678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,201500,356020685,3295,3295,3295,3295,2633
|
|
20231211,201400,356020685,3295,3295,3295,3295,0
|
|
20231211,201300,356020685,3295,3295,3295,3295,0
|
|
20231211,201200,356020685,3295,3295,3295,3295,0
|
|
20231211,201100,356020685,3295,3295,3295,3295,0
|
|
20231211,201000,356020685,3295,3295,3295,3295,0
|
|
20231211,200900,356020685,3295,3295,3295,3295,0
|
|
20231211,200800,356020685,3295,3295,3295,3295,0
|
|
20231211,200700,356020685,3295,3295,3295,3295,0
|
|
20231211,200600,356020685,3295,3295,3295,3295,0
|
|
20231211,200500,356020685,3295,3295,3295,3295,0
|
|
20231211,200400,356020685,3295,3295,3295,3295,0
|
|
20231211,200300,356020685,3295,3295,3295,3295,0
|
|
20231211,200200,356020685,3295,3295,3295,3295,0
|
|
20231211,200100,356020685,3295,3295,3295,3295,0
|
|
20231211,200000,356020685,3295,3295,3295,3295,0
|
|
20231211,195900,356020685,3295,3295,3295,3295,0
|
|
20231211,195800,356020685,3295,3295,3295,3295,0
|
|
20231211,195700,356020685,3295,3295,3295,3295,0
|
|
20231211,195600,356020685,3295,3295,3295,3295,0
|
|
20231211,195500,356020685,3295,3295,3295,3295,0
|
|
20231211,195400,356020685,3295,3295,3295,3295,0
|
|
20231211,195300,356020685,3295,3295,3295,3295,0
|
|
20231211,195200,356020685,3295,3295,3295,3295,0
|
|
20231211,195100,356020685,3295,3295,3295,3295,0
|
|
20231211,195000,356020685,3295,3295,3295,3295,0
|
|
20231211,194900,356020685,3295,3295,3295,3295,0
|
|
20231211,194800,356020685,3295,3295,3295,3295,0
|
|
20231211,194700,356020685,3295,3295,3295,3295,0
|
|
20231211,194600,356020685,3295,3295,3295,3295,0
|
|
20231211,194500,356020685,3295,3295,3295,3295,2633
|
|
20231211,194400,356020685,3295,3295,3295,3295,0
|
|
20231211,194300,356020685,3295,3295,3295,3295,0
|
|
20231211,194200,356020685,3295,3295,3295,3295,0
|
|
20231211,194100,356020685,3295,3295,3295,3295,0
|
|
20231211,194000,356020685,3295,3295,3295,3295,0
|
|
20231211,193900,356020685,3295,3295,3295,3295,0
|
|
20231211,193800,356020685,3295,3295,3295,3295,0
|
|
20231211,193700,356020685,3295,3295,3295,3295,0
|
|
20231211,193600,356020685,3295,3295,3295,3295,0
|
|
20231211,193500,356020685,3295,3295,3295,3295,0
|
|
20231211,193400,356020685,3295,3295,3295,3295,0
|
|
20231211,193300,356020685,3295,3295,3295,3295,0
|
|
20231211,193200,356020685,3295,3295,3295,3295,0
|
|
20231211,193100,356020685,3295,3295,3295,3295,0
|
|
20231211,193000,356020685,3295,3295,3295,3295,0
|
|
20231211,192900,356020685,3295,3295,3295,3295,0
|
|
20231211,192800,356020685,3295,3295,3295,3295,0
|
|
20231211,192700,356020685,3295,3295,3295,3295,0
|
|
20231211,192600,356020685,3295,3295,3295,3295,0
|
|
20231211,192500,356020685,3295,3295,3295,3295,0
|
|
20231211,192400,356020685,3295,3295,3295,3295,0
|
|
20231211,192300,356020685,3295,3295,3295,3295,0
|
|
20231211,192200,356020685,3295,3295,3295,3295,0
|
|
20231211,192100,356020685,3295,3295,3295,3295,0
|
|
20231211,192000,356020685,3295,3295,3295,3295,0
|
|
20231211,191900,356020685,3295,3295,3295,3295,0
|
|
20231211,191800,356020685,3295,3295,3295,3295,0
|
|
20231211,191700,356020685,3295,3295,3295,3295,0
|
|
20231211,191600,356020685,3295,3295,3295,3295,0
|
|
20231211,191500,356020685,3295,3295,3295,3295,2633
|
|
20231211,191400,356020685,3295,3295,3295,3295,0
|
|
20231211,191300,356020685,3295,3295,3295,3295,0
|
|
20231211,191200,356020685,3295,3295,3295,3295,0
|
|
20231211,191100,356020685,3295,3295,3295,3295,0
|
|
20231211,191000,356020685,3295,3295,3295,3295,0
|
|
20231211,190900,356020685,3295,3295,3295,3295,0
|
|
20231211,190800,356020685,3295,3295,3295,3295,0
|
|
20231211,190700,356020685,3295,3295,3295,3295,0
|
|
20231211,190600,356020685,3295,3295,3295,3295,0
|
|
20231211,190500,356020685,3295,3295,3295,3295,0
|
|
20231211,190400,356020685,3295,3295,3295,3295,0
|
|
20231211,190300,356020685,3295,3295,3295,3295,0
|
|
20231211,190200,356020685,3295,3295,3295,3295,0
|
|
20231211,190100,356020685,3295,3295,3295,3295,0
|
|
20231211,190000,356020685,3295,3295,3295,3295,0
|
|
20231211,185900,356020685,3295,3295,3295,3295,0
|
|
20231211,185800,356020685,3295,3295,3295,3295,0
|
|
20231211,185700,356020685,3295,3295,3295,3295,0
|
|
20231211,185600,356020685,3295,3295,3295,3295,0
|
|
20231211,185500,356020685,3295,3295,3295,3295,0
|
|
20231211,185400,356020685,3295,3295,3295,3295,0
|
|
20231211,185300,356020685,3295,3295,3295,3295,0
|
|
20231211,185200,356020685,3295,3295,3295,3295,0
|
|
