576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183300,3669593780,3995,3995,3995,3995,37473
|
|
20231207,183200,3669593780,3995,3995,3995,3995,0
|
|
20231207,183100,3669593780,3995,3995,3995,3995,0
|
|
20231207,183000,3669593780,3995,3995,3995,3995,0
|
|
20231207,182900,3669593780,3995,3995,3995,3995,0
|
|
20231207,182800,3669593780,3995,3995,3995,3995,0
|
|
20231207,182700,3669593780,3995,3995,3995,3995,0
|
|
20231207,182600,3669593780,3995,3995,3995,3995,0
|
|
20231207,182500,3669593780,3995,3995,3995,3995,0
|
|
20231207,182400,3669593780,3995,3995,3995,3995,0
|
|
20231207,182300,3669593780,3995,3995,3995,3995,0
|
|
20231207,182200,3669593780,3995,3995,3995,3995,0
|
|
20231207,182100,3669593780,3995,3995,3995,3995,0
|
|
20231207,182000,3669593780,3995,3995,3995,3995,0
|
|
20231207,181900,3669593780,3995,3995,3995,3995,0
|
|
20231207,181800,3669593780,3995,3995,3995,3995,0
|
|
20231207,181700,3669593780,3995,3995,3995,3995,0
|
|
20231207,181600,3669593780,3995,3995,3995,3995,0
|
|
20231207,181500,3669593780,3995,3995,3995,3995,0
|
|
20231207,181400,3669593780,3995,3995,3995,3995,0
|
|
20231207,181300,3669593780,3995,3995,3995,3995,0
|
|
20231207,181200,3669593780,3995,3995,3995,3995,0
|
|
20231207,181100,3669593780,3995,3995,3995,3995,0
|
|
20231207,181000,3669593780,3995,3995,3995,3995,0
|
|
20231207,180900,3669593780,3995,3995,3995,3995,0
|
|
20231207,180800,3669593780,3995,3995,3995,3995,0
|
|
20231207,180700,3669593780,3995,3995,3995,3995,0
|
|
20231207,180600,3669593780,3995,3995,3995,3995,0
|
|
20231207,180500,3669593780,3995,3995,3995,3995,0
|
|
20231207,180400,3669593780,3995,3995,3995,3995,0
|
|
20231207,180300,3669593780,3995,3995,3995,3995,37473
|
|
20231207,180200,3669593780,3995,3995,3995,3995,0
|
|
20231207,180100,3669593780,3995,3995,3995,3995,0
|
|
20231207,180000,3669593780,3995,3995,3995,3995,0
|
|
20231207,175900,3669593780,3995,3995,3995,3995,0
|
|
20231207,175800,3669593780,3995,3995,3995,3995,0
|
|
20231207,175700,3669593780,3995,3995,3995,3995,0
|
|
20231207,175600,3669593780,3995,3995,3995,3995,0
|
|
20231207,175500,3669593780,3995,3995,3995,3995,0
|
|
20231207,175400,3669593780,3995,3995,3995,3995,0
|
|
20231207,175300,3669593780,3995,3995,3995,3995,0
|
|
20231207,175200,3669593780,3995,3995,3995,3995,0
|
|
20231207,175100,3669593780,3995,3995,3995,3995,0
|
|
20231207,175000,3669593780,3995,3995,3995,3995,0
|
|
20231207,174900,3669593780,3995,3995,3995,3995,0
|
|
20231207,174800,3669593780,3995,3995,3995,3995,0
|
|
20231207,174700,3669593780,3995,3995,3995,3995,0
|
|
20231207,174600,3669593780,3995,3995,3995,3995,0
|
|
20231207,174500,3669593780,3995,3995,3995,3995,0
|
|
20231207,174400,3669593780,3995,3995,3995,3995,0
|
|
20231207,174300,3669593780,3995,3995,3995,3995,0
|
|
20231207,174200,3669593780,3995,3995,3995,3995,0
|
|
20231207,174100,3669593780,3995,3995,3995,3995,0
|
|
20231207,174000,3669593780,3995,3995,3995,3995,0
|
|
20231207,173900,3669593780,3995,3995,3995,3995,0
|
|
20231207,173800,3669593780,3995,3995,3995,3995,0
|
|
20231207,173700,3669593780,3995,3995,3995,3995,0
|
|
20231207,173600,3669593780,3995,3995,3995,3995,0
|
|
20231207,173500,3669593780,3995,3995,3995,3995,0
|
|
20231207,173400,3669593780,3995,3995,3995,3995,0
|
|
20231207,173300,3669593780,3995,3995,3995,3995,37473
|
|
20231207,173200,3669593780,3995,3995,3995,3995,0
|
|
20231207,173100,3669593780,3995,3995,3995,3995,0
|
|
20231207,173000,3669593780,3995,3995,3995,3995,0
|
|
20231207,172900,3669593780,3995,3995,3995,3995,0
|
|
20231207,172800,3669593780,3995,3995,3995,3995,0
|
|
20231207,172700,3669593780,3995,3995,3995,3995,0
|
|
20231207,172600,3669593780,3995,3995,3995,3995,0
|
|
20231207,172500,3669593780,3995,3995,3995,3995,0
|
|
20231207,172400,3669593780,3995,3995,3995,3995,0
|
|
20231207,172300,3669593780,3995,3995,3995,3995,0
|
|
20231207,172200,3669593780,3995,3995,3995,3995,0
