676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201300,281578805,3230,3230,3230,3230,6143
|
|
20231204,201200,281578805,3230,3230,3230,3230,0
|
|
20231204,201100,281578805,3230,3230,3230,3230,0
|
|
20231204,201000,281578805,3230,3230,3230,3230,0
|
|
20231204,200900,281578805,3230,3230,3230,3230,0
|
|
20231204,200800,281578805,3230,3230,3230,3230,0
|
|
20231204,200700,281578805,3230,3230,3230,3230,0
|
|
20231204,200600,281578805,3230,3230,3230,3230,0
|
|
20231204,200500,281578805,3230,3230,3230,3230,0
|
|
20231204,200400,281578805,3230,3230,3230,3230,0
|
|
20231204,200300,281578805,3230,3230,3230,3230,0
|
|
20231204,200200,281578805,3230,3230,3230,3230,0
|
|
20231204,200100,281578805,3230,3230,3230,3230,0
|
|
20231204,200000,281578805,3230,3230,3230,3230,0
|
|
20231204,195900,281578805,3230,3230,3230,3230,0
|
|
20231204,195800,281578805,3230,3230,3230,3230,0
|
|
20231204,195700,281578805,3230,3230,3230,3230,0
|
|
20231204,195600,281578805,3230,3230,3230,3230,0
|
|
20231204,195500,281578805,3230,3230,3230,3230,0
|
|
20231204,195400,281578805,3230,3230,3230,3230,0
|
|
20231204,195300,281578805,3230,3230,3230,3230,0
|
|
20231204,195200,281578805,3230,3230,3230,3230,0
|
|
20231204,195100,281578805,3230,3230,3230,3230,0
|
|
20231204,195000,281578805,3230,3230,3230,3230,0
|
|
20231204,194900,281578805,3230,3230,3230,3230,0
|
|
20231204,194800,281578805,3230,3230,3230,3230,0
|
|
20231204,194700,281578805,3230,3230,3230,3230,0
|
|
20231204,194600,281578805,3230,3230,3230,3230,0
|
|
20231204,194500,281578805,3230,3230,3230,3230,0
|
|
20231204,194400,281578805,3230,3230,3230,3230,0
|
|
20231204,194300,281578805,3230,3230,3230,3230,6143
|
|
20231204,194200,281578805,3230,3230,3230,3230,0
|
|
20231204,194100,281578805,3230,3230,3230,3230,0
|
|
20231204,194000,281578805,3230,3230,3230,3230,0
|
|
20231204,193900,281578805,3230,3230,3230,3230,0
|
|
20231204,193800,281578805,3230,3230,3230,3230,0
|
|
20231204,193700,281578805,3230,3230,3230,3230,0
|
|
20231204,193600,281578805,3230,3230,3230,3230,0
|
|
20231204,193500,281578805,3230,3230,3230,3230,0
|
|
20231204,193400,281578805,3230,3230,3230,3230,0
|
|
20231204,193300,281578805,3230,3230,3230,3230,0
|
|
20231204,193200,281578805,3230,3230,3230,3230,0
|
|
20231204,193100,281578805,3230,3230,3230,3230,0
|
|
20231204,193000,281578805,3230,3230,3230,3230,0
|
|
20231204,192900,281578805,3230,3230,3230,3230,0
|
|
20231204,192800,281578805,3230,3230,3230,3230,0
|
|
20231204,192700,281578805,3230,3230,3230,3230,0
|
|
20231204,192600,281578805,3230,3230,3230,3230,0
|
|
20231204,192500,281578805,3230,3230,3230,3230,0
|
|
20231204,192400,281578805,3230,3230,3230,3230,0
|
|
20231204,192300,281578805,3230,3230,3230,3230,0
|
|
20231204,192200,281578805,3230,3230,3230,3230,0
|
|
20231204,192100,281578805,3230,3230,3230,3230,0
|
|
20231204,192000,281578805,3230,3230,3230,3230,0
|
|
20231204,191900,281578805,3230,3230,3230,3230,0
|
|
20231204,191800,281578805,3230,3230,3230,3230,0
|
|
20231204,191700,281578805,3230,3230,3230,3230,0
|
|
20231204,191600,281578805,3230,3230,3230,3230,0
|
|
20231204,191500,281578805,3230,3230,3230,3230,0
|
|
20231204,191400,281578805,3230,3230,3230,3230,0
|
|
20231204,191300,281578805,3230,3230,3230,3230,6143
|
|
20231204,191200,281578805,3230,3230,3230,3230,0
|
|
20231204,191100,281578805,3230,3230,3230,3230,0
|
|
20231204,191000,281578805,3230,3230,3230,3230,0
|
|
20231204,190900,281578805,3230,3230,3230,3230,0
|
|
20231204,190800,281578805,3230,3230,3230,3230,0
|
|
20231204,190700,281578805,3230,3230,3230,3230,0
|
|
20231204,190600,281578805,3230,3230,3230,3230,0
|
|
20231204,190500,281578805,3230,3230,3230,3230,0
|
|
20231204,190400,281578805,3230,3230,3230,3230,0
|
|
20231204,190300,281578805,3230,3230,3230,3230,0
|
|
20231204,190200,281578805,3230,3230,3230,3230,0
|
|
20231204,190100,281578805,3230,3230,3230,3230,0
|
|
20231204,190000,281578805,3230,3230,3230,3230,0
|
|
20231204,185900,281578805,3230,3230,3230,3230,0
|
|
20231204,185800,281578805,3230,3230,3230,3230,0
|
|
20231204,185700,281578805,3230,3230,3230,3230,0
|
|
20231204,185600,281578805,3230,3230,3230,3230,0
|
|
20231204,185500,281578805,3230,3230,3230,3230,0
|
|
20231204,185400,281578805,3230,3230,3230,3230,0
|
|
20231204,185300,281578805,3230,3230,3230,3230,0
|
|
20231204,185200,281578805,3230,3230,3230,3230,0
|
|
20231204,185100,281578805,3230,3230,3230,3230,0
|
|
20231204,185000,281578805,3230,3230,3230,3230,0