20231211,185100,356020685,3295,3295,3295,3295,0
|
|
20231211,185000,356020685,3295,3295,3295,3295,0
|
|
20231211,184900,356020685,3295,3295,3295,3295,0
|
|
20231211,184800,356020685,3295,3295,3295,3295,0
|
|
20231211,184700,356020685,3295,3295,3295,3295,0
|
|
20231211,184600,356020685,3295,3295,3295,3295,0
|
|
20231211,184500,356020685,3295,3295,3295,3295,2633
|
|
20231211,184400,356020685,3295,3295,3295,3295,0
|
|
20231211,184300,356020685,3295,3295,3295,3295,0
|
|
20231211,184200,356020685,3295,3295,3295,3295,0
|
|
20231211,184100,356020685,3295,3295,3295,3295,0
|
|
20231211,184000,356020685,3295,3295,3295,3295,0
|
|
20231211,183900,356020685,3295,3295,3295,3295,0
|
|
20231211,183800,356020685,3295,3295,3295,3295,0
|
|
20231211,183700,356020685,3295,3295,3295,3295,0
|
|
20231211,183600,356020685,3295,3295,3295,3295,0
|
|
20231211,183500,356020685,3295,3295,3295,3295,0
|
|
20231211,183400,356020685,3295,3295,3295,3295,0
|
|
20231211,183300,356020685,3295,3295,3295,3295,0
|
|
20231211,183200,356020685,3295,3295,3295,3295,0
|
|
20231211,183100,356020685,3295,3295,3295,3295,0
|
|
20231211,183000,356020685,3295,3295,3295,3295,0
|
|
20231211,182900,356020685,3295,3295,3295,3295,0
|
|
20231211,182800,356020685,3295,3295,3295,3295,0
|
|
20231211,182700,356020685,3295,3295,3295,3295,0
|
|
20231211,182600,356020685,3295,3295,3295,3295,0
|
|
20231211,182500,356020685,3295,3295,3295,3295,0
|
|
20231211,182400,356020685,3295,3295,3295,3295,0
|
|
20231211,182300,356020685,3295,3295,3295,3295,0
|
|
20231211,182200,356020685,3295,3295,3295,3295,0
|
|
20231211,182100,356020685,3295,3295,3295,3295,0
|
|
20231211,182000,356020685,3295,3295,3295,3295,0
|
|
20231211,181900,356020685,3295,3295,3295,3295,0
|
|
20231211,181800,356020685,3295,3295,3295,3295,0
|
|
20231211,181700,356020685,3295,3295,3295,3295,0
|
|
20231211,181600,356020685,3295,3295,3295,3295,0
|
|
20231211,181500,356020685,3295,3295,3295,3295,2633
|
|
20231211,181400,356020685,3295,3295,3295,3295,0
|
|
20231211,181300,356020685,3295,3295,3295,3295,0
|
|
20231211,181200,356020685,3295,3295,3295,3295,0
|
|
20231211,181100,356020685,3295,3295,3295,3295,0
|
|
20231211,181000,356020685,3295,3295,3295,3295,0
|
|
20231211,180900,356020685,3295,3295,3295,3295,0
|
|
20231211,180800,356020685,3295,3295,3295,3295,0
|
|
20231211,180700,356020685,3295,3295,3295,3295,0
|
|
20231211,180600,356020685,3295,3295,3295,3295,0
|
|
20231211,180500,356020685,3295,3295,3295,3295,0
|
|
20231211,180400,356020685,3295,3295,3295,3295,0
|
|
20231211,180300,356020685,3295,3295,3295,3295,0
|
|
20231211,180200,356020685,3295,3295,3295,3295,0
|
|
20231211,180100,356020685,3295,3295,3295,3295,0
|
|
20231211,180000,356020685,3295,3295,3295,3295,0
|
|
20231211,175900,356020685,3295,3295,3295,3295,0
|
|
20231211,175800,356020685,3295,3295,3295,3295,0
|
|
20231211,175700,356020685,3295,3295,3295,3295,0
|
|
20231211,175600,356020685,3295,3295,3295,3295,0
|
|
20231211,175500,356020685,3295,3295,3295,3295,0
|
|
20231211,175400,356020685,3295,3295,3295,3295,0
|
|
20231211,175300,356020685,3295,3295,3295,3295,0
|
|
20231211,175200,356020685,3295,3295,3295,3295,0
|
|
20231211,175100,356020685,3295,3295,3295,3295,0
|
|
20231211,175000,356020685,3295,3295,3295,3295,0
|
|
20231211,174900,356020685,3295,3295,3295,3295,0
|
|
20231211,174800,356020685,3295,3295,3295,3295,0
|
|
20231211,174700,356020685,3295,3295,3295,3295,0
|
|
20231211,174600,356020685,3295,3295,3295,3295,0
|
|
20231211,174500,356020685,3295,3295,3295,3295,2633
|
|
20231211,174400,356020685,3295,3295,3295,3295,0
|
|
20231211,174300,356020685,3295,3295,3295,3295,0
|
|
20231211,174200,356020685,3295,3295,3295,3295,0
|
|
20231211,174100,356020685,3295,3295,3295,3295,0
|
|
20231211,174000,356020685,3295,3295,3295,3295,0
|
|
20231211,173900,356020685,3295,3295,3295,3295,0
|
|
20231211,173800,356020685,3295,3295,3295,3295,0
|
|
20231211,173700,356020685,3295,3295,3295,3295,0
|
|
20231211,173600,356020685,3295,3295,3295,3295,0
|
|
20231211,173500,356020685,3295,3295,3295,3295,0
|
|
20231211,173400,356020685,3295,3295,3295,3295,0
|
|
20231211,173300,356020685,3295,3295,3295,3295,0
|
|
20231211,173200,356020685,3295,3295,3295,3295,0
|
|
20231211,173100,356020685,3295,3295,3295,3295,0
|
|
20231211,173000,356020685,3295,3295,3295,3295,0
|
|
20231211,172900,356020685,3295,3295,3295,3295,0
|
|
20231211,172800,356020685,3295,3295,3295,3295,0
|
|
20231211,172700,356020685,3295,3295,3295,3295,0
|
|
