676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201300,95717440,3490,3490,3490,3490,344
|
|
20231208,201200,95717440,3490,3490,3490,3490,0
|
|
20231208,201100,95717440,3490,3490,3490,3490,0
|
|
20231208,201000,95717440,3490,3490,3490,3490,0
|
|
20231208,200900,95717440,3490,3490,3490,3490,0
|
|
20231208,200800,95717440,3490,3490,3490,3490,0
|
|
20231208,200700,95717440,3490,3490,3490,3490,0
|
|
20231208,200600,95717440,3490,3490,3490,3490,0
|
|
20231208,200500,95717440,3490,3490,3490,3490,0
|
|
20231208,200400,95717440,3490,3490,3490,3490,0
|
|
20231208,200300,95717440,3490,3490,3490,3490,0
|
|
20231208,200200,95717440,3490,3490,3490,3490,0
|
|
20231208,200100,95717440,3490,3490,3490,3490,0
|
|
20231208,200000,95717440,3490,3490,3490,3490,0
|
|
20231208,195900,95717440,3490,3490,3490,3490,0
|
|
20231208,195800,95717440,3490,3490,3490,3490,0
|
|
20231208,195700,95717440,3490,3490,3490,3490,0
|
|
20231208,195600,95717440,3490,3490,3490,3490,0
|
|
20231208,195500,95717440,3490,3490,3490,3490,0
|
|
20231208,195400,95717440,3490,3490,3490,3490,0
|
|
20231208,195300,95717440,3490,3490,3490,3490,0
|
|
20231208,195200,95717440,3490,3490,3490,3490,0
|
|
20231208,195100,95717440,3490,3490,3490,3490,0
|
|
20231208,195000,95717440,3490,3490,3490,3490,0
|
|
20231208,194900,95717440,3490,3490,3490,3490,0
|
|
20231208,194800,95717440,3490,3490,3490,3490,0
|
|
20231208,194700,95717440,3490,3490,3490,3490,0
|
|
20231208,194600,95717440,3490,3490,3490,3490,0
|
|
20231208,194500,95717440,3490,3490,3490,3490,0
|
|
20231208,194400,95717440,3490,3490,3490,3490,0
|
|
20231208,194300,95717440,3490,3490,3490,3490,344
|
|
20231208,194200,95717440,3490,3490,3490,3490,0
|
|
20231208,194100,95717440,3490,3490,3490,3490,0
|
|
20231208,194000,95717440,3490,3490,3490,3490,0
|
|
20231208,193900,95717440,3490,3490,3490,3490,0
|
|
20231208,193800,95717440,3490,3490,3490,3490,0
|
|
20231208,193700,95717440,3490,3490,3490,3490,0
|
|
20231208,193600,95717440,3490,3490,3490,3490,0
|
|
20231208,193500,95717440,3490,3490,3490,3490,0
|
|
20231208,193400,95717440,3490,3490,3490,3490,0
|
|
20231208,193300,95717440,3490,3490,3490,3490,0
|
|
20231208,193200,95717440,3490,3490,3490,3490,0
|
|
20231208,193100,95717440,3490,3490,3490,3490,0
|
|
20231208,193000,95717440,3490,3490,3490,3490,0
|
|
20231208,192900,95717440,3490,3490,3490,3490,0
|
|
20231208,192800,95717440,3490,3490,3490,3490,0
|
|
20231208,192700,95717440,3490,3490,3490,3490,0
|
|
20231208,192600,95717440,3490,3490,3490,3490,0
|
|
20231208,192500,95717440,3490,3490,3490,3490,0
|
|
20231208,192400,95717440,3490,3490,3490,3490,0
|
|
20231208,192300,95717440,3490,3490,3490,3490,0
|
|
20231208,192200,95717440,3490,3490,3490,3490,0
|
|
20231208,192100,95717440,3490,3490,3490,3490,0
|
|
20231208,192000,95717440,3490,3490,3490,3490,0
|
|
20231208,191900,95717440,3490,3490,3490,3490,0
|
|
20231208,191800,95717440,3490,3490,3490,3490,0
|
|
20231208,191700,95717440,3490,3490,3490,3490,0
|
|
20231208,191600,95717440,3490,3490,3490,3490,0
|
|
20231208,191500,95717440,3490,3490,3490,3490,0
|
|
20231208,191400,95717440,3490,3490,3490,3490,0
|
|
20231208,191300,95717440,3490,3490,3490,3490,344
|
|
20231208,191200,95717440,3490,3490,3490,3490,0
|
|
20231208,191100,95717440,3490,3490,3490,3490,0
|
|
20231208,191000,95717440,3490,3490,3490,3490,0
|
|
20231208,190900,95717440,3490,3490,3490,3490,0
|
|
20231208,190800,95717440,3490,3490,3490,3490,0
|
|
20231208,190700,95717440,3490,3490,3490,3490,0
|
|
20231208,190600,95717440,3490,3490,3490,3490,0
|
|
20231208,190500,95717440,3490,3490,3490,3490,0
|
|
20231208,190400,95717440,3490,3490,3490,3490,0
|
|
20231208,190300,95717440,3490,3490,3490,3490,0
|
|
20231208,190200,95717440,3490,3490,3490,3490,0
|
|
20231208,190100,95717440,3490,3490,3490,3490,0
|
|
20231208,190000,95717440,3490,3490,3490,3490,0
|
|
20231208,185900,95717440,3490,3490,3490,3490,0
|
|
20231208,185800,95717440,3490,3490,3490,3490,0
|
|
20231208,185700,95717440,3490,3490,3490,3490,0
|
|
20231208,185600,95717440,3490,3490,3490,3490,0
|
|
20231208,185500,95717440,3490,3490,3490,3490,0
|
|
20231208,185400,95717440,3490,3490,3490,3490,0
|
|
20231208,185300,95717440,3490,3490,3490,3490,0
|
|
20231208,185200,95717440,3490,3490,3490,3490,0
|
|
20231208,185100,95717440,3490,3490,3490,3490,0
|
|
20231208,185000,95717440,3490,3490,3490,3490,0
