676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201300,108826240,3490,3490,3490,3490,60
|
|
20231206,201200,108826240,3490,3490,3490,3490,0
|
|
20231206,201100,108826240,3490,3490,3490,3490,0
|
|
20231206,201000,108826240,3490,3490,3490,3490,0
|
|
20231206,200900,108826240,3490,3490,3490,3490,0
|
|
20231206,200800,108826240,3490,3490,3490,3490,0
|
|
20231206,200700,108826240,3490,3490,3490,3490,0
|
|
20231206,200600,108826240,3490,3490,3490,3490,0
|
|
20231206,200500,108826240,3490,3490,3490,3490,0
|
|
20231206,200400,108826240,3490,3490,3490,3490,0
|
|
20231206,200300,108826240,3490,3490,3490,3490,0
|
|
20231206,200200,108826240,3490,3490,3490,3490,0
|
|
20231206,200100,108826240,3490,3490,3490,3490,0
|
|
20231206,200000,108826240,3490,3490,3490,3490,0
|
|
20231206,195900,108826240,3490,3490,3490,3490,0
|
|
20231206,195800,108826240,3490,3490,3490,3490,0
|
|
20231206,195700,108826240,3490,3490,3490,3490,0
|
|
20231206,195600,108826240,3490,3490,3490,3490,0
|
|
20231206,195500,108826240,3490,3490,3490,3490,0
|
|
20231206,195400,108826240,3490,3490,3490,3490,0
|
|
20231206,195300,108826240,3490,3490,3490,3490,0
|
|
20231206,195200,108826240,3490,3490,3490,3490,0
|
|
20231206,195100,108826240,3490,3490,3490,3490,0
|
|
20231206,195000,108826240,3490,3490,3490,3490,0
|
|
20231206,194900,108826240,3490,3490,3490,3490,0
|
|
20231206,194800,108826240,3490,3490,3490,3490,0
|
|
20231206,194700,108826240,3490,3490,3490,3490,0
|
|
20231206,194600,108826240,3490,3490,3490,3490,0
|
|
20231206,194500,108826240,3490,3490,3490,3490,0
|
|
20231206,194400,108826240,3490,3490,3490,3490,0
|
|
20231206,194300,108826240,3490,3490,3490,3490,60
|
|
20231206,194200,108826240,3490,3490,3490,3490,0
|
|
20231206,194100,108826240,3490,3490,3490,3490,0
|
|
20231206,194000,108826240,3490,3490,3490,3490,0
|
|
20231206,193900,108826240,3490,3490,3490,3490,0
|
|
20231206,193800,108826240,3490,3490,3490,3490,0
|
|
20231206,193700,108826240,3490,3490,3490,3490,0
|
|
20231206,193600,108826240,3490,3490,3490,3490,0
|
|
20231206,193500,108826240,3490,3490,3490,3490,0
|
|
20231206,193400,108826240,3490,3490,3490,3490,0
|
|
20231206,193300,108826240,3490,3490,3490,3490,0
|
|
20231206,193200,108826240,3490,3490,3490,3490,0
|
|
20231206,193100,108826240,3490,3490,3490,3490,0
|
|
20231206,193000,108826240,3490,3490,3490,3490,0
|
|
20231206,192900,108826240,3490,3490,3490,3490,0
|
|
20231206,192800,108826240,3490,3490,3490,3490,0
|
|
20231206,192700,108826240,3490,3490,3490,3490,0
|
|
20231206,192600,108826240,3490,3490,3490,3490,0
|
|
20231206,192500,108826240,3490,3490,3490,3490,0
|
|
20231206,192400,108826240,3490,3490,3490,3490,0
|
|
20231206,192300,108826240,3490,3490,3490,3490,0
|
|
20231206,192200,108826240,3490,3490,3490,3490,0
|
|
20231206,192100,108826240,3490,3490,3490,3490,0
|
|
20231206,192000,108826240,3490,3490,3490,3490,0
|
|
20231206,191900,108826240,3490,3490,3490,3490,0
|
|
20231206,191800,108826240,3490,3490,3490,3490,0
|
|
20231206,191700,108826240,3490,3490,3490,3490,0
|
|
20231206,191600,108826240,3490,3490,3490,3490,0
|
|
20231206,191500,108826240,3490,3490,3490,3490,0
|
|
20231206,191400,108826240,3490,3490,3490,3490,0
|
|
20231206,191300,108826240,3490,3490,3490,3490,60
|
|
20231206,191200,108826240,3490,3490,3490,3490,0
|
|
20231206,191100,108826240,3490,3490,3490,3490,0
|
|
20231206,191000,108826240,3490,3490,3490,3490,0
|
|
20231206,190900,108826240,3490,3490,3490,3490,0
|
|
20231206,190800,108826240,3490,3490,3490,3490,0
|
|
20231206,190700,108826240,3490,3490,3490,3490,0
|
|
20231206,190600,108826240,3490,3490,3490,3490,0
|
|
20231206,190500,108826240,3490,3490,3490,3490,0
|
|
20231206,190400,108826240,3490,3490,3490,3490,0
|
|
20231206,190300,108826240,3490,3490,3490,3490,0
|
|
20231206,190200,108826240,3490,3490,3490,3490,0
|
|
20231206,190100,108826240,3490,3490,3490,3490,0
|
|
20231206,190000,108826240,3490,3490,3490,3490,0
|
|
20231206,185900,108826240,3490,3490,3490,3490,0
|
|
20231206,185800,108826240,3490,3490,3490,3490,0
|
|
20231206,185700,108826240,3490,3490,3490,3490,0
|
|
20231206,185600,108826240,3490,3490,3490,3490,0
|
|
20231206,185500,108826240,3490,3490,3490,3490,0
|
|
20231206,185400,108826240,3490,3490,3490,3490,0
|
|
20231206,185300,108826240,3490,3490,3490,3490,0
|
|
20231206,185200,108826240,3490,3490,3490,3490,0
|
|
20231206,185100,108826240,3490,3490,3490,3490,0
|