20231211,172600,356020685,3295,3295,3295,3295,0
|
|
20231211,172500,356020685,3295,3295,3295,3295,0
|
|
20231211,172400,356020685,3295,3295,3295,3295,0
|
|
20231211,172300,356020685,3295,3295,3295,3295,0
|
|
20231211,172200,356020685,3295,3295,3295,3295,0
|
|
20231211,172100,356020685,3295,3295,3295,3295,0
|
|
20231211,172000,356020685,3295,3295,3295,3295,0
|
|
20231211,171900,356020685,3295,3295,3295,3295,0
|
|
20231211,171800,356020685,3295,3295,3295,3295,0
|
|
20231211,171700,356020685,3295,3295,3295,3295,0
|
|
20231211,171600,356020685,3295,3295,3295,3295,0
|
|
20231211,171500,356020685,3295,3295,3295,3295,2633
|
|
20231211,171400,356020685,3295,3295,3295,3295,0
|
|
20231211,171300,356020685,3295,3295,3295,3295,0
|
|
20231211,171200,356020685,3295,3295,3295,3295,0
|
|
20231211,171100,356020685,3295,3295,3295,3295,0
|
|
20231211,171000,356020685,3295,3295,3295,3295,0
|
|
20231211,170900,356020685,3295,3295,3295,3295,0
|
|
20231211,170800,356020685,3295,3295,3295,3295,0
|
|
20231211,170700,356020685,3295,3295,3295,3295,0
|
|
20231211,170600,356020685,3295,3295,3295,3295,0
|
|
20231211,170500,356020685,3295,3295,3295,3295,0
|
|
20231211,170400,356020685,3295,3295,3295,3295,0
|
|
20231211,170300,356020685,3295,3295,3295,3295,0
|
|
20231211,170200,356020685,3295,3295,3295,3295,0
|
|
20231211,170100,356020685,3295,3295,3295,3295,0
|
|
20231211,170000,356020685,3295,3295,3295,3295,0
|
|
20231211,165900,356020685,3295,3295,3295,3295,0
|
|
20231211,165800,356020685,3295,3295,3295,3295,0
|
|
20231211,165700,356020685,3295,3295,3295,3295,0
|
|
20231211,165600,356020685,3295,3295,3295,3295,0
|
|
20231211,165500,356020685,3295,3295,3295,3295,0
|
|
20231211,165400,356020685,3295,3295,3295,3295,0
|
|
20231211,165300,356020685,3295,3295,3295,3295,0
|
|
20231211,165200,356020685,3295,3295,3295,3295,0
|
|
20231211,165100,356020685,3295,3295,3295,3295,0
|
|
20231211,165000,356020685,3295,3295,3295,3295,0
|
|
20231211,164900,356020685,3295,3295,3295,3295,0
|
|
20231211,164800,356020685,3295,3295,3295,3295,0
|
|
20231211,164700,356020685,3295,3295,3295,3295,0
|
|
20231211,164600,356020685,3295,3295,3295,3295,0
|
|
20231211,164500,356020685,3295,3295,3295,3295,2633
|
|
20231211,164400,356020685,3295,3295,3295,3295,0
|
|
20231211,164300,356020685,3295,3295,3295,3295,0
|
|
20231211,164200,356020685,3295,3295,3295,3295,0
|
|
20231211,164100,356020685,3295,3295,3295,3295,0
|
|
20231211,164000,356020685,3295,3295,3295,3295,0
|
|
20231211,163900,356020685,3295,3295,3295,3295,0
|
|
20231211,163800,356020685,3295,3295,3295,3295,0
|
|
20231211,163700,356020685,3295,3295,3295,3295,0
|
|
20231211,163600,356020685,3295,3295,3295,3295,0
|
|
20231211,163500,356020685,3295,3295,3295,3295,0
|
|
20231211,163400,356020685,3295,3295,3295,3295,0
|
|
20231211,163300,356020685,3295,3295,3295,3295,0
|
|
20231211,163200,356020685,3295,3295,3295,3295,0
|
|
20231211,163100,356020685,3295,3295,3295,3295,0
|
|
20231211,163000,356020685,3295,3295,3295,3295,0
|
|
20231211,162900,356020685,3295,3295,3295,3295,0
|
|
20231211,162800,356020685,3295,3295,3295,3295,0
|
|
20231211,162700,356020685,3295,3295,3295,3295,0
|
|
20231211,162600,356020685,3295,3295,3295,3295,0
|
|
20231211,162500,356020685,3295,3295,3295,3295,0
|
|
20231211,162400,356020685,3295,3295,3295,3295,0
|
|
20231211,162300,356020685,3295,3295,3295,3295,0
|
|
20231211,162200,356020685,3295,3295,3295,3295,0
|
|
20231211,162100,356020685,3295,3295,3295,3295,0
|
|
20231211,162000,356020685,3295,3295,3295,3295,0
|
|
20231211,161900,356020685,3295,3295,3295,3295,0
|
|
20231211,161800,356020685,3295,3295,3295,3295,0
|
|
20231211,161700,356020685,3295,3295,3295,3295,0
|
|
20231211,161600,356020685,3295,3295,3295,3295,0
|
|
20231211,161500,356020685,3295,3295,3295,3295,2633
|
|
20231211,161400,356020685,3295,3295,3295,3295,0
|
|
20231211,161300,356020685,3295,3295,3295,3295,0
|
|
20231211,161200,356020685,3295,3295,3295,3295,0
|
|
20231211,161100,356020685,3295,3295,3295,3295,0
|
|
20231211,161000,356020685,3295,3295,3295,3295,0
|
|
20231211,160900,356020685,3295,3295,3295,3295,0
|
|
20231211,160800,356020685,3295,3295,3295,3295,0
|
|
20231211,160700,356020685,3295,3295,3295,3295,0
|
|
20231211,160600,356020685,3295,3295,3295,3295,0
|
|
20231211,160500,356020685,3295,3295,3295,3295,0
|
|
20231211,160400,356020685,3295,3295,3295,3295,0
|
|
20231211,160300,356020685,3295,3295,3295,3295,0
|
|
20231211,160200,356020685,3295,3295,3295,3295,0
|
|