|
|
20231204,184900,281578805,3230,3230,3230,3230,0
|
|
20231204,184800,281578805,3230,3230,3230,3230,0
|
|
20231204,184700,281578805,3230,3230,3230,3230,0
|
|
20231204,184600,281578805,3230,3230,3230,3230,0
|
|
20231204,184500,281578805,3230,3230,3230,3230,0
|
|
20231204,184400,281578805,3230,3230,3230,3230,0
|
|
20231204,184300,281578805,3230,3230,3230,3230,6143
|
|
20231204,184200,281578805,3230,3230,3230,3230,0
|
|
20231204,184100,281578805,3230,3230,3230,3230,0
|
|
20231204,184000,281578805,3230,3230,3230,3230,0
|
|
20231204,183900,281578805,3230,3230,3230,3230,0
|
|
20231204,183800,281578805,3230,3230,3230,3230,0
|
|
20231204,183700,281578805,3230,3230,3230,3230,0
|
|
20231204,183600,281578805,3230,3230,3230,3230,0
|
|
20231204,183500,281578805,3230,3230,3230,3230,0
|
|
20231204,183400,281578805,3230,3230,3230,3230,0
|
|
20231204,183300,281578805,3230,3230,3230,3230,0
|
|
20231204,183200,281578805,3230,3230,3230,3230,0
|
|
20231204,183100,281578805,3230,3230,3230,3230,0
|
|
20231204,183000,281578805,3230,3230,3230,3230,0
|
|
20231204,182900,281578805,3230,3230,3230,3230,0
|
|
20231204,182800,281578805,3230,3230,3230,3230,0
|
|
20231204,182700,281578805,3230,3230,3230,3230,0
|
|
20231204,182600,281578805,3230,3230,3230,3230,0
|
|
20231204,182500,281578805,3230,3230,3230,3230,0
|
|
20231204,182400,281578805,3230,3230,3230,3230,0
|
|
20231204,182300,281578805,3230,3230,3230,3230,0
|
|
20231204,182200,281578805,3230,3230,3230,3230,0
|
|
20231204,182100,281578805,3230,3230,3230,3230,0
|
|
20231204,182000,281578805,3230,3230,3230,3230,0
|
|
20231204,181900,281578805,3230,3230,3230,3230,0
|
|
20231204,181800,281578805,3230,3230,3230,3230,0
|
|
20231204,181700,281578805,3230,3230,3230,3230,0
|
|
20231204,181600,281578805,3230,3230,3230,3230,0
|
|
20231204,181500,281578805,3230,3230,3230,3230,0
|
|
20231204,181400,281578805,3230,3230,3230,3230,0
|
|
20231204,181300,281578805,3230,3230,3230,3230,6143
|
|
20231204,181200,281578805,3230,3230,3230,3230,0
|
|
20231204,181100,281578805,3230,3230,3230,3230,0
|
|
20231204,181000,281578805,3230,3230,3230,3230,0
|
|
20231204,180900,281578805,3230,3230,3230,3230,0
|
|
20231204,180800,281578805,3230,3230,3230,3230,0
|
|
20231204,180700,281578805,3230,3230,3230,3230,0
|
|
20231204,180600,281578805,3230,3230,3230,3230,0
|
|
20231204,180500,281578805,3230,3230,3230,3230,0
|
|
20231204,180400,281578805,3230,3230,3230,3230,0
|
|
20231204,180300,281578805,3230,3230,3230,3230,0
|
|
20231204,180200,281578805,3230,3230,3230,3230,0
|
|
20231204,180100,281578805,3230,3230,3230,3230,0
|
|
20231204,180000,281578805,3230,3230,3230,3230,0
|
|
20231204,175900,281578805,3230,3230,3230,3230,0
|
|
20231204,175800,281578805,3230,3230,3230,3230,0
|
|
20231204,175700,281578805,3230,3230,3230,3230,0
|
|
20231204,175600,281578805,3230,3230,3230,3230,0
|
|
20231204,175500,281578805,3230,3230,3230,3230,0
|
|
20231204,175400,281578805,3230,3230,3230,3230,0
|
|
20231204,175300,281578805,3230,3230,3230,3230,0
|
|
20231204,175200,281578805,3230,3230,3230,3230,0
|
|
20231204,175100,281578805,3230,3230,3230,3230,0
|
|
20231204,175000,281578805,3230,3230,3230,3230,0
|
|
20231204,174900,281578805,3230,3230,3230,3230,0
|
|
20231204,174800,281578805,3230,3230,3230,3230,0
|
|
20231204,174700,281578805,3230,3230,3230,3230,0
|
|
20231204,174600,281578805,3230,3230,3230,3230,0
|
|
20231204,174500,281578805,3230,3230,3230,3230,0
|
|
20231204,174400,281578805,3230,3230,3230,3230,0
|
|
20231204,174300,281578805,3230,3230,3230,3230,6143
|
|
20231204,174200,281578805,3230,3230,3230,3230,0
|
|
20231204,174100,281578805,3230,3230,3230,3230,0
|
|
20231204,174000,281578805,3230,3230,3230,3230,0
|
|
20231204,173900,281578805,3230,3230,3230,3230,0
|
|
20231204,173800,281578805,3230,3230,3230,3230,0
|
|
20231204,173700,281578805,3230,3230,3230,3230,0
|
|
20231204,173600,281578805,3230,3230,3230,3230,0
|
|
20231204,173500,281578805,3230,3230,3230,3230,0
|
|
20231204,173400,281578805,3230,3230,3230,3230,0
|
|
20231204,173300,281578805,3230,3230,3230,3230,0
|
|
20231204,173200,281578805,3230,3230,3230,3230,0
|
|
20231204,173100,281578805,3230,3230,3230,3230,0
|
|
20231204,173000,281578805,3230,3230,3230,3230,0
|
|
20231204,172900,281578805,3230,3230,3230,3230,0
|
|
20231204,172800,281578805,3230,3230,3230,3230,0
|
|
20231204,172700,281578805,3230,3230,3230,3230,0
|
|
20231204,172600,281578805,3230,3230,3230,3230,0