|
|
20231207,172100,3669593780,3995,3995,3995,3995,0
|
|
20231207,172000,3669593780,3995,3995,3995,3995,0
|
|
20231207,171900,3669593780,3995,3995,3995,3995,0
|
|
20231207,171800,3669593780,3995,3995,3995,3995,0
|
|
20231207,171700,3669593780,3995,3995,3995,3995,0
|
|
20231207,171600,3669593780,3995,3995,3995,3995,0
|
|
20231207,171500,3669593780,3995,3995,3995,3995,0
|
|
20231207,171400,3669593780,3995,3995,3995,3995,0
|
|
20231207,171300,3669593780,3995,3995,3995,3995,0
|
|
20231207,171200,3669593780,3995,3995,3995,3995,0
|
|
20231207,171100,3669593780,3995,3995,3995,3995,0
|
|
20231207,171000,3669593780,3995,3995,3995,3995,0
|
|
20231207,170900,3669593780,3995,3995,3995,3995,0
|
|
20231207,170800,3669593780,3995,3995,3995,3995,0
|
|
20231207,170700,3669593780,3995,3995,3995,3995,0
|
|
20231207,170600,3669593780,3995,3995,3995,3995,0
|
|
20231207,170500,3669593780,3995,3995,3995,3995,0
|
|
20231207,170400,3669593780,3995,3995,3995,3995,0
|
|
20231207,170300,3669593780,3995,3995,3995,3995,37473
|
|
20231207,170200,3669593780,3995,3995,3995,3995,0
|
|
20231207,170100,3669593780,3995,3995,3995,3995,0
|
|
20231207,170000,3669593780,3995,3995,3995,3995,0
|
|
20231207,165900,3669593780,3995,3995,3995,3995,0
|
|
20231207,165800,3669593780,3995,3995,3995,3995,0
|
|
20231207,165700,3669593780,3995,3995,3995,3995,0
|
|
20231207,165600,3669593780,3995,3995,3995,3995,0
|
|
20231207,165500,3669593780,3995,3995,3995,3995,0
|
|
20231207,165400,3669593780,3995,3995,3995,3995,0
|
|
20231207,165300,3669593780,3995,3995,3995,3995,0
|
|
20231207,165200,3669593780,3995,3995,3995,3995,0
|
|
20231207,165100,3669593780,3995,3995,3995,3995,0
|
|
20231207,165000,3669593780,3995,3995,3995,3995,0
|
|
20231207,164900,3669593780,3995,3995,3995,3995,0
|
|
20231207,164800,3669593780,3995,3995,3995,3995,0
|
|
20231207,164700,3669593780,3995,3995,3995,3995,0
|
|
20231207,164600,3669593780,3995,3995,3995,3995,0
|
|
20231207,164500,3669593780,3995,3995,3995,3995,0
|
|
20231207,164400,3669593780,3995,3995,3995,3995,0
|
|
20231207,164300,3669593780,3995,3995,3995,3995,0
|
|
20231207,164200,3669593780,3995,3995,3995,3995,0
|
|
20231207,164100,3669593780,3995,3995,3995,3995,0
|
|
20231207,164000,3669593780,3995,3995,3995,3995,0
|
|
20231207,163900,3669593780,3995,3995,3995,3995,0
|
|
20231207,163800,3669593780,3995,3995,3995,3995,0
|
|
20231207,163700,3669593780,3995,3995,3995,3995,0
|
|
20231207,163600,3669593780,3995,3995,3995,3995,0
|
|
20231207,163500,3669593780,3995,3995,3995,3995,0
|
|
20231207,163400,3669593780,3995,3995,3995,3995,0
|
|
20231207,163300,3669593780,3995,3995,3995,3995,37473
|
|
20231207,163200,3669593780,3995,3995,3995,3995,0
|
|
20231207,163100,3669593780,3995,3995,3995,3995,0
|
|
20231207,163000,3669593780,3995,3995,3995,3995,0
|
|
20231207,162900,3669593780,3995,3995,3995,3995,0
|
|
20231207,162800,3669593780,3995,3995,3995,3995,0
|
|
20231207,162700,3669593780,3995,3995,3995,3995,0
|
|
20231207,162600,3669593780,3995,3995,3995,3995,0
|
|
20231207,162500,3669593780,3995,3995,3995,3995,0
|
|
20231207,162400,3669593780,3995,3995,3995,3995,0
|
|
20231207,162300,3669593780,3995,3995,3995,3995,0
|
|
20231207,162200,3669593780,3995,3995,3995,3995,0
|
|
20231207,162100,3669593780,3995,3995,3995,3995,0
|
|
20231207,162000,3669593780,3995,3995,3995,3995,0
|
|
20231207,161900,3669593780,3995,3995,3995,3995,0
|
|
20231207,161800,3669593780,3995,3995,3995,3995,0
|
|
20231207,161700,3669593780,3995,3995,3995,3995,0
|
|
20231207,161600,3669593780,3995,3995,3995,3995,0
|
|
20231207,161500,3669593780,3995,3995,3995,3995,0
|
|
20231207,161400,3669593780,3995,3995,3995,3995,0
|
|
20231207,161300,3669593780,3995,3995,3995,3995,0
|
|
20231207,161200,3669593780,3995,3995,3995,3995,0
|
|
20231207,161100,3669593780,3995,3995,3995,3995,0
|
|
20231207,161000,3669593780,3995,3995,3995,3995,0
|
|
20231207,160900,3669593780,3995,3995,3995,3995,0