|
20231206,185000,108826240,3490,3490,3490,3490,0
|
|
20231206,184900,108826240,3490,3490,3490,3490,0
|
|
20231206,184800,108826240,3490,3490,3490,3490,0
|
|
20231206,184700,108826240,3490,3490,3490,3490,0
|
|
20231206,184600,108826240,3490,3490,3490,3490,0
|
|
20231206,184500,108826240,3490,3490,3490,3490,0
|
|
20231206,184400,108826240,3490,3490,3490,3490,0
|
|
20231206,184300,108826240,3490,3490,3490,3490,60
|
|
20231206,184200,108826240,3490,3490,3490,3490,0
|
|
20231206,184100,108826240,3490,3490,3490,3490,0
|
|
20231206,184000,108826240,3490,3490,3490,3490,0
|
|
20231206,183900,108826240,3490,3490,3490,3490,0
|
|
20231206,183800,108826240,3490,3490,3490,3490,0
|
|
20231206,183700,108826240,3490,3490,3490,3490,0
|
|
20231206,183600,108826240,3490,3490,3490,3490,0
|
|
20231206,183500,108826240,3490,3490,3490,3490,0
|
|
20231206,183400,108826240,3490,3490,3490,3490,0
|
|
20231206,183300,108826240,3490,3490,3490,3490,0
|
|
20231206,183200,108826240,3490,3490,3490,3490,0
|
|
20231206,183100,108826240,3490,3490,3490,3490,0
|
|
20231206,183000,108826240,3490,3490,3490,3490,0
|
|
20231206,182900,108826240,3490,3490,3490,3490,0
|
|
20231206,182800,108826240,3490,3490,3490,3490,0
|
|
20231206,182700,108826240,3490,3490,3490,3490,0
|
|
20231206,182600,108826240,3490,3490,3490,3490,0
|
|
20231206,182500,108826240,3490,3490,3490,3490,0
|
|
20231206,182400,108826240,3490,3490,3490,3490,0
|
|
20231206,182300,108826240,3490,3490,3490,3490,0
|
|
20231206,182200,108826240,3490,3490,3490,3490,0
|
|
20231206,182100,108826240,3490,3490,3490,3490,0
|
|
20231206,182000,108826240,3490,3490,3490,3490,0
|
|
20231206,181900,108826240,3490,3490,3490,3490,0
|
|
20231206,181800,108826240,3490,3490,3490,3490,0
|
|
20231206,181700,108826240,3490,3490,3490,3490,0
|
|
20231206,181600,108826240,3490,3490,3490,3490,0
|
|
20231206,181500,108826240,3490,3490,3490,3490,0
|
|
20231206,181400,108826240,3490,3490,3490,3490,0
|
|
20231206,181300,108826240,3490,3490,3490,3490,60
|
|
20231206,181200,108826240,3490,3490,3490,3490,0
|
|
20231206,181100,108826240,3490,3490,3490,3490,0
|
|
20231206,181000,108826240,3490,3490,3490,3490,0
|
|
20231206,180900,108826240,3490,3490,3490,3490,0
|
|
20231206,180800,108826240,3490,3490,3490,3490,0
|
|
20231206,180700,108826240,3490,3490,3490,3490,0
|
|
20231206,180600,108826240,3490,3490,3490,3490,0
|
|
20231206,180500,108826240,3490,3490,3490,3490,0
|
|
20231206,180400,108826240,3490,3490,3490,3490,0
|
|
20231206,180300,108826240,3490,3490,3490,3490,0
|
|
20231206,180200,108826240,3490,3490,3490,3490,0
|
|
20231206,180100,108826240,3490,3490,3490,3490,0
|
|
20231206,180000,108826240,3490,3490,3490,3490,0
|
|
20231206,175900,108826240,3490,3490,3490,3490,0
|
|
20231206,175800,108826240,3490,3490,3490,3490,0
|
|
20231206,175700,108826240,3490,3490,3490,3490,0
|
|
20231206,175600,108826240,3490,3490,3490,3490,0
|
|
20231206,175500,108826240,3490,3490,3490,3490,0
|
|
20231206,175400,108826240,3490,3490,3490,3490,0
|
|
20231206,175300,108826240,3490,3490,3490,3490,0
|
|
20231206,175200,108826240,3490,3490,3490,3490,0
|
|
20231206,175100,108826240,3490,3490,3490,3490,0
|
|
20231206,175000,108826240,3490,3490,3490,3490,0
|
|
20231206,174900,108826240,3490,3490,3490,3490,0
|
|
20231206,174800,108826240,3490,3490,3490,3490,0
|
|
20231206,174700,108826240,3490,3490,3490,3490,0
|
|
20231206,174600,108826240,3490,3490,3490,3490,0
|
|
20231206,174500,108826240,3490,3490,3490,3490,0
|
|
20231206,174400,108826240,3490,3490,3490,3490,0
|
|
20231206,174300,108826240,3490,3490,3490,3490,60
|
|
20231206,174200,108826240,3490,3490,3490,3490,0
|
|
20231206,174100,108826240,3490,3490,3490,3490,0
|
|
20231206,174000,108826240,3490,3490,3490,3490,0
|
|
20231206,173900,108826240,3490,3490,3490,3490,0
|
|
20231206,173800,108826240,3490,3490,3490,3490,0
|
|
20231206,173700,108826240,3490,3490,3490,3490,0
|
|
20231206,173600,108826240,3490,3490,3490,3490,0
|
|
20231206,173500,108826240,3490,3490,3490,3490,0
|
|
20231206,173400,108826240,3490,3490,3490,3490,0
|
|
20231206,173300,108826240,3490,3490,3490,3490,0
|
|
20231206,173200,108826240,3490,3490,3490,3490,0
|
|
20231206,173100,108826240,3490,3490,3490,3490,0
|
|
20231206,173000,108826240,3490,3490,3490,3490,0
|
|
20231206,172900,108826240,3490,3490,3490,3490,0
|
|
20231206,172800,108826240,3490,3490,3490,3490,0
|
|
20231206,172700,108826240,3490,3490,3490,3490,0
