644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,194100,91846825,3720,3720,3720,3720,458
|
|
20231204,194000,91846825,3720,3720,3720,3720,0
|
|
20231204,193900,91846825,3720,3720,3720,3720,0
|
|
20231204,193800,91846825,3720,3720,3720,3720,0
|
|
20231204,193700,91846825,3720,3720,3720,3720,0
|
|
20231204,193600,91846825,3720,3720,3720,3720,0
|
|
20231204,193500,91846825,3720,3720,3720,3720,0
|
|
20231204,193400,91846825,3720,3720,3720,3720,0
|
|
20231204,193300,91846825,3720,3720,3720,3720,0
|
|
20231204,193200,91846825,3720,3720,3720,3720,0
|
|
20231204,193100,91846825,3720,3720,3720,3720,0
|
|
20231204,193000,91846825,3720,3720,3720,3720,0
|
|
20231204,192900,91846825,3720,3720,3720,3720,0
|
|
20231204,192800,91846825,3720,3720,3720,3720,0
|
|
20231204,192700,91846825,3720,3720,3720,3720,0
|
|
20231204,192600,91846825,3720,3720,3720,3720,0
|
|
20231204,192500,91846825,3720,3720,3720,3720,0
|
|
20231204,192400,91846825,3720,3720,3720,3720,0
|
|
20231204,192300,91846825,3720,3720,3720,3720,0
|
|
20231204,192200,91846825,3720,3720,3720,3720,0
|
|
20231204,192100,91846825,3720,3720,3720,3720,0
|
|
20231204,192000,91846825,3720,3720,3720,3720,0
|
|
20231204,191900,91846825,3720,3720,3720,3720,0
|
|
20231204,191800,91846825,3720,3720,3720,3720,0
|
|
20231204,191700,91846825,3720,3720,3720,3720,0
|
|
20231204,191600,91846825,3720,3720,3720,3720,0
|
|
20231204,191500,91846825,3720,3720,3720,3720,0
|
|
20231204,191400,91846825,3720,3720,3720,3720,0
|
|
20231204,191300,91846825,3720,3720,3720,3720,0
|
|
20231204,191200,91846825,3720,3720,3720,3720,0
|
|
20231204,191100,91846825,3720,3720,3720,3720,458
|
|
20231204,191000,91846825,3720,3720,3720,3720,0
|
|
20231204,190900,91846825,3720,3720,3720,3720,0
|
|
20231204,190800,91846825,3720,3720,3720,3720,0
|
|
20231204,190700,91846825,3720,3720,3720,3720,0
|
|
20231204,190600,91846825,3720,3720,3720,3720,0
|
|
20231204,190500,91846825,3720,3720,3720,3720,0
|
|
20231204,190400,91846825,3720,3720,3720,3720,0
|
|
20231204,190300,91846825,3720,3720,3720,3720,0
|
|
20231204,190200,91846825,3720,3720,3720,3720,0
|
|
20231204,190100,91846825,3720,3720,3720,3720,0
|
|
20231204,190000,91846825,3720,3720,3720,3720,0
|
|
20231204,185900,91846825,3720,3720,3720,3720,0
|
|
20231204,185800,91846825,3720,3720,3720,3720,0
|
|
20231204,185700,91846825,3720,3720,3720,3720,0
|
|
20231204,185600,91846825,3720,3720,3720,3720,0
|
|
20231204,185500,91846825,3720,3720,3720,3720,0
|
|
20231204,185400,91846825,3720,3720,3720,3720,0
|
|
20231204,185300,91846825,3720,3720,3720,3720,0
|
|
20231204,185200,91846825,3720,3720,3720,3720,0
|
|
20231204,185100,91846825,3720,3720,3720,3720,0
|
|
20231204,185000,91846825,3720,3720,3720,3720,0
|
|
20231204,184900,91846825,3720,3720,3720,3720,0
|
|
20231204,184800,91846825,3720,3720,3720,3720,0
|
|
20231204,184700,91846825,3720,3720,3720,3720,0
|
|
20231204,184600,91846825,3720,3720,3720,3720,0
|
|
20231204,184500,91846825,3720,3720,3720,3720,0
|
|
20231204,184400,91846825,3720,3720,3720,3720,0
|
|
20231204,184300,91846825,3720,3720,3720,3720,0
|
|
20231204,184200,91846825,3720,3720,3720,3720,0
|
|
20231204,184100,91846825,3720,3720,3720,3720,458
|
|
20231204,184000,91846825,3720,3720,3720,3720,0
|
|
20231204,183900,91846825,3720,3720,3720,3720,0
|
|
20231204,183800,91846825,3720,3720,3720,3720,0
|
|
20231204,183700,91846825,3720,3720,3720,3720,0
|
|
20231204,183600,91846825,3720,3720,3720,3720,0
|
|
20231204,183500,91846825,3720,3720,3720,3720,0
|
|
20231204,183400,91846825,3720,3720,3720,3720,0
|
|
20231204,183300,91846825,3720,3720,3720,3720,0
|
|
20231204,183200,91846825,3720,3720,3720,3720,0
|
|
20231204,183100,91846825,3720,3720,3720,3720,0
|
|
20231204,183000,91846825,3720,3720,3720,3720,0
|
|
20231204,182900,91846825,3720,3720,3720,3720,0
|
|
20231204,182800,91846825,3720,3720,3720,3720,0
|
|
20231204,182700,91846825,3720,3720,3720,3720,0
|
|
20231204,182600,91846825,3720,3720,3720,3720,0
|
|
20231204,182500,91846825,3720,3720,3720,3720,0
|
|
20231204,182400,91846825,3720,3720,3720,3720,0
|
|
20231204,182300,91846825,3720,3720,3720,3720,0
|
|
20231204,182200,91846825,3720,3720,3720,3720,0