|
|
20231207,160800,3669593780,3995,3995,3995,3995,0
|
|
20231207,160700,3669593780,3995,3995,3995,3995,0
|
|
20231207,160600,3669593780,3995,3995,3995,3995,0
|
|
20231207,160500,3669593780,3995,3995,3995,3995,0
|
|
20231207,160400,3669593780,3995,3995,3995,3995,0
|
|
20231207,160300,3669593780,3995,3995,3995,3995,37473
|
|
20231207,160200,3669593780,3995,3995,3995,3995,0
|
|
20231207,160100,3669593780,3995,3995,3995,3995,0
|
|
20231207,160000,3669593780,3995,3995,3995,3995,0
|
|
20231207,155900,3669593780,3995,3995,3995,3995,0
|
|
20231207,155800,3669593780,3995,3995,3995,3995,0
|
|
20231207,155700,3669593780,3995,3995,3995,3995,0
|
|
20231207,155600,3669593780,3995,3995,3995,3995,0
|
|
20231207,155500,3669593780,3995,3995,3995,3995,0
|
|
20231207,155400,3669593780,3995,3995,3995,3995,0
|
|
20231207,155300,3669593780,3995,3995,3995,3995,0
|
|
20231207,155200,3669593780,3995,3995,3995,3995,0
|
|
20231207,155100,3669593780,3995,3995,3995,3995,0
|
|
20231207,155000,3669593780,3995,3995,3995,3995,0
|
|
20231207,154900,3669593780,3995,3995,3995,3995,0
|
|
20231207,154800,3669593780,3995,3995,3995,3995,0
|
|
20231207,154700,3669593780,3995,3995,3995,3995,0
|
|
20231207,154600,3669593780,3995,3995,3995,3995,0
|
|
20231207,154500,3669593780,3995,3995,3995,3995,0
|
|
20231207,154400,3669593780,3995,3995,3995,3995,0
|
|
20231207,154300,3669593780,3995,3995,3995,3995,0
|
|
20231207,154200,3669593780,3995,3995,3995,3995,0
|
|
20231207,154100,3669593780,3995,3995,3995,3995,0
|
|
20231207,154000,3669593780,3995,3995,3995,3995,0
|
|
20231207,153900,3669593780,3995,3995,3995,3995,0
|
|
20231207,153800,3669593780,3995,3995,3995,3995,0
|
|
20231207,153700,3669593780,3995,3995,3995,3995,0
|
|
20231207,153600,3669593780,3995,3995,3995,3995,0
|
|
20231207,153500,3669593780,3995,3995,3995,3995,0
|
|
20231207,153400,3669593780,3995,3995,3995,3995,0
|
|
20231207,153300,3669593780,3995,3995,3995,3995,37473
|
|
20231207,153200,3669593780,3995,3995,3995,3995,0
|
|
20231207,153100,3669593780,3995,3995,3995,3995,0
|
|
20231207,153000,3669593780,3995,3995,3995,3995,37473
|
|
20231207,152900,3519889145,4000,4000,4000,4000,0
|
|
20231207,152800,3519889145,4000,4000,4000,4000,0
|
|
20231207,152700,3519889145,4000,4000,4000,4000,0
|
|
20231207,152600,3519889145,4000,4000,4000,4000,0
|
|
20231207,152500,3519889145,4000,4000,4000,4000,0
|
|
20231207,152400,3519889145,4000,4000,4000,4000,0
|
|
20231207,152300,3519889145,4000,4000,4000,4000,0
|
|
20231207,152200,3519889145,4000,4000,4000,4000,0
|
|
20231207,152100,3519889145,4000,4000,4000,4000,0
|
|
20231207,152000,3519889145,4000,4000,4000,4000,0
|
|
20231207,151900,3519889145,4000,3985,4005,3985,2560
|
|
20231207,151800,3509646520,3985,3975,4010,3975,23421
|
|
20231207,151700,3415911735,3975,3985,3985,3975,3951
|
|
20231207,151600,3400185560,3985,3995,3995,3985,7633
|
|
20231207,151500,3369736415,3995,3985,4000,3985,2196
|
|
20231207,151400,3360975200,3985,3995,4005,3985,13229
|
|
20231207,151300,3308140130,4000,4010,4010,4000,8261
|
|
20231207,151200,3275052430,4005,4000,4015,4000,11031
|
|
20231207,151100,3230889745,4000,3995,4000,3990,2552
|
|
20231207,151000,3220686830,3995,3985,4000,3985,1758
|
|
20231207,150900,3213668570,3990,4000,4005,3990,12877
|
|
20231207,150800,3162235745,4000,4015,4015,4000,18082
|
|
20231207,150700,3089803480,4010,3995,4020,3995,46234
|
|
20231207,150600,2904494280,3995,3965,4000,3965,14213
|
|
20231207,150500,2847853880,3980,3965,3985,3960,9454
|
|
20231207,150400,2810246385,3960,3950,3960,3950,4625
|
|
20231207,150300,2791958520,3950,3930,3950,3930,3691
|
|
20231207,150200,2777400330,3950,3935,3950,3935,9510
|
|
20231207,150100,2739896235,3935,3925,3945,3925,17665
|
|
20231207,150000,2670417215,3925,3910,3925,3910,4078
|
|
20231207,145900,2654437390,3910,3915,3920,3910,1925
|
|
20231207,145800,2646904055,3915,3905,3915,3905,2713
|
|
