674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201100,774646280,4335,4335,4335,4335,3425
|
|
20231204,201000,774646280,4335,4335,4335,4335,0
|
|
20231204,200900,774646280,4335,4335,4335,4335,0
|
|
20231204,200800,774646280,4335,4335,4335,4335,0
|
|
20231204,200700,774646280,4335,4335,4335,4335,0
|
|
20231204,200600,774646280,4335,4335,4335,4335,0
|
|
20231204,200500,774646280,4335,4335,4335,4335,0
|
|
20231204,200400,774646280,4335,4335,4335,4335,0
|
|
20231204,200300,774646280,4335,4335,4335,4335,0
|
|
20231204,200200,774646280,4335,4335,4335,4335,0
|
|
20231204,200100,774646280,4335,4335,4335,4335,0
|
|
20231204,200000,774646280,4335,4335,4335,4335,0
|
|
20231204,195900,774646280,4335,4335,4335,4335,0
|
|
20231204,195800,774646280,4335,4335,4335,4335,0
|
|
20231204,195700,774646280,4335,4335,4335,4335,0
|
|
20231204,195600,774646280,4335,4335,4335,4335,0
|
|
20231204,195500,774646280,4335,4335,4335,4335,0
|
|
20231204,195400,774646280,4335,4335,4335,4335,0
|
|
20231204,195300,774646280,4335,4335,4335,4335,0
|
|
20231204,195200,774646280,4335,4335,4335,4335,0
|
|
20231204,195100,774646280,4335,4335,4335,4335,0
|
|
20231204,195000,774646280,4335,4335,4335,4335,0
|
|
20231204,194900,774646280,4335,4335,4335,4335,0
|
|
20231204,194800,774646280,4335,4335,4335,4335,0
|
|
20231204,194700,774646280,4335,4335,4335,4335,0
|
|
20231204,194600,774646280,4335,4335,4335,4335,0
|
|
20231204,194500,774646280,4335,4335,4335,4335,0
|
|
20231204,194400,774646280,4335,4335,4335,4335,0
|
|
20231204,194300,774646280,4335,4335,4335,4335,0
|
|
20231204,194200,774646280,4335,4335,4335,4335,0
|
|
20231204,194100,774646280,4335,4335,4335,4335,3425
|
|
20231204,194000,774646280,4335,4335,4335,4335,0
|
|
20231204,193900,774646280,4335,4335,4335,4335,0
|
|
20231204,193800,774646280,4335,4335,4335,4335,0
|
|
20231204,193700,774646280,4335,4335,4335,4335,0
|
|
20231204,193600,774646280,4335,4335,4335,4335,0
|
|
20231204,193500,774646280,4335,4335,4335,4335,0
|
|
20231204,193400,774646280,4335,4335,4335,4335,0
|
|
20231204,193300,774646280,4335,4335,4335,4335,0
|
|
20231204,193200,774646280,4335,4335,4335,4335,0
|
|
20231204,193100,774646280,4335,4335,4335,4335,0
|
|
20231204,193000,774646280,4335,4335,4335,4335,0
|
|
20231204,192900,774646280,4335,4335,4335,4335,0
|
|
20231204,192800,774646280,4335,4335,4335,4335,0
|
|
20231204,192700,774646280,4335,4335,4335,4335,0
|
|
20231204,192600,774646280,4335,4335,4335,4335,0
|
|
20231204,192500,774646280,4335,4335,4335,4335,0
|
|
20231204,192400,774646280,4335,4335,4335,4335,0
|
|
20231204,192300,774646280,4335,4335,4335,4335,0
|
|
20231204,192200,774646280,4335,4335,4335,4335,0
|
|
20231204,192100,774646280,4335,4335,4335,4335,0
|
|
20231204,192000,774646280,4335,4335,4335,4335,0
|
|
20231204,191900,774646280,4335,4335,4335,4335,0
|
|
20231204,191800,774646280,4335,4335,4335,4335,0
|
|
20231204,191700,774646280,4335,4335,4335,4335,0
|
|
20231204,191600,774646280,4335,4335,4335,4335,0
|
|
20231204,191500,774646280,4335,4335,4335,4335,0
|
|
20231204,191400,774646280,4335,4335,4335,4335,0
|
|
20231204,191300,774646280,4335,4335,4335,4335,0
|
|
20231204,191200,774646280,4335,4335,4335,4335,0
|
|
20231204,191100,774646280,4335,4335,4335,4335,3425
|
|
20231204,191000,774646280,4335,4335,4335,4335,0
|
|
20231204,190900,774646280,4335,4335,4335,4335,0
|
|
20231204,190800,774646280,4335,4335,4335,4335,0
|
|
20231204,190700,774646280,4335,4335,4335,4335,0
|
|
20231204,190600,774646280,4335,4335,4335,4335,0
|
|
20231204,190500,774646280,4335,4335,4335,4335,0
|
|
20231204,190400,774646280,4335,4335,4335,4335,0
|
|
20231204,190300,774646280,4335,4335,4335,4335,0
|
|
20231204,190200,774646280,4335,4335,4335,4335,0
|
|
20231204,190100,774646280,4335,4335,4335,4335,0
|
|
20231204,190000,774646280,4335,4335,4335,4335,0
|
|
20231204,185900,774646280,4335,4335,4335,4335,0
|
|
20231204,185800,774646280,4335,4335,4335,4335,0
|
|
20231204,185700,774646280,4335,4335,4335,4335,0
|
|
20231204,185600,774646280,4335,4335,4335,4335,0
|
|
20231204,185500,774646280,4335,4335,4335,4335,0
|
|
20231204,185400,774646280,4335,4335,4335,4335,0
|
|
20231204,185300,774646280,4335,4335,4335,4335,0
|
|
20231204,185200,774646280,4335,4335,4335,4335,0
|
|
20231204,185100,774646280,4335,4335,4335,4335,0
|
|
20231204,185000,774646280,4335,4335,4335,4335,0
|
|
20231204,184900,774646280,4335,4335,4335,4335,0
|
|
20231204,184800,774646280,4335,4335,4335,4335,0
|
|
