633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,193000,828141945,3235,3235,3235,3235,8709
|
|
20231204,192900,828141945,3235,3235,3235,3235,0
|
|
20231204,192800,828141945,3235,3235,3235,3235,0
|
|
20231204,192700,828141945,3235,3235,3235,3235,0
|
|
20231204,192600,828141945,3235,3235,3235,3235,0
|
|
20231204,192500,828141945,3235,3235,3235,3235,0
|
|
20231204,192400,828141945,3235,3235,3235,3235,0
|
|
20231204,192300,828141945,3235,3235,3235,3235,0
|
|
20231204,192200,828141945,3235,3235,3235,3235,0
|
|
20231204,192100,828141945,3235,3235,3235,3235,0
|
|
20231204,192000,828141945,3235,3235,3235,3235,0
|
|
20231204,191900,828141945,3235,3235,3235,3235,0
|
|
20231204,191800,828141945,3235,3235,3235,3235,0
|
|
20231204,191700,828141945,3235,3235,3235,3235,0
|
|
20231204,191600,828141945,3235,3235,3235,3235,0
|
|
20231204,191500,828141945,3235,3235,3235,3235,0
|
|
20231204,191400,828141945,3235,3235,3235,3235,0
|
|
20231204,191300,828141945,3235,3235,3235,3235,0
|
|
20231204,191200,828141945,3235,3235,3235,3235,0
|
|
20231204,191100,828141945,3235,3235,3235,3235,0
|
|
20231204,191000,828141945,3235,3235,3235,3235,0
|
|
20231204,190900,828141945,3235,3235,3235,3235,0
|
|
20231204,190800,828141945,3235,3235,3235,3235,0
|
|
20231204,190700,828141945,3235,3235,3235,3235,0
|
|
20231204,190600,828141945,3235,3235,3235,3235,0
|
|
20231204,190500,828141945,3235,3235,3235,3235,0
|
|
20231204,190400,828141945,3235,3235,3235,3235,0
|
|
20231204,190300,828141945,3235,3235,3235,3235,0
|
|
20231204,190200,828141945,3235,3235,3235,3235,0
|
|
20231204,190100,828141945,3235,3235,3235,3235,0
|
|
20231204,190000,828141945,3235,3235,3235,3235,8709
|
|
20231204,185900,828141945,3235,3235,3235,3235,0
|
|
20231204,185800,828141945,3235,3235,3235,3235,0
|
|
20231204,185700,828141945,3235,3235,3235,3235,0
|
|
20231204,185600,828141945,3235,3235,3235,3235,0
|
|
20231204,185500,828141945,3235,3235,3235,3235,0
|
|
20231204,185400,828141945,3235,3235,3235,3235,0
|
|
20231204,185300,828141945,3235,3235,3235,3235,0
|
|
20231204,185200,828141945,3235,3235,3235,3235,0
|
|
20231204,185100,828141945,3235,3235,3235,3235,0
|
|
20231204,185000,828141945,3235,3235,3235,3235,0
|
|
20231204,184900,828141945,3235,3235,3235,3235,0
|
|
20231204,184800,828141945,3235,3235,3235,3235,0
|
|
20231204,184700,828141945,3235,3235,3235,3235,0
|
|
20231204,184600,828141945,3235,3235,3235,3235,0
|
|
20231204,184500,828141945,3235,3235,3235,3235,0
|
|
20231204,184400,828141945,3235,3235,3235,3235,0
|
|
20231204,184300,828141945,3235,3235,3235,3235,0
|
|
20231204,184200,828141945,3235,3235,3235,3235,0
|
|
20231204,184100,828141945,3235,3235,3235,3235,0
|
|
20231204,184000,828141945,3235,3235,3235,3235,0
|
|
20231204,183900,828141945,3235,3235,3235,3235,0
|
|
20231204,183800,828141945,3235,3235,3235,3235,0
|
|
20231204,183700,828141945,3235,3235,3235,3235,0
|
|
20231204,183600,828141945,3235,3235,3235,3235,0
|
|
20231204,183500,828141945,3235,3235,3235,3235,0
|
|
20231204,183400,828141945,3235,3235,3235,3235,0
|
|
20231204,183300,828141945,3235,3235,3235,3235,0
|
|
20231204,183200,828141945,3235,3235,3235,3235,0
|
|
20231204,183100,828141945,3235,3235,3235,3235,0
|
|
20231204,183000,828141945,3235,3235,3235,3235,8709
|
|
20231204,182900,828141945,3235,3235,3235,3235,0
|
|
20231204,182800,828141945,3235,3235,3235,3235,0
|
|
20231204,182700,828141945,3235,3235,3235,3235,0
|
|
20231204,182600,828141945,3235,3235,3235,3235,0
|
|
20231204,182500,828141945,3235,3235,3235,3235,0
|
|
20231204,182400,828141945,3235,3235,3235,3235,0
|
|
20231204,182300,828141945,3235,3235,3235,3235,0
|
|
20231204,182200,828141945,3235,3235,3235,3235,0
|
|
20231204,182100,828141945,3235,3235,3235,3235,0
|
|
20231204,182000,828141945,3235,3235,3235,3235,0
|
|
20231204,181900,828141945,3235,3235,3235,3235,0
|
|
20231204,181800,828141945,3235,3235,3235,3235,0
|
|
20231204,181700,828141945,3235,3235,3235,3235,0
|
|
20231204,181600,828141945,3235,3235,3235,3235,0
|
|
20231204,181500,828141945,3235,3235,3235,3235,0
|
|
20231204,181400,828141945,3235,3235,3235,3235,0
|
|
20231204,181300,828141945,3235,3235,3235,3235,0
|
|
20231204,181200,828141945,3235,3235,3235,3235,0
