9010,0
|
|
20231208,103500,16054230,9010,9010,9010,9010,5
|
|
20231208,103400,16009180,9010,9010,9010,9010,0
|
|
20231208,103300,16009180,9010,9010,9010,9010,0
|
|
20231208,103200,16009180,9010,9010,9010,9010,0
|
|
20231208,103100,16009180,9010,9010,9010,9010,3
|
|
20231208,103000,15982150,9010,9010,9010,9010,4
|
|
20231208,102900,15946110,9010,9010,9010,9010,0
|
|
20231208,102800,15946110,9010,9010,9010,9010,0
|
|
20231208,102700,15946110,9010,9010,9010,9010,0
|
|
20231208,102600,15946110,9010,9010,9010,9010,16
|
|
20231208,102500,15801950,9010,9010,9010,9010,0
|
|
20231208,102400,15801950,9010,9010,9010,9010,0
|
|
20231208,102300,15801950,9010,9010,9010,9010,0
|
|
20231208,102200,15801950,9010,9010,9010,9010,0
|
|
20231208,102100,15801950,9010,9010,9010,9010,0
|
|
20231208,102000,15801950,9010,9010,9010,9010,0
|
|
20231208,101900,15801950,9010,9010,9010,9010,0
|
|
20231208,101800,15801950,9010,9010,9010,9010,0
|
|
20231208,101700,15801950,9010,9010,9010,9010,10
|
|
20231208,101600,15711850,9010,9010,9010,9010,0
|
|
20231208,101500,15711850,9010,9010,9010,9010,7
|
|
20231208,101400,15648780,9010,9010,9010,9010,245
|
|
20231208,101300,13441330,9010,9010,9010,9010,0
|
|
20231208,101200,13441330,9010,9010,9010,9010,0
|
|
20231208,101100,13441330,9010,9010,9010,9010,0
|
|
20231208,101000,13441330,9010,9010,9010,9010,1
|
|
20231208,100900,13432320,9010,9010,9010,9010,0
|
|
20231208,100800,13432320,9010,9010,9010,9010,0
|
|
20231208,100700,13432320,9010,9010,9010,9010,0
|
|
20231208,100600,13432320,9010,9010,9010,9010,0
|
|
20231208,100500,13432320,9010,9010,9010,9010,104
|
|
20231208,100400,12495280,9010,9010,9010,9010,0
|
|
20231208,100300,12495280,9010,9010,9010,9010,0
|
|
20231208,100200,12495280,9010,9010,9010,9010,0
|
|
20231208,100100,12495280,9010,9010,9010,9010,0
|
|
20231208,100000,12495280,9010,9010,9010,9010,0
|
|
20231208,095900,12495280,9010,9010,9010,9010,0
|
|
20231208,095800,12495280,9010,9010,9010,9010,0
|
|
20231208,095700,12495280,9010,9010,9010,9010,1
|
|
20231208,095600,12486270,9010,9010,9010,9010,19
|
|
20231208,095500,12315080,9020,9020,9020,9020,0
|
|
20231208,095400,12315080,9020,9020,9020,9020,1
|
|
20231208,095300,12306060,9010,9010,9010,9010,0
|
|
20231208,095200,12306060,9010,9010,9010,9010,0
|
|
20231208,095100,12306060,9010,9010,9010,9010,70
|
|
20231208,095000,11675360,9010,9010,9010,9010,23
|
|
20231208,094900,11468130,9010,9010,9010,9010,0
|
|
20231208,094800,11468130,9010,9010,9010,9010,0
|
|
20231208,094700,11468130,9010,9010,9010,9010,97
|
|
20231208,094600,10594160,9010,9010,9010,9010,0
|
|
20231208,094500,10594160,9010,9010,9010,9010,0
|
|
20231208,094400,10594160,9010,9010,9010,9010,0
|
|
20231208,094300,10594160,9010,9010,9010,9010,0
|
|
20231208,094200,10594160,9010,9010,9010,9010,0
|
|
20231208,094100,10594160,9010,9010,9010,9010,110
|
|
20231208,094000,9603060,9020,9020,9020,9020,0
|
|
20231208,093900,9603060,9020,9020,9020,9020,0
|
|
20231208,093800,9603060,9020,9020,9020,9020,1
|
|
20231208,093700,9594040,9020,9020,9020,9020,2
|
|
20231208,093600,9576000,9030,9030,9030,9030,0
|
|
20231208,093500,9576000,9030,9030,9030,9030,0
|
|
20231208,093400,9576000,9030,9030,9030,9030,0
|
|
20231208,093300,9576000,9030,9030,9030,9030,0
|
|
20231208,093200,9576000,9030,9030,9030,9030,0
|
|
20231208,093100,9576000,9030,9030,9030,9030,0
|
|
20231208,093000,9576000,9030,9030,9030,9030,0
|
|
20231208,092900,9576000,9030,9030,9030,9030,0
|
|
20231208,092800,9576000,9030,9030,9030,9030,0
|
|
20231208,092700,9576000,9030,9030,9030,9030,0
|
|
20231208,092600,9576000,9030,9030,9030,9030,0
|
|
20231208,092500,9576000,9030,9030,9030,9030,0
|
|
20231208,092400,9576000,9030,9030,9030,9030,7
|
|
20231208,092300,9512790,8980,8980,8980,8980,0
|
|
20231208,092200,9512790,8980,8980,8980,8980,0
|
|
20231208,092100,9512790,8980,8980,8980,8980,0
|
|
20231208,092000,9512790,8980,8980,8980,8980,0
|
|
20231208,091900,9512790,8980,8990,8990,8980,603
|
|
20231208,091800,4097720,8980,9000,9000,8980,152
|
|
20231208,091700,2732140,8980,8980,8980,8980,0
|
|
20231208,091600,2732140,8980,8980,8980,8980,0
|
|
20231208,091500,2732140,8980,8980,8980,8980,0
|
|
20231208,091400,2732140,8980,8980,8980,8980,0
|
|
20231208,091300,2732140,8980,8980,8980,8980,0
|
|
20231208,091200,2732140,8980,8980,8980,8980,0
|
|
20231208,091100,2732140,8980,8980,8980,8980,0
|
|
20231208,091000,2732140,8980,8980,8980,8980,0
|
|
20231208,090900,2732140,8980,8990,8990,8980,300
|
|
20231208,090800,35970,8980,8980,8980,8980,0
|
|
20231208,090700,35970,8980,8980,8980,8980,0
|
|
20231208,090600,35970,8980,8980,8980,8980,0
|
|
20231208,090500,35970,8980,8980,8980,8980,0
|
|
20231208,090400,35970,8980,8980,8980,8980,0
|
|
20231208,090300,35970,8980,8980,8980,8980,0
|
|
20231208,090200,35970,8980,8980,8980,8980,3
|
|
20231208,090100,9030,9030,9030,9030,9030,0
|
|
20231208,090000,9030,9030,9030,9030,9030,1
|