20231204,184700,774646280,4335,4335,4335,4335,0
|
|
20231204,184600,774646280,4335,4335,4335,4335,0
|
|
20231204,184500,774646280,4335,4335,4335,4335,0
|
|
20231204,184400,774646280,4335,4335,4335,4335,0
|
|
20231204,184300,774646280,4335,4335,4335,4335,0
|
|
20231204,184200,774646280,4335,4335,4335,4335,0
|
|
20231204,184100,774646280,4335,4335,4335,4335,3425
|
|
20231204,184000,774646280,4335,4335,4335,4335,0
|
|
20231204,183900,774646280,4335,4335,4335,4335,0
|
|
20231204,183800,774646280,4335,4335,4335,4335,0
|
|
20231204,183700,774646280,4335,4335,4335,4335,0
|
|
20231204,183600,774646280,4335,4335,4335,4335,0
|
|
20231204,183500,774646280,4335,4335,4335,4335,0
|
|
20231204,183400,774646280,4335,4335,4335,4335,0
|
|
20231204,183300,774646280,4335,4335,4335,4335,0
|
|
20231204,183200,774646280,4335,4335,4335,4335,0
|
|
20231204,183100,774646280,4335,4335,4335,4335,0
|
|
20231204,183000,774646280,4335,4335,4335,4335,0
|
|
20231204,182900,774646280,4335,4335,4335,4335,0
|
|
20231204,182800,774646280,4335,4335,4335,4335,0
|
|
20231204,182700,774646280,4335,4335,4335,4335,0
|
|
20231204,182600,774646280,4335,4335,4335,4335,0
|
|
20231204,182500,774646280,4335,4335,4335,4335,0
|
|
20231204,182400,774646280,4335,4335,4335,4335,0
|
|
20231204,182300,774646280,4335,4335,4335,4335,0
|
|
20231204,182200,774646280,4335,4335,4335,4335,0
|
|
20231204,182100,774646280,4335,4335,4335,4335,0
|
|
20231204,182000,774646280,4335,4335,4335,4335,0
|
|
20231204,181900,774646280,4335,4335,4335,4335,0
|
|
20231204,181800,774646280,4335,4335,4335,4335,0
|
|
20231204,181700,774646280,4335,4335,4335,4335,0
|
|
20231204,181600,774646280,4335,4335,4335,4335,0
|
|
20231204,181500,774646280,4335,4335,4335,4335,0
|
|
20231204,181400,774646280,4335,4335,4335,4335,0
|
|
20231204,181300,774646280,4335,4335,4335,4335,0
|
|
20231204,181200,774646280,4335,4335,4335,4335,0
|
|
20231204,181100,774646280,4335,4335,4335,4335,3425
|
|
20231204,181000,774646280,4335,4335,4335,4335,0
|
|
20231204,180900,774646280,4335,4335,4335,4335,0
|
|
20231204,180800,774646280,4335,4335,4335,4335,0
|
|
20231204,180700,774646280,4335,4335,4335,4335,0
|
|
20231204,180600,774646280,4335,4335,4335,4335,0
|
|
20231204,180500,774646280,4335,4335,4335,4335,0
|
|
20231204,180400,774646280,4335,4335,4335,4335,0
|
|
20231204,180300,774646280,4335,4335,4335,4335,0
|
|
20231204,180200,774646280,4335,4335,4335,4335,0
|
|
20231204,180100,774646280,4335,4335,4335,4335,0
|
|
20231204,180000,774646280,4335,4335,4335,4335,0
|
|
20231204,175900,774646280,4335,4335,4335,4335,0
|
|
20231204,175800,774646280,4335,4335,4335,4335,0
|
|
20231204,175700,774646280,4335,4335,4335,4335,0
|
|
20231204,175600,774646280,4335,4335,4335,4335,0
|
|
20231204,175500,774646280,4335,4335,4335,4335,0
|
|
20231204,175400,774646280,4335,4335,4335,4335,0
|
|
20231204,175300,774646280,4335,4335,4335,4335,0
|
|
20231204,175200,774646280,4335,4335,4335,4335,0
|
|
20231204,175100,774646280,4335,4335,4335,4335,0
|
|
20231204,175000,774646280,4335,4335,4335,4335,0
|
|
20231204,174900,774646280,4335,4335,4335,4335,0
|
|
20231204,174800,774646280,4335,4335,4335,4335,0
|
|
20231204,174700,774646280,4335,4335,4335,4335,0
|
|
20231204,174600,774646280,4335,4335,4335,4335,0
|
|
20231204,174500,774646280,4335,4335,4335,4335,0
|
|
20231204,174400,774646280,4335,4335,4335,4335,0
|
|
20231204,174300,774646280,4335,4335,4335,4335,0
|
|
20231204,174200,774646280,4335,4335,4335,4335,0
|
|
20231204,174100,774646280,4335,4335,4335,4335,3425
|
|
20231204,174000,774646280,4335,4335,4335,4335,0
|
|
20231204,173900,774646280,4335,4335,4335,4335,0
|
|
20231204,173800,774646280,4335,4335,4335,4335,0
|
|
20231204,173700,774646280,4335,4335,4335,4335,0
|
|
20231204,173600,774646280,4335,4335,4335,4335,0
|
|
20231204,173500,774646280,4335,4335,4335,4335,0
|
|
20231204,173400,774646280,4335,4335,4335,4335,0
|
|
20231204,173300,774646280,4335,4335,4335,4335,0
|
|
20231204,173200,774646280,4335,4335,4335,4335,0
|
|
20231204,173100,774646280,4335,4335,4335,4335,0
|
|
20231204,173000,774646280,4335,4335,4335,4335,0
|
|
20231204,172900,774646280,4335,4335,4335,4335,0
|
|
20231204,172800,774646280,4335,4335,4335,4335,0
|
|
20231204,172700,774646280,4335,4335,4335,4335,0
|
|
20231204,172600,774646280,4335,4335,4335,4335,0
|
|
20231204,172500,774646280,4335,4335,4335,4335,0
|
|
20231204,172400,774646280,4335,4335,4335,4335,0
|
|
20231204,172300,774646280,4335,4335,4335,4335,0