|
|
20231204,181100,828141945,3235,3235,3235,3235,0
|
|
20231204,181000,828141945,3235,3235,3235,3235,0
|
|
20231204,180900,828141945,3235,3235,3235,3235,0
|
|
20231204,180800,828141945,3235,3235,3235,3235,0
|
|
20231204,180700,828141945,3235,3235,3235,3235,0
|
|
20231204,180600,828141945,3235,3235,3235,3235,0
|
|
20231204,180500,828141945,3235,3235,3235,3235,0
|
|
20231204,180400,828141945,3235,3235,3235,3235,0
|
|
20231204,180300,828141945,3235,3235,3235,3235,0
|
|
20231204,180200,828141945,3235,3235,3235,3235,0
|
|
20231204,180100,828141945,3235,3235,3235,3235,0
|
|
20231204,180000,828141945,3235,3235,3235,3235,8709
|
|
20231204,175900,828141945,3235,3235,3235,3235,0
|
|
20231204,175800,828141945,3235,3235,3235,3235,0
|
|
20231204,175700,828141945,3235,3235,3235,3235,0
|
|
20231204,175600,828141945,3235,3235,3235,3235,0
|
|
20231204,175500,828141945,3235,3235,3235,3235,0
|
|
20231204,175400,828141945,3235,3235,3235,3235,0
|
|
20231204,175300,828141945,3235,3235,3235,3235,0
|
|
20231204,175200,828141945,3235,3235,3235,3235,0
|
|
20231204,175100,828141945,3235,3235,3235,3235,0
|
|
20231204,175000,828141945,3235,3235,3235,3235,0
|
|
20231204,174900,828141945,3235,3235,3235,3235,0
|
|
20231204,174800,828141945,3235,3235,3235,3235,0
|
|
20231204,174700,828141945,3235,3235,3235,3235,0
|
|
20231204,174600,828141945,3235,3235,3235,3235,0
|
|
20231204,174500,828141945,3235,3235,3235,3235,0
|
|
20231204,174400,828141945,3235,3235,3235,3235,0
|
|
20231204,174300,828141945,3235,3235,3235,3235,0
|
|
20231204,174200,828141945,3235,3235,3235,3235,0
|
|
20231204,174100,828141945,3235,3235,3235,3235,0
|
|
20231204,174000,828141945,3235,3235,3235,3235,0
|
|
20231204,173900,828141945,3235,3235,3235,3235,0
|
|
20231204,173800,828141945,3235,3235,3235,3235,0
|
|
20231204,173700,828141945,3235,3235,3235,3235,0
|
|
20231204,173600,828141945,3235,3235,3235,3235,0
|
|
20231204,173500,828141945,3235,3235,3235,3235,0
|
|
20231204,173400,828141945,3235,3235,3235,3235,0
|
|
20231204,173300,828141945,3235,3235,3235,3235,0
|
|
20231204,173200,828141945,3235,3235,3235,3235,0
|
|
20231204,173100,828141945,3235,3235,3235,3235,0
|
|
20231204,173000,828141945,3235,3235,3235,3235,8709
|
|
20231204,172900,828141945,3235,3235,3235,3235,0
|
|
20231204,172800,828141945,3235,3235,3235,3235,0
|
|
20231204,172700,828141945,3235,3235,3235,3235,0
|
|
20231204,172600,828141945,3235,3235,3235,3235,0
|
|
20231204,172500,828141945,3235,3235,3235,3235,0
|
|
20231204,172400,828141945,3235,3235,3235,3235,0
|
|
20231204,172300,828141945,3235,3235,3235,3235,0
|
|
20231204,172200,828141945,3235,3235,3235,3235,0
|
|
20231204,172100,828141945,3235,3235,3235,3235,0
|
|
20231204,172000,828141945,3235,3235,3235,3235,0
|
|
20231204,171900,828141945,3235,3235,3235,3235,0
|
|
20231204,171800,828141945,3235,3235,3235,3235,0
|
|
20231204,171700,828141945,3235,3235,3235,3235,0
|
|
20231204,171600,828141945,3235,3235,3235,3235,0
|
|
20231204,171500,828141945,3235,3235,3235,3235,0
|
|
20231204,171400,828141945,3235,3235,3235,3235,0
|
|
20231204,171300,828141945,3235,3235,3235,3235,0
|
|
20231204,171200,828141945,3235,3235,3235,3235,0
|
|
20231204,171100,828141945,3235,3235,3235,3235,0
|
|
20231204,171000,828141945,3235,3235,3235,3235,0
|
|
20231204,170900,828141945,3235,3235,3235,3235,0
|
|
20231204,170800,828141945,3235,3235,3235,3235,0
|
|
20231204,170700,828141945,3235,3235,3235,3235,0
|
|
20231204,170600,828141945,3235,3235,3235,3235,0
|
|
20231204,170500,828141945,3235,3235,3235,3235,0
|
|
20231204,170400,828141945,3235,3235,3235,3235,0
|
|
20231204,170300,828141945,3235,3235,3235,3235,0
|
|
20231204,170200,828141945,3235,3235,3235,3235,0
|
|
20231204,170100,828141945,3235,3235,3235,3235,0
|
|
20231204,170000,828141945,3235,3235,3235,3235,8709
|
|
20231204,165900,828141945,3235,3235,3235,3235,0
|
|
20231204,165800,828141945,3235,3235,3235,3235,0
|
|
20231204,165700,828141945,3235,3235,3235,3235,0
|
|
20231204,165600,828141945,3235,3235,3235,3235,0
|
|
20231204,165500,828141945,3235,3235,3235,3235,0
|
|
20231204,165400,828141945,3235,3235,3235,3235,0
|
|
20231204,165300,828141945,3235,3235,3235,3235,0
|
|