|
|
20231204,182100,91846825,3720,3720,3720,3720,0
|
|
20231204,182000,91846825,3720,3720,3720,3720,0
|
|
20231204,181900,91846825,3720,3720,3720,3720,0
|
|
20231204,181800,91846825,3720,3720,3720,3720,0
|
|
20231204,181700,91846825,3720,3720,3720,3720,0
|
|
20231204,181600,91846825,3720,3720,3720,3720,0
|
|
20231204,181500,91846825,3720,3720,3720,3720,0
|
|
20231204,181400,91846825,3720,3720,3720,3720,0
|
|
20231204,181300,91846825,3720,3720,3720,3720,0
|
|
20231204,181200,91846825,3720,3720,3720,3720,0
|
|
20231204,181100,91846825,3720,3720,3720,3720,458
|
|
20231204,181000,91846825,3720,3720,3720,3720,0
|
|
20231204,180900,91846825,3720,3720,3720,3720,0
|
|
20231204,180800,91846825,3720,3720,3720,3720,0
|
|
20231204,180700,91846825,3720,3720,3720,3720,0
|
|
20231204,180600,91846825,3720,3720,3720,3720,0
|
|
20231204,180500,91846825,3720,3720,3720,3720,0
|
|
20231204,180400,91846825,3720,3720,3720,3720,0
|
|
20231204,180300,91846825,3720,3720,3720,3720,0
|
|
20231204,180200,91846825,3720,3720,3720,3720,0
|
|
20231204,180100,91846825,3720,3720,3720,3720,0
|
|
20231204,180000,91846825,3720,3720,3720,3720,0
|
|
20231204,175900,91846825,3720,3720,3720,3720,0
|
|
20231204,175800,91846825,3720,3720,3720,3720,0
|
|
20231204,175700,91846825,3720,3720,3720,3720,0
|
|
20231204,175600,91846825,3720,3720,3720,3720,0
|
|
20231204,175500,91846825,3720,3720,3720,3720,0
|
|
20231204,175400,91846825,3720,3720,3720,3720,0
|
|
20231204,175300,91846825,3720,3720,3720,3720,0
|
|
20231204,175200,91846825,3720,3720,3720,3720,0
|
|
20231204,175100,91846825,3720,3720,3720,3720,0
|
|
20231204,175000,91846825,3720,3720,3720,3720,0
|
|
20231204,174900,91846825,3720,3720,3720,3720,0
|
|
20231204,174800,91846825,3720,3720,3720,3720,0
|
|
20231204,174700,91846825,3720,3720,3720,3720,0
|
|
20231204,174600,91846825,3720,3720,3720,3720,0
|
|
20231204,174500,91846825,3720,3720,3720,3720,0
|
|
20231204,174400,91846825,3720,3720,3720,3720,0
|
|
20231204,174300,91846825,3720,3720,3720,3720,0
|
|
20231204,174200,91846825,3720,3720,3720,3720,0
|
|
20231204,174100,91846825,3720,3720,3720,3720,458
|
|
20231204,174000,91846825,3720,3720,3720,3720,0
|
|
20231204,173900,91846825,3720,3720,3720,3720,0
|
|
20231204,173800,91846825,3720,3720,3720,3720,0
|
|
20231204,173700,91846825,3720,3720,3720,3720,0
|
|
20231204,173600,91846825,3720,3720,3720,3720,0
|
|
20231204,173500,91846825,3720,3720,3720,3720,0
|
|
20231204,173400,91846825,3720,3720,3720,3720,0
|
|
20231204,173300,91846825,3720,3720,3720,3720,0
|
|
20231204,173200,91846825,3720,3720,3720,3720,0
|
|
20231204,173100,91846825,3720,3720,3720,3720,0
|
|
20231204,173000,91846825,3720,3720,3720,3720,0
|
|
20231204,172900,91846825,3720,3720,3720,3720,0
|
|
20231204,172800,91846825,3720,3720,3720,3720,0
|
|
20231204,172700,91846825,3720,3720,3720,3720,0
|
|
20231204,172600,91846825,3720,3720,3720,3720,0
|
|
20231204,172500,91846825,3720,3720,3720,3720,0
|
|
20231204,172400,91846825,3720,3720,3720,3720,0
|
|
20231204,172300,91846825,3720,3720,3720,3720,0
|
|
20231204,172200,91846825,3720,3720,3720,3720,0
|
|
20231204,172100,91846825,3720,3720,3720,3720,0
|
|
20231204,172000,91846825,3720,3720,3720,3720,0
|
|
20231204,171900,91846825,3720,3720,3720,3720,0
|
|
20231204,171800,91846825,3720,3720,3720,3720,0
|
|
20231204,171700,91846825,3720,3720,3720,3720,0
|
|
20231204,171600,91846825,3720,3720,3720,3720,0
|
|
20231204,171500,91846825,3720,3720,3720,3720,0
|
|
20231204,171400,91846825,3720,3720,3720,3720,0
|
|
20231204,171300,91846825,3720,3720,3720,3720,0
|
|
20231204,171200,91846825,3720,3720,3720,3720,0
|
|
20231204,171100,91846825,3720,3720,3720,3720,458
|
|
20231204,171000,91846825,3720,3720,3720,3720,0
|
|
20231204,170900,91846825,3720,3720,3720,3720,0
|
|
20231204,170800,91846825,3720,3720,3720,3720,0
|
|
20231204,170700,91846825,3720,3720,3720,3720,0
|
|
20231204,170600,91846825,3720,3720,3720,3720,0
|
|
20231204,170500,91846825,3720,3720,3720,3720,0
|
|
20231204,170400,91846825,3720,3720,3720,3720,0
|
|
20231204,170300,91846825,3720,3720,3720,3720,0
|
|
20231204,170200,91846825,3720,3720,3720,3720,0
|
|
20231204,170100,91846825,3720,3720,3720,3720,0