|
|
20231204,172500,281578805,3230,3230,3230,3230,0
|
|
20231204,172400,281578805,3230,3230,3230,3230,0
|
|
20231204,172300,281578805,3230,3230,3230,3230,0
|
|
20231204,172200,281578805,3230,3230,3230,3230,0
|
|
20231204,172100,281578805,3230,3230,3230,3230,0
|
|
20231204,172000,281578805,3230,3230,3230,3230,0
|
|
20231204,171900,281578805,3230,3230,3230,3230,0
|
|
20231204,171800,281578805,3230,3230,3230,3230,0
|
|
20231204,171700,281578805,3230,3230,3230,3230,0
|
|
20231204,171600,281578805,3230,3230,3230,3230,0
|
|
20231204,171500,281578805,3230,3230,3230,3230,0
|
|
20231204,171400,281578805,3230,3230,3230,3230,0
|
|
20231204,171300,281578805,3230,3230,3230,3230,6143
|
|
20231204,171200,281578805,3230,3230,3230,3230,0
|
|
20231204,171100,281578805,3230,3230,3230,3230,0
|
|
20231204,171000,281578805,3230,3230,3230,3230,0
|
|
20231204,170900,281578805,3230,3230,3230,3230,0
|
|
20231204,170800,281578805,3230,3230,3230,3230,0
|
|
20231204,170700,281578805,3230,3230,3230,3230,0
|
|
20231204,170600,281578805,3230,3230,3230,3230,0
|
|
20231204,170500,281578805,3230,3230,3230,3230,0
|
|
20231204,170400,281578805,3230,3230,3230,3230,0
|
|
20231204,170300,281578805,3230,3230,3230,3230,0
|
|
20231204,170200,281578805,3230,3230,3230,3230,0
|
|
20231204,170100,281578805,3230,3230,3230,3230,0
|
|
20231204,170000,281578805,3230,3230,3230,3230,0
|
|
20231204,165900,281578805,3230,3230,3230,3230,0
|
|
20231204,165800,281578805,3230,3230,3230,3230,0
|
|
20231204,165700,281578805,3230,3230,3230,3230,0
|
|
20231204,165600,281578805,3230,3230,3230,3230,0
|
|
20231204,165500,281578805,3230,3230,3230,3230,0
|
|
20231204,165400,281578805,3230,3230,3230,3230,0
|
|
20231204,165300,281578805,3230,3230,3230,3230,0
|
|
20231204,165200,281578805,3230,3230,3230,3230,0
|
|
20231204,165100,281578805,3230,3230,3230,3230,0
|
|
20231204,165000,281578805,3230,3230,3230,3230,0
|
|
20231204,164900,281578805,3230,3230,3230,3230,0
|
|
20231204,164800,281578805,3230,3230,3230,3230,0
|
|
20231204,164700,281578805,3230,3230,3230,3230,0
|
|
20231204,164600,281578805,3230,3230,3230,3230,0
|
|
20231204,164500,281578805,3230,3230,3230,3230,0
|
|
20231204,164400,281578805,3230,3230,3230,3230,0
|
|
20231204,164300,281578805,3230,3230,3230,3230,6143
|
|
20231204,164200,281578805,3230,3230,3230,3230,0
|
|
20231204,164100,281578805,3230,3230,3230,3230,0
|
|
20231204,164000,281578805,3230,3230,3230,3230,0
|
|
20231204,163900,281578805,3230,3230,3230,3230,0
|
|
20231204,163800,281578805,3230,3230,3230,3230,0
|
|
20231204,163700,281578805,3230,3230,3230,3230,0
|
|
20231204,163600,281578805,3230,3230,3230,3230,0
|
|
20231204,163500,281578805,3230,3230,3230,3230,0
|
|
20231204,163400,281578805,3230,3230,3230,3230,0
|
|
20231204,163300,281578805,3230,3230,3230,3230,0
|
|
20231204,163200,281578805,3230,3230,3230,3230,0
|
|
20231204,163100,281578805,3230,3230,3230,3230,0
|
|
20231204,163000,281578805,3230,3230,3230,3230,0
|
|
20231204,162900,281578805,3230,3230,3230,3230,0
|
|
20231204,162800,281578805,3230,3230,3230,3230,0
|
|
20231204,162700,281578805,3230,3230,3230,3230,0
|
|
20231204,162600,281578805,3230,3230,3230,3230,0
|
|
20231204,162500,281578805,3230,3230,3230,3230,0
|
|
20231204,162400,281578805,3230,3230,3230,3230,0
|
|
20231204,162300,281578805,3230,3230,3230,3230,0
|
|
20231204,162200,281578805,3230,3230,3230,3230,0
|
|
20231204,162100,281578805,3230,3230,3230,3230,0
|
|
20231204,162000,281578805,3230,3230,3230,3230,0
|
|
20231204,161900,281578805,3230,3230,3230,3230,0
|
|
20231204,161800,281578805,3230,3230,3230,3230,0
|
|
20231204,161700,281578805,3230,3230,3230,3230,0
|
|
20231204,161600,281578805,3230,3230,3230,3230,0
|
|
20231204,161500,281578805,3230,3230,3230,3230,0
|
|
20231204,161400,281578805,3230,3230,3230,3230,0
|
|
20231204,161300,281578805,3230,3230,3230,3230,6143
|
|
20231204,161200,281578805,3230,3230,3230,3230,0
|
|
20231204,161100,281578805,3230,3230,3230,3230,0
|
|
20231204,161000,281578805,3230,3230,3230,3230,0
|
|
20231204,160900,281578805,3230,3230,3230,3230,0
|
|
20231204,160800,281578805,3230,3230,3230,3230,0
|
|
20231204,160700,281578805,3230,3230,3230,3230,0
|
|
20231204,160600,281578805,3230,3230,3230,3230,0
|
|
20231204,160500,281578805,3230,3230,3230,3230,0
|
|
20231204,160400,281578805,3230,3230,3230,3230,0
|
|
20231204,160300,281578805,3230,3230,3230,3230,0
|
|
20231204,160200,281578805,3230,3230,3230,3230,0
|
|