|
|
20231208,184900,95717440,3490,3490,3490,3490,0
|
|
20231208,184800,95717440,3490,3490,3490,3490,0
|
|
20231208,184700,95717440,3490,3490,3490,3490,0
|
|
20231208,184600,95717440,3490,3490,3490,3490,0
|
|
20231208,184500,95717440,3490,3490,3490,3490,0
|
|
20231208,184400,95717440,3490,3490,3490,3490,0
|
|
20231208,184300,95717440,3490,3490,3490,3490,344
|
|
20231208,184200,95717440,3490,3490,3490,3490,0
|
|
20231208,184100,95717440,3490,3490,3490,3490,0
|
|
20231208,184000,95717440,3490,3490,3490,3490,0
|
|
20231208,183900,95717440,3490,3490,3490,3490,0
|
|
20231208,183800,95717440,3490,3490,3490,3490,0
|
|
20231208,183700,95717440,3490,3490,3490,3490,0
|
|
20231208,183600,95717440,3490,3490,3490,3490,0
|
|
20231208,183500,95717440,3490,3490,3490,3490,0
|
|
20231208,183400,95717440,3490,3490,3490,3490,0
|
|
20231208,183300,95717440,3490,3490,3490,3490,0
|
|
20231208,183200,95717440,3490,3490,3490,3490,0
|
|
20231208,183100,95717440,3490,3490,3490,3490,0
|
|
20231208,183000,95717440,3490,3490,3490,3490,0
|
|
20231208,182900,95717440,3490,3490,3490,3490,0
|
|
20231208,182800,95717440,3490,3490,3490,3490,0
|
|
20231208,182700,95717440,3490,3490,3490,3490,0
|
|
20231208,182600,95717440,3490,3490,3490,3490,0
|
|
20231208,182500,95717440,3490,3490,3490,3490,0
|
|
20231208,182400,95717440,3490,3490,3490,3490,0
|
|
20231208,182300,95717440,3490,3490,3490,3490,0
|
|
20231208,182200,95717440,3490,3490,3490,3490,0
|
|
20231208,182100,95717440,3490,3490,3490,3490,0
|
|
20231208,182000,95717440,3490,3490,3490,3490,0
|
|
20231208,181900,95717440,3490,3490,3490,3490,0
|
|
20231208,181800,95717440,3490,3490,3490,3490,0
|
|
20231208,181700,95717440,3490,3490,3490,3490,0
|
|
20231208,181600,95717440,3490,3490,3490,3490,0
|
|
20231208,181500,95717440,3490,3490,3490,3490,0
|
|
20231208,181400,95717440,3490,3490,3490,3490,0
|
|
20231208,181300,95717440,3490,3490,3490,3490,344
|
|
20231208,181200,95717440,3490,3490,3490,3490,0
|
|
20231208,181100,95717440,3490,3490,3490,3490,0
|
|
20231208,181000,95717440,3490,3490,3490,3490,0
|
|
20231208,180900,95717440,3490,3490,3490,3490,0
|
|
20231208,180800,95717440,3490,3490,3490,3490,0
|
|
20231208,180700,95717440,3490,3490,3490,3490,0
|
|
20231208,180600,95717440,3490,3490,3490,3490,0
|
|
20231208,180500,95717440,3490,3490,3490,3490,0
|
|
20231208,180400,95717440,3490,3490,3490,3490,0
|
|
20231208,180300,95717440,3490,3490,3490,3490,0
|
|
20231208,180200,95717440,3490,3490,3490,3490,0
|
|
20231208,180100,95717440,3490,3490,3490,3490,0
|
|
20231208,180000,95717440,3490,3490,3490,3490,0
|
|
20231208,175900,95717440,3490,3490,3490,3490,0
|
|
20231208,175800,95717440,3490,3490,3490,3490,0
|
|
20231208,175700,95717440,3490,3490,3490,3490,0
|
|
20231208,175600,95717440,3490,3490,3490,3490,0
|
|
20231208,175500,95717440,3490,3490,3490,3490,0
|
|
20231208,175400,95717440,3490,3490,3490,3490,0
|
|
20231208,175300,95717440,3490,3490,3490,3490,0
|
|
20231208,175200,95717440,3490,3490,3490,3490,0
|
|
20231208,175100,95717440,3490,3490,3490,3490,0
|
|
20231208,175000,95717440,3490,3490,3490,3490,0
|
|
20231208,174900,95717440,3490,3490,3490,3490,0
|
|
20231208,174800,95717440,3490,3490,3490,3490,0
|
|
20231208,174700,95717440,3490,3490,3490,3490,0
|
|
20231208,174600,95717440,3490,3490,3490,3490,0
|
|
20231208,174500,95717440,3490,3490,3490,3490,0
|
|
20231208,174400,95717440,3490,3490,3490,3490,0
|
|
20231208,174300,95717440,3490,3490,3490,3490,344
|
|
20231208,174200,95717440,3490,3490,3490,3490,0
|
|
20231208,174100,95717440,3490,3490,3490,3490,0
|
|
20231208,174000,95717440,3490,3490,3490,3490,0
|
|
20231208,173900,95717440,3490,3490,3490,3490,0
|
|
20231208,173800,95717440,3490,3490,3490,3490,0
|
|
20231208,173700,95717440,3490,3490,3490,3490,0
|
|
20231208,173600,95717440,3490,3490,3490,3490,0
|
|
20231208,173500,95717440,3490,3490,3490,3490,0
|
|
20231208,173400,95717440,3490,3490,3490,3490,0
|
|
20231208,173300,95717440,3490,3490,3490,3490,0
|
|
20231208,173200,95717440,3490,3490,3490,3490,0
|
|
20231208,173100,95717440,3490,3490,3490,3490,0
|
|
20231208,173000,95717440,3490,3490,3490,3490,0
|
|
20231208,172900,95717440,3490,3490,3490,3490,0
|
|
20231208,172800,95717440,3490,3490,3490,3490,0
|
|
20231208,172700,95717440,3490,3490,3490,3490,0
|
|
20231208,172600,95717440,3490,3490,3490,3490,0
|
|