|
|
20231204,170000,91846825,3720,3720,3720,3720,0
|
|
20231204,165900,91846825,3720,3720,3720,3720,0
|
|
20231204,165800,91846825,3720,3720,3720,3720,0
|
|
20231204,165700,91846825,3720,3720,3720,3720,0
|
|
20231204,165600,91846825,3720,3720,3720,3720,0
|
|
20231204,165500,91846825,3720,3720,3720,3720,0
|
|
20231204,165400,91846825,3720,3720,3720,3720,0
|
|
20231204,165300,91846825,3720,3720,3720,3720,0
|
|
20231204,165200,91846825,3720,3720,3720,3720,0
|
|
20231204,165100,91846825,3720,3720,3720,3720,0
|
|
20231204,165000,91846825,3720,3720,3720,3720,0
|
|
20231204,164900,91846825,3720,3720,3720,3720,0
|
|
20231204,164800,91846825,3720,3720,3720,3720,0
|
|
20231204,164700,91846825,3720,3720,3720,3720,0
|
|
20231204,164600,91846825,3720,3720,3720,3720,0
|
|
20231204,164500,91846825,3720,3720,3720,3720,0
|
|
20231204,164400,91846825,3720,3720,3720,3720,0
|
|
20231204,164300,91846825,3720,3720,3720,3720,0
|
|
20231204,164200,91846825,3720,3720,3720,3720,0
|
|
20231204,164100,91846825,3720,3720,3720,3720,458
|
|
20231204,164000,91846825,3720,3720,3720,3720,0
|
|
20231204,163900,91846825,3720,3720,3720,3720,0
|
|
20231204,163800,91846825,3720,3720,3720,3720,0
|
|
20231204,163700,91846825,3720,3720,3720,3720,0
|
|
20231204,163600,91846825,3720,3720,3720,3720,0
|
|
20231204,163500,91846825,3720,3720,3720,3720,0
|
|
20231204,163400,91846825,3720,3720,3720,3720,0
|
|
20231204,163300,91846825,3720,3720,3720,3720,0
|
|
20231204,163200,91846825,3720,3720,3720,3720,0
|
|
20231204,163100,91846825,3720,3720,3720,3720,0
|
|
20231204,163000,91846825,3720,3720,3720,3720,0
|
|
20231204,162900,91846825,3720,3720,3720,3720,0
|
|
20231204,162800,91846825,3720,3720,3720,3720,0
|
|
20231204,162700,91846825,3720,3720,3720,3720,0
|
|
20231204,162600,91846825,3720,3720,3720,3720,0
|
|
20231204,162500,91846825,3720,3720,3720,3720,0
|
|
20231204,162400,91846825,3720,3720,3720,3720,0
|
|
20231204,162300,91846825,3720,3720,3720,3720,0
|
|
20231204,162200,91846825,3720,3720,3720,3720,0
|
|
20231204,162100,91846825,3720,3720,3720,3720,0
|
|
20231204,162000,91846825,3720,3720,3720,3720,0
|
|
20231204,161900,91846825,3720,3720,3720,3720,0
|
|
20231204,161800,91846825,3720,3720,3720,3720,0
|
|
20231204,161700,91846825,3720,3720,3720,3720,0
|
|
20231204,161600,91846825,3720,3720,3720,3720,0
|
|
20231204,161500,91846825,3720,3720,3720,3720,0
|
|
20231204,161400,91846825,3720,3720,3720,3720,0
|
|
20231204,161300,91846825,3720,3720,3720,3720,0
|
|
20231204,161200,91846825,3720,3720,3720,3720,0
|
|
20231204,161100,91846825,3720,3720,3720,3720,458
|
|
20231204,161000,91846825,3720,3720,3720,3720,0
|
|
20231204,160900,91846825,3720,3720,3720,3720,0
|
|
20231204,160800,91846825,3720,3720,3720,3720,0
|
|
20231204,160700,91846825,3720,3720,3720,3720,0
|
|
20231204,160600,91846825,3720,3720,3720,3720,0
|
|
20231204,160500,91846825,3720,3720,3720,3720,0
|
|
20231204,160400,91846825,3720,3720,3720,3720,0
|
|
20231204,160300,91846825,3720,3720,3720,3720,0
|
|
20231204,160200,91846825,3720,3720,3720,3720,0
|
|
20231204,160100,91846825,3720,3720,3720,3720,0
|
|
20231204,160000,91846825,3720,3720,3720,3720,0
|
|
20231204,155900,91846825,3720,3720,3720,3720,0
|
|
20231204,155800,91846825,3720,3720,3720,3720,0
|
|
20231204,155700,91846825,3720,3720,3720,3720,0
|
|
20231204,155600,91846825,3720,3720,3720,3720,0
|
|
20231204,155500,91846825,3720,3720,3720,3720,0
|
|
20231204,155400,91846825,3720,3720,3720,3720,0
|
|
20231204,155300,91846825,3720,3720,3720,3720,0
|
|
20231204,155200,91846825,3720,3720,3720,3720,0
|
|
20231204,155100,91846825,3720,3720,3720,3720,0
|
|
20231204,155000,91846825,3720,3720,3720,3720,0
|
|
20231204,154900,91846825,3720,3720,3720,3720,0
|
|
20231204,154800,91846825,3720,3720,3720,3720,0
|
|
20231204,154700,91846825,3720,3720,3720,3720,0
|
|
20231204,154600,91846825,3720,3720,3720,3720,0
|
|
20231204,154500,91846825,3720,3720,3720,3720,0
|
|
20231204,154400,91846825,3720,3720,3720,3720,0
|
|
20231204,154300,91846825,3720,3720,3720,3720,0
|
|
20231204,154200,91846825,3720,3720,3720,3720,0
|
|
20231204,154100,91846825,3720,3720,3720,3720,458
|
|
20231204,154000,91846825,3720,3720,3720,3720,0