20231204,160100,281578805,3230,3230,3230,3230,0
|
|
20231204,160000,281578805,3230,3230,3230,3230,0
|
|
20231204,155900,281578805,3230,3230,3230,3230,0
|
|
20231204,155800,281578805,3230,3230,3230,3230,0
|
|
20231204,155700,281578805,3230,3230,3230,3230,0
|
|
20231204,155600,281578805,3230,3230,3230,3230,0
|
|
20231204,155500,281578805,3230,3230,3230,3230,0
|
|
20231204,155400,281578805,3230,3230,3230,3230,0
|
|
20231204,155300,281578805,3230,3230,3230,3230,0
|
|
20231204,155200,281578805,3230,3230,3230,3230,0
|
|
20231204,155100,281578805,3230,3230,3230,3230,0
|
|
20231204,155000,281578805,3230,3230,3230,3230,0
|
|
20231204,154900,281578805,3230,3230,3230,3230,0
|
|
20231204,154800,281578805,3230,3230,3230,3230,0
|
|
20231204,154700,281578805,3230,3230,3230,3230,0
|
|
20231204,154600,281578805,3230,3230,3230,3230,0
|
|
20231204,154500,281578805,3230,3230,3230,3230,0
|
|
20231204,154400,281578805,3230,3230,3230,3230,0
|
|
20231204,154300,281578805,3230,3230,3230,3230,6143
|
|
20231204,154200,281578805,3230,3230,3230,3230,0
|
|
20231204,154100,281578805,3230,3230,3230,3230,0
|
|
20231204,154000,281578805,3230,3230,3230,3230,0
|
|
20231204,153900,281578805,3230,3230,3230,3230,0
|
|
20231204,153800,281578805,3230,3230,3230,3230,0
|
|
20231204,153700,281578805,3230,3230,3230,3230,0
|
|
20231204,153600,281578805,3230,3230,3230,3230,0
|
|
20231204,153500,281578805,3230,3230,3230,3230,0
|
|
20231204,153400,281578805,3230,3230,3230,3230,0
|
|
20231204,153300,281578805,3230,3230,3230,3230,0
|
|
20231204,153200,281578805,3230,3230,3230,3230,0
|
|
20231204,153100,281578805,3230,3230,3230,3230,0
|
|
20231204,153000,281578805,3230,3230,3230,3230,6143
|
|
20231204,152900,261736915,3225,3225,3225,3225,0
|
|
20231204,152800,261736915,3225,3225,3225,3225,0
|
|
20231204,152700,261736915,3225,3225,3225,3225,0
|
|
20231204,152600,261736915,3225,3225,3225,3225,0
|
|
20231204,152500,261736915,3225,3225,3225,3225,0
|
|
20231204,152400,261736915,3225,3225,3225,3225,0
|
|
20231204,152300,261736915,3225,3225,3225,3225,0
|
|
20231204,152200,261736915,3225,3225,3225,3225,0
|
|
20231204,152100,261736915,3225,3225,3225,3225,0
|
|
20231204,152000,261736915,3225,3225,3225,3225,0
|
|
20231204,151900,261736915,3225,3230,3235,3225,226
|
|
20231204,151800,261006735,3225,3230,3230,3225,280
|
|
20231204,151700,260102685,3225,3230,3230,3225,4626
|
|
20231204,151600,245178835,3230,3235,3235,3230,1043
|
|
20231204,151500,241809730,3230,3230,3230,3230,40
|
|
20231204,151400,241680530,3230,3230,3240,3230,6089
|
|
20231204,151300,222008325,3230,3230,3230,3230,170
|
|
20231204,151200,221459225,3225,3225,3225,3225,137
|
|
20231204,151100,221017400,3225,3225,3225,3225,0
|
|
20231204,151000,221017400,3225,3225,3225,3225,109
|
|
20231204,150900,220665875,3225,3225,3225,3225,0
|
|
20231204,150800,220665875,3225,3225,3225,3225,124
|
|
20231204,150700,220265975,3225,3225,3225,3225,0
|
|
20231204,150600,220265975,3225,3225,3225,3225,0
|
|
20231204,150500,220265975,3225,3225,3225,3225,500
|
|
20231204,150400,218653475,3225,3225,3225,3225,0
|
|
20231204,150300,218653475,3225,3225,3225,3225,0
|
|
20231204,150200,218653475,3225,3225,3225,3225,0
|
|
20231204,150100,218653475,3225,3225,3230,3225,25
|
|
20231204,150000,218572795,3225,3230,3230,3225,2530
|
|
20231204,145900,210403545,3230,3230,3230,3230,173
|
|
20231204,145800,209844755,3230,3230,3230,3230,700
|
|
20231204,145700,207583755,3225,3225,3225,3225,1
|
|
20231204,145600,207580530,3225,3225,3225,3225,0
|
|
20231204,145500,207580530,3225,3225,3225,3225,0
|
|
20231204,145400,207580530,3225,3225,3225,3225,0
|
|
20231204,145300,207580530,3225,3230,3230,3225,113
|
|
20231204,145200,207215885,3230,3230,3230,3230,0
|
|
20231204,145100,207215885,3230,3230,3230,3230,0
|
|
20231204,145000,207215885,3230,3230,3230,3230,0
|
|
20231204,144900,207215885,3230,3230,3230,3230,50
|
|
20231204,144800,207054385,3225,3225,3225,3225,0
|
|
20231204,144700,207054385,3225,3225,3225,3225,0
|
|
20231204,144600,207054385,3225,3230,3230,3225,3814
|
|
20231204,144500,194738030,3240,3240,3240,3240,0
|
|
20231204,144400,194738030,3240,3240,3240,3240,0
|
|
20231204,144300,194738030,3240,3240,3240,3240,20
|
|
20231204,144200,194673230,3230,3230,3230,3230,0
|
|
20231204,144100,194673230,3230,3230,3230,3230,0
|
|
20231204,144000,194673230,3230,3235,3235,3230,45
|
|
20231204,143900,194527660,3235,3235,3235,3235,0
|
|
20231204,143800,194527660,3235,3235,3235,3235,53
|
|