|
|
20231206,172600,108826240,3490,3490,3490,3490,0
|
|
20231206,172500,108826240,3490,3490,3490,3490,0
|
|
20231206,172400,108826240,3490,3490,3490,3490,0
|
|
20231206,172300,108826240,3490,3490,3490,3490,0
|
|
20231206,172200,108826240,3490,3490,3490,3490,0
|
|
20231206,172100,108826240,3490,3490,3490,3490,0
|
|
20231206,172000,108826240,3490,3490,3490,3490,0
|
|
20231206,171900,108826240,3490,3490,3490,3490,0
|
|
20231206,171800,108826240,3490,3490,3490,3490,0
|
|
20231206,171700,108826240,3490,3490,3490,3490,0
|
|
20231206,171600,108826240,3490,3490,3490,3490,0
|
|
20231206,171500,108826240,3490,3490,3490,3490,0
|
|
20231206,171400,108826240,3490,3490,3490,3490,0
|
|
20231206,171300,108826240,3490,3490,3490,3490,60
|
|
20231206,171200,108826240,3490,3490,3490,3490,0
|
|
20231206,171100,108826240,3490,3490,3490,3490,0
|
|
20231206,171000,108826240,3490,3490,3490,3490,0
|
|
20231206,170900,108826240,3490,3490,3490,3490,0
|
|
20231206,170800,108826240,3490,3490,3490,3490,0
|
|
20231206,170700,108826240,3490,3490,3490,3490,0
|
|
20231206,170600,108826240,3490,3490,3490,3490,0
|
|
20231206,170500,108826240,3490,3490,3490,3490,0
|
|
20231206,170400,108826240,3490,3490,3490,3490,0
|
|
20231206,170300,108826240,3490,3490,3490,3490,0
|
|
20231206,170200,108826240,3490,3490,3490,3490,0
|
|
20231206,170100,108826240,3490,3490,3490,3490,0
|
|
20231206,170000,108826240,3490,3490,3490,3490,0
|
|
20231206,165900,108826240,3490,3490,3490,3490,0
|
|
20231206,165800,108826240,3490,3490,3490,3490,0
|
|
20231206,165700,108826240,3490,3490,3490,3490,0
|
|
20231206,165600,108826240,3490,3490,3490,3490,0
|
|
20231206,165500,108826240,3490,3490,3490,3490,0
|
|
20231206,165400,108826240,3490,3490,3490,3490,0
|
|
20231206,165300,108826240,3490,3490,3490,3490,0
|
|
20231206,165200,108826240,3490,3490,3490,3490,0
|
|
20231206,165100,108826240,3490,3490,3490,3490,0
|
|
20231206,165000,108826240,3490,3490,3490,3490,0
|
|
20231206,164900,108826240,3490,3490,3490,3490,0
|
|
20231206,164800,108826240,3490,3490,3490,3490,0
|
|
20231206,164700,108826240,3490,3490,3490,3490,0
|
|
20231206,164600,108826240,3490,3490,3490,3490,0
|
|
20231206,164500,108826240,3490,3490,3490,3490,0
|
|
20231206,164400,108826240,3490,3490,3490,3490,0
|
|
20231206,164300,108826240,3490,3490,3490,3490,60
|
|
20231206,164200,108826240,3490,3490,3490,3490,0
|
|
20231206,164100,108826240,3490,3490,3490,3490,0
|
|
20231206,164000,108826240,3490,3490,3490,3490,0
|
|
20231206,163900,108826240,3490,3490,3490,3490,0
|
|
20231206,163800,108826240,3490,3490,3490,3490,0
|
|
20231206,163700,108826240,3490,3490,3490,3490,0
|
|
20231206,163600,108826240,3490,3490,3490,3490,0
|
|
20231206,163500,108826240,3490,3490,3490,3490,0
|
|
20231206,163400,108826240,3490,3490,3490,3490,0
|
|
20231206,163300,108826240,3490,3490,3490,3490,0
|
|
20231206,163200,108826240,3490,3490,3490,3490,0
|
|
20231206,163100,108826240,3490,3490,3490,3490,0
|
|
20231206,163000,108826240,3490,3490,3490,3490,0
|
|
20231206,162900,108826240,3490,3490,3490,3490,0
|
|
20231206,162800,108826240,3490,3490,3490,3490,0
|
|
20231206,162700,108826240,3490,3490,3490,3490,0
|
|
20231206,162600,108826240,3490,3490,3490,3490,0
|
|
20231206,162500,108826240,3490,3490,3490,3490,0
|
|
20231206,162400,108826240,3490,3490,3490,3490,0
|
|
20231206,162300,108826240,3490,3490,3490,3490,0
|
|
20231206,162200,108826240,3490,3490,3490,3490,0
|
|
20231206,162100,108826240,3490,3490,3490,3490,0
|
|
20231206,162000,108826240,3490,3490,3490,3490,0
|
|
20231206,161900,108826240,3490,3490,3490,3490,0
|
|
20231206,161800,108826240,3490,3490,3490,3490,0
|
|
20231206,161700,108826240,3490,3490,3490,3490,0
|
|
20231206,161600,108826240,3490,3490,3490,3490,0
|
|
20231206,161500,108826240,3490,3490,3490,3490,0
|
|
20231206,161400,108826240,3490,3490,3490,3490,0
|
|
20231206,161300,108826240,3490,3490,3490,3490,60
|
|
20231206,161200,108826240,3490,3490,3490,3490,0
|
|
20231206,161100,108826240,3490,3490,3490,3490,0
|
|
20231206,161000,108826240,3490,3490,3490,3490,0
|
|
20231206,160900,108826240,3490,3490,3490,3490,0
|
|
20231206,160800,108826240,3490,3490,3490,3490,0
|
|
20231206,160700,108826240,3490,3490,3490,3490,0
|
|
20231206,160600,108826240,3490,3490,3490,3490,0
|
|
20231206,160500,108826240,3490,3490,3490,3490,0
|
|
20231206,160400,108826240,3490,3490,3490,3490,0
|
|
20231206,160300,108826240,3490,3490,3490,3490,0