20231204,165200,828141945,3235,3235,3235,3235,0
|
|
20231204,165100,828141945,3235,3235,3235,3235,0
|
|
20231204,165000,828141945,3235,3235,3235,3235,0
|
|
20231204,164900,828141945,3235,3235,3235,3235,0
|
|
20231204,164800,828141945,3235,3235,3235,3235,0
|
|
20231204,164700,828141945,3235,3235,3235,3235,0
|
|
20231204,164600,828141945,3235,3235,3235,3235,0
|
|
20231204,164500,828141945,3235,3235,3235,3235,0
|
|
20231204,164400,828141945,3235,3235,3235,3235,0
|
|
20231204,164300,828141945,3235,3235,3235,3235,0
|
|
20231204,164200,828141945,3235,3235,3235,3235,0
|
|
20231204,164100,828141945,3235,3235,3235,3235,0
|
|
20231204,164000,828141945,3235,3235,3235,3235,0
|
|
20231204,163900,828141945,3235,3235,3235,3235,0
|
|
20231204,163800,828141945,3235,3235,3235,3235,0
|
|
20231204,163700,828141945,3235,3235,3235,3235,0
|
|
20231204,163600,828141945,3235,3235,3235,3235,0
|
|
20231204,163500,828141945,3235,3235,3235,3235,0
|
|
20231204,163400,828141945,3235,3235,3235,3235,0
|
|
20231204,163300,828141945,3235,3235,3235,3235,0
|
|
20231204,163200,828141945,3235,3235,3235,3235,0
|
|
20231204,163100,828141945,3235,3235,3235,3235,0
|
|
20231204,163000,828141945,3235,3235,3235,3235,8709
|
|
20231204,162900,828141945,3235,3235,3235,3235,0
|
|
20231204,162800,828141945,3235,3235,3235,3235,0
|
|
20231204,162700,828141945,3235,3235,3235,3235,0
|
|
20231204,162600,828141945,3235,3235,3235,3235,0
|
|
20231204,162500,828141945,3235,3235,3235,3235,0
|
|
20231204,162400,828141945,3235,3235,3235,3235,0
|
|
20231204,162300,828141945,3235,3235,3235,3235,0
|
|
20231204,162200,828141945,3235,3235,3235,3235,0
|
|
20231204,162100,828141945,3235,3235,3235,3235,0
|
|
20231204,162000,828141945,3235,3235,3235,3235,0
|
|
20231204,161900,828141945,3235,3235,3235,3235,0
|
|
20231204,161800,828141945,3235,3235,3235,3235,0
|
|
20231204,161700,828141945,3235,3235,3235,3235,0
|
|
20231204,161600,828141945,3235,3235,3235,3235,0
|
|
20231204,161500,828141945,3235,3235,3235,3235,0
|
|
20231204,161400,828141945,3235,3235,3235,3235,0
|
|
20231204,161300,828141945,3235,3235,3235,3235,0
|
|
20231204,161200,828141945,3235,3235,3235,3235,0
|
|
20231204,161100,828141945,3235,3235,3235,3235,0
|
|
20231204,161000,828141945,3235,3235,3235,3235,0
|
|
20231204,160900,828141945,3235,3235,3235,3235,0
|
|
20231204,160800,828141945,3235,3235,3235,3235,0
|
|
20231204,160700,828141945,3235,3235,3235,3235,0
|
|
20231204,160600,828141945,3235,3235,3235,3235,0
|
|
20231204,160500,828141945,3235,3235,3235,3235,0
|
|
20231204,160400,828141945,3235,3235,3235,3235,0
|
|
20231204,160300,828141945,3235,3235,3235,3235,0
|
|
20231204,160200,828141945,3235,3235,3235,3235,0
|
|
20231204,160100,828141945,3235,3235,3235,3235,0
|
|
20231204,160000,828141945,3235,3235,3235,3235,8709
|
|
20231204,155900,828141945,3235,3235,3235,3235,0
|
|
20231204,155800,828141945,3235,3235,3235,3235,0
|
|
20231204,155700,828141945,3235,3235,3235,3235,0
|
|
20231204,155600,828141945,3235,3235,3235,3235,0
|
|
20231204,155500,828141945,3235,3235,3235,3235,0
|
|
20231204,155400,828141945,3235,3235,3235,3235,0
|
|
20231204,155300,828141945,3235,3235,3235,3235,0
|
|
20231204,155200,828141945,3235,3235,3235,3235,0
|
|
20231204,155100,828141945,3235,3235,3235,3235,0
|
|
20231204,155000,828141945,3235,3235,3235,3235,0
|
|
20231204,154900,828141945,3235,3235,3235,3235,0
|
|
20231204,154800,828141945,3235,3235,3235,3235,0
|
|
20231204,154700,828141945,3235,3235,3235,3235,0
|
|
20231204,154600,828141945,3235,3235,3235,3235,0
|
|
20231204,154500,828141945,3235,3235,3235,3235,0
|
|
20231204,154400,828141945,3235,3235,3235,3235,0
|
|
20231204,154300,828141945,3235,3235,3235,3235,0
|
|
20231204,154200,828141945,3235,3235,3235,3235,0
|
|
20231204,154100,828141945,3235,3235,3235,3235,0
|
|
20231204,154000,828141945,3235,3235,3235,3235,0
|
|
20231204,153900,828141945,3235,3235,3235,3235,0
|
|
20231204,153800,828141945,3235,3235,3235,3235,0
|
|
20231204,153700,828141945,3235,3235,3235,3235,0
|
|
20231204,153600,828141945,3235,3235,3235,3235,0
|
|
20231204,153500,828141945,3235,3235,3235,3235,0
|
|
20231204,153400,828141945,3235,3235,3235,3235,0
|
|
20231204,153300,828141945,3235,3235,3235,3235,0