|
|
20231204,172200,774646280,4335,4335,4335,4335,0
|
|
20231204,172100,774646280,4335,4335,4335,4335,0
|
|
20231204,172000,774646280,4335,4335,4335,4335,0
|
|
20231204,171900,774646280,4335,4335,4335,4335,0
|
|
20231204,171800,774646280,4335,4335,4335,4335,0
|
|
20231204,171700,774646280,4335,4335,4335,4335,0
|
|
20231204,171600,774646280,4335,4335,4335,4335,0
|
|
20231204,171500,774646280,4335,4335,4335,4335,0
|
|
20231204,171400,774646280,4335,4335,4335,4335,0
|
|
20231204,171300,774646280,4335,4335,4335,4335,0
|
|
20231204,171200,774646280,4335,4335,4335,4335,0
|
|
20231204,171100,774646280,4335,4335,4335,4335,3425
|
|
20231204,171000,774646280,4335,4335,4335,4335,0
|
|
20231204,170900,774646280,4335,4335,4335,4335,0
|
|
20231204,170800,774646280,4335,4335,4335,4335,0
|
|
20231204,170700,774646280,4335,4335,4335,4335,0
|
|
20231204,170600,774646280,4335,4335,4335,4335,0
|
|
20231204,170500,774646280,4335,4335,4335,4335,0
|
|
20231204,170400,774646280,4335,4335,4335,4335,0
|
|
20231204,170300,774646280,4335,4335,4335,4335,0
|
|
20231204,170200,774646280,4335,4335,4335,4335,0
|
|
20231204,170100,774646280,4335,4335,4335,4335,0
|
|
20231204,170000,774646280,4335,4335,4335,4335,0
|
|
20231204,165900,774646280,4335,4335,4335,4335,0
|
|
20231204,165800,774646280,4335,4335,4335,4335,0
|
|
20231204,165700,774646280,4335,4335,4335,4335,0
|
|
20231204,165600,774646280,4335,4335,4335,4335,0
|
|
20231204,165500,774646280,4335,4335,4335,4335,0
|
|
20231204,165400,774646280,4335,4335,4335,4335,0
|
|
20231204,165300,774646280,4335,4335,4335,4335,0
|
|
20231204,165200,774646280,4335,4335,4335,4335,0
|
|
20231204,165100,774646280,4335,4335,4335,4335,0
|
|
20231204,165000,774646280,4335,4335,4335,4335,0
|
|
20231204,164900,774646280,4335,4335,4335,4335,0
|
|
20231204,164800,774646280,4335,4335,4335,4335,0
|
|
20231204,164700,774646280,4335,4335,4335,4335,0
|
|
20231204,164600,774646280,4335,4335,4335,4335,0
|
|
20231204,164500,774646280,4335,4335,4335,4335,0
|
|
20231204,164400,774646280,4335,4335,4335,4335,0
|
|
20231204,164300,774646280,4335,4335,4335,4335,0
|
|
20231204,164200,774646280,4335,4335,4335,4335,0
|
|
20231204,164100,774646280,4335,4335,4335,4335,3425
|
|
20231204,164000,774646280,4335,4335,4335,4335,0
|
|
20231204,163900,774646280,4335,4335,4335,4335,0
|
|
20231204,163800,774646280,4335,4335,4335,4335,0
|
|
20231204,163700,774646280,4335,4335,4335,4335,0
|
|
20231204,163600,774646280,4335,4335,4335,4335,0
|
|
20231204,163500,774646280,4335,4335,4335,4335,0
|
|
20231204,163400,774646280,4335,4335,4335,4335,0
|
|
20231204,163300,774646280,4335,4335,4335,4335,0
|
|
20231204,163200,774646280,4335,4335,4335,4335,0
|
|
20231204,163100,774646280,4335,4335,4335,4335,0
|
|
20231204,163000,774646280,4335,4335,4335,4335,0
|
|
20231204,162900,774646280,4335,4335,4335,4335,0
|
|
20231204,162800,774646280,4335,4335,4335,4335,0
|
|
20231204,162700,774646280,4335,4335,4335,4335,0
|
|
20231204,162600,774646280,4335,4335,4335,4335,0
|
|
20231204,162500,774646280,4335,4335,4335,4335,0
|
|
20231204,162400,774646280,4335,4335,4335,4335,0
|
|
20231204,162300,774646280,4335,4335,4335,4335,0
|
|
20231204,162200,774646280,4335,4335,4335,4335,0
|
|
20231204,162100,774646280,4335,4335,4335,4335,0
|
|
20231204,162000,774646280,4335,4335,4335,4335,0
|
|
20231204,161900,774646280,4335,4335,4335,4335,0
|
|
20231204,161800,774646280,4335,4335,4335,4335,0
|
|
20231204,161700,774646280,4335,4335,4335,4335,0
|
|
20231204,161600,774646280,4335,4335,4335,4335,0
|
|
20231204,161500,774646280,4335,4335,4335,4335,0
|
|
20231204,161400,774646280,4335,4335,4335,4335,0
|
|
20231204,161300,774646280,4335,4335,4335,4335,0
|
|
20231204,161200,774646280,4335,4335,4335,4335,0
|
|
20231204,161100,774646280,4335,4335,4335,4335,3425
|
|
20231204,161000,774646280,4335,4335,4335,4335,0
|
|
20231204,160900,774646280,4335,4335,4335,4335,0
|
|
20231204,160800,774646280,4335,4335,4335,4335,0
|
|
20231204,160700,774646280,4335,4335,4335,4335,0
|
|
20231204,160600,774646280,4335,4335,4335,4335,0
|
|
20231204,160500,774646280,4335,4335,4335,4335,0
|
|
20231204,160400,774646280,4335,4335,4335,4335,0
|
|
20231204,160300,774646280,4335,4335,4335,4335,0
|
|
20231204,160200,774646280,4335,4335,4335,4335,0
|
|
20231204,160100,774646280,4335,4335,4335,4335,0
|
|
20231204,160000,774646280,4335,4335,4335,4335,0
|
|
20231204,155900,774646280,4335,4335,4335,4335,0
|
|
20231204,155800,774646280,4335,4335,4335,4335,0