20231211,160100,356020685,3295,3295,3295,3295,0
|
|
20231211,160000,356020685,3295,3295,3295,3295,0
|
|
20231211,155900,356020685,3295,3295,3295,3295,0
|
|
20231211,155800,356020685,3295,3295,3295,3295,0
|
|
20231211,155700,356020685,3295,3295,3295,3295,0
|
|
20231211,155600,356020685,3295,3295,3295,3295,0
|
|
20231211,155500,356020685,3295,3295,3295,3295,0
|
|
20231211,155400,356020685,3295,3295,3295,3295,0
|
|
20231211,155300,356020685,3295,3295,3295,3295,0
|
|
20231211,155200,356020685,3295,3295,3295,3295,0
|
|
20231211,155100,356020685,3295,3295,3295,3295,0
|
|
20231211,155000,356020685,3295,3295,3295,3295,0
|
|
20231211,154900,356020685,3295,3295,3295,3295,0
|
|
20231211,154800,356020685,3295,3295,3295,3295,0
|
|
20231211,154700,356020685,3295,3295,3295,3295,0
|
|
20231211,154600,356020685,3295,3295,3295,3295,0
|
|
20231211,154500,356020685,3295,3295,3295,3295,2633
|
|
20231211,154400,356020685,3295,3295,3295,3295,0
|
|
20231211,154300,356020685,3295,3295,3295,3295,0
|
|
20231211,154200,356020685,3295,3295,3295,3295,0
|
|
20231211,154100,356020685,3295,3295,3295,3295,0
|
|
20231211,154000,356020685,3295,3295,3295,3295,0
|
|
20231211,153900,356020685,3295,3295,3295,3295,0
|
|
20231211,153800,356020685,3295,3295,3295,3295,0
|
|
20231211,153700,356020685,3295,3295,3295,3295,0
|
|
20231211,153600,356020685,3295,3295,3295,3295,0
|
|
20231211,153500,356020685,3295,3295,3295,3295,0
|
|
20231211,153400,356020685,3295,3295,3295,3295,0
|
|
20231211,153300,356020685,3295,3295,3295,3295,0
|
|
20231211,153200,356020685,3295,3295,3295,3295,0
|
|
20231211,153100,356020685,3295,3295,3295,3295,0
|
|
20231211,153000,356020685,3295,3295,3295,3295,2633
|
|
20231211,152900,347344950,3315,3315,3315,3315,0
|
|
20231211,152800,347344950,3315,3315,3315,3315,0
|
|
20231211,152700,347344950,3315,3315,3315,3315,0
|
|
20231211,152600,347344950,3315,3315,3315,3315,0
|
|
20231211,152500,347344950,3315,3315,3315,3315,0
|
|
20231211,152400,347344950,3315,3315,3315,3315,0
|
|
20231211,152300,347344950,3315,3315,3315,3315,0
|
|
20231211,152200,347344950,3315,3315,3315,3315,0
|
|
20231211,152100,347344950,3315,3315,3315,3315,0
|
|
20231211,152000,347344950,3315,3315,3315,3315,0
|
|
20231211,151900,347344950,3315,3300,3315,3300,326
|
|
20231211,151800,346267755,3305,3300,3305,3300,448
|
|
20231211,151700,344787855,3305,3305,3305,3305,318
|
|
20231211,151600,343736865,3300,3300,3300,3300,0
|
|
20231211,151500,343736865,3300,3300,3300,3300,454
|
|
20231211,151400,342238665,3295,3300,3300,3295,2970
|
|
20231211,151300,332442515,3300,3300,3300,3300,0
|
|
20231211,151200,332442515,3300,3300,3300,3300,123
|
|
20231211,151100,332036615,3300,3300,3300,3300,0
|
|
20231211,151000,332036615,3300,3300,3300,3300,0
|
|
20231211,150900,332036615,3300,3300,3300,3300,0
|
|
20231211,150800,332036615,3300,3300,3300,3300,400
|
|
20231211,150700,330716615,3300,3305,3305,3300,5617
|
|
20231211,150600,312168680,3315,3315,3315,3315,300
|
|
20231211,150500,311174180,3315,3315,3315,3315,0
|
|
20231211,150400,311174180,3315,3315,3315,3315,0
|
|
20231211,150300,311174180,3315,3315,3315,3315,0
|
|
20231211,150200,311174180,3315,3315,3315,3315,0
|
|
20231211,150100,311174180,3315,3315,3315,3315,0
|
|
20231211,150000,311174180,3315,3315,3315,3315,0
|
|
20231211,145900,311174180,3315,3315,3315,3315,0
|
|
20231211,145800,311174180,3315,3315,3315,3315,0
|
|
20231211,145700,311174180,3315,3310,3315,3305,34
|
|
20231211,145600,311061700,3315,3315,3315,3315,0
|
|
20231211,145500,311061700,3315,3310,3315,3310,3
|
|
20231211,145400,311051765,3315,3315,3315,3315,0
|
|
20231211,145300,311051765,3315,3315,3315,3315,1
|
|
20231211,145200,311048450,3310,3310,3310,3310,0
|
|
20231211,145100,311048450,3310,3310,3310,3310,571
|
|
20231211,145000,309158440,3310,3310,3310,3310,0
|
|
20231211,144900,309158440,3310,3310,3310,3310,1
|
|
20231211,144800,309155130,3310,3310,3310,3310,0
|
|
20231211,144700,309155130,3310,3310,3310,3310,500
|
|
20231211,144600,307500130,3310,3310,3310,3310,10
|
|
20231211,144500,307467030,3310,3310,3310,3310,0
|
|
20231211,144400,307467030,3310,3310,3310,3310,6
|
|
20231211,144300,307447170,3310,3310,3310,3310,0
|
|
20231211,144200,307447170,3310,3310,3310,3310,0
|
|
20231211,144100,307447170,3310,3310,3310,3310,0
|
|
20231211,144000,307447170,3310,3310,3310,3310,0
|
|
20231211,143900,307447170,3310,3310,3310,3310,0
|
|
20231211,143800,307447170,3310,3310,3310,3310,0
|
|
20231211,143700,307447170,3310,3310,3310,3310,1