|
|
20231204,153900,91846825,3720,3720,3720,3720,0
|
|
20231204,153800,91846825,3720,3720,3720,3720,0
|
|
20231204,153700,91846825,3720,3720,3720,3720,0
|
|
20231204,153600,91846825,3720,3720,3720,3720,0
|
|
20231204,153500,91846825,3720,3720,3720,3720,0
|
|
20231204,153400,91846825,3720,3720,3720,3720,0
|
|
20231204,153300,91846825,3720,3720,3720,3720,0
|
|
20231204,153200,91846825,3720,3720,3720,3720,0
|
|
20231204,153100,91846825,3720,3720,3720,3720,0
|
|
20231204,153000,91846825,3720,3720,3720,3720,458
|
|
20231204,152900,90143065,3755,3755,3755,3755,0
|
|
20231204,152800,90143065,3755,3755,3755,3755,0
|
|
20231204,152700,90143065,3755,3755,3755,3755,0
|
|
20231204,152600,90143065,3755,3755,3755,3755,0
|
|
20231204,152500,90143065,3755,3755,3755,3755,0
|
|
20231204,152400,90143065,3755,3755,3755,3755,0
|
|
20231204,152300,90143065,3755,3755,3755,3755,0
|
|
20231204,152200,90143065,3755,3755,3755,3755,0
|
|
20231204,152100,90143065,3755,3755,3755,3755,0
|
|
20231204,152000,90143065,3755,3755,3755,3755,0
|
|
20231204,151900,90143065,3755,3750,3755,3750,3
|
|
20231204,151800,90131810,3760,3755,3760,3755,33
|
|
20231204,151700,90007890,3755,3740,3755,3740,11
|
|
20231204,151600,89966735,3755,3755,3755,3755,0
|
|
20231204,151500,89966735,3755,3755,3755,3755,0
|
|
20231204,151400,89966735,3755,3755,3755,3755,0
|
|
20231204,151300,89966735,3755,3755,3755,3755,0
|
|
20231204,151200,89966735,3755,3755,3755,3755,0
|
|
20231204,151100,89966735,3755,3755,3755,3755,0
|
|
20231204,151000,89966735,3755,3755,3755,3755,0
|
|
20231204,150900,89966735,3755,3755,3755,3755,266
|
|
20231204,150800,88967905,3755,3755,3755,3755,0
|
|
20231204,150700,88967905,3755,3755,3755,3755,0
|
|
20231204,150600,88967905,3755,3755,3755,3755,27
|
|
20231204,150500,88866520,3755,3755,3755,3750,325
|
|
20231204,150400,87646150,3760,3760,3760,3760,0
|
|
20231204,150300,87646150,3760,3760,3760,3760,0
|
|
20231204,150200,87646150,3760,3760,3760,3760,0
|
|
20231204,150100,87646150,3760,3760,3760,3760,13
|
|
20231204,150000,87597270,3760,3760,3760,3760,0
|
|
20231204,145900,87597270,3760,3760,3760,3760,152
|
|
20231204,145800,87025750,3760,3760,3760,3760,0
|
|
20231204,145700,87025750,3760,3760,3760,3760,0
|
|
20231204,145600,87025750,3760,3760,3760,3760,0
|
|
20231204,145500,87025750,3760,3760,3760,3760,0
|
|
20231204,145400,87025750,3760,3760,3760,3760,0
|
|
20231204,145300,87025750,3760,3760,3760,3760,0
|
|
20231204,145200,87025750,3760,3760,3760,3760,0
|
|
20231204,145100,87025750,3760,3760,3760,3760,0
|
|
20231204,145000,87025750,3760,3760,3760,3760,26
|
|
20231204,144900,86927990,3760,3760,3760,3760,0
|
|
20231204,144800,86927990,3760,3760,3760,3760,2
|
|
20231204,144700,86920470,3760,3760,3760,3760,0
|
|
20231204,144600,86920470,3760,3760,3760,3760,0
|
|
20231204,144500,86920470,3760,3760,3760,3760,0
|
|
20231204,144400,86920470,3760,3760,3760,3760,13
|
|
20231204,144300,86871590,3760,3760,3760,3760,0
|
|
20231204,144200,86871590,3760,3760,3760,3760,0
|
|
20231204,144100,86871590,3760,3760,3760,3760,0
|
|
20231204,144000,86871590,3760,3760,3760,3760,1
|
|
20231204,143900,86867830,3760,3760,3760,3760,0
|
|
20231204,143800,86867830,3760,3760,3760,3760,0
|
|
20231204,143700,86867830,3760,3760,3760,3760,0
|
|
20231204,143600,86867830,3760,3760,3760,3760,0
|
|
20231204,143500,86867830,3760,3760,3760,3760,0
|
|
20231204,143400,86867830,3760,3760,3760,3760,26
|
|
20231204,143300,86770070,3760,3760,3760,3760,2
|
|
20231204,143200,86762550,3760,3760,3760,3760,36
|
|
20231204,143100,86627190,3760,3760,3760,3760,14
|
|
20231204,143000,86574550,3760,3760,3760,3760,10
|
|
20231204,142900,86536950,3760,3760,3760,3760,21
|
|
20231204,142800,86457990,3760,3760,3760,3760,21
|
|
20231204,142700,86379030,3760,3760,3760,3760,33
|
|
20231204,142600,86254950,3760,3760,3760,3760,21
|
|
20231204,142500,86175990,3760,3760,3760,3760,31
|
|
20231204,142400,86059430,3760,3760,3760,3760,52
|
|
20231204,142300,85863910,3760,3760,3760,3760,23
|
|
20231204,142200,85777430,3760,3750,3760,3750,21
|
|
20231204,142100,85698570,3750,3750,3750,3750,24
|
|
20231204,142000,85608570,3750,3750,3750,3750,24