|
|
20231206,160200,108826240,3490,3490,3490,3490,0
|
|
20231206,160100,108826240,3490,3490,3490,3490,0
|
|
20231206,160000,108826240,3490,3490,3490,3490,0
|
|
20231206,155900,108826240,3490,3490,3490,3490,0
|
|
20231206,155800,108826240,3490,3490,3490,3490,0
|
|
20231206,155700,108826240,3490,3490,3490,3490,0
|
|
20231206,155600,108826240,3490,3490,3490,3490,0
|
|
20231206,155500,108826240,3490,3490,3490,3490,0
|
|
20231206,155400,108826240,3490,3490,3490,3490,0
|
|
20231206,155300,108826240,3490,3490,3490,3490,0
|
|
20231206,155200,108826240,3490,3490,3490,3490,0
|
|
20231206,155100,108826240,3490,3490,3490,3490,0
|
|
20231206,155000,108826240,3490,3490,3490,3490,0
|
|
20231206,154900,108826240,3490,3490,3490,3490,0
|
|
20231206,154800,108826240,3490,3490,3490,3490,0
|
|
20231206,154700,108826240,3490,3490,3490,3490,0
|
|
20231206,154600,108826240,3490,3490,3490,3490,0
|
|
20231206,154500,108826240,3490,3490,3490,3490,0
|
|
20231206,154400,108826240,3490,3490,3490,3490,0
|
|
20231206,154300,108826240,3490,3490,3490,3490,60
|
|
20231206,154200,108826240,3490,3490,3490,3490,0
|
|
20231206,154100,108826240,3490,3490,3490,3490,0
|
|
20231206,154000,108826240,3490,3490,3490,3490,0
|
|
20231206,153900,108826240,3490,3490,3490,3490,0
|
|
20231206,153800,108826240,3490,3490,3490,3490,0
|
|
20231206,153700,108826240,3490,3490,3490,3490,0
|
|
20231206,153600,108826240,3490,3490,3490,3490,0
|
|
20231206,153500,108826240,3490,3490,3490,3490,0
|
|
20231206,153400,108826240,3490,3490,3490,3490,0
|
|
20231206,153300,108826240,3490,3490,3490,3490,0
|
|
20231206,153200,108826240,3490,3490,3490,3490,0
|
|
20231206,153100,108826240,3490,3490,3490,3490,0
|
|
20231206,153000,108826240,3490,3490,3490,3490,60
|
|
20231206,152900,108616840,3465,3465,3465,3465,0
|
|
20231206,152800,108616840,3465,3465,3465,3465,0
|
|
20231206,152700,108616840,3465,3465,3465,3465,0
|
|
20231206,152600,108616840,3465,3465,3465,3465,0
|
|
20231206,152500,108616840,3465,3465,3465,3465,0
|
|
20231206,152400,108616840,3465,3465,3465,3465,0
|
|
20231206,152300,108616840,3465,3465,3465,3465,0
|
|
20231206,152200,108616840,3465,3465,3465,3465,0
|
|
20231206,152100,108616840,3465,3465,3465,3465,0
|
|
20231206,152000,108616840,3465,3465,3465,3465,0
|
|
20231206,151900,108616840,3465,3490,3490,3465,354
|
|
20231206,151800,107388075,3495,3495,3495,3495,14
|
|
20231206,151700,107339145,3490,3490,3490,3490,0
|
|
20231206,151600,107339145,3490,3490,3490,3490,10
|
|
20231206,151500,107304245,3495,3495,3495,3495,11
|
|
20231206,151400,107265800,3495,3495,3495,3495,0
|
|
20231206,151300,107265800,3495,3490,3495,3490,20
|
|
20231206,151200,107195955,3490,3490,3490,3490,0
|
|
20231206,151100,107195955,3490,3490,3490,3490,45
|
|
20231206,151000,107038905,3490,3490,3490,3490,255
|
|
20231206,150900,106148955,3490,3490,3490,3490,0
|
|
20231206,150800,106148955,3490,3490,3490,3490,8
|
|
20231206,150700,106121035,3490,3485,3490,3485,394
|
|
20231206,150600,104747400,3480,3480,3480,3480,200
|
|
20231206,150500,104051400,3480,3480,3480,3480,0
|
|
20231206,150400,104051400,3480,3480,3480,3480,0
|
|
20231206,150300,104051400,3480,3480,3480,3480,0
|
|
20231206,150200,104051400,3480,3480,3480,3480,0
|
|
20231206,150100,104051400,3480,3480,3480,3480,14
|
|
20231206,150000,104002680,3460,3460,3460,3460,0
|
|
20231206,145900,104002680,3460,3460,3460,3460,0
|
|
20231206,145800,104002680,3460,3460,3460,3460,0
|
|
20231206,145700,104002680,3460,3460,3460,3460,0
|
|
20231206,145600,104002680,3460,3460,3460,3460,0
|
|
20231206,145500,104002680,3460,3460,3460,3460,0
|
|
20231206,145400,104002680,3460,3460,3460,3460,0
|
|
20231206,145300,104002680,3460,3460,3460,3460,0
|
|
20231206,145200,104002680,3460,3460,3460,3460,2
|
|
20231206,145100,103995760,3480,3475,3480,3475,9
|
|
20231206,145000,103964445,3460,3460,3460,3460,2
|
|
20231206,144900,103957525,3460,3460,3460,3460,17
|
|
20231206,144800,103898705,3475,3475,3475,3475,3
|
|
20231206,144700,103888280,3475,3475,3475,3475,13
|
|
20231206,144600,103843105,3460,3480,3480,3460,91
|
|
20231206,144500,103527950,3480,3480,3480,3480,11
|
|
20231206,144400,103489670,3480,3480,3480,3480,14
|
|
20231206,144300,103440950,3460,3460,3460,3460,0
|
|
20231206,144200,103440950,3460,3460,3460,3460,5
|
|
20231206,144100,103423650,3450,3450,3450,3450,0
|
|
20231206,144000,103423650,3450,3450,3450,3450,0
|
|