|
|
20231204,153200,828141945,3235,3235,3235,3235,0
|
|
20231204,153100,828141945,3235,3235,3235,3235,0
|
|
20231204,153000,828141945,3235,3235,3235,3235,17418
|
|
20231204,152900,799968330,3260,3260,3260,3260,0
|
|
20231204,152800,799968330,3260,3260,3260,3260,0
|
|
20231204,152700,799968330,3260,3260,3260,3260,0
|
|
20231204,152600,799968330,3260,3260,3260,3260,0
|
|
20231204,152500,799968330,3260,3260,3260,3260,0
|
|
20231204,152400,799968330,3260,3260,3260,3260,0
|
|
20231204,152300,799968330,3260,3260,3260,3260,0
|
|
20231204,152200,799968330,3260,3260,3260,3260,0
|
|
20231204,152100,799968330,3260,3260,3260,3260,0
|
|
20231204,152000,799968330,3260,3260,3260,3260,0
|
|
20231204,151900,799968330,3260,3210,3260,3200,5487
|
|
20231204,151800,782232710,3210,3210,3210,3210,1
|
|
20231204,151700,782229500,3195,3195,3195,3195,5
|
|
20231204,151600,782213525,3210,3210,3210,3210,0
|
|
20231204,151500,782213525,3210,3210,3210,3210,0
|
|
20231204,151400,782213525,3210,3200,3210,3190,70
|
|
20231204,151300,781989845,3210,3210,3210,3210,13
|
|
20231204,151200,781948115,3195,3195,3195,3195,96
|
|
20231204,151100,781641395,3210,3210,3210,3210,0
|
|
20231204,151000,781641395,3210,3205,3210,3205,26
|
|
20231204,150900,781557985,3205,3200,3205,3200,1009
|
|
20231204,150800,778326640,3205,3205,3205,3205,11
|
|
20231204,150700,778291385,3205,3205,3205,3205,15
|
|
20231204,150600,778243310,3190,3190,3190,3190,19
|
|
20231204,150500,778182700,3205,3205,3205,3205,0
|
|
20231204,150400,778182700,3205,3205,3205,3205,1
|
|
20231204,150300,778179495,3200,3190,3200,3190,443
|
|
20231204,150200,776762175,3190,3190,3190,3190,117
|
|
20231204,150100,776388945,3190,3190,3190,3190,11
|
|
20231204,150000,776353855,3200,3200,3200,3200,17
|
|
20231204,145900,776299455,3205,3205,3205,3205,53
|
|
20231204,145800,776129590,3205,3205,3205,3205,0
|
|
20231204,145700,776129590,3205,3205,3205,3205,0
|
|
20231204,145600,776129590,3205,3205,3205,3205,0
|
|
20231204,145500,776129590,3205,3200,3205,3200,390
|
|
20231204,145400,774880640,3200,3200,3200,3200,0
|
|
20231204,145300,774880640,3200,3200,3200,3200,0
|
|
20231204,145200,774880640,3200,3200,3200,3200,200
|
|
20231204,145100,774240640,3185,3185,3185,3185,0
|
|
20231204,145000,774240640,3185,3210,3210,3185,891
|
|
20231204,144900,771401930,3190,3195,3195,3185,1035
|
|
20231204,144800,768096945,3210,3210,3210,3210,0
|
|
20231204,144700,768096945,3210,3210,3210,3210,0
|
|
20231204,144600,768096945,3210,3210,3210,3210,0
|
|
20231204,144500,768096945,3210,3210,3210,3210,0
|
|
20231204,144400,768096945,3210,3210,3210,3210,0
|
|
20231204,144300,768096945,3210,3210,3210,3210,0
|
|
20231204,144200,768096945,3210,3200,3210,3200,394
|
|
20231204,144100,766836005,3205,3205,3205,3205,20
|
|
20231204,144000,766771905,3210,3210,3210,3210,0
|
|
20231204,143900,766771905,3210,3210,3210,3210,0
|
|
20231204,143800,766771905,3210,3210,3210,3210,15
|
|
20231204,143700,766723755,3205,3200,3205,3200,22
|
|
20231204,143600,766653255,3205,3205,3210,3205,29
|
|
20231204,143500,766560230,3215,3215,3215,3215,0
|
|
20231204,143400,766560230,3215,3215,3215,3215,13
|
|
20231204,143300,766518435,3205,3205,3205,3205,1
|
|
20231204,143200,766515230,3215,3215,3215,3215,0
|
|
20231204,143100,766515230,3215,3215,3215,3215,14
|
|
20231204,143000,766470220,3210,3210,3210,3210,4
|
|
20231204,142900,766457380,3210,3210,3210,3210,91
|
|
20231204,142800,766165270,3200,3200,3200,3200,142
|
|
20231204,142700,765710870,3210,3210,3210,3210,5
|
|
20231204,142600,765694820,3215,3215,3215,3215,0
|
|
20231204,142500,765694820,3215,3215,3215,3215,0
|
|
20231204,142400,765694820,3215,3215,3215,3215,0
|
|
20231204,142300,765694820,3215,3215,3215,3215,13
|
|
20231204,142200,765653025,3205,3205,3205,3205,0
|
|
20231204,142100,765653025,3205,3215,3215,3205,138
|
|
20231204,142000,765210155,3210,3210,3210,3210,12
|
|
20231204,141900,765171635,3210,3210,3210,3210,900
|
|
20231204,141800,762282635,3210,3210,3210,3210,0
|
|
20231204,141700,762282635,3210,3210,3210,3210,1261
|
|
20231204,141600,758234825,3210,3210,3210,3210,0
|
|
20231204,141500,758234825,3210,3210,3210,3210,100
|
|
20231204,141400,757913825,3210,3210,3210,3210,0