|
|
20231204,155700,774646280,4335,4335,4335,4335,0
|
|
20231204,155600,774646280,4335,4335,4335,4335,0
|
|
20231204,155500,774646280,4335,4335,4335,4335,0
|
|
20231204,155400,774646280,4335,4335,4335,4335,0
|
|
20231204,155300,774646280,4335,4335,4335,4335,0
|
|
20231204,155200,774646280,4335,4335,4335,4335,0
|
|
20231204,155100,774646280,4335,4335,4335,4335,0
|
|
20231204,155000,774646280,4335,4335,4335,4335,0
|
|
20231204,154900,774646280,4335,4335,4335,4335,0
|
|
20231204,154800,774646280,4335,4335,4335,4335,0
|
|
20231204,154700,774646280,4335,4335,4335,4335,0
|
|
20231204,154600,774646280,4335,4335,4335,4335,0
|
|
20231204,154500,774646280,4335,4335,4335,4335,0
|
|
20231204,154400,774646280,4335,4335,4335,4335,0
|
|
20231204,154300,774646280,4335,4335,4335,4335,0
|
|
20231204,154200,774646280,4335,4335,4335,4335,0
|
|
20231204,154100,774646280,4335,4335,4335,4335,3425
|
|
20231204,154000,774646280,4335,4335,4335,4335,0
|
|
20231204,153900,774646280,4335,4335,4335,4335,0
|
|
20231204,153800,774646280,4335,4335,4335,4335,0
|
|
20231204,153700,774646280,4335,4335,4335,4335,0
|
|
20231204,153600,774646280,4335,4335,4335,4335,0
|
|
20231204,153500,774646280,4335,4335,4335,4335,0
|
|
20231204,153400,774646280,4335,4335,4335,4335,0
|
|
20231204,153300,774646280,4335,4335,4335,4335,0
|
|
20231204,153200,774646280,4335,4335,4335,4335,0
|
|
20231204,153100,774646280,4335,4335,4335,4335,0
|
|
20231204,153000,774646280,4335,4335,4335,4335,3425
|
|
20231204,152900,759798905,4335,4335,4335,4335,0
|
|
20231204,152800,759798905,4335,4335,4335,4335,0
|
|
20231204,152700,759798905,4335,4335,4335,4335,0
|
|
20231204,152600,759798905,4335,4335,4335,4335,0
|
|
20231204,152500,759798905,4335,4335,4335,4335,0
|
|
20231204,152400,759798905,4335,4335,4335,4335,0
|
|
20231204,152300,759798905,4335,4335,4335,4335,0
|
|
20231204,152200,759798905,4335,4335,4335,4335,0
|
|
20231204,152100,759798905,4335,4335,4335,4335,0
|
|
20231204,152000,759798905,4335,4335,4335,4335,0
|
|
20231204,151900,759798905,4335,4325,4335,4325,2736
|
|
20231204,151800,747946765,4320,4325,4325,4320,353
|
|
20231204,151700,746420210,4330,4325,4330,4325,76
|
|
20231204,151600,746091195,4325,4325,4325,4325,75
|
|
20231204,151500,745766820,4325,4325,4325,4325,112
|
|
20231204,151400,745282420,4330,4325,4330,4325,723
|
|
20231204,151300,742152120,4335,4335,4335,4335,79
|
|
20231204,151200,741809655,4335,4335,4335,4335,565
|
|
20231204,151100,739360380,4335,4325,4335,4325,47
|
|
20231204,151000,739156920,4330,4335,4335,4330,574
|
|
20231204,150900,736668670,4335,4335,4335,4335,302
|
|
20231204,150800,735359500,4335,4335,4335,4335,11
|
|
20231204,150700,735311815,4320,4320,4320,4320,100
|
|
20231204,150600,734879815,4335,4330,4335,4330,1049
|
|
20231204,150500,730337640,4330,4320,4330,4320,412
|
|
20231204,150400,728557780,4320,4320,4320,4320,40
|
|
20231204,150300,728384980,4330,4325,4330,4325,25
|
|
20231204,150200,728276850,4335,4335,4335,4335,0
|
|
20231204,150100,728276850,4335,4335,4335,4335,0
|
|
20231204,150000,728276850,4335,4330,4335,4330,151
|
|
20231204,145900,727623015,4330,4330,4330,4330,0
|
|
20231204,145800,727623015,4330,4330,4330,4330,40
|
|
20231204,145700,727449815,4335,4335,4335,4335,0
|
|
20231204,145600,727449815,4335,4325,4335,4320,11
|
|
20231204,145500,727402255,4335,4325,4335,4325,2006
|
|
20231204,145400,718712450,4325,4325,4325,4325,2
|
|
20231204,145300,718703800,4325,4320,4325,4320,14
|
|
20231204,145200,718643270,4325,4325,4325,4325,5
|
|
20231204,145100,718621645,4325,4325,4325,4325,0
|
|
20231204,145000,718621645,4325,4325,4325,4325,0
|
|
20231204,144900,718621645,4325,4325,4325,4325,0
|
|
20231204,144800,718621645,4325,4325,4325,4325,110
|
|
20231204,144700,718145895,4330,4330,4330,4330,25
|
|
20231204,144600,718037645,4330,4330,4330,4330,19
|
|
20231204,144500,717955375,4325,4325,4325,4325,4
|
|
20231204,144400,717938075,4330,4330,4330,4330,5
|
|
20231204,144300,717916425,4330,4330,4330,4330,0
|
|
20231204,144200,717916425,4330,4330,4330,4330,0
|
|
20231204,144100,717916425,4330,4330,4330,4330,51
|
|
20231204,144000,717695595,4330,4330,4330,4330,0
|
|
20231204,143900,717695595,4330,4330,4330,4330,0
|
|
20231204,143800,717695595,4330,4330,4330,4330,0
|
|
20231204,143700,717695595,4330,4325,4330,4325,3000
|
|
20231204,143600,704708285,4325,4325,4325,4325,5
|
|
20231204,143500,704686660,4330,4325,4330,4325,5
|
|
20231204,143400,704665030,4325,4325,4330,4325,2021