20231206,143900,103423650,3450,3450,3450,3450,50
|
|
20231206,143800,103251150,3460,3460,3460,3460,0
|
|
20231206,143700,103251150,3460,3460,3460,3460,502
|
|
20231206,143600,101514230,3450,3450,3450,3450,0
|
|
20231206,143500,101514230,3450,3450,3450,3450,0
|
|
20231206,143400,101514230,3450,3450,3450,3450,0
|
|
20231206,143300,101514230,3450,3450,3450,3450,50
|
|
20231206,143200,101341730,3475,3475,3475,3475,20
|
|
20231206,143100,101272230,3475,3475,3475,3475,0
|
|
20231206,143000,101272230,3475,3475,3475,3475,0
|
|
20231206,142900,101272230,3475,3450,3475,3450,41
|
|
20231206,142800,101130755,3470,3480,3480,3470,930
|
|
20231206,142700,97899060,3480,3480,3480,3480,15
|
|
20231206,142600,97846860,3475,3475,3475,3475,0
|
|
20231206,142500,97846860,3475,3475,3475,3475,0
|
|
20231206,142400,97846860,3475,3475,3475,3475,500
|
|
20231206,142300,96109360,3475,3475,3475,3475,2
|
|
20231206,142200,96102410,3480,3475,3480,3475,6
|
|
20231206,142100,96081535,3475,3480,3480,3475,36
|
|
20231206,142000,95956260,3480,3480,3480,3480,0
|
|
20231206,141900,95956260,3480,3480,3480,3480,0
|
|
20231206,141800,95956260,3480,3480,3480,3480,0
|
|
20231206,141700,95956260,3480,3480,3480,3480,0
|
|
20231206,141600,95956260,3480,3480,3480,3480,0
|
|
20231206,141500,95956260,3480,3480,3480,3480,0
|
|
20231206,141400,95956260,3480,3480,3480,3480,0
|
|
20231206,141300,95956260,3480,3480,3480,3480,0
|
|
20231206,141200,95956260,3480,3480,3480,3480,0
|
|
20231206,141100,95956260,3480,3480,3480,3480,0
|
|
20231206,141000,95956260,3480,3480,3480,3480,15
|
|
20231206,140900,95904060,3475,3475,3475,3475,2
|
|
20231206,140800,95897110,3480,3475,3480,3475,4
|
|
20231206,140700,95883200,3475,3480,3480,3475,62
|
|
20231206,140600,95667450,3480,3480,3480,3480,0
|
|
20231206,140500,95667450,3480,3480,3480,3480,2
|
|
20231206,140400,95660490,3480,3480,3480,3480,0
|
|
20231206,140300,95660490,3480,3480,3480,3480,0
|
|
20231206,140200,95660490,3480,3480,3480,3480,0
|
|
20231206,140100,95660490,3480,3480,3480,3480,0
|
|
20231206,140000,95660490,3480,3480,3480,3480,0
|
|
20231206,135900,95660490,3480,3480,3480,3480,0
|
|
20231206,135800,95660490,3480,3480,3480,3480,0
|
|
20231206,135700,95660490,3480,3480,3480,3480,0
|
|
20231206,135600,95660490,3480,3480,3480,3480,1
|
|
20231206,135500,95657010,3475,3475,3475,3475,0
|
|
20231206,135400,95657010,3475,3475,3475,3475,0
|
|
20231206,135300,95657010,3475,3475,3475,3475,0
|
|
20231206,135200,95657010,3475,3475,3475,3475,0
|
|
20231206,135100,95657010,3475,3475,3475,3475,3
|
|
20231206,135000,95646585,3475,3475,3475,3475,3
|
|
20231206,134900,95636160,3475,3480,3480,3475,103
|
|
20231206,134800,95277735,3490,3490,3490,3490,0
|
|
20231206,134700,95277735,3490,3490,3490,3490,0
|
|
20231206,134600,95277735,3490,3490,3490,3490,0
|
|
20231206,134500,95277735,3490,3490,3490,3490,0
|
|
20231206,134400,95277735,3490,3490,3490,3490,0
|
|
20231206,134300,95277735,3490,3490,3490,3490,0
|
|
20231206,134200,95277735,3490,3490,3490,3490,0
|
|
20231206,134100,95277735,3490,3490,3490,3490,0
|
|
20231206,134000,95277735,3490,3490,3490,3490,0
|
|
20231206,133900,95277735,3490,3490,3490,3490,0
|
|
20231206,133800,95277735,3490,3490,3490,3490,0
|
|
20231206,133700,95277735,3490,3490,3490,3490,0
|
|
20231206,133600,95277735,3490,3490,3490,3490,0
|
|
20231206,133500,95277735,3490,3490,3490,3490,0
|
|
20231206,133400,95277735,3490,3490,3490,3490,0
|
|
20231206,133300,95277735,3490,3490,3490,3490,0
|
|
20231206,133200,95277735,3490,3490,3490,3490,0
|
|
20231206,133100,95277735,3490,3490,3490,3490,0
|
|
20231206,133000,95277735,3490,3490,3490,3490,0
|
|
20231206,132900,95277735,3490,3490,3490,3490,0
|
|
20231206,132800,95277735,3490,3490,3490,3490,0
|
|
20231206,132700,95277735,3490,3490,3490,3490,0
|
|
20231206,132600,95277735,3490,3490,3490,3490,1
|
|
20231206,132500,95274245,3460,3460,3460,3460,250
|
|
20231206,132400,94409245,3450,3450,3450,3450,129
|
|
20231206,132300,93964195,3440,3440,3440,3440,0
|
|
20231206,132200,93964195,3440,3440,3440,3440,0
|
|
20231206,132100,93964195,3440,3470,3470,3440,3594
|
|
20231206,132000,81594195,3475,3475,3475,3475,1423
|
|
20231206,131900,76649270,3490,3490,3490,3490,0
|
|
20231206,131800,76649270,3490,3490,3490,3490,0
|
|
20231206,131700,76649270,3490,3490,3490,3490,0
|
|
20231206,131600,76649270,3490,3490,3490,3490,0
|
|
20231206,131500,76649270,3490,3490,3490,3490,0
|
|