20231208,172500,95717440,3490,3490,3490,3490,0
|
|
20231208,172400,95717440,3490,3490,3490,3490,0
|
|
20231208,172300,95717440,3490,3490,3490,3490,0
|
|
20231208,172200,95717440,3490,3490,3490,3490,0
|
|
20231208,172100,95717440,3490,3490,3490,3490,0
|
|
20231208,172000,95717440,3490,3490,3490,3490,0
|
|
20231208,171900,95717440,3490,3490,3490,3490,0
|
|
20231208,171800,95717440,3490,3490,3490,3490,0
|
|
20231208,171700,95717440,3490,3490,3490,3490,0
|
|
20231208,171600,95717440,3490,3490,3490,3490,0
|
|
20231208,171500,95717440,3490,3490,3490,3490,0
|
|
20231208,171400,95717440,3490,3490,3490,3490,0
|
|
20231208,171300,95717440,3490,3490,3490,3490,344
|
|
20231208,171200,95717440,3490,3490,3490,3490,0
|
|
20231208,171100,95717440,3490,3490,3490,3490,0
|
|
20231208,171000,95717440,3490,3490,3490,3490,0
|
|
20231208,170900,95717440,3490,3490,3490,3490,0
|
|
20231208,170800,95717440,3490,3490,3490,3490,0
|
|
20231208,170700,95717440,3490,3490,3490,3490,0
|
|
20231208,170600,95717440,3490,3490,3490,3490,0
|
|
20231208,170500,95717440,3490,3490,3490,3490,0
|
|
20231208,170400,95717440,3490,3490,3490,3490,0
|
|
20231208,170300,95717440,3490,3490,3490,3490,0
|
|
20231208,170200,95717440,3490,3490,3490,3490,0
|
|
20231208,170100,95717440,3490,3490,3490,3490,0
|
|
20231208,170000,95717440,3490,3490,3490,3490,0
|
|
20231208,165900,95717440,3490,3490,3490,3490,0
|
|
20231208,165800,95717440,3490,3490,3490,3490,0
|
|
20231208,165700,95717440,3490,3490,3490,3490,0
|
|
20231208,165600,95717440,3490,3490,3490,3490,0
|
|
20231208,165500,95717440,3490,3490,3490,3490,0
|
|
20231208,165400,95717440,3490,3490,3490,3490,0
|
|
20231208,165300,95717440,3490,3490,3490,3490,0
|
|
20231208,165200,95717440,3490,3490,3490,3490,0
|
|
20231208,165100,95717440,3490,3490,3490,3490,0
|
|
20231208,165000,95717440,3490,3490,3490,3490,0
|
|
20231208,164900,95717440,3490,3490,3490,3490,0
|
|
20231208,164800,95717440,3490,3490,3490,3490,0
|
|
20231208,164700,95717440,3490,3490,3490,3490,0
|
|
20231208,164600,95717440,3490,3490,3490,3490,0
|
|
20231208,164500,95717440,3490,3490,3490,3490,0
|
|
20231208,164400,95717440,3490,3490,3490,3490,0
|
|
20231208,164300,95717440,3490,3490,3490,3490,344
|
|
20231208,164200,95717440,3490,3490,3490,3490,0
|
|
20231208,164100,95717440,3490,3490,3490,3490,0
|
|
20231208,164000,95717440,3490,3490,3490,3490,0
|
|
20231208,163900,95717440,3490,3490,3490,3490,0
|
|
20231208,163800,95717440,3490,3490,3490,3490,0
|
|
20231208,163700,95717440,3490,3490,3490,3490,0
|
|
20231208,163600,95717440,3490,3490,3490,3490,0
|
|
20231208,163500,95717440,3490,3490,3490,3490,0
|
|
20231208,163400,95717440,3490,3490,3490,3490,0
|
|
20231208,163300,95717440,3490,3490,3490,3490,0
|
|
20231208,163200,95717440,3490,3490,3490,3490,0
|
|
20231208,163100,95717440,3490,3490,3490,3490,0
|
|
20231208,163000,95717440,3490,3490,3490,3490,0
|
|
20231208,162900,95717440,3490,3490,3490,3490,0
|
|
20231208,162800,95717440,3490,3490,3490,3490,0
|
|
20231208,162700,95717440,3490,3490,3490,3490,0
|
|
20231208,162600,95717440,3490,3490,3490,3490,0
|
|
20231208,162500,95717440,3490,3490,3490,3490,0
|
|
20231208,162400,95717440,3490,3490,3490,3490,0
|
|
20231208,162300,95717440,3490,3490,3490,3490,0
|
|
20231208,162200,95717440,3490,3490,3490,3490,0
|
|
20231208,162100,95717440,3490,3490,3490,3490,0
|
|
20231208,162000,95717440,3490,3490,3490,3490,0
|
|
20231208,161900,95717440,3490,3490,3490,3490,0
|
|
20231208,161800,95717440,3490,3490,3490,3490,0
|
|
20231208,161700,95717440,3490,3490,3490,3490,0
|
|
20231208,161600,95717440,3490,3490,3490,3490,0
|
|
20231208,161500,95717440,3490,3490,3490,3490,0
|
|
20231208,161400,95717440,3490,3490,3490,3490,0
|
|
20231208,161300,95717440,3490,3490,3490,3490,344
|
|
20231208,161200,95717440,3490,3490,3490,3490,0
|
|
20231208,161100,95717440,3490,3490,3490,3490,0
|
|
20231208,161000,95717440,3490,3490,3490,3490,0
|
|
20231208,160900,95717440,3490,3490,3490,3490,0
|
|
20231208,160800,95717440,3490,3490,3490,3490,0
|
|
20231208,160700,95717440,3490,3490,3490,3490,0
|
|
20231208,160600,95717440,3490,3490,3490,3490,0
|
|
20231208,160500,95717440,3490,3490,3490,3490,0
|
|
20231208,160400,95717440,3490,3490,3490,3490,0
|
|
20231208,160300,95717440,3490,3490,3490,3490,0
|
|
20231208,160200,95717440,3490,3490,3490,3490,0
|
|
20231208,160100,95717440,3490,3490,3490,3490,0
|