|
|
20231204,143300,695924190,4325,4325,4325,4325,2
|
|
20231204,143200,695915540,4320,4325,4325,4320,260
|
|
20231204,143100,694792315,4325,4325,4325,4325,25
|
|
20231204,143000,694684190,4325,4325,4325,4325,0
|
|
20231204,142900,694684190,4325,4325,4325,4325,0
|
|
20231204,142800,694684190,4325,4320,4325,4320,71
|
|
20231204,142700,694377455,4320,4320,4320,4320,4
|
|
20231204,142600,694360175,4320,4320,4320,4320,30
|
|
20231204,142500,694230575,4320,4320,4320,4320,97
|
|
20231204,142400,693811535,4320,4320,4320,4320,1
|
|
20231204,142300,693807215,4325,4325,4325,4325,6
|
|
20231204,142200,693781265,4325,4325,4325,4325,3
|
|
20231204,142100,693768290,4320,4325,4325,4320,1804
|
|
20231204,142000,685974400,4330,4330,4330,4330,3
|
|
20231204,141900,685961410,4325,4325,4325,4325,48
|
|
20231204,141800,685753810,4330,4330,4330,4330,0
|
|
20231204,141700,685753810,4330,4330,4330,4330,0
|
|
20231204,141600,685753810,4330,4320,4330,4320,6
|
|
20231204,141500,685727880,4330,4330,4330,4330,4
|
|
20231204,141400,685710560,4330,4330,4330,4330,1
|
|
20231204,141300,685706230,4330,4330,4330,4330,0
|
|
20231204,141200,685706230,4330,4330,4330,4330,208
|
|
20231204,141100,684805590,4325,4325,4325,4325,5
|
|
20231204,141000,684783965,4330,4330,4330,4330,0
|
|
20231204,140900,684783965,4330,4330,4330,4330,37
|
|
20231204,140800,684623755,4330,4325,4330,4320,2226
|
|
20231204,140700,675006440,4330,4330,4330,4330,1
|
|
20231204,140600,675002110,4330,4325,4330,4325,18
|
|
20231204,140500,674924235,4335,4335,4335,4335,3006
|
|
20231204,140400,661893225,4335,4335,4335,4335,11
|
|
20231204,140300,661845540,4335,4335,4335,4335,5
|
|
20231204,140200,661823865,4335,4335,4335,4335,0
|
|
20231204,140100,661823865,4335,4335,4335,4335,0
|
|
20231204,140000,661823865,4335,4330,4335,4330,34
|
|
20231204,135900,661676595,4335,4325,4335,4325,505
|
|
20231204,135800,659492420,4335,4335,4335,4335,0
|
|
20231204,135700,659492420,4335,4335,4335,4335,50
|
|
20231204,135600,659275670,4335,4335,4335,4335,0
|
|
20231204,135500,659275670,4335,4335,4335,4335,4
|
|
20231204,135400,659258330,4335,4335,4335,4335,10
|
|
20231204,135300,659214980,4335,4330,4335,4330,466
|
|
20231204,135200,657197175,4335,4335,4335,4335,0
|
|
20231204,135100,657197175,4335,4335,4335,4335,0
|
|
20231204,135000,657197175,4335,4335,4335,4335,10
|
|
20231204,134900,657153825,4335,4335,4335,4335,0
|
|
20231204,134800,657153825,4335,4335,4335,4335,0
|
|
20231204,134700,657153825,4335,4335,4335,4335,100
|
|
20231204,134600,656720325,4335,4335,4335,4325,124
|
|
20231204,134500,656182815,4335,4325,4335,4320,1681
|
|
20231204,134400,648918075,4335,4335,4335,4335,2
|
|
20231204,134300,648909405,4335,4335,4335,4335,0
|
|
20231204,134200,648909405,4335,4335,4335,4335,5
|
|
20231204,134100,648887730,4335,4335,4335,4335,171
|
|
20231204,134000,648146445,4335,4330,4335,4330,11
|
|
20231204,133900,648098810,4335,4330,4335,4330,131
|
|
20231204,133800,647531075,4330,4330,4330,4330,100
|
|
20231204,133700,647098075,4330,4330,4330,4330,5
|
|
20231204,133600,647076425,4325,4330,4330,4325,20
|
|
20231204,133500,646989875,4330,4330,4330,4330,6
|
|
20231204,133400,646963895,4330,4335,4335,4330,19
|
|
20231204,133300,646881575,4330,4335,4335,4330,290
|
|
20231204,133200,645625825,4330,4330,4330,4330,40
|
|
20231204,133100,645452625,4335,4335,4335,4330,112
|
|
20231204,133000,644967150,4335,4335,4335,4335,20
|
|
20231204,132900,644880450,4335,4335,4335,4335,5
|
|
20231204,132800,644858775,4335,4335,4335,4335,0
|
|
20231204,132700,644858775,4335,4330,4335,4330,519
|
|
20231204,132600,642611455,4330,4330,4330,4330,9
|
|
20231204,132500,642572485,4330,4330,4330,4330,4
|
|
20231204,132400,642555165,4330,4330,4330,4325,20
|
|
20231204,132300,642468570,4330,4330,4330,4330,10
|
|
20231204,132200,642425270,4330,4330,4330,4330,0
|
|
20231204,132100,642425270,4330,4330,4330,4330,5
|
|
20231204,132000,642403620,4330,4330,4330,4330,0
|
|
20231204,131900,642403620,4330,4330,4330,4330,0
|
|
20231204,131800,642403620,4330,4330,4330,4330,10
|
|
20231204,131700,642360320,4330,4330,4330,4330,8
|
|
20231204,131600,642325680,4340,4340,4340,4340,0
|
|
20231204,131500,642325680,4340,4340,4340,4340,5
|
|
20231204,131400,642303980,4340,4340,4340,4340,12
|
|
20231204,131300,642251900,4340,4340,4340,4340,0
|
|
20231204,131200,642251900,4340,4330,4340,4330,238
|
|
20231204,131100,641221310,4340,4340,4340,4340,0
|
|
20231204,131000,641221310,4340,4340,4340,4340,1