20231207,145700,2636297020,3910,3905,3910,3905,9509
|
|
20231207,145600,2599163835,3905,3905,3910,3905,1291
|
|
20231207,145500,2594121730,3905,3915,3915,3905,689
|
|
20231207,145400,2591427740,3910,3910,3920,3895,14465
|
|
20231207,145300,2534822445,3925,3875,3925,3875,14956
|
|
20231207,145200,2476559550,3880,3875,3880,3875,236
|
|
20231207,145100,2475644550,3880,3865,3880,3865,21326
|
|
20231207,145000,2393212525,3865,3865,3875,3865,11800
|
|
20231207,144900,2347589215,3870,3870,3875,3870,800
|
|
20231207,144800,2344492975,3875,3860,3875,3860,2453
|
|
20231207,144700,2335021340,3870,3870,3875,3865,11963
|
|
20231207,144600,2288775650,3870,3855,3870,3855,4253
|
|
20231207,144500,2272358465,3860,3850,3860,3850,4058
|
|
20231207,144400,2256718265,3850,3845,3855,3845,2341
|
|
20231207,144300,2247706635,3845,3845,3850,3845,5083
|
|
20231207,144200,2228162250,3845,3845,3845,3845,651
|
|
20231207,144100,2225659155,3845,3850,3855,3840,350
|
|
20231207,144000,2224313875,3850,3840,3855,3840,5370
|
|
20231207,143900,2203650685,3840,3840,3845,3840,260
|
|
20231207,143800,2202651785,3835,3830,3835,3830,970
|
|
20231207,143700,2198933545,3835,3830,3835,3830,152
|
|
20231207,143600,2198351380,3835,3830,3835,3830,1798
|
|
20231207,143500,2191465035,3830,3835,3835,3830,342
|
|
20231207,143400,2190154895,3840,3825,3840,3825,1704
|
|
20231207,143300,2183635865,3820,3825,3825,3820,610
|
|
20231207,143200,2181305150,3825,3825,3825,3820,1094
|
|
20231207,143100,2177122410,3825,3835,3840,3825,11185
|
|
20231207,143000,2134331280,3835,3835,3835,3830,1900
|
|
20231207,142900,2127051930,3835,3830,3835,3830,928
|
|
20231207,142800,2123494040,3830,3840,3845,3830,3567
|
|
20231207,142700,2109807350,3845,3825,3845,3825,6582
|
|
20231207,142600,2084561300,3820,3815,3820,3810,2368
|
|
20231207,142500,2075529315,3815,3815,3820,3815,3506
|
|
20231207,142400,2062153670,3815,3805,3815,3805,8294
|
|
20231207,142300,2030534975,3800,3800,3805,3800,825
|
|
20231207,142200,2027399625,3790,3810,3810,3790,3270
|
|
20231207,142100,2014988740,3810,3795,3810,3790,8336
|
|
20231207,142000,1983313005,3795,3780,3795,3780,3006
|
|
20231207,141900,1971909555,3780,3770,3780,3755,2583
|
|
20231207,141800,1962158025,3770,3775,3775,3750,14392
|
|
20231207,141700,1908124970,3750,3790,3790,3750,15400
|
|
20231207,141600,1850101970,3780,3790,3800,3770,6510
|
|
20231207,141500,1825466675,3795,3820,3820,3790,29711
|
|
20231207,141400,1712363965,3825,3820,3825,3820,5461
|
|
20231207,141300,1691497690,3825,3835,3835,3825,14901
|
|
20231207,141200,1634472040,3840,3830,3840,3830,1309
|
|
20231207,141100,1629449370,3835,3830,3835,3830,838
|
|
20231207,141000,1626236630,3840,3840,3840,3830,1458
|
|
20231207,140900,1620646070,3840,3840,3840,3840,1126
|
|
20231207,140800,1616322230,3840,3840,3840,3835,4398
|
|
20231207,140700,1599450890,3840,3840,3840,3835,2018
|
|
20231207,140600,1591702760,3845,3850,3850,3845,622
|
|
20231207,140500,1589310665,3845,3840,3845,3835,6526
|
|
20231207,140400,1564268925,3840,3835,3840,3835,505
|
|
20231207,140300,1562332225,3840,3845,3845,3835,1069
|
|
20231207,140200,1558227255,3845,3845,3845,3840,5504
|
|
20231207,140100,1537091775,3845,3845,3850,3845,2885
|
|
20231207,140000,1525998270,3845,3845,3845,3840,2500
|
|
20231207,135900,1516386760,3840,3840,3850,3840,445
|
|
20231207,135800,1514677700,3850,3845,3850,3845,1117
|
|
20231207,135700,1510382330,3850,3850,3850,3850,7
|
|
20231207,135600,1510355380,3855,3845,3855,3845,998
|
|
20231207,135500,1506517355,3845,3855,3855,3845,4001
|
|
20231207,135400,1491120995,3855,3850,3855,3845,1581
|
|
20231207,135300,1485034525,3850,3845,3850,3845,1056
|
|
20231207,135200,1480973950,3845,3845,3845,3840,16177
|
|
20231207,135100,1418791060,3850,3855,3855,3850,4182
|
|
20231207,135000,1402689570,3855,3850,3855,3850,397
|
|
20231207,134900,1401161115,3850,3855,3855,3850,1303
|
|