|
20231208,160000,95717440,3490,3490,3490,3490,0
|
|
20231208,155900,95717440,3490,3490,3490,3490,0
|
|
20231208,155800,95717440,3490,3490,3490,3490,0
|
|
20231208,155700,95717440,3490,3490,3490,3490,0
|
|
20231208,155600,95717440,3490,3490,3490,3490,0
|
|
20231208,155500,95717440,3490,3490,3490,3490,0
|
|
20231208,155400,95717440,3490,3490,3490,3490,0
|
|
20231208,155300,95717440,3490,3490,3490,3490,0
|
|
20231208,155200,95717440,3490,3490,3490,3490,0
|
|
20231208,155100,95717440,3490,3490,3490,3490,0
|
|
20231208,155000,95717440,3490,3490,3490,3490,0
|
|
20231208,154900,95717440,3490,3490,3490,3490,0
|
|
20231208,154800,95717440,3490,3490,3490,3490,0
|
|
20231208,154700,95717440,3490,3490,3490,3490,0
|
|
20231208,154600,95717440,3490,3490,3490,3490,0
|
|
20231208,154500,95717440,3490,3490,3490,3490,0
|
|
20231208,154400,95717440,3490,3490,3490,3490,0
|
|
20231208,154300,95717440,3490,3490,3490,3490,344
|
|
20231208,154200,95717440,3490,3490,3490,3490,0
|
|
20231208,154100,95717440,3490,3490,3490,3490,0
|
|
20231208,154000,95717440,3490,3490,3490,3490,0
|
|
20231208,153900,95717440,3490,3490,3490,3490,0
|
|
20231208,153800,95717440,3490,3490,3490,3490,0
|
|
20231208,153700,95717440,3490,3490,3490,3490,0
|
|
20231208,153600,95717440,3490,3490,3490,3490,0
|
|
20231208,153500,95717440,3490,3490,3490,3490,0
|
|
20231208,153400,95717440,3490,3490,3490,3490,0
|
|
20231208,153300,95717440,3490,3490,3490,3490,0
|
|
20231208,153200,95717440,3490,3490,3490,3490,0
|
|
20231208,153100,95717440,3490,3490,3490,3490,0
|
|
20231208,153000,95717440,3490,3490,3490,3490,344
|
|
20231208,152900,94516880,3510,3510,3510,3510,0
|
|
20231208,152800,94516880,3510,3510,3510,3510,0
|
|
20231208,152700,94516880,3510,3510,3510,3510,0
|
|
20231208,152600,94516880,3510,3510,3510,3510,0
|
|
20231208,152500,94516880,3510,3510,3510,3510,0
|
|
20231208,152400,94516880,3510,3510,3510,3510,0
|
|
20231208,152300,94516880,3510,3510,3510,3510,0
|
|
20231208,152200,94516880,3510,3510,3510,3510,0
|
|
20231208,152100,94516880,3510,3510,3510,3510,0
|
|
20231208,152000,94516880,3510,3510,3510,3510,0
|
|
20231208,151900,94516880,3510,3510,3510,3510,5
|
|
20231208,151800,94499330,3510,3485,3510,3485,3
|
|
20231208,151700,94488825,3510,3510,3510,3510,18
|
|
20231208,151600,94425645,3510,3495,3510,3495,313
|
|
20231208,151500,93327705,3475,3480,3480,3475,200
|
|
20231208,151400,92632145,3475,3510,3510,3475,301
|
|
20231208,151300,91584985,3480,3490,3490,3480,336
|
|
20231208,151200,90414210,3485,3485,3485,3485,0
|
|
20231208,151100,90414210,3485,3485,3485,3485,0
|
|
20231208,151000,90414210,3485,3515,3515,3485,204
|
|
20231208,150900,89702510,3515,3515,3515,3515,0
|
|
20231208,150800,89702510,3515,3515,3520,3515,89
|
|
20231208,150700,89389330,3515,3520,3520,3515,16
|
|
20231208,150600,89333060,3515,3515,3515,3515,265
|
|
20231208,150500,88401585,3515,3505,3515,3505,567
|
|
20231208,150400,86412520,3505,3505,3505,3505,0
|
|
20231208,150300,86412520,3505,3505,3505,3505,100
|
|
20231208,150200,86062020,3510,3510,3510,3510,0
|
|
20231208,150100,86062020,3510,3510,3510,3510,0
|
|
20231208,150000,86062020,3510,3510,3510,3510,69
|
|
20231208,145900,85819830,3495,3495,3495,3495,0
|
|
20231208,145800,85819830,3495,3495,3495,3495,0
|
|
20231208,145700,85819830,3495,3495,3495,3495,2
|
|
20231208,145600,85812840,3520,3520,3520,3520,0
|
|
20231208,145500,85812840,3520,3520,3520,3520,69
|
|
20231208,145400,85569960,3500,3500,3500,3500,504
|
|
20231208,145300,83805960,3520,3520,3520,3520,1
|
|
20231208,145200,83802440,3515,3515,3515,3515,17
|
|
20231208,145100,83742685,3520,3520,3520,3520,0
|
|
20231208,145000,83742685,3520,3515,3520,3515,69
|
|
20231208,144900,83500040,3500,3500,3500,3500,0
|
|
20231208,144800,83500040,3500,3500,3500,3500,0
|
|
20231208,144700,83500040,3500,3500,3500,3500,0
|
|
20231208,144600,83500040,3500,3500,3500,3500,455
|
|
20231208,144500,81907540,3500,3500,3515,3500,690
|
|
20231208,144400,79491505,3500,3500,3500,3500,0
|
|
20231208,144300,79491505,3500,3500,3500,3500,0
|
|
20231208,144200,79491505,3500,3500,3500,3500,0
|
|
20231208,144100,79491505,3500,3500,3500,3500,0
|
|
20231208,144000,79491505,3500,3500,3500,3500,75
|
|
20231208,143900,79229005,3500,3500,3500,3500,0
|
|
20231208,143800,79229005,3500,3500,3500,3500,0
|
|
20231208,143700,79229005,3500,3500,3500,3500,0
|
|