|
|
20231204,141300,757913825,3210,3210,3210,3210,14
|
|
20231204,141200,757868885,3210,3210,3210,3210,132
|
|
20231204,141100,757445165,3215,3215,3215,3215,0
|
|
20231204,141000,757445165,3215,3215,3215,3215,0
|
|
20231204,140900,757445165,3215,3215,3215,3215,0
|
|
20231204,140800,757445165,3215,3205,3215,3205,3
|
|
20231204,140700,757435530,3215,3205,3220,3205,92
|
|
20231204,140600,757140065,3210,3210,3210,3210,26
|
|
20231204,140500,757056605,3220,3220,3220,3220,0
|
|
20231204,140400,757056605,3220,3220,3220,3220,7
|
|
20231204,140300,757034065,3220,3220,3220,3220,15
|
|
20231204,140200,756985765,3210,3195,3210,3195,2574
|
|
20231204,140100,748723675,3195,3205,3205,3195,235
|
|
20231204,140000,747971395,3205,3210,3210,3205,195
|
|
20231204,135900,747345770,3210,3200,3210,3200,104
|
|
20231204,135800,747012290,3200,3195,3200,3195,190
|
|
20231204,135700,746404340,3195,3200,3200,3195,1252
|
|
20231204,135600,742399445,3205,3205,3205,3200,482
|
|
20231204,135500,740856700,3205,3205,3205,3205,50
|
|
20231204,135400,740696450,3205,3210,3220,3205,54
|
|
20231204,135300,740522980,3220,3215,3220,3215,1150
|
|
20231204,135200,736821220,3215,3215,3215,3215,0
|
|
20231204,135100,736821220,3215,3195,3215,3195,206
|
|
20231204,135000,736160060,3190,3190,3215,3190,129
|
|
20231204,134900,735748175,3215,3210,3215,3185,2444
|
|
20231204,134800,727911790,3210,3200,3210,3190,1938
|
|
20231204,134700,721718610,3195,3200,3215,3195,546
|
|
20231204,134600,719972725,3190,3190,3190,3190,861
|
|
20231204,134500,717226135,3190,3200,3200,3185,2980
|
|
20231204,134400,707694105,3200,3180,3210,3175,3539
|
|
20231204,134300,696396815,3180,3215,3225,3180,12376
|
|
20231204,134200,656921775,3210,3235,3235,3205,13507
|
|
20231204,134100,613496570,3235,3285,3310,3220,40047
|
|
20231204,134000,482770505,3280,3220,3350,3220,69524
|
|
20231204,133900,253759360,3225,3225,3225,3225,0
|
|
20231204,133800,253759360,3225,3225,3225,3225,0
|
|
20231204,133700,253759360,3225,3225,3225,3225,0
|
|
20231204,133600,253759360,3225,3225,3225,3225,0
|
|
20231204,133500,253759360,3225,3225,3225,3225,0
|
|
20231204,133400,253759360,3225,3225,3225,3225,0
|
|
20231204,133300,253759360,3225,3225,3225,3225,0
|
|
20231204,133200,253759360,3225,3225,3225,3225,50
|
|
20231204,133100,253598110,3225,3225,3225,3225,20
|
|
20231204,133000,253533610,3225,3225,3225,3225,2414
|
|
20231204,132900,245748460,3220,3220,3220,3220,2603
|
|
20231204,132800,237366800,3220,3220,3220,3220,0
|
|
20231204,132700,237366800,3220,3220,3220,3220,0
|
|
20231204,132600,237366800,3220,3220,3220,3220,10
|
|
20231204,132500,237334600,3220,3220,3220,3220,0
|
|
20231204,132400,237334600,3220,3220,3220,3220,0
|
|
20231204,132300,237334600,3220,3220,3220,3220,0
|
|
20231204,132200,237334600,3220,3220,3220,3220,0
|
|
20231204,132100,237334600,3220,3220,3220,3220,17
|
|
20231204,132000,237279860,3215,3215,3215,3215,100
|
|
20231204,131900,236958360,3220,3220,3220,3220,0
|
|
20231204,131800,236958360,3220,3220,3220,3220,0
|
|
20231204,131700,236958360,3220,3220,3220,3220,0
|
|
20231204,131600,236958360,3220,3220,3220,3220,0
|
|
20231204,131500,236958360,3220,3220,3220,3220,0
|
|
20231204,131400,236958360,3220,3220,3220,3220,0
|
|
20231204,131300,236958360,3220,3220,3220,3220,0
|
|
20231204,131200,236958360,3220,3220,3220,3220,0
|
|
20231204,131100,236958360,3220,3220,3220,3220,0
|
|
20231204,131000,236958360,3220,3220,3220,3220,0
|
|
20231204,130900,236958360,3220,3220,3220,3220,0
|
|
20231204,130800,236958360,3220,3220,3220,3220,0
|
|
20231204,130700,236958360,3220,3220,3220,3220,1
|
|
20231204,130600,236955140,3220,3220,3220,3220,0
|
|
20231204,130500,236955140,3220,3205,3220,3205,133
|
|
20231204,130400,236528680,3205,3205,3205,3205,0
|
|
20231204,130300,236528680,3205,3205,3205,3205,300
|
|
20231204,130200,235567180,3205,3205,3205,3205,1
|
|
20231204,130100,235563975,3220,3220,3220,3220,0
|
|
20231204,130000,235563975,3220,3220,3220,3220,0
|
|
20231204,125900,235563975,3220,3220,3220,3220,0
|
|
20231204,125800,235563975,3220,3220,3220,3220,310
|
|
20231204,125700,234565775,3210,3210,3210,3210,1
|
|
20231204,125600,234562565,3220,3220,3220,3220,0