20231204,143700,194356205,3235,3235,3235,3235,80
|
|
20231204,143600,194097405,3235,3235,3235,3235,0
|
|
20231204,143500,194097405,3235,3235,3235,3235,44
|
|
20231204,143400,193955065,3235,3235,3235,3235,88
|
|
20231204,143300,193670385,3230,3230,3230,3230,12
|
|
20231204,143200,193631625,3230,3230,3230,3230,0
|
|
20231204,143100,193631625,3230,3235,3235,3230,207
|
|
20231204,143000,192962225,3235,3235,3235,3235,2895
|
|
20231204,142900,183596900,3235,3235,3235,3235,0
|
|
20231204,142800,183596900,3235,3235,3235,3235,0
|
|
20231204,142700,183596900,3235,3235,3235,3235,16
|
|
20231204,142600,183545140,3240,3240,3240,3240,44
|
|
20231204,142500,183402580,3240,3240,3240,3240,44
|
|
20231204,142400,183260020,3240,3240,3240,3240,0
|
|
20231204,142300,183260020,3240,3240,3240,3240,44
|
|
20231204,142200,183117460,3240,3240,3240,3240,44
|
|
20231204,142100,182974900,3240,3240,3240,3240,0
|
|
20231204,142000,182974900,3240,3240,3240,3240,44
|
|
20231204,141900,182832340,3240,3240,3240,3240,44
|
|
20231204,141800,182689780,3240,3240,3240,3240,0
|
|
20231204,141700,182689780,3240,3240,3240,3240,44
|
|
20231204,141600,182547220,3240,3240,3240,3240,0
|
|
20231204,141500,182547220,3240,3240,3240,3240,0
|
|
20231204,141400,182547220,3240,3240,3240,3240,0
|
|
20231204,141300,182547220,3240,3240,3240,3240,0
|
|
20231204,141200,182547220,3240,3240,3240,3240,0
|
|
20231204,141100,182547220,3240,3240,3240,3240,0
|
|
20231204,141000,182547220,3240,3240,3240,3240,44
|
|
20231204,140900,182404660,3240,3240,3240,3240,0
|
|
20231204,140800,182404660,3240,3240,3240,3240,44
|
|
20231204,140700,182262100,3240,3240,3240,3240,44
|
|
20231204,140600,182119540,3240,3240,3240,3240,0
|
|
20231204,140500,182119540,3240,3240,3240,3240,44
|
|
20231204,140400,181976980,3240,3240,3240,3240,44
|
|
20231204,140300,181834420,3240,3240,3240,3240,0
|
|
20231204,140200,181834420,3240,3240,3240,3235,5652
|
|
20231204,140100,163543060,3245,3245,3245,3245,44
|
|
20231204,140000,163400280,3245,3245,3245,3245,0
|
|
20231204,135900,163400280,3245,3245,3245,3245,87
|
|
20231204,135800,163117965,3245,3245,3245,3245,44
|
|
20231204,135700,162975185,3245,3245,3245,3245,0
|
|
20231204,135600,162975185,3245,3245,3245,3245,44
|
|
20231204,135500,162832405,3245,3245,3245,3245,44
|
|
20231204,135400,162689625,3245,3245,3245,3245,0
|
|
20231204,135300,162689625,3245,3245,3245,3245,44
|
|
20231204,135200,162546845,3245,3245,3245,3245,47
|
|
20231204,135100,162394330,3245,3245,3245,3245,0
|
|
20231204,135000,162394330,3245,3245,3245,3245,44
|
|
20231204,134900,162251550,3245,3245,3245,3245,44
|
|
20231204,134800,162108770,3245,3245,3245,3245,0
|
|
20231204,134700,162108770,3245,3245,3245,3245,0
|
|
20231204,134600,162108770,3245,3245,3245,3245,0
|
|
20231204,134500,162108770,3245,3245,3245,3245,1
|
|
20231204,134400,162105525,3240,3240,3240,3240,0
|
|
20231204,134300,162105525,3240,3240,3240,3240,0
|
|
20231204,134200,162105525,3240,3240,3240,3240,1039
|
|
20231204,134100,158739165,3240,3240,3240,3240,44
|
|
20231204,134000,158596605,3240,3240,3240,3240,44
|
|
20231204,133900,158454045,3240,3240,3240,3240,0
|
|
20231204,133800,158454045,3240,3240,3240,3240,44
|
|
20231204,133700,158311485,3240,3240,3240,3240,44
|
|
20231204,133600,158168925,3245,3245,3245,3245,0
|
|
20231204,133500,158168925,3245,3240,3245,3240,1214
|
|
20231204,133400,154235560,3235,3235,3235,3235,569
|
|
20231204,133300,152394845,3235,3235,3235,3235,220
|
|
20231204,133200,151683145,3230,3230,3230,3230,0
|
|
20231204,133100,151683145,3230,3230,3230,3230,0
|
|
20231204,133000,151683145,3230,3230,3230,3230,0
|
|
20231204,132900,151683145,3230,3230,3230,3230,100
|
|
20231204,132800,151360145,3230,3230,3230,3230,0
|
|
20231204,132700,151360145,3230,3230,3230,3230,0
|
|
20231204,132600,151360145,3230,3230,3230,3230,115
|
|
20231204,132500,150988695,3230,3230,3230,3230,44
|
|
20231204,132400,150846575,3230,3230,3230,3230,50
|
|
20231204,132300,150685075,3230,3230,3230,3230,44
|
|
20231204,132200,150542955,3230,3230,3230,3230,230
|
|
20231204,132100,149800055,3230,3230,3230,3230,0
|
|
20231204,132000,149800055,3230,3225,3235,3225,170
|
|
20231204,131900,149251145,3225,3225,3225,3225,0
|
|
20231204,131800,149251145,3225,3230,3230,3225,4572
|
|
20231204,131700,134486980,3230,3230,3230,3230,0
|
|
20231204,131600,134486980,3230,3230,3230,3230,0
|
|
20231204,131500,134486980,3230,3230,3230,3230,0
|
|