|
|
20231204,130900,641216970,4335,4340,4340,4335,15
|
|
20231204,130800,641151920,4340,4340,4340,4340,0
|
|
20231204,130700,641151920,4340,4340,4340,4340,0
|
|
20231204,130600,641151920,4340,4340,4340,4340,0
|
|
20231204,130500,641151920,4340,4340,4340,4340,8
|
|
20231204,130400,641117200,4325,4340,4340,4325,2907
|
|
20231204,130300,628541450,4340,4340,4340,4340,20
|
|
20231204,130200,628454650,4340,4340,4340,4340,0
|
|
20231204,130100,628454650,4340,4340,4340,4340,0
|
|
20231204,130000,628454650,4340,4340,4340,4340,1
|
|
20231204,125900,628450310,4340,4340,4340,4335,353
|
|
20231204,125800,626918305,4340,4340,4340,4340,10
|
|
20231204,125700,626874905,4335,4335,4335,4335,100
|
|
20231204,125600,626441405,4340,4340,4340,4340,0
|
|
20231204,125500,626441405,4340,4340,4340,4340,5
|
|
20231204,125400,626419705,4340,4340,4340,4340,11
|
|
20231204,125300,626371965,4335,4340,4340,4335,155
|
|
20231204,125200,625700015,4335,4335,4335,4335,8
|
|
20231204,125100,625665335,4340,4340,4340,4340,10
|
|
20231204,125000,625621935,4340,4335,4340,4330,1065
|
|
20231204,124900,621004685,4340,4340,4340,4340,5
|
|
20231204,124800,620982985,4340,4340,4340,4340,0
|
|
20231204,124700,620982985,4340,4335,4340,4335,304
|
|
20231204,124600,619665080,4335,4335,4335,4335,0
|
|
20231204,124500,619665080,4335,4340,4340,4335,124
|
|
20231204,124400,619127215,4340,4340,4340,4340,1
|
|
20231204,124300,619122875,4340,4340,4340,4340,0
|
|
20231204,124200,619122875,4340,4340,4340,4340,0
|
|
20231204,124100,619122875,4340,4340,4340,4340,10
|
|
20231204,124000,619079475,4340,4340,4340,4340,0
|
|
20231204,123900,619079475,4340,4340,4340,4340,0
|
|
20231204,123800,619079475,4340,4340,4340,4340,5
|
|
20231204,123700,619057775,4340,4340,4340,4340,0
|
|
20231204,123600,619057775,4340,4340,4340,4340,12
|
|
20231204,123500,619005695,4340,4340,4340,4340,19
|
|
20231204,123400,618923235,4340,4340,4340,4340,1
|
|
20231204,123300,618918895,4340,4340,4340,4340,0
|
|
20231204,123200,618918895,4340,4335,4340,4335,1257
|
|
20231204,123100,613469750,4335,4335,4335,4335,5
|
|
20231204,123000,613448075,4335,4335,4335,4335,0
|
|
20231204,122900,613448075,4335,4335,4335,4335,0
|
|
20231204,122800,613448075,4335,4335,4335,4335,0
|
|
20231204,122700,613448075,4335,4330,4335,4330,56
|
|
20231204,122600,613205520,4335,4335,4335,4335,0
|
|
20231204,122500,613205520,4335,4335,4335,4335,6
|
|
20231204,122400,613179510,4335,4335,4335,4335,1
|
|
20231204,122300,613175175,4335,4335,4335,4335,10
|
|
20231204,122200,613131825,4335,4335,4335,4335,5
|
|
20231204,122100,613110150,4335,4335,4335,4335,0
|
|
20231204,122000,613110150,4335,4335,4335,4335,0
|
|
20231204,121900,613110150,4335,4335,4335,4335,0
|
|
20231204,121800,613110150,4335,4335,4335,4335,10
|
|
20231204,121700,613066800,4335,4335,4335,4335,5
|
|
20231204,121600,613045125,4335,4335,4335,4335,50
|
|
20231204,121500,612828375,4335,4335,4335,4335,310
|
|
20231204,121400,611484525,4335,4335,4335,4335,1
|
|
20231204,121300,611480190,4335,4335,4335,4335,1010
|
|
20231204,121200,607101840,4335,4335,4335,4335,0
|
|
20231204,121100,607101840,4335,4335,4335,4335,0
|
|
20231204,121000,607101840,4335,4335,4335,4335,16
|
|
20231204,120900,607032480,4335,4335,4335,4335,0
|
|
20231204,120800,607032480,4335,4335,4335,4335,0
|
|
20231204,120700,607032480,4335,4335,4335,4335,15
|
|
20231204,120600,606967455,4335,4335,4335,4335,0
|
|
20231204,120500,606967455,4335,4335,4335,4335,15
|
|
20231204,120400,606902430,4335,4335,4335,4335,1
|
|
20231204,120300,606898095,4335,4335,4335,4335,0
|
|
20231204,120200,606898095,4335,4335,4335,4335,0
|
|
20231204,120100,606898095,4335,4335,4335,4335,10
|
|
20231204,120000,606854745,4335,4335,4335,4335,0
|
|
20231204,115900,606854745,4335,4335,4335,4335,0
|
|
20231204,115800,606854745,4335,4335,4335,4335,5
|
|
20231204,115700,606833070,4335,4335,4335,4335,10
|
|
20231204,115600,606789720,4330,4330,4330,4330,50
|
|
20231204,115500,606573220,4335,4330,4335,4330,290
|
|
20231204,115400,605317490,4335,4330,4335,4330,5
|
|
20231204,115300,605295825,4335,4335,4335,4335,10
|
|
20231204,115200,605252475,4335,4335,4335,4335,0
|
|
20231204,115100,605252475,4335,4335,4335,4335,0
|
|
20231204,115000,605252475,4335,4335,4335,4335,10
|
|
20231204,114900,605209125,4335,4335,4335,4335,0
|
|
20231204,114800,605209125,4335,4335,4335,4335,230
|
|
20231204,114700,604212075,4335,4335,4335,4335,0
|
|
20231204,114600,604212075,4335,4335,4335,4335,10