|
|
20231204,125500,234562565,3220,3220,3220,3220,11
|
|
20231204,125400,234527145,3210,3210,3210,3210,0
|
|
20231204,125300,234527145,3210,3210,3210,3210,500
|
|
20231204,125200,232922145,3210,3210,3210,3210,0
|
|
20231204,125100,232922145,3210,3210,3210,3210,4
|
|
20231204,125000,232909305,3220,3220,3220,3220,0
|
|
20231204,124900,232909305,3220,3220,3220,3220,0
|
|
20231204,124800,232909305,3220,3220,3220,3220,0
|
|
20231204,124700,232909305,3220,3220,3220,3220,0
|
|
20231204,124600,232909305,3220,3220,3220,3220,0
|
|
20231204,124500,232909305,3220,3220,3220,3220,0
|
|
20231204,124400,232909305,3220,3220,3220,3220,0
|
|
20231204,124300,232909305,3220,3220,3220,3220,10
|
|
20231204,124200,232877105,3205,3205,3205,3205,0
|
|
20231204,124100,232877105,3205,3205,3205,3205,0
|
|
20231204,124000,232877105,3205,3205,3205,3205,0
|
|
20231204,123900,232877105,3205,3205,3205,3205,104
|
|
20231204,123800,232543785,3210,3210,3210,3210,38
|
|
20231204,123700,232421805,3220,3220,3220,3220,0
|
|
20231204,123600,232421805,3220,3220,3220,3220,3
|
|
20231204,123500,232412145,3220,3220,3220,3220,0
|
|
20231204,123400,232412145,3220,3220,3220,3220,12
|
|
20231204,123300,232373505,3200,3210,3210,3200,203
|
|
20231204,123200,231723890,3200,3200,3200,3200,129
|
|
20231204,123100,231311090,3220,3220,3220,3220,2
|
|
20231204,123000,231304650,3220,3220,3220,3220,0
|
|
20231204,122900,231304650,3220,3220,3220,3220,0
|
|
20231204,122800,231304650,3220,3220,3220,3220,0
|
|
20231204,122700,231304650,3220,3220,3220,3220,0
|
|
20231204,122600,231304650,3220,3220,3220,3220,3
|
|
20231204,122500,231294990,3220,3220,3220,3220,1
|
|
20231204,122400,231291770,3200,3200,3200,3200,0
|
|
20231204,122300,231291770,3200,3200,3200,3200,154
|
|
20231204,122200,230798970,3200,3200,3200,3200,0
|
|
20231204,122100,230798970,3200,3200,3200,3200,0
|
|
20231204,122000,230798970,3200,3200,3200,3200,4
|
|
20231204,121900,230786170,3200,3200,3200,3200,200
|
|
20231204,121800,230146170,3205,3205,3205,3205,0
|
|
20231204,121700,230146170,3205,3205,3205,3205,300
|
|
20231204,121600,229184670,3200,3205,3205,3200,900
|
|
20231204,121500,226303895,3225,3225,3225,3225,0
|
|
20231204,121400,226303895,3225,3225,3225,3225,0
|
|
20231204,121300,226303895,3225,3225,3225,3225,22
|
|
20231204,121200,226232945,3225,3225,3225,3225,0
|
|
20231204,121100,226232945,3225,3225,3225,3225,0
|
|
20231204,121000,226232945,3225,3225,3225,3225,0
|
|
20231204,120900,226232945,3225,3225,3225,3225,0
|
|
20231204,120800,226232945,3225,3225,3225,3225,0
|
|
20231204,120700,226232945,3225,3225,3225,3225,0
|
|
20231204,120600,226232945,3225,3225,3225,3225,0
|
|
20231204,120500,226232945,3225,3225,3225,3225,0
|
|
20231204,120400,226232945,3225,3225,3225,3225,417
|
|
20231204,120300,224888120,3205,3205,3205,3205,0
|
|
20231204,120200,224888120,3205,3205,3205,3205,0
|
|
20231204,120100,224888120,3205,3205,3205,3205,0
|
|
20231204,120000,224888120,3205,3210,3210,3205,632
|
|
20231204,115900,222862485,3205,3205,3205,3205,0
|
|
20231204,115800,222862485,3205,3205,3205,3205,0
|
|
20231204,115700,222862485,3205,3205,3205,3205,0
|
|
20231204,115600,222862485,3205,3205,3205,3205,13
|
|
20231204,115500,222820820,3225,3225,3225,3225,5
|
|
20231204,115400,222804695,3205,3205,3205,3205,0
|
|
20231204,115300,222804695,3205,3205,3205,3205,0
|
|
20231204,115200,222804695,3205,3205,3205,3205,0
|
|
20231204,115100,222804695,3205,3205,3205,3205,40
|
|
20231204,115000,222676495,3205,3205,3205,3205,97
|
|
20231204,114900,222365610,3225,3225,3225,3225,0
|
|
20231204,114800,222365610,3225,3225,3225,3225,0
|
|
20231204,114700,222365610,3225,3225,3225,3225,10
|
|
20231204,114600,222333360,3225,3225,3225,3225,0
|
|
20231204,114500,222333360,3225,3225,3225,3225,0
|
|
20231204,114400,222333360,3225,3225,3225,3225,0
|
|
20231204,114300,222333360,3225,3225,3225,3225,0
|
|
20231204,114200,222333360,3225,3225,3225,3225,1
|
|
20231204,114100,222330135,3210,3210,3210,3210,414
|
|
20231204,114000,221001195,3210,3210,3210,3210,0
|
|
20231204,113900,221001195,3210,3210,3210,3210,0
|
|
20231204,113800,221001195,3210,3210,3210,3210,0
|
|
20231204,113700,221001195,3210,3210,3210,3210,6
|