20231204,131400,134486980,3230,3230,3230,3230,0
|
|
20231204,131300,134486980,3230,3230,3230,3230,0
|
|
20231204,131200,134486980,3230,3230,3230,3230,20
|
|
20231204,131100,134422380,3235,3235,3235,3235,100
|
|
20231204,131000,134098880,3235,3235,3235,3235,0
|
|
20231204,130900,134098880,3235,3235,3235,3235,0
|
|
20231204,130800,134098880,3235,3235,3235,3235,0
|
|
20231204,130700,134098880,3235,3235,3235,3235,0
|
|
20231204,130600,134098880,3235,3235,3235,3235,0
|
|
20231204,130500,134098880,3235,3235,3235,3235,2
|
|
20231204,130400,134092410,3230,3230,3230,3230,0
|
|
20231204,130300,134092410,3230,3230,3230,3230,0
|
|
20231204,130200,134092410,3230,3230,3230,3230,0
|
|
20231204,130100,134092410,3230,3230,3230,3230,0
|
|
20231204,130000,134092410,3230,3230,3230,3230,0
|
|
20231204,125900,134092410,3230,3230,3230,3230,10
|
|
20231204,125800,134060110,3230,3230,3230,3230,0
|
|
20231204,125700,134060110,3230,3230,3230,3230,0
|
|
20231204,125600,134060110,3230,3235,3235,3230,4
|
|
20231204,125500,134047175,3230,3230,3230,3230,0
|
|
20231204,125400,134047175,3230,3230,3230,3230,0
|
|
20231204,125300,134047175,3230,3230,3230,3230,0
|
|
20231204,125200,134047175,3230,3230,3230,3230,0
|
|
20231204,125100,134047175,3230,3230,3230,3230,0
|
|
20231204,125000,134047175,3230,3230,3230,3230,0
|
|
20231204,124900,134047175,3230,3230,3230,3230,0
|
|
20231204,124800,134047175,3230,3230,3230,3230,0
|
|
20231204,124700,134047175,3230,3230,3230,3230,0
|
|
20231204,124600,134047175,3230,3230,3230,3230,0
|
|
20231204,124500,134047175,3230,3230,3230,3230,0
|
|
20231204,124400,134047175,3230,3230,3230,3230,0
|
|
20231204,124300,134047175,3230,3230,3230,3230,0
|
|
20231204,124200,134047175,3230,3230,3230,3230,0
|
|
20231204,124100,134047175,3230,3230,3230,3230,0
|
|
20231204,124000,134047175,3230,3230,3230,3230,0
|
|
20231204,123900,134047175,3230,3230,3230,3230,0
|
|
20231204,123800,134047175,3230,3230,3230,3230,0
|
|
20231204,123700,134047175,3230,3230,3230,3230,0
|
|
20231204,123600,134047175,3230,3230,3230,3230,0
|
|
20231204,123500,134047175,3230,3230,3230,3230,0
|
|
20231204,123400,134047175,3230,3230,3230,3230,0
|
|
20231204,123300,134047175,3230,3230,3230,3230,0
|
|
20231204,123200,134047175,3230,3230,3230,3230,0
|
|
20231204,123100,134047175,3230,3230,3230,3230,0
|
|
20231204,123000,134047175,3230,3230,3230,3230,0
|
|
20231204,122900,134047175,3230,3230,3230,3230,0
|
|
20231204,122800,134047175,3230,3230,3230,3230,0
|
|
20231204,122700,134047175,3230,3235,3235,3230,1850
|
|
20231204,122600,128063855,3235,3235,3235,3235,0
|
|
20231204,122500,128063855,3235,3235,3235,3235,0
|
|
20231204,122400,128063855,3235,3235,3235,3235,0
|
|
20231204,122300,128063855,3235,3235,3235,3235,0
|
|
20231204,122200,128063855,3235,3235,3235,3235,0
|
|
20231204,122100,128063855,3235,3235,3235,3235,0
|
|
20231204,122000,128063855,3235,3235,3235,3235,1
|
|
20231204,121900,128060620,3235,3235,3235,3235,0
|
|
20231204,121800,128060620,3235,3235,3235,3235,0
|
|
20231204,121700,128060620,3235,3240,3240,3235,34
|
|
20231204,121600,127950615,3235,3235,3235,3235,0
|
|
20231204,121500,127950615,3235,3235,3235,3235,0
|
|
20231204,121400,127950615,3235,3235,3235,3235,0
|
|
20231204,121300,127950615,3235,3235,3235,3235,0
|
|
20231204,121200,127950615,3235,3235,3235,3235,0
|
|
20231204,121100,127950615,3235,3235,3235,3235,0
|
|
20231204,121000,127950615,3235,3235,3235,3235,0
|
|
20231204,120900,127950615,3235,3235,3235,3235,6
|
|
20231204,120800,127931205,3240,3240,3240,3240,0
|
|
20231204,120700,127931205,3240,3240,3240,3240,0
|
|
20231204,120600,127931205,3240,3240,3240,3240,5
|
|
20231204,120500,127915005,3240,3240,3240,3240,30
|
|
20231204,120400,127817805,3240,3240,3240,3240,13
|
|
20231204,120300,127775685,3240,3240,3240,3240,0
|
|
20231204,120200,127775685,3240,3240,3240,3240,0
|
|
20231204,120100,127775685,3240,3240,3240,3240,0
|
|
20231204,120000,127775685,3240,3240,3240,3240,1
|
|
20231204,115900,127772445,3240,3240,3240,3240,0
|
|
20231204,115800,127772445,3240,3240,3240,3240,0
|
|
20231204,115700,127772445,3240,3240,3240,3240,0
|
|
20231204,115600,127772445,3240,3240,3240,3240,0
|
|
20231204,115500,127772445,3240,3240,3240,3240,0
|
|
20231204,115400,127772445,3240,3240,3240,3240,0
|
|
20231204,115300,127772445,3240,3240,3240,3240,2
|
|
20231204,115200,127765965,3245,3245,3245,3245,0
|
|
20231204,115100,127765965,3245,3245,3245,3245,0
|
|
20231204,115000,127765965,3245,3245,3245,3245,0