|
|
20231211,143600,307443860,3305,3305,3305,3305,0
|
|
20231211,143500,307443860,3305,3305,3305,3305,0
|
|
20231211,143400,307443860,3305,3305,3305,3305,25
|
|
20231211,143300,307361235,3305,3305,3305,3305,15
|
|
20231211,143200,307311660,3305,3305,3305,3305,200
|
|
20231211,143100,306650660,3305,3305,3305,3305,0
|
|
20231211,143000,306650660,3305,3305,3305,3305,0
|
|
20231211,142900,306650660,3305,3305,3305,3305,30
|
|
20231211,142800,306551510,3305,3305,3305,3305,0
|
|
20231211,142700,306551510,3305,3305,3305,3305,0
|
|
20231211,142600,306551510,3305,3305,3305,3305,0
|
|
20231211,142500,306551510,3305,3305,3305,3305,0
|
|
20231211,142400,306551510,3305,3305,3305,3305,0
|
|
20231211,142300,306551510,3305,3305,3305,3305,0
|
|
20231211,142200,306551510,3305,3305,3305,3305,70
|
|
20231211,142100,306320160,3310,3310,3310,3310,2
|
|
20231211,142000,306313540,3310,3310,3310,3310,0
|
|
20231211,141900,306313540,3310,3310,3310,3310,128
|
|
20231211,141800,305889860,3310,3310,3310,3310,0
|
|
20231211,141700,305889860,3310,3310,3310,3310,0
|
|
20231211,141600,305889860,3310,3310,3310,3310,0
|
|
20231211,141500,305889860,3310,3310,3310,3310,0
|
|
20231211,141400,305889860,3310,3310,3310,3310,0
|
|
20231211,141300,305889860,3310,3310,3310,3310,0
|
|
20231211,141200,305889860,3310,3310,3310,3310,0
|
|
20231211,141100,305889860,3310,3310,3310,3310,0
|
|
20231211,141000,305889860,3310,3310,3310,3310,0
|
|
20231211,140900,305889860,3310,3310,3310,3310,0
|
|
20231211,140800,305889860,3310,3310,3310,3310,1
|
|
20231211,140700,305886550,3305,3305,3305,3305,0
|
|
20231211,140600,305886550,3305,3305,3305,3305,0
|
|
20231211,140500,305886550,3305,3305,3305,3305,0
|
|
20231211,140400,305886550,3305,3305,3305,3305,148
|
|
20231211,140300,305397410,3300,3300,3300,3300,419
|
|
20231211,140200,304014710,3300,3300,3300,3300,380
|
|
20231211,140100,302760710,3305,3305,3305,3305,151
|
|
20231211,140000,302261655,3305,3305,3305,3305,0
|
|
20231211,135900,302261655,3305,3305,3305,3305,1
|
|
20231211,135800,302258350,3300,3300,3300,3300,399
|
|
20231211,135700,300941650,3310,3310,3310,3310,0
|
|
20231211,135600,300941650,3310,3310,3310,3310,1
|
|
20231211,135500,300938340,3305,3305,3305,3305,0
|
|
20231211,135400,300938340,3305,3305,3305,3305,0
|
|
20231211,135300,300938340,3305,3305,3305,3305,0
|
|
20231211,135200,300938340,3305,3305,3305,3305,0
|
|
20231211,135100,300938340,3305,3305,3305,3305,0
|
|
20231211,135000,300938340,3305,3305,3305,3305,0
|
|
20231211,134900,300938340,3305,3305,3305,3305,0
|
|
20231211,134800,300938340,3305,3305,3305,3305,1
|
|
20231211,134700,300935035,3305,3305,3305,3305,0
|
|
20231211,134600,300935035,3305,3300,3305,3300,135
|
|
20231211,134500,300489210,3300,3300,3300,3300,60
|
|
20231211,134400,300291210,3300,3300,3300,3300,0
|
|
20231211,134300,300291210,3300,3300,3300,3300,0
|
|
20231211,134200,300291210,3300,3300,3300,3300,0
|
|
20231211,134100,300291210,3300,3300,3300,3300,0
|
|
20231211,134000,300291210,3300,3300,3300,3300,1
|
|
20231211,133900,300287910,3305,3305,3305,3305,0
|
|
20231211,133800,300287910,3305,3305,3305,3305,1
|
|
20231211,133700,300284605,3300,3300,3300,3300,30
|
|
20231211,133600,300185605,3300,3300,3300,3300,0
|
|
20231211,133500,300185605,3300,3300,3300,3300,0
|
|
20231211,133400,300185605,3300,3300,3300,3300,1
|
|
20231211,133300,300182305,3305,3305,3305,3305,200
|
|
20231211,133200,299521305,3305,3305,3305,3305,0
|
|
20231211,133100,299521305,3305,3305,3305,3305,10
|
|
20231211,133000,299488255,3305,3305,3305,3305,10
|
|
20231211,132900,299455205,3305,3305,3305,3305,1
|
|
20231211,132800,299451900,3305,3305,3305,3305,0
|
|
20231211,132700,299451900,3305,3305,3305,3305,10
|
|
20231211,132600,299418850,3305,3305,3305,3305,0
|
|
20231211,132500,299418850,3305,3305,3305,3305,0
|
|
20231211,132400,299418850,3305,3305,3305,3305,0
|
|
20231211,132300,299418850,3305,3305,3305,3305,0
|
|
20231211,132200,299418850,3305,3305,3305,3305,1
|
|
20231211,132100,299415545,3305,3305,3305,3305,0
|
|
20231211,132000,299415545,3305,3305,3305,3305,1
|
|
20231211,131900,299412240,3305,3300,3305,3300,454
|
|
20231211,131800,297912395,3295,3295,3295,3295,0
|
|
20231211,131700,297912395,3295,3295,3295,3295,0
|
|
20231211,131600,297912395,3295,3295,3295,3295,0
|
|
20231211,131500,297912395,3295,3295,3295,3295,85
|
|
20231211,131400,297632320,3300,3300,3300,3300,0
|
|
20231211,131300,297632320,3300,3300,3300,3300,0
|
|