20231208,143600,79229005,3500,3500,3500,3500,0
|
|
20231208,143500,79229005,3500,3500,3500,3500,0
|
|
20231208,143400,79229005,3500,3500,3500,3500,0
|
|
20231208,143300,79229005,3500,3500,3500,3500,0
|
|
20231208,143200,79229005,3500,3500,3500,3500,0
|
|
20231208,143100,79229005,3500,3500,3500,3500,1391
|
|
20231208,143000,74360505,3495,3495,3495,3495,0
|
|
20231208,142900,74360505,3495,3495,3495,3495,0
|
|
20231208,142800,74360505,3495,3495,3495,3495,0
|
|
20231208,142700,74360505,3495,3495,3495,3495,0
|
|
20231208,142600,74360505,3495,3495,3495,3495,0
|
|
20231208,142500,74360505,3495,3495,3495,3495,495
|
|
20231208,142400,72630480,3495,3495,3495,3495,0
|
|
20231208,142300,72630480,3495,3495,3495,3495,400
|
|
20231208,142200,71232480,3495,3495,3495,3495,18
|
|
20231208,142100,71169570,3495,3495,3495,3495,0
|
|
20231208,142000,71169570,3495,3495,3495,3495,0
|
|
20231208,141900,71169570,3495,3495,3495,3495,0
|
|
20231208,141800,71169570,3495,3495,3495,3495,0
|
|
20231208,141700,71169570,3495,3495,3495,3495,0
|
|
20231208,141600,71169570,3495,3495,3495,3495,0
|
|
20231208,141500,71169570,3495,3495,3495,3495,0
|
|
20231208,141400,71169570,3495,3495,3495,3495,9
|
|
20231208,141300,71138115,3475,3475,3475,3475,0
|
|
20231208,141200,71138115,3475,3475,3475,3475,0
|
|
20231208,141100,71138115,3475,3475,3475,3475,0
|
|
20231208,141000,71138115,3475,3475,3475,3475,0
|
|
20231208,140900,71138115,3475,3475,3475,3475,0
|
|
20231208,140800,71138115,3475,3475,3475,3475,0
|
|
20231208,140700,71138115,3475,3475,3475,3475,0
|
|
20231208,140600,71138115,3475,3475,3475,3475,100
|
|
20231208,140500,70790615,3475,3475,3475,3475,0
|
|
20231208,140400,70790615,3475,3475,3475,3475,118
|
|
20231208,140300,70380565,3490,3490,3490,3490,280
|
|
20231208,140200,69403365,3475,3475,3475,3475,0
|
|
20231208,140100,69403365,3475,3475,3475,3475,50
|
|
20231208,140000,69229615,3480,3480,3480,3480,0
|
|
20231208,135900,69229615,3480,3480,3480,3480,0
|
|
20231208,135800,69229615,3480,3480,3480,3480,0
|
|
20231208,135700,69229615,3480,3480,3480,3480,0
|
|
20231208,135600,69229615,3480,3480,3480,3480,0
|
|
20231208,135500,69229615,3480,3480,3480,3480,0
|
|
20231208,135400,69229615,3480,3480,3480,3480,0
|
|
20231208,135300,69229615,3480,3480,3480,3480,0
|
|
20231208,135200,69229615,3480,3480,3480,3480,0
|
|
20231208,135100,69229615,3480,3480,3480,3480,0
|
|
20231208,135000,69229615,3480,3480,3480,3480,0
|
|
20231208,134900,69229615,3480,3480,3480,3480,0
|
|
20231208,134800,69229615,3480,3480,3480,3480,0
|
|
20231208,134700,69229615,3480,3480,3480,3480,0
|
|
20231208,134600,69229615,3480,3480,3480,3480,0
|
|
20231208,134500,69229615,3480,3480,3480,3480,0
|
|
20231208,134400,69229615,3480,3480,3480,3480,0
|
|
20231208,134300,69229615,3480,3480,3480,3480,0
|
|
20231208,134200,69229615,3480,3480,3480,3480,0
|
|
20231208,134100,69229615,3480,3480,3480,3480,50
|
|
20231208,134000,69055615,3495,3495,3495,3495,0
|
|
20231208,133900,69055615,3495,3495,3495,3495,0
|
|
20231208,133800,69055615,3495,3495,3495,3495,0
|
|
20231208,133700,69055615,3495,3495,3495,3495,0
|
|
20231208,133600,69055615,3495,3495,3495,3495,0
|
|
20231208,133500,69055615,3495,3495,3495,3495,0
|
|
20231208,133400,69055615,3495,3495,3495,3495,0
|
|
20231208,133300,69055615,3495,3495,3495,3495,0
|
|
20231208,133200,69055615,3495,3495,3495,3495,0
|
|
20231208,133100,69055615,3495,3495,3495,3495,0
|
|
20231208,133000,69055615,3495,3495,3495,3495,3
|
|
20231208,132900,69045130,3475,3475,3475,3475,154
|
|
20231208,132800,68509980,3495,3475,3495,3475,301
|
|
20231208,132700,67463985,3495,3495,3495,3495,0
|
|
20231208,132600,67463985,3495,3495,3495,3495,0
|
|
20231208,132500,67463985,3495,3495,3495,3495,0
|
|
20231208,132400,67463985,3495,3495,3495,3495,0
|
|
20231208,132300,67463985,3495,3495,3495,3495,0
|
|
20231208,132200,67463985,3495,3495,3495,3495,0
|
|
20231208,132100,67463985,3495,3495,3495,3495,0
|
|
20231208,132000,67463985,3495,3495,3495,3495,0
|
|
20231208,131900,67463985,3495,3495,3495,3495,0
|
|
20231208,131800,67463985,3495,3495,3495,3495,0
|
|
20231208,131700,67463985,3495,3495,3495,3495,0
|
|
20231208,131600,67463985,3495,3495,3495,3495,0
|
|
20231208,131500,67463985,3495,3495,3495,3495,0
|
|
20231208,131400,67463985,3495,3495,3495,3495,0
|
|
20231208,131300,67463985,3495,3495,3495,3495,0
|
|