|
|
20231204,114900,127765965,3245,3245,3245,3245,0
|
|
20231204,114800,127765965,3245,3245,3245,3245,0
|
|
20231204,114700,127765965,3245,3245,3245,3245,0
|
|
20231204,114600,127765965,3245,3245,3245,3245,0
|
|
20231204,114500,127765965,3245,3245,3245,3245,0
|
|
20231204,114400,127765965,3245,3245,3245,3245,1
|
|
20231204,114300,127762720,3235,3235,3235,3235,0
|
|
20231204,114200,127762720,3235,3235,3235,3235,2061
|
|
20231204,114100,121095385,3235,3235,3235,3235,0
|
|
20231204,114000,121095385,3235,3235,3235,3235,0
|
|
20231204,113900,121095385,3235,3235,3235,3235,0
|
|
20231204,113800,121095385,3235,3235,3235,3235,3093
|
|
20231204,113700,111089530,3235,3235,3235,3235,0
|
|
20231204,113600,111089530,3235,3235,3235,3235,0
|
|
20231204,113500,111089530,3235,3235,3235,3235,0
|
|
20231204,113400,111089530,3235,3235,3235,3235,58
|
|
20231204,113300,110901900,3235,3235,3235,3235,0
|
|
20231204,113200,110901900,3235,3235,3235,3235,0
|
|
20231204,113100,110901900,3235,3235,3235,3235,0
|
|
20231204,113000,110901900,3235,3235,3235,3235,0
|
|
20231204,112900,110901900,3235,3235,3235,3235,0
|
|
20231204,112800,110901900,3235,3235,3235,3235,0
|
|
20231204,112700,110901900,3235,3235,3235,3235,0
|
|
20231204,112600,110901900,3235,3235,3235,3235,0
|
|
20231204,112500,110901900,3235,3235,3235,3235,0
|
|
20231204,112400,110901900,3235,3235,3235,3235,0
|
|
20231204,112300,110901900,3235,3235,3235,3235,0
|
|
20231204,112200,110901900,3235,3235,3235,3235,0
|
|
20231204,112100,110901900,3235,3235,3235,3235,0
|
|
20231204,112000,110901900,3235,3235,3235,3235,0
|
|
20231204,111900,110901900,3235,3235,3235,3235,0
|
|
20231204,111800,110901900,3235,3235,3235,3235,2
|
|
20231204,111700,110895430,3230,3230,3230,3230,0
|
|
20231204,111600,110895430,3230,3230,3230,3230,0
|
|
20231204,111500,110895430,3230,3230,3230,3230,0
|
|
20231204,111400,110895430,3230,3230,3230,3230,0
|
|
20231204,111300,110895430,3230,3230,3230,3230,5
|
|
20231204,111200,110879280,3230,3230,3230,3230,0
|
|
20231204,111100,110879280,3230,3230,3230,3230,0
|
|
20231204,111000,110879280,3230,3230,3230,3230,0
|
|
20231204,110900,110879280,3230,3230,3230,3230,10
|
|
20231204,110800,110846980,3230,3230,3230,3230,0
|
|
20231204,110700,110846980,3230,3230,3230,3230,0
|
|
20231204,110600,110846980,3230,3230,3230,3230,0
|
|
20231204,110500,110846980,3230,3230,3230,3230,1379
|
|
20231204,110400,106392810,3230,3230,3230,3230,3640
|
|
20231204,110300,94635610,3235,3235,3235,3235,657
|
|
20231204,110200,92510215,3235,3235,3235,3235,0
|
|
20231204,110100,92510215,3235,3240,3240,3235,1670
|
|
20231204,110000,87100680,3240,3240,3240,3240,0
|
|
20231204,105900,87100680,3240,3240,3240,3240,0
|
|
20231204,105800,87100680,3240,3240,3240,3240,1
|
|
20231204,105700,87097440,3240,3240,3240,3240,0
|
|
20231204,105600,87097440,3240,3240,3240,3240,0
|
|
20231204,105500,87097440,3240,3240,3240,3240,0
|
|
20231204,105400,87097440,3240,3240,3240,3240,0
|
|
20231204,105300,87097440,3240,3240,3240,3240,3
|
|
20231204,105200,87087720,3235,3235,3235,3235,0
|
|
20231204,105100,87087720,3235,3235,3235,3235,0
|
|
20231204,105000,87087720,3235,3235,3235,3235,0
|
|
20231204,104900,87087720,3235,3235,3235,3235,200
|
|
20231204,104800,86440720,3235,3235,3235,3235,75
|
|
20231204,104700,86198095,3230,3230,3230,3230,0
|
|
20231204,104600,86198095,3230,3230,3230,3230,0
|
|
20231204,104500,86198095,3230,3230,3230,3230,0
|
|
20231204,104400,86198095,3230,3230,3230,3230,0
|
|
20231204,104300,86198095,3230,3230,3230,3230,0
|
|
20231204,104200,86198095,3230,3230,3230,3230,1
|
|
20231204,104100,86194865,3230,3230,3230,3230,0
|
|
20231204,104000,86194865,3230,3230,3230,3230,3422
|
|
20231204,103900,75141805,3230,3230,3230,3230,0
|
|
20231204,103800,75141805,3230,3230,3230,3230,240
|
|
20231204,103700,74366605,3225,3225,3225,3225,0
|
|
20231204,103600,74366605,3225,3225,3225,3225,0
|
|
20231204,103500,74366605,3225,3225,3225,3225,1
|
|
20231204,103400,74363380,3225,3225,3225,3225,0
|
|
20231204,103300,74363380,3225,3225,3225,3225,0
|
|
20231204,103200,74363380,3225,3225,3225,3225,0
|
|
20231204,103100,74363380,3225,3230,3230,3225,879
|
|
20231204,103000,71525355,3230,3230,3230,3230,0
|
|
20231204,102900,71525355,3230,3230,3230,3230,148
|
|
20231204,102800,71047315,3230,3225,3230,3225,5218
|
|
20231204,102700,54219205,3225,3225,3225,3225,0
|
|
20231204,102600,54219205,3225,3225,3225,3225,0
|
|
20231204,102500,54219205,3225,3225,3225,3225,0