20231211,131200,297632320,3300,3300,3300,3300,0
|
|
20231211,131100,297632320,3300,3300,3300,3300,0
|
|
20231211,131000,297632320,3300,3300,3300,3300,0
|
|
20231211,130900,297632320,3300,3300,3300,3300,0
|
|
20231211,130800,297632320,3300,3300,3300,3300,0
|
|
20231211,130700,297632320,3300,3300,3300,3300,0
|
|
20231211,130600,297632320,3300,3300,3300,3300,0
|
|
20231211,130500,297632320,3300,3300,3300,3300,50
|
|
20231211,130400,297467320,3300,3300,3300,3300,0
|
|
20231211,130300,297467320,3300,3300,3300,3300,0
|
|
20231211,130200,297467320,3300,3300,3300,3300,0
|
|
20231211,130100,297467320,3300,3300,3300,3300,0
|
|
20231211,130000,297467320,3300,3300,3300,3300,7
|
|
20231211,125900,297444220,3300,3300,3300,3300,1
|
|
20231211,125800,297440920,3300,3300,3300,3300,0
|
|
20231211,125700,297440920,3300,3300,3300,3300,0
|
|
20231211,125600,297440920,3300,3300,3300,3300,705
|
|
20231211,125500,295114420,3305,3305,3305,3305,0
|
|
20231211,125400,295114420,3305,3305,3305,3305,287
|
|
20231211,125300,294165885,3305,3305,3305,3305,1
|
|
20231211,125200,294162580,3305,3305,3305,3305,30
|
|
20231211,125100,294063430,3305,3305,3305,3305,2546
|
|
20231211,125000,285648900,3295,3295,3295,3295,0
|
|
20231211,124900,285648900,3295,3295,3295,3295,0
|
|
20231211,124800,285648900,3295,3295,3295,3295,14
|
|
20231211,124700,285602770,3295,3295,3295,3295,0
|
|
20231211,124600,285602770,3295,3295,3295,3295,0
|
|
20231211,124500,285602770,3295,3295,3295,3295,1
|
|
20231211,124400,285599475,3290,3290,3290,3290,0
|
|
20231211,124300,285599475,3290,3290,3290,3290,0
|
|
20231211,124200,285599475,3290,3290,3290,3290,0
|
|
20231211,124100,285599475,3290,3290,3290,3290,0
|
|
20231211,124000,285599475,3290,3290,3290,3290,0
|
|
20231211,123900,285599475,3290,3290,3290,3290,0
|
|
20231211,123800,285599475,3290,3290,3290,3290,476
|
|
20231211,123700,284033435,3295,3295,3295,3295,412
|
|
20231211,123600,282675895,3300,3300,3300,3300,0
|
|
20231211,123500,282675895,3300,3300,3300,3300,0
|
|
20231211,123400,282675895,3300,3300,3300,3300,0
|
|
20231211,123300,282675895,3300,3300,3300,3300,0
|
|
20231211,123200,282675895,3300,3300,3300,3300,0
|
|
20231211,123100,282675895,3300,3295,3300,3295,37
|
|
20231211,123000,282553975,3305,3305,3305,3305,0
|
|
20231211,122900,282553975,3305,3305,3305,3305,0
|
|
20231211,122800,282553975,3305,3305,3305,3305,0
|
|
20231211,122700,282553975,3305,3305,3305,3305,0
|
|
20231211,122600,282553975,3305,3305,3305,3305,10
|
|
20231211,122500,282520925,3305,3305,3305,3305,0
|
|
20231211,122400,282520925,3305,3305,3305,3305,0
|
|
20231211,122300,282520925,3305,3305,3305,3305,0
|
|
20231211,122200,282520925,3305,3305,3305,3305,0
|
|
20231211,122100,282520925,3305,3305,3305,3305,0
|
|
20231211,122000,282520925,3305,3305,3305,3305,38
|
|
20231211,121900,282395335,3305,3300,3305,3300,465
|
|
20231211,121800,280860830,3300,3300,3300,3300,147
|
|
20231211,121700,280375730,3300,3300,3300,3300,0
|
|
20231211,121600,280375730,3300,3300,3300,3300,0
|
|
20231211,121500,280375730,3300,3300,3300,3300,0
|
|
20231211,121400,280375730,3300,3300,3300,3300,0
|
|
20231211,121300,280375730,3300,3300,3300,3300,0
|
|
20231211,121200,280375730,3300,3300,3300,3300,0
|
|
20231211,121100,280375730,3300,3300,3300,3300,0
|
|
20231211,121000,280375730,3300,3300,3300,3300,300
|
|
20231211,120900,279385730,3310,3310,3310,3310,4
|
|
20231211,120800,279372490,3310,3305,3310,3305,5
|
|
20231211,120700,279355945,3310,3300,3310,3300,200
|
|
20231211,120600,278693955,3300,3300,3300,3300,0
|
|
20231211,120500,278693955,3300,3300,3300,3300,0
|
|
20231211,120400,278693955,3300,3300,3300,3300,0
|
|
20231211,120300,278693955,3300,3300,3300,3300,0
|
|
20231211,120200,278693955,3300,3300,3300,3300,0
|
|
20231211,120100,278693955,3300,3300,3300,3300,0
|
|
20231211,120000,278693955,3300,3300,3300,3300,1
|
|
20231211,115900,278690655,3310,3310,3310,3310,0
|
|
20231211,115800,278690655,3310,3295,3310,3295,4
|
|
20231211,115700,278677450,3285,3285,3285,3285,0
|
|
20231211,115600,278677450,3285,3285,3285,3285,150
|
|
20231211,115500,278184700,3295,3290,3295,3290,166
|
|
20231211,115400,277638555,3300,3290,3300,3290,511
|
|
20231211,115300,275955330,3295,3295,3295,3290,5240
|
|
20231211,115200,258694270,3300,3300,3300,3300,0
|
|
20231211,115100,258694270,3300,3300,3300,3300,0
|
|
20231211,115000,258694270,3300,3300,3300,3300,2690
|
|
20231211,114900,249817270,3300,3300,3300,3300,14
|
|
20231211,114800,249771070,3305,3305,3305,3305,74