20231207,134800,1396141300,3855,3855,3855,3855,1528
|
|
20231207,134700,1390250860,3855,3860,3860,3855,1200
|
|
20231207,134600,1385619360,3860,3860,3860,3860,4
|
|
20231207,134500,1385603920,3860,3855,3860,3855,149
|
|
20231207,134400,1385029520,3860,3855,3860,3855,1048
|
|
20231207,134300,1380989465,3850,3845,3850,3845,5294
|
|
20231207,134200,1360619035,3845,3850,3850,3845,726
|
|
20231207,134100,1357826965,3850,3845,3850,3845,177
|
|
20231207,134000,1357146190,3845,3855,3855,3840,16011
|
|
20231207,133900,1295547425,3850,3860,3865,3850,18473
|
|
20231207,133800,1224354405,3860,3865,3865,3860,1139
|
|
20231207,133700,1219952365,3865,3865,3865,3855,304
|
|
20231207,133600,1218777635,3865,3860,3865,3855,5600
|
|
20231207,133500,1197173630,3855,3875,3875,3855,32891
|
|
20231207,133400,1070123850,3875,3870,3875,3870,102
|
|
20231207,133300,1069729100,3875,3875,3875,3870,575
|
|
20231207,133200,1067503590,3875,3880,3880,3875,5694
|
|
20231207,133100,1045426420,3880,3880,3880,3880,201
|
|
20231207,133000,1044646540,3880,3880,3880,3880,7059
|
|
20231207,132900,1017257620,3885,3885,3885,3885,3120
|
|
20231207,132800,1005136420,3890,3890,3890,3890,520
|
|
20231207,132700,1003113620,3890,3885,3890,3885,469
|
|
20231207,132600,1001289215,3885,3890,3890,3885,668
|
|
20231207,132500,998690700,3890,3890,3890,3890,150
|
|
20231207,132400,998107200,3890,3890,3890,3890,3000
|
|
20231207,132300,986437200,3890,3890,3890,3890,747
|
|
20231207,132200,983531370,3890,3890,3890,3890,60
|
|
20231207,132100,983297970,3890,3890,3890,3890,305
|
|
20231207,132000,982111520,3890,3890,3890,3890,650
|
|
20231207,131900,979583020,3890,3890,3890,3890,744
|
|
20231207,131800,976688860,3885,3885,3885,3885,3000
|
|
20231207,131700,965033860,3890,3890,3890,3890,5
|
|
20231207,131600,965014410,3890,3885,3890,3885,1558
|
|
20231207,131500,958960040,3880,3880,3880,3880,4816
|
|
20231207,131400,940273960,3885,3885,3885,3880,206
|
|
20231207,131300,939473660,3885,3880,3885,3880,206
|
|
20231207,131200,938673365,3880,3880,3885,3880,102
|
|
20231207,131100,938277105,3885,3885,3885,3885,0
|
|
20231207,131000,938277105,3885,3885,3885,3885,10
|
|
20231207,130900,938238255,3885,3885,3885,3885,226
|
|
20231207,130800,937360245,3880,3890,3890,3880,2221
|
|
20231207,130700,928733660,3890,3890,3890,3890,50
|
|
20231207,130600,928539160,3890,3890,3890,3890,0
|
|
20231207,130500,928539160,3890,3885,3890,3885,42
|
|
20231207,130400,928375890,3890,3890,3890,3890,10
|
|
20231207,130300,928336990,3890,3890,3890,3890,1
|
|
20231207,130200,928333100,3885,3885,3885,3885,500
|
|
20231207,130100,926390600,3885,3890,3890,3885,2100
|
|
20231207,130000,918232075,3890,3890,3890,3890,583
|
|
20231207,125900,915964205,3890,3890,3890,3890,2500
|
|
20231207,125800,906239205,3890,3890,3890,3890,10
|
|
20231207,125700,906200305,3890,3890,3890,3890,101
|
|
20231207,125600,905807415,3885,3890,3890,3885,3309
|
|
20231207,125500,892946950,3890,3890,3890,3890,47
|
|
20231207,125400,892764120,3890,3885,3890,3885,120
|
|
20231207,125300,892297645,3885,3885,3885,3885,1298
|
|
20231207,125200,887254915,3890,3890,3890,3890,100
|
|
20231207,125100,886865915,3890,3890,3890,3890,0
|
|
20231207,125000,886865915,3890,3890,3890,3890,170
|
|
20231207,124900,886204615,3890,3890,3890,3890,2494
|
|
20231207,124800,876502955,3890,3890,3890,3890,0
|
|
20231207,124700,876502955,3890,3890,3890,3890,100
|
|
20231207,124600,876113955,3890,3890,3890,3890,5
|
|
20231207,124500,876094505,3890,3890,3890,3890,3000
|
|
20231207,124400,864424505,3895,3895,3895,3895,518
|
|
20231207,124300,862406895,3895,3895,3895,3895,200
|
|
20231207,124200,861627895,3895,3895,3895,3895,0
|
|
20231207,124100,861627895,3895,3895,3895,3895,1
|
|
20231207,124000,861624000,3890,3890,3890,3890,100
|
|
20231207,123900,861235000,3890,3890,3890,3890,2431
|
|
20231207,123800,851778410,3890,3895,3895,3890,1621
|
|
20231207,123700,845464855,3895,3895,3895,3895,100