|
|
20231204,141900,85518570,3750,3750,3750,3750,22
|
|
20231204,141800,85436070,3750,3750,3750,3750,24
|
|
20231204,141700,85346070,3750,3750,3750,3750,13
|
|
20231204,141600,85297320,3750,3750,3750,3750,22
|
|
20231204,141500,85214820,3750,3750,3750,3750,24
|
|
20231204,141400,85124820,3750,3750,3750,3750,23
|
|
20231204,141300,85038570,3750,3750,3750,3750,24
|
|
20231204,141200,84948570,3750,3750,3750,3750,25
|
|
20231204,141100,84854820,3750,3745,3750,3745,36
|
|
20231204,141000,84719825,3750,3745,3750,3745,31
|
|
20231204,140900,84603590,3750,3745,3750,3745,20
|
|
20231204,140800,84528635,3745,3740,3745,3740,25
|
|
20231204,140700,84435025,3745,3740,3745,3740,27
|
|
20231204,140600,84333925,3745,3740,3745,3740,25
|
|
20231204,140500,84240315,3745,3740,3745,3740,250
|
|
20231204,140400,83304080,3745,3745,3745,3740,27
|
|
20231204,140300,83202980,3745,3740,3745,3740,25
|
|
20231204,140200,83109370,3740,3740,3745,3740,36
|
|
20231204,140100,82974610,3740,3745,3745,3740,29
|
|
20231204,140000,82866030,3740,3740,3745,3740,27
|
|
20231204,135900,82764940,3740,3740,3740,3740,0
|
|
20231204,135800,82764940,3740,3740,3740,3740,4
|
|
20231204,135700,82749980,3745,3740,3745,3740,2
|
|
20231204,135600,82742495,3740,3740,3740,3740,1
|
|
20231204,135500,82738755,3740,3740,3745,3740,30
|
|
20231204,135400,82626455,3740,3740,3740,3740,20
|
|
20231204,135300,82551655,3745,3745,3745,3745,0
|
|
20231204,135200,82551655,3745,3745,3745,3745,0
|
|
20231204,135100,82551655,3745,3745,3745,3745,0
|
|
20231204,135000,82551655,3745,3745,3745,3745,0
|
|
20231204,134900,82551655,3745,3745,3745,3745,0
|
|
20231204,134800,82551655,3745,3745,3745,3745,0
|
|
20231204,134700,82551655,3745,3745,3745,3745,0
|
|
20231204,134600,82551655,3745,3745,3745,3745,0
|
|
20231204,134500,82551655,3745,3740,3745,3740,3
|
|
20231204,134400,82540430,3745,3745,3745,3745,95
|
|
20231204,134300,82184655,3745,3745,3745,3745,1
|
|
20231204,134200,82180910,3700,3700,3700,3700,0
|
|
20231204,134100,82180910,3700,3700,3700,3700,0
|
|
20231204,134000,82180910,3700,3725,3725,3700,676
|
|
20231204,133900,79671365,3730,3730,3730,3730,0
|
|
20231204,133800,79671365,3730,3735,3735,3730,137
|
|
20231204,133700,79159720,3745,3745,3745,3745,13
|
|
20231204,133600,79111035,3740,3740,3740,3740,0
|
|
20231204,133500,79111035,3740,3740,3740,3740,0
|
|
20231204,133400,79111035,3740,3740,3740,3740,0
|
|
20231204,133300,79111035,3740,3740,3740,3740,0
|
|
20231204,133200,79111035,3740,3740,3740,3740,1
|
|
20231204,133100,79107295,3735,3735,3735,3735,0
|
|
20231204,133000,79107295,3735,3735,3735,3735,0
|
|
20231204,132900,79107295,3735,3735,3735,3735,3
|
|
20231204,132800,79096090,3730,3730,3730,3730,0
|
|
20231204,132700,79096090,3730,3730,3730,3730,184
|
|
20231204,132600,78409770,3730,3730,3730,3730,0
|
|
20231204,132500,78409770,3730,3730,3730,3730,0
|
|
20231204,132400,78409770,3730,3730,3730,3730,184
|
|
20231204,132300,77723450,3740,3740,3740,3740,0
|
|
20231204,132200,77723450,3740,3740,3740,3740,0
|
|
20231204,132100,77723450,3740,3740,3740,3740,5
|
|
20231204,132000,77704750,3740,3730,3740,3730,192
|
|
20231204,131900,76988510,3745,3745,3745,3745,0
|
|
20231204,131800,76988510,3745,3740,3745,3740,30
|
|
20231204,131700,76876280,3715,3715,3715,3715,52
|
|
20231204,131600,76683100,3715,3715,3715,3715,132
|
|
20231204,131500,76192720,3740,3740,3740,3740,0
|
|
20231204,131400,76192720,3740,3740,3740,3740,0
|
|
20231204,131300,76192720,3740,3740,3740,3740,1
|
|
20231204,131200,76188980,3715,3715,3715,3715,191
|
|
20231204,131100,75479415,3715,3735,3735,3715,22
|
|
20231204,131000,75397445,3745,3745,3745,3745,0
|
|
20231204,130900,75397445,3745,3725,3745,3725,188
|
|
20231204,130800,74697065,3720,3720,3720,3720,0
|
|
20231204,130700,74697065,3720,3720,3720,3720,0
|
|
20231204,130600,74697065,3720,3720,3720,3720,0
|
|
20231204,130500,74697065,3720,3720,3720,3720,184
|
|
20231204,130400,74012585,3745,3745,3745,3745,13
|
|
20231204,130300,73963900,3730,3730,3730,3730,0
|
|
20231204,130200,73963900,3730,3730,3730,3730,71
|
|
20231204,130100,73699070,3715,3715,3715,3715,184
|
|
20231204,130000,73015510,3715,3725,3725,3715,238