|
20231204,113600,220981935,3210,3210,3210,3210,0
|
|
20231204,113500,220981935,3210,3210,3210,3210,0
|
|
20231204,113400,220981935,3210,3210,3210,3210,0
|
|
20231204,113300,220981935,3210,3210,3210,3210,0
|
|
20231204,113200,220981935,3210,3210,3210,3210,8
|
|
20231204,113100,220956255,3210,3210,3210,3210,600
|
|
20231204,113000,219030255,3205,3205,3205,3205,0
|
|
20231204,112900,219030255,3205,3205,3205,3205,0
|
|
20231204,112800,219030255,3205,3205,3205,3205,0
|
|
20231204,112700,219030255,3205,3205,3205,3205,1
|
|
20231204,112600,219027050,3210,3210,3210,3210,0
|
|
20231204,112500,219027050,3210,3210,3210,3210,3
|
|
20231204,112400,219017420,3210,3210,3210,3210,0
|
|
20231204,112300,219017420,3210,3210,3210,3210,0
|
|
20231204,112200,219017420,3210,3210,3210,3210,0
|
|
20231204,112100,219017420,3210,3210,3210,3210,500
|
|
20231204,112000,217412420,3210,3210,3210,3210,0
|
|
20231204,111900,217412420,3210,3210,3210,3210,0
|
|
20231204,111800,217412420,3210,3210,3210,3210,2
|
|
20231204,111700,217406000,3210,3210,3210,3210,0
|
|
20231204,111600,217406000,3210,3210,3210,3210,23
|
|
20231204,111500,217332170,3225,3225,3225,3225,2
|
|
20231204,111400,217325720,3205,3205,3205,3205,21
|
|
20231204,111300,217258415,3205,3205,3205,3205,0
|
|
20231204,111200,217258415,3205,3205,3205,3205,0
|
|
20231204,111100,217258415,3205,3205,3205,3205,0
|
|
20231204,111000,217258415,3205,3205,3205,3205,0
|
|
20231204,110900,217258415,3205,3205,3205,3205,1
|
|
20231204,110800,217255210,3210,3230,3230,3210,51
|
|
20231204,110700,217091480,3235,3205,3235,3205,4958
|
|
20231204,110600,201105590,3205,3205,3205,3205,0
|
|
20231204,110500,201105590,3205,3205,3205,3205,100
|
|
20231204,110400,200785090,3225,3225,3225,3225,2
|
|
20231204,110300,200778640,3230,3230,3230,3230,0
|
|
20231204,110200,200778640,3230,3230,3230,3230,0
|
|
20231204,110100,200778640,3230,3230,3230,3230,0
|
|
20231204,110000,200778640,3230,3230,3230,3230,0
|
|
20231204,105900,200778640,3230,3200,3230,3200,399
|
|
20231204,105800,199495960,3200,3200,3200,3200,0
|
|
20231204,105700,199495960,3200,3210,3210,3200,288
|
|
20231204,105600,198574140,3210,3205,3210,3200,785
|
|
20231204,105500,196061840,3215,3215,3215,3215,0
|
|
20231204,105400,196061840,3215,3215,3215,3215,0
|
|
20231204,105300,196061840,3215,3215,3215,3215,0
|
|
20231204,105200,196061840,3215,3215,3215,3215,0
|
|
20231204,105100,196061840,3215,3215,3215,3215,0
|
|
20231204,105000,196061840,3215,3215,3215,3215,0
|
|
20231204,104900,196061840,3215,3215,3215,3215,0
|
|
20231204,104800,196061840,3215,3215,3215,3215,13
|
|
20231204,104700,196020045,3205,3205,3205,3205,0
|
|
20231204,104600,196020045,3205,3205,3205,3205,224
|
|
20231204,104500,195302125,3205,3205,3205,3205,22
|
|
20231204,104400,195231615,3215,3215,3215,3215,15
|
|
20231204,104300,195183390,3205,3205,3205,3205,387
|
|
20231204,104200,193943055,3205,3210,3210,3205,99
|
|
20231204,104100,193625535,3215,3215,3215,3215,0
|
|
20231204,104000,193625535,3215,3215,3215,3215,0
|
|
20231204,103900,193625535,3215,3215,3215,3215,0
|
|
20231204,103800,193625535,3215,3215,3215,3215,15
|
|
20231204,103700,193577310,3210,3210,3210,3210,30
|
|
20231204,103600,193481010,3210,3210,3210,3210,397
|
|
20231204,103500,192206640,3210,3215,3215,3210,1208
|
|
20231204,103400,188328895,3215,3215,3215,3215,122
|
|
20231204,103300,187936665,3215,3220,3220,3215,108
|
|
20231204,103200,187589375,3230,3230,3230,3230,0
|
|
20231204,103100,187589375,3230,3230,3230,3230,0
|
|
20231204,103000,187589375,3230,3230,3230,3230,0
|
|
20231204,102900,187589375,3230,3230,3230,3230,0
|
|
20231204,102800,187589375,3230,3230,3230,3230,50
|
|
20231204,102700,187427875,3230,3230,3230,3230,13
|
|
20231204,102600,187385885,3225,3225,3225,3225,0
|
|
20231204,102500,187385885,3225,3225,3225,3225,0
|
|
20231204,102400,187385885,3225,3225,3225,3225,2
|
|
20231204,102300,187379435,3230,3210,3230,3210,20
|
|
20231204,102200,187315035,3230,3225,3230,3225,29
|
|
20231204,102100,187221445,3225,3225,3225,3225,0
|
|
20231204,102000,187221445,3225,3225,3225,3225,0
|
|
20231204,101900,187221445,3225,3225,3225,3225,0
|
|
20231204,101800,187221445,3225,3225,3225,3225,0