|
|
20231207,123600,845075355,3895,3895,3895,3895,100
|
|
20231207,123500,844685855,3895,3895,3895,3895,0
|
|
20231207,123400,844685855,3895,3895,3895,3895,0
|
|
20231207,123300,844685855,3895,3895,3895,3895,50
|
|
20231207,123200,844491105,3900,3900,3900,3900,30
|
|
20231207,123100,844374105,3900,3900,3900,3900,108
|
|
20231207,123000,843952905,3895,3900,3900,3895,735
|
|
20231207,122900,841089985,3895,3900,3900,3895,1001
|
|
20231207,122800,837191085,3900,3900,3900,3900,1
|
|
20231207,122700,837187185,3900,3900,3900,3900,0
|
|
20231207,122600,837187185,3900,3900,3900,3900,0
|
|
20231207,122500,837187185,3900,3900,3900,3900,0
|
|
20231207,122400,837187185,3900,3895,3900,3895,101
|
|
20231207,122300,836793785,3900,3900,3900,3900,0
|
|
20231207,122200,836793785,3900,3900,3900,3900,0
|
|
20231207,122100,836793785,3900,3900,3900,3900,1363
|
|
20231207,122000,831478085,3905,3905,3905,3905,2
|
|
20231207,121900,831470275,3905,3905,3905,3905,0
|
|
20231207,121800,831470275,3905,3905,3905,3905,9
|
|
20231207,121700,831435130,3900,3905,3905,3900,470
|
|
20231207,121600,829602080,3900,3905,3905,3900,705
|
|
20231207,121500,826852555,3900,3905,3905,3900,516
|
|
20231207,121400,824840135,3905,3905,3905,3905,1
|
|
20231207,121300,824836230,3905,3905,3905,3905,0
|
|
20231207,121200,824836230,3905,3905,3905,3905,5
|
|
20231207,121100,824816705,3905,3900,3905,3900,2166
|
|
20231207,121000,816359305,3905,3905,3905,3905,60
|
|
20231207,120900,816125005,3905,3905,3905,3905,5
|
|
20231207,120800,816105480,3905,3905,3905,3905,0
|
|
20231207,120700,816105480,3905,3905,3905,3905,16
|
|
20231207,120600,816043000,3905,3905,3905,3905,1
|
|
20231207,120500,816039095,3905,3905,3905,3905,0
|
|
20231207,120400,816039095,3905,3905,3905,3905,0
|
|
20231207,120300,816039095,3905,3905,3905,3905,2
|
|
20231207,120200,816031285,3905,3905,3905,3905,9
|
|
20231207,120100,815996140,3905,3905,3905,3905,60
|
|
20231207,120000,815761840,3905,3905,3905,3905,10
|
|
20231207,115900,815722790,3900,3900,3900,3900,0
|
|
20231207,115800,815722790,3900,3900,3900,3900,954
|
|
20231207,115700,812002190,3905,3905,3905,3905,1
|
|
20231207,115600,811998285,3900,3900,3900,3900,315
|
|
20231207,115500,810769785,3905,3905,3905,3905,0
|
|
20231207,115400,810769785,3905,3890,3905,3890,71
|
|
20231207,115300,810492845,3900,3900,3900,3900,1829
|
|
20231207,115200,803359745,3885,3900,3900,3885,11153
|
|
20231207,115100,759975710,3900,3900,3900,3900,256
|
|
20231207,115000,758977310,3905,3905,3905,3905,0
|
|
20231207,114900,758977310,3905,3900,3905,3900,250
|
|
20231207,114800,758002060,3900,3900,3900,3900,0
|
|
20231207,114700,758002060,3900,3900,3900,3900,0
|
|
20231207,114600,758002060,3900,3900,3900,3900,12
|
|
20231207,114500,757955260,3900,3900,3900,3900,0
|
|
20231207,114400,757955260,3900,3900,3900,3900,0
|
|
20231207,114300,757955260,3900,3900,3900,3900,225
|
|
20231207,114200,757077760,3900,3900,3900,3900,101
|
|
20231207,114100,756683860,3900,3900,3900,3900,102
|
|
20231207,114000,756286060,3900,3900,3900,3900,10
|
|
20231207,113900,756247060,3900,3900,3900,3900,0
|
|
20231207,113800,756247060,3900,3900,3900,3895,2054
|
|
20231207,113700,748244615,3905,3905,3905,3905,0
|
|
20231207,113600,748244615,3905,3905,3905,3905,1
|
|
20231207,113500,748240710,3905,3900,3905,3900,593
|
|
20231207,113400,745928005,3900,3900,3900,3900,0
|
|
20231207,113300,745928005,3900,3900,3900,3900,501
|
|
20231207,113200,743974105,3890,3895,3895,3890,500
|
|
20231207,113100,742028005,3900,3900,3900,3900,20
|
|
20231207,113000,741950005,3895,3910,3910,3890,7762
|
|
20231207,112900,711689135,3915,3915,3915,3915,0
|
|
20231207,112800,711689135,3915,3915,3915,3915,0
|
|
20231207,112700,711689135,3915,3915,3915,3915,0
|
|
20231207,112600,711689135,3915,3905,3915,3905,2061
|
|
20231207,112500,703640320,3915,3910,3915,3910,393
|
|
20231207,112400,702103105,3910,3910,3910,3910,1