20231208,131200,67463985,3495,3495,3495,3495,56
|
|
20231208,131100,67268265,3495,3485,3495,3485,32
|
|
20231208,131000,67156685,3470,3470,3470,3470,0
|
|
20231208,130900,67156685,3470,3470,3470,3470,0
|
|
20231208,130800,67156685,3470,3470,3470,3470,0
|
|
20231208,130700,67156685,3470,3470,3470,3470,0
|
|
20231208,130600,67156685,3470,3470,3470,3470,0
|
|
20231208,130500,67156685,3470,3470,3470,3470,0
|
|
20231208,130400,67156685,3470,3470,3470,3470,0
|
|
20231208,130300,67156685,3470,3470,3470,3470,0
|
|
20231208,130200,67156685,3470,3470,3470,3470,0
|
|
20231208,130100,67156685,3470,3470,3470,3470,0
|
|
20231208,130000,67156685,3470,3470,3470,3470,0
|
|
20231208,125900,67156685,3470,3470,3470,3470,0
|
|
20231208,125800,67156685,3470,3470,3470,3470,0
|
|
20231208,125700,67156685,3470,3470,3470,3470,0
|
|
20231208,125600,67156685,3470,3470,3470,3470,0
|
|
20231208,125500,67156685,3470,3470,3470,3470,0
|
|
20231208,125400,67156685,3470,3470,3470,3470,0
|
|
20231208,125300,67156685,3470,3470,3470,3470,0
|
|
20231208,125200,67156685,3470,3470,3470,3470,0
|
|
20231208,125100,67156685,3470,3470,3470,3470,0
|
|
20231208,125000,67156685,3470,3470,3470,3470,0
|
|
20231208,124900,67156685,3470,3470,3470,3470,0
|
|
20231208,124800,67156685,3470,3470,3470,3470,21
|
|
20231208,124700,67083815,3470,3470,3470,3470,10
|
|
20231208,124600,67049115,3470,3470,3470,3470,20
|
|
20231208,124500,66979715,3470,3470,3470,3470,817
|
|
20231208,124400,64144725,3470,3470,3470,3470,30
|
|
20231208,124300,64040625,3475,3475,3475,3475,0
|
|
20231208,124200,64040625,3475,3475,3475,3475,90
|
|
20231208,124100,63727875,3470,3470,3470,3470,30
|
|
20231208,124000,63623775,3470,3470,3470,3470,0
|
|
20231208,123900,63623775,3470,3470,3470,3470,0
|
|
20231208,123800,63623775,3470,3470,3470,3470,0
|
|
20231208,123700,63623775,3470,3470,3470,3470,0
|
|
20231208,123600,63623775,3470,3470,3470,3470,0
|
|
20231208,123500,63623775,3470,3470,3470,3470,0
|
|
20231208,123400,63623775,3470,3470,3470,3470,0
|
|
20231208,123300,63623775,3470,3470,3470,3470,0
|
|
20231208,123200,63623775,3470,3470,3470,3470,0
|
|
20231208,123100,63623775,3470,3470,3470,3470,0
|
|
20231208,123000,63623775,3470,3470,3470,3470,0
|
|
20231208,122900,63623775,3470,3470,3470,3470,0
|
|
20231208,122800,63623775,3470,3470,3470,3470,0
|
|
20231208,122700,63623775,3470,3470,3470,3470,0
|
|
20231208,122600,63623775,3470,3470,3470,3470,0
|
|
20231208,122500,63623775,3470,3470,3470,3470,15
|
|
20231208,122400,63571725,3470,3470,3470,3470,0
|
|
20231208,122300,63571725,3470,3470,3470,3470,0
|
|
20231208,122200,63571725,3470,3470,3470,3470,0
|
|
20231208,122100,63571725,3470,3470,3470,3470,0
|
|
20231208,122000,63571725,3470,3470,3470,3470,0
|
|
20231208,121900,63571725,3470,3470,3470,3470,0
|
|
20231208,121800,63571725,3470,3470,3470,3470,0
|
|
20231208,121700,63571725,3470,3470,3470,3470,0
|
|
20231208,121600,63571725,3470,3470,3470,3470,0
|
|
20231208,121500,63571725,3470,3470,3470,3470,0
|
|
20231208,121400,63571725,3470,3470,3470,3470,0
|
|
20231208,121300,63571725,3470,3470,3470,3470,0
|
|
20231208,121200,63571725,3470,3475,3475,3470,333
|
|
20231208,121100,62415550,3470,3470,3470,3470,0
|
|
20231208,121000,62415550,3470,3470,3470,3470,0
|
|
20231208,120900,62415550,3470,3470,3470,3470,0
|
|
20231208,120800,62415550,3470,3470,3470,3470,5
|
|
20231208,120700,62398200,3470,3470,3470,3470,15
|
|
20231208,120600,62346150,3470,3470,3470,3470,0
|
|
20231208,120500,62346150,3470,3470,3470,3470,0
|
|
20231208,120400,62346150,3470,3470,3470,3470,0
|
|
20231208,120300,62346150,3470,3470,3470,3470,0
|
|
20231208,120200,62346150,3470,3470,3470,3470,0
|
|
20231208,120100,62346150,3470,3470,3470,3470,0
|
|
20231208,120000,62346150,3470,3470,3470,3470,4
|
|
20231208,115900,62332270,3470,3470,3470,3470,4
|
|
20231208,115800,62318390,3470,3470,3470,3470,4
|
|
20231208,115700,62304510,3470,3470,3470,3470,0
|
|
20231208,115600,62304510,3470,3470,3470,3470,2
|
|
20231208,115500,62297570,3470,3470,3470,3470,4
|
|
20231208,115400,62283690,3470,3470,3470,3470,9
|
|
20231208,115300,62252460,3470,3470,3470,3470,22
|
|
20231208,115200,62176120,3470,3470,3470,3470,4
|
|
20231208,115100,62162240,3470,3470,3470,3470,0
|
|
20231208,115000,62162240,3470,3470,3470,3470,0
|
|
20231208,114900,62162240,3470,3470,3470,3470,0
|
|
20231208,114800,62162240,3470,3470,3470,3470,1