|
|
20231204,114500,604168725,4335,4335,4335,4335,5
|
|
20231204,114400,604147050,4335,4335,4335,4335,1
|
|
20231204,114300,604142715,4335,4335,4335,4335,1
|
|
20231204,114200,604138380,4335,4335,4335,4335,10
|
|
20231204,114100,604095030,4335,4335,4335,4335,0
|
|
20231204,114000,604095030,4335,4335,4335,4335,31
|
|
20231204,113900,603960645,4335,4335,4335,4335,10
|
|
20231204,113800,603917295,4335,4335,4335,4335,0
|
|
20231204,113700,603917295,4335,4335,4335,4335,0
|
|
20231204,113600,603917295,4335,4335,4335,4335,124
|
|
20231204,113500,603379755,4340,4340,4340,4340,14
|
|
20231204,113400,603318995,4340,4340,4340,4340,3
|
|
20231204,113300,603305975,4340,4340,4340,4340,0
|
|
20231204,113200,603305975,4340,4345,4345,4340,16
|
|
20231204,113100,603236520,4340,4340,4340,4340,287
|
|
20231204,113000,601990940,4340,4335,4340,4335,31
|
|
20231204,112900,601856500,4340,4340,4340,4340,0
|
|
20231204,112800,601856500,4340,4340,4340,4340,10
|
|
20231204,112700,601813100,4340,4340,4340,4340,0
|
|
20231204,112600,601813100,4340,4340,4340,4340,0
|
|
20231204,112500,601813100,4340,4340,4340,4340,5
|
|
20231204,112400,601791400,4345,4340,4345,4340,43
|
|
20231204,112300,601604765,4340,4340,4340,4340,0
|
|
20231204,112200,601604765,4340,4340,4340,4340,10
|
|
20231204,112100,601561365,4340,4340,4340,4340,30
|
|
20231204,112000,601431165,4340,4340,4345,4340,79
|
|
20231204,111900,601088270,4345,4345,4345,4345,0
|
|
20231204,111800,601088270,4345,4345,4345,4345,0
|
|
20231204,111700,601088270,4345,4345,4345,4345,5
|
|
20231204,111600,601066545,4340,4340,4345,4340,127
|
|
20231204,111500,600515315,4340,4340,4340,4340,188
|
|
20231204,111400,599699395,4340,4335,4340,4335,212
|
|
20231204,111300,598780315,4345,4335,4345,4335,11
|
|
20231204,111200,598732530,4345,4345,4345,4345,0
|
|
20231204,111100,598732530,4345,4340,4345,4340,111
|
|
20231204,111000,598250785,4335,4335,4340,4335,161
|
|
20231204,110900,597552800,4340,4340,4340,4340,0
|
|
20231204,110800,597552800,4340,4335,4340,4335,36
|
|
20231204,110700,597396565,4340,4340,4340,4340,241
|
|
20231204,110600,596350625,4340,4340,4340,4340,500
|
|
20231204,110500,594180625,4340,4340,4340,4340,5
|
|
20231204,110400,594158925,4345,4345,4345,4345,13
|
|
20231204,110300,594102440,4345,4340,4345,4315,25952
|
|
20231204,110200,482074980,4345,4335,4345,4335,11
|
|
20231204,110100,482027195,4345,4350,4355,4345,4549
|
|
20231204,110000,462244555,4345,4335,4350,4335,10231
|
|
20231204,105900,417824285,4335,4335,4335,4335,3
|
|
20231204,105800,417811280,4325,4330,4335,4325,170
|
|
20231204,105700,417075180,4335,4335,4335,4335,0
|
|
20231204,105600,417075180,4335,4335,4335,4335,10
|
|
20231204,105500,417031830,4340,4340,4345,4340,2299
|
|
20231204,105400,407051650,4340,4335,4340,4335,3075
|
|
20231204,105300,393721510,4335,4340,4340,4330,924
|
|
20231204,105200,389720475,4340,4340,4340,4340,3
|
|
20231204,105100,389707455,4340,4340,4340,4340,0
|
|
20231204,105000,389707455,4340,4340,4340,4340,0
|
|
20231204,104900,389707455,4340,4335,4340,4335,3795
|
|
20231204,104800,373255595,4330,4330,4330,4330,1
|
|
20231204,104700,373251265,4335,4335,4335,4335,0
|
|
20231204,104600,373251265,4335,4330,4335,4330,34
|
|
20231204,104500,373103995,4335,4335,4335,4335,506
|
|
20231204,104400,370910485,4335,4330,4335,4330,11
|
|
20231204,104300,370862850,4335,4335,4335,4335,0
|
|
20231204,104200,370862850,4335,4335,4335,4335,460
|
|
20231204,104100,368868750,4335,4335,4335,4335,0
|
|
20231204,104000,368868750,4335,4330,4335,4330,499
|
|
20231204,103900,366708065,4330,4325,4330,4320,35
|
|
20231204,103800,366556765,4330,4330,4330,4330,0
|
|
20231204,103700,366556765,4330,4330,4330,4330,11
|
|
20231204,103600,366509135,4330,4330,4330,4330,600
|
|
20231204,103500,363911135,4330,4325,4330,4320,107
|
|
20231204,103400,363448775,4330,4330,4330,4330,2
|
|
20231204,103300,363440115,4335,4335,4335,4335,0
|
|
20231204,103200,363440115,4335,4330,4335,4330,104
|
|
20231204,103100,362989775,4335,4325,4335,4325,26
|
|
20231204,103000,362877295,4335,4335,4335,4335,1
|
|
20231204,102900,362872960,4335,4335,4335,4335,10
|
|
20231204,102800,362829610,4335,4335,4335,4335,0
|
|
20231204,102700,362829610,4335,4335,4335,4335,0
|
|
20231204,102600,362829610,4335,4335,4335,4335,0
|
|
20231204,102500,362829610,4335,4335,4335,4335,5
|
|
20231204,102400,362807935,4340,4325,4345,4325,6602
|
|
20231204,102300,334161735,4305,4325,4325,4305,5010
|
|