|
|
20231211,114700,249526500,3305,3305,3305,3305,0
|
|
20231211,114600,249526500,3305,3305,3305,3305,4
|
|
20231211,114500,249513280,3300,3300,3300,3300,0
|
|
20231211,114400,249513280,3300,3300,3300,3300,0
|
|
20231211,114300,249513280,3300,3300,3300,3300,0
|
|
20231211,114200,249513280,3300,3300,3300,3300,0
|
|
20231211,114100,249513280,3300,3300,3300,3300,0
|
|
20231211,114000,249513280,3300,3305,3305,3300,161
|
|
20231211,113900,248981325,3305,3300,3305,3300,23
|
|
20231211,113800,248905315,3300,3300,3300,3300,0
|
|
20231211,113700,248905315,3300,3300,3300,3300,0
|
|
20231211,113600,248905315,3300,3300,3300,3300,311
|
|
20231211,113500,247879015,3300,3300,3300,3300,50
|
|
20231211,113400,247714015,3300,3300,3300,3300,0
|
|
20231211,113300,247714015,3300,3300,3300,3300,100
|
|
20231211,113200,247384015,3300,3300,3300,3300,0
|
|
20231211,113100,247384015,3300,3300,3300,3300,0
|
|
20231211,113000,247384015,3300,3300,3300,3300,0
|
|
20231211,112900,247384015,3300,3300,3300,3300,1349
|
|
20231211,112800,242932315,3305,3300,3305,3300,33
|
|
20231211,112700,242823410,3305,3305,3305,3305,0
|
|
20231211,112600,242823410,3305,3305,3305,3305,803
|
|
20231211,112500,240169495,3305,3305,3305,3305,21
|
|
20231211,112400,240100090,3305,3305,3305,3305,0
|
|
20231211,112300,240100090,3305,3305,3305,3305,0
|
|
20231211,112200,240100090,3305,3305,3305,3305,1
|
|
20231211,112100,240096785,3305,3305,3305,3305,0
|
|
20231211,112000,240096785,3305,3305,3305,3305,0
|
|
20231211,111900,240096785,3305,3305,3305,3305,97
|
|
20231211,111800,239776200,3305,3305,3305,3305,0
|
|
20231211,111700,239776200,3305,3305,3305,3305,484
|
|
20231211,111600,238176580,3305,3305,3305,3305,931
|
|
20231211,111500,235099625,3305,3310,3310,3305,21
|
|
20231211,111400,235030210,3310,3310,3310,3310,780
|
|
20231211,111300,232448410,3315,3315,3315,3315,0
|
|
20231211,111200,232448410,3315,3315,3315,3315,0
|
|
20231211,111100,232448410,3315,3315,3315,3315,0
|
|
20231211,111000,232448410,3315,3315,3315,3315,0
|
|
20231211,110900,232448410,3315,3315,3315,3315,115
|
|
20231211,110800,232067185,3315,3320,3320,3315,2036
|
|
20231211,110700,225317665,3315,3315,3315,3315,0
|
|
20231211,110600,225317665,3315,3315,3315,3315,1044
|
|
20231211,110500,221856805,3325,3325,3325,3325,0
|
|
20231211,110400,221856805,3325,3325,3325,3325,0
|
|
20231211,110300,221856805,3325,3325,3325,3325,0
|
|
20231211,110200,221856805,3325,3325,3325,3325,0
|
|
20231211,110100,221856805,3325,3325,3325,3325,10
|
|
20231211,110000,221823555,3325,3325,3325,3325,1
|
|
20231211,105900,221820230,3325,3325,3325,3325,0
|
|
20231211,105800,221820230,3325,3320,3325,3320,1827
|
|
20231211,105700,215754585,3315,3315,3315,3315,1000
|
|
20231211,105600,212439585,3320,3320,3320,3320,0
|
|
20231211,105500,212439585,3320,3320,3320,3320,600
|
|
20231211,105400,210447585,3320,3320,3320,3320,90
|
|
20231211,105300,210148785,3325,3325,3325,3325,0
|
|
20231211,105200,210148785,3325,3325,3325,3325,0
|
|
20231211,105100,210148785,3325,3325,3325,3325,0
|
|
20231211,105000,210148785,3325,3325,3325,3325,0
|
|
20231211,104900,210148785,3325,3325,3325,3325,106
|
|
20231211,104800,209796335,3330,3330,3330,3330,0
|
|
20231211,104700,209796335,3330,3330,3330,3330,0
|
|
20231211,104600,209796335,3330,3330,3330,3330,0
|
|
20231211,104500,209796335,3330,3330,3330,3330,196
|
|
20231211,104400,209143655,3330,3330,3330,3330,0
|
|
20231211,104300,209143655,3330,3330,3330,3330,40
|
|
20231211,104200,209010455,3330,3330,3330,3330,0
|
|
20231211,104100,209010455,3330,3335,3335,3330,372
|
|
20231211,104000,207771690,3330,3330,3330,3330,0
|
|
20231211,103900,207771690,3330,3330,3330,3330,1000
|
|
20231211,103800,204441690,3330,3330,3330,3330,11
|
|
20231211,103700,204405060,3330,3335,3335,3330,254
|
|
20231211,103600,203559235,3330,3330,3330,3330,0
|
|
20231211,103500,203559235,3330,3330,3330,3330,5
|
|
20231211,103400,203542585,3330,3330,3330,3330,1
|
|
20231211,103300,203539255,3320,3330,3330,3320,500
|
|
20231211,103200,201878665,3330,3330,3330,3330,0
|
|
20231211,103100,201878665,3330,3330,3330,3330,0
|
|
20231211,103000,201878665,3330,3330,3330,3330,0
|
|
20231211,102900,201878665,3330,3335,3335,3330,230
|
|
20231211,102800,201112515,3335,3335,3335,3330,1400
|
|
20231211,102700,196443565,3330,3330,3330,3330,0
|
|
20231211,102600,196443565,3330,3325,3330,3325,654
|
|
20231211,102500,194269005,3320,3320,3320,3320,0
|
|
20231211,102400,194269005,3320,3325,3325,3320,523