|
|
20231208,114700,62158770,3470,3470,3470,3470,0
|
|
20231208,114600,62158770,3470,3470,3470,3470,0
|
|
20231208,114500,62158770,3470,3470,3470,3470,0
|
|
20231208,114400,62158770,3470,3470,3470,3470,1
|
|
20231208,114300,62155300,3485,3485,3485,3485,0
|
|
20231208,114200,62155300,3485,3470,3485,3470,1660
|
|
20231208,114100,56393990,3470,3470,3470,3470,0
|
|
20231208,114000,56393990,3470,3470,3470,3470,0
|
|
20231208,113900,56393990,3470,3470,3470,3470,0
|
|
20231208,113800,56393990,3470,3470,3470,3470,0
|
|
20231208,113700,56393990,3470,3470,3470,3470,0
|
|
20231208,113600,56393990,3470,3470,3470,3470,0
|
|
20231208,113500,56393990,3470,3470,3470,3470,0
|
|
20231208,113400,56393990,3470,3470,3470,3470,0
|
|
20231208,113300,56393990,3470,3470,3470,3470,142
|
|
20231208,113200,55901250,3470,3470,3470,3470,50
|
|
20231208,113100,55727750,3470,3470,3470,3470,0
|
|
20231208,113000,55727750,3470,3470,3470,3470,0
|
|
20231208,112900,55727750,3470,3470,3470,3470,299
|
|
20231208,112800,54690220,3470,3470,3470,3470,0
|
|
20231208,112700,54690220,3470,3470,3470,3470,0
|
|
20231208,112600,54690220,3470,3470,3470,3470,1
|
|
20231208,112500,54686750,3495,3495,3495,3495,48
|
|
20231208,112400,54518990,3480,3480,3480,3480,0
|
|
20231208,112300,54518990,3480,3480,3480,3480,10
|
|
20231208,112200,54484190,3480,3480,3480,3480,2
|
|
20231208,112100,54477230,3480,3480,3480,3480,2
|
|
20231208,112000,54470270,3470,3470,3470,3470,0
|
|
20231208,111900,54470270,3470,3470,3470,3470,1
|
|
20231208,111800,54466800,3470,3470,3470,3470,0
|
|
20231208,111700,54466800,3470,3470,3470,3470,0
|
|
20231208,111600,54466800,3470,3470,3470,3470,0
|
|
20231208,111500,54466800,3470,3470,3470,3470,0
|
|
20231208,111400,54466800,3470,3470,3470,3470,0
|
|
20231208,111300,54466800,3470,3470,3470,3470,0
|
|
20231208,111200,54466800,3470,3470,3470,3470,0
|
|
20231208,111100,54466800,3470,3470,3470,3470,310
|
|
20231208,111000,53391100,3470,3470,3470,3470,0
|
|
20231208,110900,53391100,3470,3470,3470,3470,0
|
|
20231208,110800,53391100,3470,3470,3470,3470,0
|
|
20231208,110700,53391100,3470,3470,3470,3470,0
|
|
20231208,110600,53391100,3470,3470,3470,3470,1
|
|
20231208,110500,53387630,3470,3470,3470,3470,0
|
|
20231208,110400,53387630,3470,3470,3470,3470,0
|
|
20231208,110300,53387630,3470,3470,3470,3470,0
|
|
20231208,110200,53387630,3470,3470,3470,3470,0
|
|
20231208,110100,53387630,3470,3470,3470,3470,0
|
|
20231208,110000,53387630,3470,3470,3470,3470,0
|
|
20231208,105900,53387630,3470,3470,3470,3470,0
|
|
20231208,105800,53387630,3470,3470,3470,3470,0
|
|
20231208,105700,53387630,3470,3470,3470,3470,0
|
|
20231208,105600,53387630,3470,3470,3470,3470,136
|
|
20231208,105500,52915710,3495,3495,3495,3495,0
|
|
20231208,105400,52915710,3495,3495,3495,3495,0
|
|
20231208,105300,52915710,3495,3495,3495,3495,0
|
|
20231208,105200,52915710,3495,3495,3495,3495,0
|
|
20231208,105100,52915710,3495,3495,3495,3495,0
|
|
20231208,105000,52915710,3495,3490,3495,3490,6
|
|
20231208,104900,52894765,3470,3470,3470,3470,1
|
|
20231208,104800,52891295,3495,3495,3495,3495,0
|
|
20231208,104700,52891295,3495,3495,3495,3495,0
|
|
20231208,104600,52891295,3495,3490,3495,3490,60
|
|
20231208,104500,52681760,3465,3470,3470,3465,300
|
|
20231208,104400,51641105,3495,3495,3495,3495,0
|
|
20231208,104300,51641105,3495,3485,3495,3485,300
|
|
20231208,104200,50592995,3470,3470,3470,3470,980
|
|
20231208,104100,47192395,3470,3470,3470,3470,0
|
|
20231208,104000,47192395,3470,3470,3470,3470,0
|
|
20231208,103900,47192395,3470,3470,3470,3470,0
|
|
20231208,103800,47192395,3470,3470,3470,3470,0
|
|
20231208,103700,47192395,3470,3470,3470,3470,0
|
|
20231208,103600,47192395,3470,3470,3470,3470,0
|
|
20231208,103500,47192395,3470,3470,3470,3470,0
|
|
20231208,103400,47192395,3470,3470,3470,3470,0
|
|
20231208,103300,47192395,3470,3470,3470,3470,0
|
|
20231208,103200,47192395,3470,3470,3470,3470,0
|
|
20231208,103100,47192395,3470,3475,3475,3470,4
|
|
20231208,103000,47178500,3475,3475,3475,3475,0
|
|
20231208,102900,47178500,3475,3475,3475,3475,1
|
|
20231208,102800,47175025,3475,3475,3475,3475,0
|
|
20231208,102700,47175025,3475,3475,3475,3475,51
|
|
20231208,102600,46997800,3470,3475,3475,3470,1230
|
|
20231208,102500,42723960,3475,3475,3475,3475,0
|
|
20231208,102400,42723960,3475,3475,3475,3475,532
|
|