|
|
20231207,112300,702099195,3905,3905,3905,3905,9
|
|
20231207,112200,702064050,3910,3910,3910,3910,0
|
|
20231207,112100,702064050,3910,3910,3910,3910,1014
|
|
20231207,112000,698099310,3910,3910,3910,3910,0
|
|
20231207,111900,698099310,3910,3910,3910,3910,5
|
|
20231207,111800,698079760,3910,3910,3910,3910,0
|
|
20231207,111700,698079760,3910,3910,3910,3910,21
|
|
20231207,111600,697997650,3910,3910,3910,3910,150
|
|
20231207,111500,697411150,3905,3910,3910,3905,97
|
|
20231207,111400,697032325,3910,3910,3910,3910,20
|
|
20231207,111300,696954125,3905,3905,3905,3905,0
|
|
20231207,111200,696954125,3905,3910,3910,3905,12
|
|
20231207,111100,696907210,3905,3905,3905,3905,3000
|
|
20231207,111000,685192210,3910,3910,3910,3910,32
|
|
20231207,110900,685067090,3915,3910,3915,3910,11
|
|
20231207,110800,685024075,3910,3905,3910,3905,118
|
|
20231207,110700,684563280,3905,3900,3905,3900,1001
|
|
20231207,110600,680659375,3900,3900,3900,3900,1034
|
|
20231207,110500,676626775,3900,3900,3900,3900,1
|
|
20231207,110400,676622875,3900,3900,3900,3895,363
|
|
20231207,110300,675207475,3900,3900,3900,3900,1
|
|
20231207,110200,675203575,3895,3900,3900,3895,4297
|
|
20231207,110100,658465230,3900,3900,3900,3900,775
|
|
20231207,110000,655442730,3900,3905,3905,3900,134
|
|
20231207,105900,654919485,3900,3915,3915,3895,20362
|
|
20231207,105800,575474425,3915,3915,3915,3915,0
|
|
20231207,105700,575474425,3915,3920,3925,3915,1056
|
|
20231207,105600,571339655,3920,3920,3920,3920,202
|
|
20231207,105500,570547815,3920,3920,3920,3910,126
|
|
20231207,105400,570054095,3915,3915,3915,3915,30
|
|
20231207,105300,569936645,3915,3905,3915,3905,6564
|
|
20231207,105200,544292350,3905,3920,3920,3905,12744
|
|
20231207,105100,494440975,3930,3925,3930,3920,8430
|
|
20231207,105000,461389685,3930,3930,3930,3930,0
|
|
20231207,104900,461389685,3930,3925,3930,3925,281
|
|
20231207,104800,460286510,3930,3930,3930,3930,308
|
|
20231207,104700,459076070,3935,3935,3935,3935,1
|
|
20231207,104600,459072135,3925,3935,3935,3925,1305
|
|
20231207,104500,453949960,3935,3930,3935,3930,145
|
|
20231207,104400,453379785,3930,3925,3930,3925,170
|
|
20231207,104300,452711710,3925,3930,3935,3925,599
|
|
20231207,104200,450359945,3925,3930,3930,3925,1700
|
|
20231207,104100,443684825,3935,3935,3935,3935,50
|
|
20231207,104000,443488075,3930,3930,3930,3930,100
|
|
20231207,103900,443095075,3930,3930,3930,3930,1
|
|
20231207,103800,443091145,3935,3935,3935,3935,0
|
|
20231207,103700,443091145,3935,3935,3935,3935,20
|
|
20231207,103600,443012445,3935,3935,3935,3935,55
|
|
20231207,103500,442796020,3940,3935,3940,3935,71
|
|
20231207,103400,442516285,3935,3930,3935,3925,520
|
|
20231207,103300,440475030,3935,3935,3935,3935,0
|
|
20231207,103200,440475030,3935,3935,3935,3935,0
|
|
20231207,103100,440475030,3935,3930,3935,3930,218
|
|
20231207,103000,439618270,3930,3930,3935,3930,1912
|
|
20231207,102900,432101610,3935,3935,3935,3935,0
|
|
20231207,102800,432101610,3935,3935,3935,3935,0
|
|
20231207,102700,432101610,3935,3930,3935,3930,160
|
|
20231207,102600,431472710,3930,3940,3940,3925,202
|
|
20231207,102500,430677950,3930,3930,3930,3930,313
|
|
20231207,102400,429447860,3945,3945,3945,3945,0
|
|
20231207,102300,429447860,3945,3935,3945,3925,10447
|
|
20231207,102200,388397435,3950,3950,3950,3950,50
|
|
20231207,102100,388199935,3950,3950,3950,3950,0
|
|
20231207,102000,388199935,3950,3950,3950,3950,0
|
|
20231207,101900,388199935,3950,3950,3950,3950,0
|
|
20231207,101800,388199935,3950,3950,3950,3935,2020
|
|
20231207,101700,380250935,3950,3950,3950,3940,1273
|
|
20231207,101600,375232585,3950,3940,3950,3940,300
|
|
20231207,101500,374050115,3950,3950,3950,3950,0
|
|
20231207,101400,374050115,3950,3940,3950,3940,410
|
|
20231207,101300,372433685,3940,3940,3940,3940,300
|
|
20231207,101200,371251685,3940,3940,3940,3935,1368