20231206,131400,76649270,3490,3490,3490,3490,0
|
|
20231206,131300,76649270,3490,3490,3490,3490,0
|
|
20231206,131200,76649270,3490,3490,3490,3490,1
|
|
20231206,131100,76645780,3475,3475,3475,3475,0
|
|
20231206,131000,76645780,3475,3475,3475,3475,0
|
|
20231206,130900,76645780,3475,3475,3475,3475,0
|
|
20231206,130800,76645780,3475,3475,3475,3475,0
|
|
20231206,130700,76645780,3475,3475,3475,3475,0
|
|
20231206,130600,76645780,3475,3475,3475,3475,0
|
|
20231206,130500,76645780,3475,3475,3475,3475,0
|
|
20231206,130400,76645780,3475,3475,3475,3475,0
|
|
20231206,130300,76645780,3475,3475,3475,3475,0
|
|
20231206,130200,76645780,3475,3475,3475,3475,0
|
|
20231206,130100,76645780,3475,3475,3475,3475,283
|
|
20231206,130000,75662355,3475,3475,3475,3475,0
|
|
20231206,125900,75662355,3475,3475,3475,3475,16
|
|
20231206,125800,75606755,3475,3475,3475,3475,83
|
|
20231206,125700,75318330,3475,3480,3480,3470,595
|
|
20231206,125600,73250480,3480,3480,3480,3480,28
|
|
20231206,125500,73153040,3500,3500,3500,3500,0
|
|
20231206,125400,73153040,3500,3500,3500,3500,62
|
|
20231206,125300,72936040,3500,3485,3500,3485,327
|
|
20231206,125200,71794030,3480,3480,3480,3480,0
|
|
20231206,125100,71794030,3480,3480,3480,3480,0
|
|
20231206,125000,71794030,3480,3480,3480,3480,0
|
|
20231206,124900,71794030,3480,3480,3480,3480,0
|
|
20231206,124800,71794030,3480,3480,3480,3480,0
|
|
20231206,124700,71794030,3480,3480,3480,3480,1
|
|
20231206,124600,71790550,3480,3480,3480,3480,0
|
|
20231206,124500,71790550,3480,3480,3480,3480,200
|
|
20231206,124400,71094550,3480,3480,3480,3480,0
|
|
20231206,124300,71094550,3480,3480,3480,3480,0
|
|
20231206,124200,71094550,3480,3480,3480,3480,0
|
|
20231206,124100,71094550,3480,3480,3480,3480,0
|
|
20231206,124000,71094550,3480,3480,3480,3480,0
|
|
20231206,123900,71094550,3480,3480,3480,3480,0
|
|
20231206,123800,71094550,3480,3480,3480,3480,0
|
|
20231206,123700,71094550,3480,3480,3480,3480,0
|
|
20231206,123600,71094550,3480,3480,3480,3480,0
|
|
20231206,123500,71094550,3480,3480,3480,3480,15
|
|
20231206,123400,71042350,3485,3485,3485,3485,334
|
|
20231206,123300,69878360,3500,3500,3500,3500,100
|
|
20231206,123200,69528360,3500,3500,3500,3500,0
|
|
20231206,123100,69528360,3500,3500,3500,3500,0
|
|
20231206,123000,69528360,3500,3500,3500,3500,0
|
|
20231206,122900,69528360,3500,3500,3500,3500,0
|
|
20231206,122800,69528360,3500,3500,3500,3500,0
|
|
20231206,122700,69528360,3500,3500,3500,3500,0
|
|
20231206,122600,69528360,3500,3500,3500,3500,0
|
|
20231206,122500,69528360,3500,3500,3500,3500,0
|
|
20231206,122400,69528360,3500,3500,3500,3500,0
|
|
20231206,122300,69528360,3500,3500,3500,3500,0
|
|
20231206,122200,69528360,3500,3500,3500,3500,0
|
|
20231206,122100,69528360,3500,3500,3500,3500,0
|
|
20231206,122000,69528360,3500,3500,3500,3500,0
|
|
20231206,121900,69528360,3500,3500,3500,3500,0
|
|
20231206,121800,69528360,3500,3500,3500,3500,0
|
|
20231206,121700,69528360,3500,3500,3500,3500,0
|
|
20231206,121600,69528360,3500,3500,3500,3500,0
|
|
20231206,121500,69528360,3500,3500,3500,3500,0
|
|
20231206,121400,69528360,3500,3500,3500,3500,0
|
|
20231206,121300,69528360,3500,3500,3500,3500,0
|
|
20231206,121200,69528360,3500,3500,3500,3500,1
|
|
20231206,121100,69524860,3480,3490,3490,3480,3500
|
|
20231206,121000,57336160,3490,3490,3490,3490,0
|
|
20231206,120900,57336160,3490,3490,3490,3490,6
|
|
20231206,120800,57315220,3490,3490,3490,3490,0
|
|
20231206,120700,57315220,3490,3490,3490,3490,0
|
|
20231206,120600,57315220,3490,3490,3490,3490,0
|
|
20231206,120500,57315220,3490,3490,3490,3490,0
|
|
20231206,120400,57315220,3490,3490,3490,3490,0
|
|
20231206,120300,57315220,3490,3490,3490,3490,0
|
|
20231206,120200,57315220,3490,3490,3490,3490,0
|
|
20231206,120100,57315220,3490,3490,3490,3490,0
|
|
20231206,120000,57315220,3490,3490,3490,3490,0
|
|
20231206,115900,57315220,3490,3490,3490,3490,2000
|
|
20231206,115800,50335220,3500,3500,3500,3500,372
|
|
20231206,115700,49033220,3490,3490,3490,3490,0
|
|
20231206,115600,49033220,3490,3495,3495,3490,29
|
|
20231206,115500,48931940,3500,3500,3500,3500,0
|
|
20231206,115400,48931940,3500,3500,3500,3500,14
|
|
20231206,115300,48882940,3505,3505,3505,3505,0
|
|
20231206,115200,48882940,3505,3505,3505,3505,1217
|
|
20231206,115100,44617355,3505,3505,3505,3505,0
|
|
20231206,115000,44617355,3505,3505,3505,3505,434
|
|