20231208,102300,40875260,3475,3475,3475,3475,0
|
|
20231208,102200,40875260,3475,3475,3475,3475,0
|
|
20231208,102100,40875260,3475,3475,3475,3475,0
|
|
20231208,102000,40875260,3475,3475,3475,3475,0
|
|
20231208,101900,40875260,3475,3475,3475,3475,0
|
|
20231208,101800,40875260,3475,3475,3475,3475,0
|
|
20231208,101700,40875260,3475,3475,3475,3475,0
|
|
20231208,101600,40875260,3475,3475,3475,3475,0
|
|
20231208,101500,40875260,3475,3475,3475,3475,0
|
|
20231208,101400,40875260,3475,3475,3475,3475,159
|
|
20231208,101300,40322735,3475,3475,3475,3475,0
|
|
20231208,101200,40322735,3475,3475,3475,3475,0
|
|
20231208,101100,40322735,3475,3475,3475,3475,0
|
|
20231208,101000,40322735,3475,3475,3475,3475,0
|
|
20231208,100900,40322735,3475,3475,3475,3475,0
|
|
20231208,100800,40322735,3475,3475,3475,3475,0
|
|
20231208,100700,40322735,3475,3475,3475,3475,0
|
|
20231208,100600,40322735,3475,3475,3475,3475,0
|
|
20231208,100500,40322735,3475,3475,3475,3475,0
|
|
20231208,100400,40322735,3475,3475,3475,3475,19
|
|
20231208,100300,40256710,3475,3475,3475,3475,0
|
|
20231208,100200,40256710,3475,3475,3475,3475,0
|
|
20231208,100100,40256710,3475,3480,3480,3475,50
|
|
20231208,100000,40082910,3470,3470,3470,3470,0
|
|
20231208,095900,40082910,3470,3470,3470,3470,0
|
|
20231208,095800,40082910,3470,3470,3470,3470,0
|
|
20231208,095700,40082910,3470,3470,3470,3470,0
|
|
20231208,095600,40082910,3470,3470,3470,3470,0
|
|
20231208,095500,40082910,3470,3475,3475,3470,150
|
|
20231208,095400,39561765,3475,3475,3475,3475,0
|
|
20231208,095300,39561765,3475,3475,3475,3475,0
|
|
20231208,095200,39561765,3475,3475,3475,3475,0
|
|
20231208,095100,39561765,3475,3475,3475,3475,0
|
|
20231208,095000,39561765,3475,3475,3475,3475,40
|
|
20231208,094900,39422765,3475,3475,3475,3475,0
|
|
20231208,094800,39422765,3475,3475,3475,3475,0
|
|
20231208,094700,39422765,3475,3475,3475,3475,0
|
|
20231208,094600,39422765,3475,3475,3475,3475,153
|
|
20231208,094500,38891090,3500,3500,3500,3500,0
|
|
20231208,094400,38891090,3500,3500,3500,3500,0
|
|
20231208,094300,38891090,3500,3500,3500,3500,1
|
|
20231208,094200,38887590,3475,3500,3500,3475,54
|
|
20231208,094100,38699415,3485,3485,3485,3485,26
|
|
20231208,094000,38608805,3495,3495,3495,3495,29
|
|
20231208,093900,38507450,3500,3495,3500,3495,6
|
|
20231208,093800,38486475,3495,3495,3495,3495,29
|
|
20231208,093700,38385120,3495,3495,3495,3495,894
|
|
20231208,093600,35260590,3495,3495,3495,3495,16
|
|
20231208,093500,35204670,3490,3490,3490,3490,0
|
|
20231208,093400,35204670,3490,3490,3490,3490,13
|
|
20231208,093300,35159300,3500,3490,3500,3490,80
|
|
20231208,093200,34879700,3490,3490,3490,3490,32
|
|
20231208,093100,34768020,3485,3485,3485,3485,0
|
|
20231208,093000,34768020,3485,3490,3490,3485,12
|
|
20231208,092900,34726145,3470,3470,3470,3470,0
|
|
20231208,092800,34726145,3470,3470,3470,3470,20
|
|
20231208,092700,34656745,3470,3470,3470,3470,2
|
|
20231208,092600,34649805,3490,3470,3490,3470,23
|
|
20231208,092500,34569775,3470,3465,3500,3465,91
|
|
20231208,092400,34252795,3465,3475,3490,3465,3098
|
|
20231208,092300,23512475,3475,3495,3495,3475,53
|
|
20231208,092200,23328100,3495,3490,3495,3490,24
|
|
20231208,092100,23244275,3470,3495,3495,3470,225
|
|
20231208,092000,22461495,3495,3490,3495,3470,93
|
|
20231208,091900,22137470,3490,3495,3495,3485,234
|
|
20231208,091800,21319690,3470,3495,3500,3470,69
|
|
20231208,091700,21080070,3465,3465,3465,3465,2
|
|
20231208,091600,21073140,3465,3500,3500,3465,32
|
|
20231208,091500,20961315,3465,3500,3500,3465,20
|
|
20231208,091400,20891455,3500,3500,3500,3500,18
|
|
20231208,091300,20828455,3465,3495,3495,3465,61
|
|
20231208,091200,20615380,3500,3500,3500,3500,290
|
|
20231208,091100,19600380,3500,3500,3500,3500,978
|
|
20231208,091000,16177380,3495,3500,3500,3450,695
|
|
20231208,090900,13765030,3500,3510,3520,3500,2701
|
|
20231208,090800,4290120,3520,3520,3520,3520,0
|
|
20231208,090700,4290120,3520,3520,3520,3520,1
|
|
20231208,090600,4286600,3540,3540,3540,3540,26
|
|
20231208,090500,4194560,3540,3540,3540,3535,628
|
|
20231208,090400,1971785,3545,3545,3545,3545,266
|
|
20231208,090300,1028815,3555,3555,3555,3555,0
|
|
20231208,090200,1028815,3555,3535,3555,3530,127
|
|
20231208,090100,579740,3535,3535,3535,3535,0
|
|
20231208,090000,579740,3535,3535,3535,3535,164
|