|
|
20231204,125900,72129865,3725,3725,3725,3725,0
|
|
20231204,125800,72129865,3725,3725,3725,3725,0
|
|
20231204,125700,72129865,3725,3725,3725,3725,83
|
|
20231204,125600,71820690,3725,3725,3725,3725,0
|
|
20231204,125500,71820690,3725,3725,3725,3725,28
|
|
20231204,125400,71716390,3730,3730,3730,3730,113
|
|
20231204,125300,71294900,3745,3745,3745,3745,50
|
|
20231204,125200,71107650,3730,3730,3730,3730,0
|
|
20231204,125100,71107650,3730,3730,3730,3730,3
|
|
20231204,125000,71096460,3735,3735,3735,3735,400
|
|
20231204,124900,69602460,3745,3745,3745,3745,0
|
|
20231204,124800,69602460,3745,3745,3745,3745,0
|
|
20231204,124700,69602460,3745,3745,3745,3745,13
|
|
20231204,124600,69553775,3740,3740,3740,3740,585
|
|
20231204,124500,67365875,3740,3740,3740,3740,0
|
|
20231204,124400,67365875,3740,3740,3740,3740,0
|
|
20231204,124300,67365875,3740,3740,3740,3740,0
|
|
20231204,124200,67365875,3740,3740,3740,3740,184
|
|
20231204,124100,66677715,3740,3740,3740,3740,0
|
|
20231204,124000,66677715,3740,3740,3740,3740,0
|
|
20231204,123900,66677715,3740,3745,3745,3740,11
|
|
20231204,123800,66636540,3750,3750,3750,3750,0
|
|
20231204,123700,66636540,3750,3750,3750,3750,0
|
|
20231204,123600,66636540,3750,3750,3750,3750,1
|
|
20231204,123500,66632790,3750,3755,3755,3750,29
|
|
20231204,123400,66524035,3755,3755,3755,3755,20
|
|
20231204,123300,66448935,3755,3755,3755,3755,0
|
|
20231204,123200,66448935,3755,3755,3755,3755,0
|
|
20231204,123100,66448935,3755,3755,3755,3755,69
|
|
20231204,123000,66189840,3770,3765,3770,3765,107
|
|
20231204,122900,65786575,3760,3760,3760,3760,66
|
|
20231204,122800,65538415,3755,3755,3755,3755,0
|
|
20231204,122700,65538415,3755,3755,3755,3755,184
|
|
20231204,122600,64847495,3755,3755,3755,3755,0
|
|
20231204,122500,64847495,3755,3755,3755,3755,259
|
|
20231204,122400,63874950,3760,3760,3760,3760,134
|
|
20231204,122300,63371110,3760,3760,3760,3760,0
|
|
20231204,122200,63371110,3760,3760,3760,3760,0
|
|
20231204,122100,63371110,3760,3760,3760,3760,0
|
|
20231204,122000,63371110,3760,3760,3760,3760,184
|
|
20231204,121900,62679270,3760,3760,3760,3760,0
|
|
20231204,121800,62679270,3760,3760,3760,3760,0
|
|
20231204,121700,62679270,3760,3760,3760,3760,0
|
|
20231204,121600,62679270,3760,3760,3760,3760,184
|
|
20231204,121500,61987430,3765,3765,3765,3765,3
|
|
20231204,121400,61976135,3760,3760,3760,3760,2
|
|
20231204,121300,61968615,3765,3765,3765,3765,13
|
|
20231204,121200,61919670,3760,3760,3760,3760,184
|
|
20231204,121100,61227830,3760,3760,3760,3760,0
|
|
20231204,121000,61227830,3760,3760,3760,3760,0
|
|
20231204,120900,61227830,3760,3760,3760,3760,217
|
|
20231204,120800,60411910,3765,3765,3765,3765,37
|
|
20231204,120700,60272605,3765,3765,3765,3765,0
|
|
20231204,120600,60272605,3765,3765,3765,3765,2
|
|
20231204,120500,60265075,3765,3765,3765,3765,129
|
|
20231204,120400,59779390,3770,3770,3770,3770,0
|
|
20231204,120300,59779390,3770,3770,3770,3770,0
|
|
20231204,120200,59779390,3770,3770,3770,3770,0
|
|
20231204,120100,59779390,3770,3770,3770,3770,105
|
|
20231204,120000,59383540,3775,3775,3775,3775,0
|
|
20231204,115900,59383540,3775,3775,3775,3775,0
|
|
20231204,115800,59383540,3775,3775,3775,3775,2
|
|
20231204,115700,59375990,3780,3790,3790,3780,15
|
|
20231204,115600,59319160,3785,3785,3785,3785,0
|
|
20231204,115500,59319160,3785,3785,3785,3785,0
|
|
20231204,115400,59319160,3785,3785,3785,3785,0
|
|
20231204,115300,59319160,3785,3785,3785,3785,0
|
|
20231204,115200,59319160,3785,3785,3785,3785,4
|
|
20231204,115100,59304020,3785,3785,3785,3785,0
|
|
20231204,115000,59304020,3785,3785,3785,3785,0
|
|
20231204,114900,59304020,3785,3785,3785,3785,6
|
|
20231204,114800,59281310,3785,3785,3785,3785,0
|
|
20231204,114700,59281310,3785,3785,3785,3785,0
|
|
20231204,114600,59281310,3785,3785,3785,3785,0
|
|
20231204,114500,59281310,3785,3785,3785,3785,3
|
|
20231204,114400,59269955,3785,3785,3785,3785,0
|
|
20231204,114300,59269955,3785,3785,3785,3785,0
|
|
20231204,114200,59269955,3785,3785,3785,3785,0
|
|
20231204,114100,59269955,3785,3785,3785,3785,0
|
|
20231204,114000,59269955,3785,3785,3785,3785,9
|
|