20231206,114900,43096185,3505,3505,3505,3505,0
|
|
20231206,114800,43096185,3505,3505,3505,3505,0
|
|
20231206,114700,43096185,3505,3505,3505,3505,0
|
|
20231206,114600,43096185,3505,3505,3505,3505,0
|
|
20231206,114500,43096185,3505,3505,3505,3505,0
|
|
20231206,114400,43096185,3505,3505,3505,3505,0
|
|
20231206,114300,43096185,3505,3510,3510,3505,44
|
|
20231206,114200,42941940,3515,3510,3515,3510,148
|
|
20231206,114100,42422435,3510,3510,3510,3510,0
|
|
20231206,114000,42422435,3510,3510,3510,3510,1
|
|
20231206,113900,42418925,3505,3505,3505,3505,0
|
|
20231206,113800,42418925,3505,3505,3505,3505,30
|
|
20231206,113700,42313775,3505,3505,3505,3505,3
|
|
20231206,113600,42303260,3505,3505,3505,3505,0
|
|
20231206,113500,42303260,3505,3505,3505,3505,0
|
|
20231206,113400,42303260,3505,3505,3505,3505,0
|
|
20231206,113300,42303260,3505,3505,3505,3505,0
|
|
20231206,113200,42303260,3505,3505,3505,3505,269
|
|
20231206,113100,41360415,3505,3505,3505,3505,0
|
|
20231206,113000,41360415,3505,3505,3505,3505,0
|
|
20231206,112900,41360415,3505,3505,3505,3505,0
|
|
20231206,112800,41360415,3505,3505,3505,3505,0
|
|
20231206,112700,41360415,3505,3505,3505,3505,0
|
|
20231206,112600,41360415,3505,3505,3505,3505,4
|
|
20231206,112500,41346395,3495,3495,3495,3495,37
|
|
20231206,112400,41217080,3490,3490,3490,3490,0
|
|
20231206,112300,41217080,3490,3490,3490,3490,0
|
|
20231206,112200,41217080,3490,3490,3490,3490,60
|
|
20231206,112100,41007680,3490,3490,3490,3490,0
|
|
20231206,112000,41007680,3490,3490,3490,3490,0
|
|
20231206,111900,41007680,3490,3490,3490,3490,0
|
|
20231206,111800,41007680,3490,3490,3490,3490,0
|
|
20231206,111700,41007680,3490,3490,3490,3490,0
|
|
20231206,111600,41007680,3490,3490,3490,3490,0
|
|
20231206,111500,41007680,3490,3490,3490,3490,0
|
|
20231206,111400,41007680,3490,3490,3490,3490,0
|
|
20231206,111300,41007680,3490,3490,3490,3490,0
|
|
20231206,111200,41007680,3490,3490,3490,3490,0
|
|
20231206,111100,41007680,3490,3490,3490,3490,0
|
|
20231206,111000,41007680,3490,3490,3490,3490,0
|
|
20231206,110900,41007680,3490,3490,3490,3490,0
|
|
20231206,110800,41007680,3490,3490,3490,3490,0
|
|
20231206,110700,41007680,3490,3490,3490,3490,0
|
|
20231206,110600,41007680,3490,3500,3500,3490,1834
|
|
20231206,110500,34606900,3495,3495,3495,3495,13
|
|
20231206,110400,34561465,3495,3495,3495,3495,326
|
|
20231206,110300,33422095,3500,3500,3500,3500,0
|
|
20231206,110200,33422095,3500,3500,3500,3500,0
|
|
20231206,110100,33422095,3500,3500,3500,3500,0
|
|
20231206,110000,33422095,3500,3500,3500,3500,0
|
|
20231206,105900,33422095,3500,3500,3500,3500,0
|
|
20231206,105800,33422095,3500,3500,3500,3500,0
|
|
20231206,105700,33422095,3500,3500,3500,3500,1
|
|
20231206,105600,33418595,3505,3500,3505,3500,149
|
|
20231206,105500,32897085,3500,3500,3500,3500,0
|
|
20231206,105400,32897085,3500,3500,3500,3500,0
|
|
20231206,105300,32897085,3500,3495,3500,3495,226
|
|
20231206,105200,32106810,3495,3495,3495,3495,0
|
|
20231206,105100,32106810,3495,3495,3495,3495,0
|
|
20231206,105000,32106810,3495,3495,3495,3495,0
|
|
20231206,104900,32106810,3495,3495,3495,3495,0
|
|
20231206,104800,32106810,3495,3495,3495,3495,0
|
|
20231206,104700,32106810,3495,3495,3495,3495,0
|
|
20231206,104600,32106810,3495,3495,3495,3495,0
|
|
20231206,104500,32106810,3495,3495,3495,3495,0
|
|
20231206,104400,32106810,3495,3495,3495,3495,0
|
|
20231206,104300,32106810,3495,3495,3495,3495,0
|
|
20231206,104200,32106810,3495,3495,3495,3495,8
|
|
20231206,104100,32078850,3490,3490,3490,3490,0
|
|
20231206,104000,32078850,3490,3490,3490,3490,2
|
|
20231206,103900,32071870,3490,3490,3490,3490,4
|
|
20231206,103800,32057910,3490,3490,3490,3490,54
|
|
20231206,103700,31869450,3490,3495,3495,3490,72
|
|
20231206,103600,31617820,3495,3495,3495,3495,0
|
|
20231206,103500,31617820,3495,3495,3495,3495,0
|
|
20231206,103400,31617820,3495,3495,3495,3495,0
|
|
20231206,103300,31617820,3495,3495,3495,3495,0
|
|
20231206,103200,31617820,3495,3495,3495,3495,15
|
|
20231206,103100,31565395,3500,3500,3500,3500,0
|
|
20231206,103000,31565395,3500,3500,3500,3500,0
|
|
20231206,102900,31565395,3500,3500,3500,3500,0
|
|
20231206,102800,31565395,3500,3500,3500,3500,0
|
|
20231206,102700,31565395,3500,3500,3500,3500,0
|
|
20231206,102600,31565395,3500,3500,3500,3500,0
|
|
20231206,102500,31565395,3500,3500,3500,3500,0
|
|