|
|
20231204,102400,54219205,3225,3230,3230,3225,2819
|
|
20231204,102300,45115930,3230,3230,3230,3230,0
|
|
20231204,102200,45115930,3230,3230,3230,3230,0
|
|
20231204,102100,45115930,3230,3230,3230,3230,0
|
|
20231204,102000,45115930,3230,3230,3230,3230,0
|
|
20231204,101900,45115930,3230,3230,3230,3230,6
|
|
20231204,101800,45096550,3230,3230,3230,3230,0
|
|
20231204,101700,45096550,3230,3230,3230,3230,0
|
|
20231204,101600,45096550,3230,3230,3230,3230,0
|
|
20231204,101500,45096550,3230,3230,3230,3230,0
|
|
20231204,101400,45096550,3230,3230,3230,3230,0
|
|
20231204,101300,45096550,3230,3230,3230,3230,1174
|
|
20231204,101200,41304530,3230,3230,3230,3230,0
|
|
20231204,101100,41304530,3230,3230,3230,3230,0
|
|
20231204,101000,41304530,3230,3230,3230,3230,0
|
|
20231204,100900,41304530,3230,3230,3230,3230,0
|
|
20231204,100800,41304530,3230,3230,3230,3230,0
|
|
20231204,100700,41304530,3230,3235,3250,3230,2286
|
|
20231204,100600,33904255,3235,3235,3235,3235,0
|
|
20231204,100500,33904255,3235,3235,3235,3235,154
|
|
20231204,100400,33406065,3230,3230,3230,3230,0
|
|
20231204,100300,33406065,3230,3230,3230,3230,2
|
|
20231204,100200,33399605,3235,3235,3235,3235,1
|
|
20231204,100100,33396370,3230,3230,3230,3230,0
|
|
20231204,100000,33396370,3230,3230,3230,3230,0
|
|
20231204,095900,33396370,3230,3230,3230,3230,0
|
|
20231204,095800,33396370,3230,3230,3230,3230,0
|
|
20231204,095700,33396370,3230,3230,3230,3230,0
|
|
20231204,095600,33396370,3230,3230,3230,3230,5
|
|
20231204,095500,33380220,3235,3235,3235,3235,256
|
|
20231204,095400,32552060,3230,3230,3230,3230,50
|
|
20231204,095300,32390560,3230,3230,3230,3230,0
|
|
20231204,095200,32390560,3230,3230,3230,3230,16
|
|
20231204,095100,32338880,3230,3235,3235,3230,2314
|
|
20231204,095000,24854770,3235,3235,3235,3235,0
|
|
20231204,094900,24854770,3235,3235,3235,3235,0
|
|
20231204,094800,24854770,3235,3235,3235,3235,0
|
|
20231204,094700,24854770,3235,3235,3235,3235,100
|
|
20231204,094600,24531270,3240,3240,3240,3240,0
|
|
20231204,094500,24531270,3240,3240,3240,3240,0
|
|
20231204,094400,24531270,3240,3240,3240,3240,2
|
|
20231204,094300,24524790,3235,3235,3235,3235,159
|
|
20231204,094200,24010425,3240,3240,3240,3240,240
|
|
20231204,094100,23232825,3235,3235,3235,3235,0
|
|
20231204,094000,23232825,3235,3235,3235,3235,0
|
|
20231204,093900,23232825,3235,3235,3235,3235,477
|
|
20231204,093800,21689730,3240,3240,3240,3240,2
|
|
20231204,093700,21683250,3235,3240,3240,3235,23
|
|
20231204,093600,21608840,3240,3240,3240,3240,0
|
|
20231204,093500,21608840,3240,3240,3240,3240,5
|
|
20231204,093400,21592640,3240,3240,3240,3240,11
|
|
20231204,093300,21557000,3235,3235,3235,3235,1107
|
|
20231204,093200,17975855,3240,3240,3240,3240,8
|
|
20231204,093100,17949935,3240,3240,3240,3240,1
|
|
20231204,093000,17946695,3240,3235,3240,3235,101
|
|
20231204,092900,17619955,3240,3240,3240,3240,0
|
|
20231204,092800,17619955,3240,3240,3240,3240,0
|
|
20231204,092700,17619955,3240,3240,3240,3240,0
|
|
20231204,092600,17619955,3240,3240,3240,3240,0
|
|
20231204,092500,17619955,3240,3240,3240,3240,581
|
|
20231204,092400,15737515,3245,3245,3245,3245,0
|
|
20231204,092300,15737515,3245,3245,3245,3245,0
|
|
20231204,092200,15737515,3245,3245,3245,3245,0
|
|
20231204,092100,15737515,3245,3245,3245,3245,0
|
|
20231204,092000,15737515,3245,3245,3245,3245,0
|
|
20231204,091900,15737515,3245,3245,3245,3245,2
|
|
20231204,091800,15731025,3245,3245,3245,3245,0
|
|
20231204,091700,15731025,3245,3240,3245,3240,43
|
|
20231204,091600,15591690,3240,3235,3240,3235,92
|
|
20231204,091500,15293985,3235,3235,3235,3235,0
|
|
20231204,091400,15293985,3235,3240,3240,3235,278
|
|
20231204,091300,14393485,3240,3240,3240,3240,20
|
|
20231204,091200,14328685,3240,3240,3245,3240,291
|
|
20231204,091100,13385840,3240,3240,3240,3240,1468
|
|
20231204,091000,8629520,3245,3245,3245,3240,1190
|
|
20231204,090900,4773855,3245,3245,3245,3245,7
|
|
20231204,090800,4751140,3235,3235,3235,3235,0
|
|
20231204,090700,4751140,3235,3240,3240,3235,117
|
|
20231204,090600,4372395,3235,3235,3235,3235,0
|
|
20231204,090500,4372395,3235,3240,3240,3235,79
|
|
20231204,090400,4116780,3235,3245,3245,3235,1179
|
|
20231204,090300,295805,3245,3245,3245,3245,0
|
|
20231204,090200,295805,3245,3245,3245,3245,0
|
|
20231204,090100,295805,3245,3245,3245,3245,0
|
|
20231204,090000,295805,3245,3255,3255,3245,91
|