20231204,113900,59235890,3785,3785,3785,3785,0
|
|
20231204,113800,59235890,3785,3785,3785,3785,1
|
|
20231204,113700,59232105,3785,3785,3785,3785,0
|
|
20231204,113600,59232105,3785,3785,3785,3785,2
|
|
20231204,113500,59224535,3785,3785,3785,3785,0
|
|
20231204,113400,59224535,3785,3785,3785,3785,0
|
|
20231204,113300,59224535,3785,3790,3790,3785,3
|
|
20231204,113200,59213170,3790,3790,3790,3790,0
|
|
20231204,113100,59213170,3790,3790,3790,3790,0
|
|
20231204,113000,59213170,3790,3790,3790,3790,2
|
|
20231204,112900,59205590,3790,3790,3790,3790,0
|
|
20231204,112800,59205590,3790,3790,3790,3790,0
|
|
20231204,112700,59205590,3790,3790,3790,3790,2
|
|
20231204,112600,59198010,3795,3795,3795,3795,21
|
|
20231204,112500,59118315,3795,3795,3795,3795,0
|
|
20231204,112400,59118315,3795,3795,3795,3795,2
|
|
20231204,112300,59110725,3795,3795,3795,3795,13
|
|
20231204,112200,59061390,3795,3795,3795,3795,47
|
|
20231204,112100,58883025,3795,3795,3795,3795,2
|
|
20231204,112000,58875435,3795,3795,3795,3795,0
|
|
20231204,111900,58875435,3795,3795,3795,3795,0
|
|
20231204,111800,58875435,3795,3795,3795,3795,133
|
|
20231204,111700,58370700,3790,3790,3790,3790,0
|
|
20231204,111600,58370700,3790,3790,3790,3790,184
|
|
20231204,111500,57673340,3795,3795,3795,3795,2
|
|
20231204,111400,57665750,3795,3795,3795,3795,0
|
|
20231204,111300,57665750,3795,3795,3795,3795,0
|
|
20231204,111200,57665750,3795,3795,3795,3795,2
|
|
20231204,111100,57658160,3795,3795,3795,3795,0
|
|
20231204,111000,57658160,3795,3795,3795,3795,0
|
|
20231204,110900,57658160,3795,3790,3795,3790,5
|
|
20231204,110800,57639200,3795,3795,3795,3795,0
|
|
20231204,110700,57639200,3795,3795,3795,3795,4
|
|
20231204,110600,57624020,3790,3790,3790,3790,10
|
|
20231204,110500,57586120,3795,3795,3795,3795,0
|
|
20231204,110400,57586120,3795,3795,3795,3795,0
|
|
20231204,110300,57586120,3795,3795,3795,3795,0
|
|
20231204,110200,57586120,3795,3795,3795,3795,0
|
|
20231204,110100,57586120,3795,3795,3795,3795,0
|
|
20231204,110000,57586120,3795,3795,3795,3795,0
|
|
20231204,105900,57586120,3795,3795,3795,3795,0
|
|
20231204,105800,57586120,3795,3795,3795,3795,0
|
|
20231204,105700,57586120,3795,3795,3795,3795,0
|
|
20231204,105600,57586120,3795,3795,3795,3795,0
|
|
20231204,105500,57586120,3795,3795,3795,3795,0
|
|
20231204,105400,57586120,3795,3795,3795,3795,0
|
|
20231204,105300,57586120,3795,3795,3795,3795,0
|
|
20231204,105200,57586120,3795,3795,3795,3795,119
|
|
20231204,105100,57134515,3795,3795,3795,3795,0
|
|
20231204,105000,57134515,3795,3795,3795,3795,13
|
|
20231204,104900,57085180,3795,3790,3795,3790,108
|
|
20231204,104800,56675570,3795,3795,3795,3795,0
|
|
20231204,104700,56675570,3795,3795,3795,3795,0
|
|
20231204,104600,56675570,3795,3795,3795,3795,685
|
|
20231204,104500,54075995,3795,3795,3795,3795,0
|
|
20231204,104400,54075995,3795,3795,3795,3795,0
|
|
20231204,104300,54075995,3795,3795,3795,3795,108
|
|
20231204,104200,53666135,3795,3795,3795,3795,48
|
|
20231204,104100,53483975,3795,3795,3795,3795,0
|
|
20231204,104000,53483975,3795,3790,3795,3790,108
|
|
20231204,103900,53074365,3795,3795,3795,3795,0
|
|
20231204,103800,53074365,3795,3795,3795,3795,0
|
|
20231204,103700,53074365,3795,3795,3795,3795,108
|
|
20231204,103600,52664505,3795,3795,3795,3795,0
|
|
20231204,103500,52664505,3795,3795,3795,3795,0
|
|
20231204,103400,52664505,3795,3795,3795,3795,108
|
|
20231204,103300,52254645,3795,3795,3795,3795,13
|
|
20231204,103200,52205310,3795,3785,3795,3770,176
|
|
20231204,103100,51541705,3795,3795,3795,3795,268
|
|
20231204,103000,50524645,3795,3795,3795,3795,0
|
|
20231204,102900,50524645,3795,3795,3795,3795,0
|
|
20231204,102800,50524645,3795,3790,3795,3790,327
|
|
20231204,102700,49284810,3795,3795,3795,3795,0
|
|
20231204,102600,49284810,3795,3795,3795,3795,1
|
|
20231204,102500,49281015,3790,3790,3795,3790,205
|
|
20231204,102400,48503520,3795,3795,3795,3795,0
|
|
20231204,102300,48503520,3795,3795,3795,3795,0
|
|
20231204,102200,48503520,3795,3795,3795,3795,0
|
|
20231204,102100,48503520,3795,3795,3795,3790,230
|
|
20231204,102000,47630680,3800,3800,3800,3800,0
|
|