|
|
20231207,101100,365867855,3940,3940,3940,3940,0
|
|
20231207,101000,365867855,3940,3935,3940,3935,15170
|
|
20231207,100900,306173055,3940,3940,3940,3935,560
|
|
20231207,100800,303969155,3940,3940,3940,3940,21
|
|
20231207,100700,303886415,3950,3950,3950,3950,0
|
|
20231207,100600,303886415,3950,3950,3950,3950,301
|
|
20231207,100500,302697465,3950,3940,3950,3940,504
|
|
20231207,100400,300709145,3940,3940,3940,3940,1121
|
|
20231207,100300,296292405,3940,3935,3940,3935,1001
|
|
20231207,100200,292353465,3940,3935,3940,3935,1564
|
|
20231207,100100,286197410,3935,3935,3935,3935,11
|
|
20231207,100000,286154125,3925,3935,3935,3925,1009
|
|
20231207,095900,282189550,3935,3935,3935,3935,0
|
|
20231207,095800,282189550,3935,3935,3935,3935,0
|
|
20231207,095700,282189550,3935,3925,3935,3925,166
|
|
20231207,095600,281537735,3925,3925,3935,3925,2455
|
|
20231207,095500,271898260,3925,3935,3935,3925,4609
|
|
20231207,095400,253784350,3935,3935,3935,3935,130
|
|
20231207,095300,253272800,3940,3940,3940,3940,0
|
|
20231207,095200,253272800,3940,3940,3940,3940,1
|
|
20231207,095100,253268860,3935,3935,3935,3935,1000
|
|
20231207,095000,249333860,3940,3940,3940,3940,16
|
|
20231207,094900,249270820,3940,3940,3940,3940,500
|
|
20231207,094800,247300820,3940,3940,3940,3940,1
|
|
20231207,094700,247296880,3940,3940,3940,3935,1437
|
|
20231207,094600,241640100,3945,3945,3945,3945,50
|
|
20231207,094500,241442850,3945,3945,3945,3945,0
|
|
20231207,094400,241442850,3945,3945,3945,3945,100
|
|
20231207,094300,241048350,3945,3945,3945,3945,559
|
|
20231207,094200,238843095,3945,3945,3945,3945,40
|
|
20231207,094100,238685295,3945,3945,3945,3945,4
|
|
20231207,094000,238669515,3945,3945,3945,3945,1
|
|
20231207,093900,238665570,3945,3945,3945,3945,52
|
|
20231207,093800,238460430,3945,3945,3945,3945,74
|
|
20231207,093700,238168500,3945,3935,3945,3925,8132
|
|
20231207,093600,206204360,3940,3935,3940,3930,352
|
|
20231207,093500,204819470,3940,3940,3940,3940,0
|
|
20231207,093400,204819470,3940,3935,3940,3935,1188
|
|
20231207,093300,200144215,3940,3945,3945,3930,3072
|
|
20231207,093200,188065585,3945,3945,3945,3945,10
|
|
20231207,093100,188026135,3945,3945,3945,3945,0
|
|
20231207,093000,188026135,3945,3930,3945,3930,7227
|
|
20231207,092900,159611900,3935,3935,3940,3935,5134
|
|
20231207,092800,139406610,3940,3940,3940,3935,2048
|
|
20231207,092700,131347665,3940,3935,3940,3935,47
|
|
20231207,092600,131162665,3935,3935,3945,3935,3069
|
|
20231207,092500,119081135,3940,3935,3940,3935,179
|
|
20231207,092400,118376565,3940,3945,3945,3940,666
|
|
20231207,092300,115752520,3945,3940,3945,3940,325
|
|
20231207,092200,114472015,3940,3945,3945,3935,401
|
|
20231207,092100,112893450,3940,3945,3950,3940,1812
|
|
20231207,092000,105747515,3945,3950,3950,3945,477
|
|
20231207,091900,103863420,3955,3950,3955,3950,1367
|
|
20231207,091800,98463765,3950,3940,3950,3940,3222
|
|
20231207,091700,85766765,3940,3940,3940,3940,66
|
|
20231207,091600,85506725,3940,3940,3940,3935,812
|
|
20231207,091500,82310945,3940,3940,3940,3935,2402
|
|
20231207,091400,72857550,3935,3940,3945,3935,1531
|
|
20231207,091300,66825000,3940,3940,3940,3940,317
|
|
20231207,091200,65576020,3940,3935,3940,3935,241
|
|
20231207,091100,64626680,3940,3940,3940,3935,1196
|
|
20231207,091000,59914590,3945,3940,3950,3940,3083
|
|
20231207,090900,47759535,3940,3940,3940,3940,583
|
|
20231207,090800,45462515,3940,3950,3950,3940,2351
|
|
20231207,090700,36199335,3940,3945,3945,3940,1218
|
|
20231207,090600,31400340,3950,3945,3950,3945,270
|
|
20231207,090500,30335075,3945,3950,3950,3945,285
|
|
20231207,090400,29209500,3960,3960,3960,3960,160
|
|
20231207,090300,28575900,3950,3955,3965,3950,270
|
|
20231207,090200,27508385,3955,3965,3965,3955,136
|
|
20231207,090100,26970105,3975,3975,3975,3975,75
|
|
20231207,090000,26671980,3975,3940,3975,3940,6722
|