|
|
20231211,102300,192530905,3330,3330,3330,3330,0
|
|
20231211,102200,192530905,3330,3330,3330,3330,0
|
|
20231211,102100,192530905,3330,3330,3335,3330,32
|
|
20231211,102000,192424270,3335,3335,3335,3335,0
|
|
20231211,101900,192424270,3335,3330,3335,3330,1136
|
|
20231211,101800,188640885,3325,3325,3325,3325,11
|
|
20231211,101700,188604310,3325,3325,3325,3325,0
|
|
20231211,101600,188604310,3325,3325,3325,3325,0
|
|
20231211,101500,188604310,3325,3325,3325,3325,0
|
|
20231211,101400,188604310,3325,3325,3325,3325,1
|
|
20231211,101300,188600985,3325,3325,3325,3325,10
|
|
20231211,101200,188567735,3325,3325,3325,3325,0
|
|
20231211,101100,188567735,3325,3325,3325,3325,0
|
|
20231211,101000,188567735,3325,3330,3330,3325,16
|
|
20231211,100900,188514480,3335,3330,3335,3330,8000
|
|
20231211,100800,161837315,3330,3330,3330,3330,0
|
|
20231211,100700,161837315,3330,3330,3330,3330,0
|
|
20231211,100600,161837315,3330,3330,3330,3330,0
|
|
20231211,100500,161837315,3330,3330,3330,3330,1
|
|
20231211,100400,161833985,3325,3325,3325,3325,1
|
|
20231211,100300,161830660,3330,3330,3330,3330,0
|
|
20231211,100200,161830660,3330,3330,3330,3330,0
|
|
20231211,100100,161830660,3330,3330,3330,3330,300
|
|
20231211,100000,160831660,3330,3330,3330,3330,10
|
|
20231211,095900,160798360,3330,3330,3330,3330,0
|
|
20231211,095800,160798360,3330,3330,3330,3330,500
|
|
20231211,095700,159133360,3330,3330,3330,3330,337
|
|
20231211,095600,158011150,3330,3335,3335,3330,513
|
|
20231211,095500,156302295,3330,3330,3330,3330,153
|
|
20231211,095400,155792805,3330,3335,3335,3330,102
|
|
20231211,095300,155452645,3335,3325,3335,3325,5622
|
|
20231211,095200,136733865,3325,3325,3325,3325,51
|
|
20231211,095100,136564290,3325,3325,3325,3325,1
|
|
20231211,095000,136560965,3325,3325,3325,3325,1
|
|
20231211,094900,136557640,3325,3325,3325,3325,0
|
|
20231211,094800,136557640,3325,3325,3325,3325,0
|
|
20231211,094700,136557640,3325,3325,3325,3325,756
|
|
20231211,094600,134043940,3320,3320,3320,3320,30
|
|
20231211,094500,133944340,3320,3320,3320,3320,75
|
|
20231211,094400,133695340,3320,3320,3320,3320,100
|
|
20231211,094300,133363340,3320,3320,3320,3320,20
|
|
20231211,094200,133296940,3315,3315,3315,3315,0
|
|
20231211,094100,133296940,3315,3325,3325,3315,473
|
|
20231211,094000,131724415,3325,3315,3325,3315,35
|
|
20231211,093900,131608340,3315,3315,3315,3315,134
|
|
20231211,093800,131164130,3325,3325,3325,3325,300
|
|
20231211,093700,130166630,3325,3325,3325,3325,7
|
|
20231211,093600,130143355,3325,3325,3325,3325,1917
|
|
20231211,093500,123769330,3315,3315,3315,3315,182
|
|
20231211,093400,123166000,3325,3310,3325,3310,1758
|
|
20231211,093300,117320675,3325,3325,3325,3325,1
|
|
20231211,093200,117317350,3325,3315,3325,3300,3764
|
|
20231211,093100,104802220,3325,3305,3325,3305,10513
|
|
20231211,093000,69907330,3305,3300,3305,3300,2945
|
|
20231211,092900,60188825,3300,3300,3300,3300,0
|
|
20231211,092800,60188825,3300,3300,3300,3300,0
|
|
20231211,092700,60188825,3300,3300,3300,3300,129
|
|
20231211,092600,59763125,3300,3300,3300,3300,452
|
|
20231211,092500,58271525,3295,3295,3295,3295,0
|
|
20231211,092400,58271525,3295,3295,3295,3295,11947
|
|
20231211,092300,18906160,3290,3290,3290,3290,155
|
|
20231211,092200,18396210,3295,3295,3295,3295,0
|
|
20231211,092100,18396210,3295,3295,3295,3295,30
|
|
20231211,092000,18297360,3295,3295,3295,3295,320
|
|
20231211,091900,17242960,3295,3295,3295,3295,0
|
|
20231211,091800,17242960,3295,3295,3295,3295,0
|
|
20231211,091700,17242960,3295,3290,3295,3290,243
|
|
20231211,091600,16443380,3295,3295,3295,3295,0
|
|
20231211,091500,16443380,3295,3295,3295,3295,50
|
|
20231211,091400,16278630,3295,3295,3295,3295,121
|
|
20231211,091300,15879935,3290,3290,3290,3290,0
|
|
20231211,091200,15879935,3290,3290,3290,3290,50
|
|
20231211,091100,15715435,3290,3290,3290,3290,300
|
|
20231211,091000,14728435,3290,3290,3290,3290,0
|
|
20231211,090900,14728435,3290,3290,3290,3290,7
|
|
20231211,090800,14705405,3290,3290,3290,3290,5
|
|
20231211,090700,14688955,3290,3290,3290,3290,0
|
|
20231211,090600,14688955,3290,3285,3290,3285,20
|
|
20231211,090500,14623205,3285,3285,3285,3285,29
|
|
20231211,090400,14527940,3285,3285,3285,3285,0
|
|
20231211,090300,14527940,3285,3290,3290,3285,514
|
|
20231211,090200,12837880,3290,3290,3290,3290,686
|
|
20231211,090100,10580940,3290,3290,3290,3290,1066
|
|
20231211,090000,7073800,3290,3290,3300,3290,2148
|