20231204,101900,47630680,3800,3800,3800,3800,394
|
|
20231204,101800,46133480,3800,3800,3800,3800,0
|
|
20231204,101700,46133480,3800,3800,3800,3800,131
|
|
20231204,101600,45635680,3805,3805,3805,3805,13
|
|
20231204,101500,45586215,3805,3805,3805,3805,338
|
|
20231204,101400,44300125,3800,3800,3800,3800,57
|
|
20231204,101300,44083525,3800,3800,3800,3800,16
|
|
20231204,101200,44022725,3800,3800,3800,3795,132
|
|
20231204,101100,43521275,3805,3795,3805,3795,22
|
|
20231204,101000,43437775,3795,3795,3805,3795,241
|
|
20231204,100900,42522765,3795,3795,3795,3795,96
|
|
20231204,100800,42158445,3795,3785,3795,3780,2639
|
|
20231204,100700,32169400,3785,3785,3785,3785,0
|
|
20231204,100600,32169400,3785,3785,3785,3785,4
|
|
20231204,100500,32154260,3785,3785,3785,3785,119
|
|
20231204,100400,31703845,3770,3770,3770,3770,0
|
|
20231204,100300,31703845,3770,3770,3770,3770,10
|
|
20231204,100200,31666145,3785,3785,3785,3785,119
|
|
20231204,100100,31215730,3765,3760,3765,3760,30
|
|
20231204,100000,31102790,3785,3770,3785,3750,1369
|
|
20231204,095900,25936635,3765,3765,3765,3765,571
|
|
20231204,095800,23786820,3765,3765,3765,3765,0
|
|
20231204,095700,23786820,3765,3765,3765,3765,0
|
|
20231204,095600,23786820,3765,3765,3765,3765,119
|
|
20231204,095500,23338785,3765,3765,3765,3765,0
|
|
20231204,095400,23338785,3765,3765,3765,3765,1
|
|
20231204,095300,23335020,3740,3765,3765,3740,169
|
|
20231204,095200,22699985,3765,3765,3765,3765,0
|
|
20231204,095100,22699985,3765,3765,3765,3765,0
|
|
20231204,095000,22699985,3765,3765,3765,3765,190
|
|
20231204,094900,21984635,3770,3770,3770,3770,0
|
|
20231204,094800,21984635,3770,3770,3770,3770,0
|
|
20231204,094700,21984635,3770,3770,3770,3770,119
|
|
20231204,094600,21536005,3770,3770,3770,3770,0
|
|
20231204,094500,21536005,3770,3770,3770,3770,0
|
|
20231204,094400,21536005,3770,3770,3770,3770,384
|
|
20231204,094300,20088325,3770,3770,3770,3770,0
|
|
20231204,094200,20088325,3770,3770,3770,3770,0
|
|
20231204,094100,20088325,3770,3765,3770,3765,120
|
|
20231204,094000,19635935,3765,3765,3765,3765,1330
|
|
20231204,093900,14628485,3765,3765,3765,3765,3
|
|
20231204,093800,14617190,3765,3765,3765,3765,0
|
|
20231204,093700,14617190,3765,3765,3765,3765,0
|
|
20231204,093600,14617190,3765,3765,3765,3765,4
|
|
20231204,093500,14602130,3765,3765,3765,3765,0
|
|
20231204,093400,14602130,3765,3765,3765,3765,16
|
|
20231204,093300,14541890,3765,3765,3765,3765,11
|
|
20231204,093200,14500475,3765,3765,3765,3765,11
|
|
20231204,093100,14459060,3770,3770,3770,3765,152
|
|
20231204,093000,13886075,3765,3765,3765,3765,24
|
|
20231204,092900,13795715,3765,3765,3765,3765,10
|
|
20231204,092800,13758065,3770,3770,3770,3770,0
|
|
20231204,092700,13758065,3770,3770,3770,3770,0
|
|
20231204,092600,13758065,3770,3770,3770,3765,207
|
|
20231204,092500,12977815,3770,3765,3770,3765,17
|
|
20231204,092400,12913805,3765,3770,3770,3765,236
|
|
20231204,092300,12024585,3770,3765,3770,3765,153
|
|
20231204,092200,11447840,3770,3770,3770,3770,136
|
|
20231204,092100,10935120,3765,3770,3770,3765,15
|
|
20231204,092000,10878620,3765,3740,3765,3740,167
|
|
20231204,091900,10253565,3735,3735,3735,3735,7
|
|
20231204,091800,10227420,3740,3765,3765,3740,139
|
|
20231204,091700,9704135,3740,3740,3740,3740,0
|
|
20231204,091600,9704135,3740,3765,3765,3740,144
|
|
20231204,091500,9162025,3765,3765,3765,3765,48
|
|
20231204,091400,8981305,3765,3760,3765,3760,137
|
|
20231204,091300,8465630,3755,3755,3755,3755,0
|
|
20231204,091200,8465630,3755,3755,3755,3755,137
|
|
20231204,091100,7951195,3735,3735,3735,3735,8
|
|
20231204,091000,7921315,3755,3755,3755,3735,279
|
|
20231204,090900,6873805,3760,3760,3760,3760,0
|
|
20231204,090800,6873805,3760,3755,3760,3755,137
|
|
20231204,090700,6359115,3765,3765,3765,3765,0
|
|
20231204,090600,6359115,3765,3765,3765,3765,0
|
|
20231204,090500,6359115,3765,3765,3765,3765,726
|
|
20231204,090400,3625725,3735,3735,3735,3735,0
|
|
20231204,090300,3625725,3735,3735,3735,3735,0
|
|
20231204,090200,3625725,3735,3735,3735,3735,29
|
|
20231204,090100,3517410,3770,3770,3770,3770,0
|
|
20231204,090000,3517410,3770,3770,3770,3770,933
|