20231204,102200,312562915,4340,4320,4340,4320,1618
|
|
20231204,102100,305573030,4325,4325,4325,4320,4045
|
|
20231204,102000,288098405,4320,4335,4335,4320,349
|
|
20231204,101900,286587750,4340,4325,4340,4325,2074
|
|
20231204,101800,277602630,4325,4325,4325,4325,767
|
|
20231204,101700,274285355,4330,4330,4330,4330,0
|
|
20231204,101600,274285355,4330,4330,4330,4330,3
|
|
20231204,101500,274272365,4330,4320,4330,4320,1287
|
|
20231204,101400,268712435,4325,4330,4330,4325,1258
|
|
20231204,101300,263271230,4335,4335,4335,4335,0
|
|
20231204,101200,263271230,4335,4335,4335,4330,515
|
|
20231204,101100,261041205,4335,4335,4335,4335,30
|
|
20231204,101000,260911155,4340,4340,4340,4340,0
|
|
20231204,100900,260911155,4340,4340,4340,4340,55
|
|
20231204,100800,260672455,4340,4325,4340,4325,5450
|
|
20231204,100700,237073250,4325,4315,4325,4315,3619
|
|
20231204,100600,221448420,4315,4315,4315,4315,147
|
|
20231204,100500,220814115,4320,4320,4320,4320,3
|
|
20231204,100400,220801155,4320,4320,4320,4320,1
|
|
20231204,100300,220796835,4320,4315,4320,4305,3657
|
|
20231204,100200,205023585,4320,4315,4320,4315,251
|
|
20231204,100100,203940470,4315,4315,4315,4315,0
|
|
20231204,100000,203940470,4315,4315,4315,4315,0
|
|
20231204,095900,203940470,4315,4315,4315,4315,10
|
|
20231204,095800,203897320,4315,4315,4315,4315,11
|
|
20231204,095700,203849855,4315,4305,4315,4305,191
|
|
20231204,095600,203027570,4305,4315,4315,4305,1560
|
|
20231204,095500,196310450,4305,4320,4320,4305,1048
|
|
20231204,095400,191794845,4315,4315,4315,4315,230
|
|
20231204,095300,190802395,4320,4320,4320,4320,0
|
|
20231204,095200,190802395,4320,4320,4320,4320,0
|
|
20231204,095100,190802395,4320,4320,4320,4320,10
|
|
20231204,095000,190759195,4320,4320,4320,4320,0
|
|
20231204,094900,190759195,4320,4310,4320,4310,36
|
|
20231204,094800,190603975,4310,4315,4315,4310,32
|
|
20231204,094700,190466005,4315,4315,4315,4315,10
|
|
20231204,094600,190422855,4320,4320,4320,4320,50
|
|
20231204,094500,190206855,4320,4320,4320,4320,4
|
|
20231204,094400,190189575,4320,4320,4320,4320,1
|
|
20231204,094300,190185255,4320,4320,4320,4315,392
|
|
20231204,094200,188493680,4320,4320,4320,4320,1
|
|
20231204,094100,188489360,4320,4320,4320,4315,60
|
|
20231204,094000,188230380,4325,4325,4325,4325,1
|
|
20231204,093900,188226055,4330,4320,4330,4320,101
|
|
20231204,093800,187789265,4320,4320,4320,4320,0
|
|
20231204,093700,187789265,4320,4315,4320,4305,3023
|
|
20231204,093600,174768900,4320,4320,4320,4320,132
|
|
20231204,093500,174198660,4330,4330,4330,4330,19
|
|
20231204,093400,174116390,4320,4330,4330,4320,280
|
|
20231204,093300,172905790,4330,4315,4330,4315,177
|
|
20231204,093200,172141940,4330,4310,4330,4310,304
|
|
20231204,093100,170831575,4310,4330,4330,4310,2003
|
|
20231204,093000,162188035,4310,4330,4335,4310,510
|
|
20231204,092900,159984625,4335,4330,4335,4330,33
|
|
20231204,092800,159841725,4335,4335,4335,4335,50
|
|
20231204,092700,159624975,4335,4315,4335,4315,2328
|
|
20231204,092600,149574505,4315,4310,4315,4310,37
|
|
20231204,092500,149415005,4310,4310,4310,4310,305
|
|
20231204,092400,148100455,4310,4305,4310,4305,3021
|
|
20231204,092300,135094995,4310,4315,4315,4310,186
|
|
20231204,092200,134293285,4315,4315,4315,4315,11
|
|
20231204,092100,134245820,4315,4315,4315,4315,100
|
|
20231204,092000,133814320,4315,4310,4315,4310,517
|
|
20231204,091900,131586035,4315,4315,4315,4315,11
|
|
20231204,091800,131538570,4315,4310,4315,4310,26
|
|
20231204,091700,131426485,4315,4315,4315,4315,100
|
|
20231204,091600,130994985,4315,4310,4315,4300,366
|
|
20231204,091500,129419575,4305,4305,4305,4305,231
|
|
20231204,091400,128425120,4315,4315,4315,4315,12
|
|
20231204,091300,128373340,4315,4315,4315,4315,1
|
|
20231204,091200,128369025,4315,4310,4315,4310,138
|
|
20231204,091100,127774220,4310,4310,4310,4310,179
|
|
20231204,091000,127002730,4320,4300,4320,4300,1450
|
|
20231204,090900,120767425,4320,4305,4320,4305,1182
|
|
20231204,090800,115678840,4310,4335,4335,4310,859
|
|
20231204,090700,111970765,4320,4315,4335,4315,16
|
|
20231204,090600,111901635,4335,4340,4340,4310,154
|
|
20231204,090500,111233570,4340,4315,4340,4305,10765
|
|
20231204,090400,64837555,4315,4330,4330,4315,3211
|
|
20231204,090300,50934090,4330,4330,4330,4330,44
|
|
20231204,090200,50743570,4335,4310,4335,4300,552
|
|
20231204,090100,48369120,4310,4325,4345,4310,4019
|
|
20231204,090000,31014555,4345,4330,4345,4320,3358
|