|
|
20231204,101700,187221445,3225,3225,3225,3225,4
|
|
20231204,101600,187208545,3225,3200,3225,3200,74
|
|
20231204,101500,186971145,3200,3225,3225,3200,25
|
|
20231204,101400,186890755,3205,3215,3215,3205,55
|
|
20231204,101300,186714070,3225,3220,3225,3220,23
|
|
20231204,101200,186639945,3215,3215,3215,3215,510
|
|
20231204,101100,185000295,3215,3215,3215,3215,1159
|
|
20231204,101000,181274110,3215,3215,3215,3215,2408
|
|
20231204,100900,173532390,3215,3215,3215,3215,0
|
|
20231204,100800,173532390,3215,3215,3215,3215,2599
|
|
20231204,100700,165176605,3225,3225,3225,3225,0
|
|
20231204,100600,165176605,3225,3225,3225,3225,8
|
|
20231204,100500,165150805,3230,3235,3235,3230,1019
|
|
20231204,100400,161859155,3240,3235,3240,3235,2507
|
|
20231204,100300,153740765,3230,3230,3235,3230,487
|
|
20231204,100200,152167530,3235,3225,3235,3225,263
|
|
20231204,100100,151318800,3235,3225,3235,3225,2232
|
|
20231204,100000,144111650,3225,3225,3225,3225,22
|
|
20231204,095900,144040700,3225,3215,3225,3215,10
|
|
20231204,095800,144008530,3225,3225,3225,3225,0
|
|
20231204,095700,144008530,3225,3225,3225,3225,0
|
|
20231204,095600,144008530,3225,3225,3225,3225,379
|
|
20231204,095500,142786255,3225,3215,3225,3215,49
|
|
20231204,095400,142628380,3225,3225,3225,3225,620
|
|
20231204,095300,140628880,3225,3220,3225,3220,1710
|
|
20231204,095200,135122605,3215,3205,3215,3200,5571
|
|
20231204,095100,117286720,3210,3210,3210,3210,32
|
|
20231204,095000,117184000,3210,3210,3210,3210,20
|
|
20231204,094900,117119800,3210,3210,3210,3210,1
|
|
20231204,094800,117116590,3210,3210,3210,3210,20
|
|
20231204,094700,117052390,3215,3215,3215,3210,150
|
|
20231204,094600,116570850,3215,3220,3220,3210,100
|
|
20231204,094500,116249150,3220,3220,3220,3205,1260
|
|
20231204,094400,112199985,3220,3220,3220,3220,59
|
|
20231204,094300,112010005,3220,3220,3220,3215,1338
|
|
20231204,094200,107701655,3220,3210,3220,3210,315
|
|
20231204,094100,106688375,3205,3215,3215,3205,330
|
|
20231204,094000,105628455,3215,3205,3215,3205,31
|
|
20231204,093900,105528940,3205,3215,3215,3200,802
|
|
20231204,093800,102954590,3215,3210,3215,3210,116
|
|
20231204,093700,102582150,3210,3210,3210,3210,936
|
|
20231204,093600,99577590,3210,3210,3210,3210,142
|
|
20231204,093500,99121770,3210,3200,3210,3200,1025
|
|
20231204,093400,95832025,3205,3200,3210,3195,2176
|
|
20231204,093300,88867820,3210,3210,3210,3200,69
|
|
20231204,093200,88646340,3210,3210,3210,3200,55
|
|
20231204,093100,88469850,3200,3210,3210,3200,165
|
|
20231204,093000,87940440,3210,3200,3210,3200,873
|
|
20231204,092900,85146350,3200,3200,3200,3200,0
|
|
20231204,092800,85146350,3200,3200,3200,3200,20
|
|
20231204,092700,85082350,3185,3185,3185,3185,0
|
|
20231204,092600,85082350,3185,3185,3185,3185,23
|
|
20231204,092500,85009095,3200,3200,3200,3200,0
|
|
20231204,092400,85009095,3200,3190,3200,3190,4006
|
|
20231204,092300,72213770,3185,3185,3185,3185,338
|
|
20231204,092200,71137240,3190,3190,3190,3190,3833
|
|
20231204,092100,58909970,3195,3190,3195,3190,619
|
|
20231204,092000,56935250,3195,3195,3195,3195,1
|
|
20231204,091900,56932055,3195,3195,3195,3195,0
|
|
20231204,091800,56932055,3195,3185,3195,3185,504
|
|
20231204,091700,55325200,3185,3185,3185,3185,0
|
|
20231204,091600,55325200,3185,3170,3185,3170,114
|
|
20231204,091500,54963505,3190,3170,3190,3170,339
|
|
20231204,091400,53888455,3170,3170,3170,3170,10
|
|
20231204,091300,53856755,3195,3175,3195,3170,2164
|
|
20231204,091200,46995925,3200,3200,3200,3200,0
|
|
20231204,091100,46995925,3200,3195,3200,3195,3022
|
|
20231204,091000,37340525,3195,3195,3195,3195,3000
|
|
20231204,090900,27755525,3195,3195,3195,3195,21
|
|
20231204,090800,27688430,3195,3170,3195,3165,1449
|
|
20231204,090700,23100095,3165,3195,3195,3165,1257
|
|
20231204,090600,19110000,3200,3200,3200,3200,1000
|
|
20231204,090500,15910000,3200,3200,3200,3200,0
|
|
20231204,090400,15910000,3200,3190,3200,3190,27
|
|
20231204,090300,15823670,3195,3200,3200,3195,14
|
|
20231204,090200,15778875,3165,3200,3200,3165,492
|
|
20231204,090100,14217280,3200,3190,3200,3190,3176
|
|
20231204,090000,4084860,3190,3200,3200,3190,1280
|