20231206,102400,31565395,3500,3500,3500,3500,1
|
|
20231206,102300,31561895,3500,3500,3500,3500,6
|
|
20231206,102200,31540895,3500,3500,3500,3500,0
|
|
20231206,102100,31540895,3500,3500,3500,3500,0
|
|
20231206,102000,31540895,3500,3500,3500,3500,0
|
|
20231206,101900,31540895,3500,3495,3500,3495,210
|
|
20231206,101800,30806590,3495,3490,3495,3490,93
|
|
20231206,101700,30481820,3470,3470,3470,3470,0
|
|
20231206,101600,30481820,3470,3470,3470,3470,0
|
|
20231206,101500,30481820,3470,3485,3485,3470,286
|
|
20231206,101400,29488665,3490,3490,3490,3490,0
|
|
20231206,101300,29488665,3490,3485,3490,3485,10
|
|
20231206,101200,29453795,3490,3490,3490,3490,0
|
|
20231206,101100,29453795,3490,3475,3490,3475,136
|
|
20231206,101000,28980910,3460,3460,3460,3460,50
|
|
20231206,100900,28807910,3460,3460,3460,3460,100
|
|
20231206,100800,28461910,3455,3455,3455,3455,0
|
|
20231206,100700,28461910,3455,3455,3455,3455,100
|
|
20231206,100600,28116410,3455,3455,3455,3455,0
|
|
20231206,100500,28116410,3455,3455,3455,3455,0
|
|
20231206,100400,28116410,3455,3455,3455,3455,0
|
|
20231206,100300,28116410,3455,3455,3455,3455,30
|
|
20231206,100200,28012760,3455,3455,3455,3455,0
|
|
20231206,100100,28012760,3455,3455,3455,3455,1
|
|
20231206,100000,28009305,3450,3450,3450,3450,0
|
|
20231206,095900,28009305,3450,3450,3450,3450,0
|
|
20231206,095800,28009305,3450,3450,3450,3450,0
|
|
20231206,095700,28009305,3450,3450,3450,3450,0
|
|
20231206,095600,28009305,3450,3450,3450,3450,8
|
|
20231206,095500,27981705,3475,3475,3475,3475,1
|
|
20231206,095400,27978230,3475,3475,3475,3475,0
|
|
20231206,095300,27978230,3475,3475,3475,3475,32
|
|
20231206,095200,27867030,3490,3465,3490,3465,116
|
|
20231206,095100,27464530,3435,3460,3460,3435,1582
|
|
20231206,095000,22021315,3485,3485,3490,3485,179
|
|
20231206,094900,21397495,3485,3485,3485,3485,13
|
|
20231206,094800,21352190,3485,3495,3495,3485,334
|
|
20231206,094700,20185010,3495,3485,3495,3485,38
|
|
20231206,094600,20052550,3480,3480,3480,3480,50
|
|
20231206,094500,19878550,3480,3480,3480,3480,0
|
|
20231206,094400,19878550,3480,3480,3480,3480,0
|
|
20231206,094300,19878550,3480,3480,3480,3480,0
|
|
20231206,094200,19878550,3480,3475,3480,3475,117
|
|
20231206,094100,19471645,3455,3455,3455,3455,0
|
|
20231206,094000,19471645,3455,3480,3480,3455,241
|
|
20231206,093900,18636830,3495,3485,3495,3485,718
|
|
20231206,093800,16134590,3485,3485,3485,3485,0
|
|
20231206,093700,16134590,3485,3475,3485,3475,399
|
|
20231206,093600,14746120,3475,3475,3475,3475,0
|
|
20231206,093500,14746120,3475,3475,3475,3475,150
|
|
20231206,093400,14224870,3475,3475,3475,3475,0
|
|
20231206,093300,14224870,3475,3475,3475,3475,1
|
|
20231206,093200,14221395,3480,3480,3480,3480,0
|
|
20231206,093100,14221395,3480,3480,3480,3480,0
|
|
20231206,093000,14221395,3480,3480,3480,3480,28
|
|
20231206,092900,14123955,3485,3485,3485,3485,0
|
|
20231206,092800,14123955,3485,3480,3485,3480,100
|
|
20231206,092700,13775460,3485,3485,3485,3485,0
|
|
20231206,092600,13775460,3485,3485,3485,3485,0
|
|
20231206,092500,13775460,3485,3485,3485,3485,0
|
|
20231206,092400,13775460,3485,3485,3485,3480,427
|
|
20231206,092300,12287435,3495,3495,3495,3495,1
|
|
20231206,092200,12283940,3495,3495,3495,3495,5
|
|
20231206,092100,12266465,3495,3495,3495,3495,157
|
|
20231206,092000,11717750,3500,3500,3500,3500,0
|
|
20231206,091900,11717750,3500,3500,3500,3500,0
|
|
20231206,091800,11717750,3500,3500,3500,3500,0
|
|
20231206,091700,11717750,3500,3500,3500,3500,0
|
|
20231206,091600,11717750,3500,3480,3500,3480,603
|
|
20231206,091500,9616705,3480,3455,3480,3455,92
|
|
20231206,091400,9298795,3445,3445,3445,3445,0
|
|
20231206,091300,9298795,3445,3445,3445,3445,0
|
|
20231206,091200,9298795,3445,3480,3480,3445,551
|
|
20231206,091100,7391255,3480,3480,3480,3480,9
|
|
20231206,091000,7359935,3480,3475,3480,3470,330
|
|
20231206,090900,6212325,3480,3480,3480,3480,726
|
|
20231206,090800,3685845,3485,3485,3485,3485,111
|
|
20231206,090700,3299010,3480,3480,3480,3480,3
|
|
20231206,090600,3288570,3480,3480,3480,3480,33
|
|
20231206,090500,3173730,3480,3480,3485,3480,274
|
|
20231206,090400,2219875,3480,3480,3480,3480,1
|
|
20231206,090300,2216395,3485,3465,3485,3465,83
|
|
20231206,090200,1927785,3440,3440,3440,3440,150
|
|
20231206,090100,1411785,3435,3435,3435,3435,0
|
|
20231206,090000,1411785,3435,3435,3435,3435,411
|