645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194200,66569700,3740,3740,3740,3740,210
|
|
20231206,194100,66569700,3740,3740,3740,3740,0
|
|
20231206,194000,66569700,3740,3740,3740,3740,0
|
|
20231206,193900,66569700,3740,3740,3740,3740,0
|
|
20231206,193800,66569700,3740,3740,3740,3740,0
|
|
20231206,193700,66569700,3740,3740,3740,3740,0
|
|
20231206,193600,66569700,3740,3740,3740,3740,0
|
|
20231206,193500,66569700,3740,3740,3740,3740,0
|
|
20231206,193400,66569700,3740,3740,3740,3740,0
|
|
20231206,193300,66569700,3740,3740,3740,3740,0
|
|
20231206,193200,66569700,3740,3740,3740,3740,0
|
|
20231206,193100,66569700,3740,3740,3740,3740,0
|
|
20231206,193000,66569700,3740,3740,3740,3740,0
|
|
20231206,192900,66569700,3740,3740,3740,3740,0
|
|
20231206,192800,66569700,3740,3740,3740,3740,0
|
|
20231206,192700,66569700,3740,3740,3740,3740,0
|
|
20231206,192600,66569700,3740,3740,3740,3740,0
|
|
20231206,192500,66569700,3740,3740,3740,3740,0
|
|
20231206,192400,66569700,3740,3740,3740,3740,0
|
|
20231206,192300,66569700,3740,3740,3740,3740,0
|
|
20231206,192200,66569700,3740,3740,3740,3740,0
|
|
20231206,192100,66569700,3740,3740,3740,3740,0
|
|
20231206,192000,66569700,3740,3740,3740,3740,0
|
|
20231206,191900,66569700,3740,3740,3740,3740,0
|
|
20231206,191800,66569700,3740,3740,3740,3740,0
|
|
20231206,191700,66569700,3740,3740,3740,3740,0
|
|
20231206,191600,66569700,3740,3740,3740,3740,0
|
|
20231206,191500,66569700,3740,3740,3740,3740,0
|
|
20231206,191400,66569700,3740,3740,3740,3740,0
|
|
20231206,191300,66569700,3740,3740,3740,3740,0
|
|
20231206,191200,66569700,3740,3740,3740,3740,210
|
|
20231206,191100,66569700,3740,3740,3740,3740,0
|
|
20231206,191000,66569700,3740,3740,3740,3740,0
|
|
20231206,190900,66569700,3740,3740,3740,3740,0
|
|
20231206,190800,66569700,3740,3740,3740,3740,0
|
|
20231206,190700,66569700,3740,3740,3740,3740,0
|
|
20231206,190600,66569700,3740,3740,3740,3740,0
|
|
20231206,190500,66569700,3740,3740,3740,3740,0
|
|
20231206,190400,66569700,3740,3740,3740,3740,0
|
|
20231206,190300,66569700,3740,3740,3740,3740,0
|
|
20231206,190200,66569700,3740,3740,3740,3740,0
|
|
20231206,190100,66569700,3740,3740,3740,3740,0
|
|
20231206,190000,66569700,3740,3740,3740,3740,0
|
|
20231206,185900,66569700,3740,3740,3740,3740,0
|
|
20231206,185800,66569700,3740,3740,3740,3740,0
|
|
20231206,185700,66569700,3740,3740,3740,3740,0
|
|
20231206,185600,66569700,3740,3740,3740,3740,0
|
|
20231206,185500,66569700,3740,3740,3740,3740,0
|
|
20231206,185400,66569700,3740,3740,3740,3740,0
|
|
20231206,185300,66569700,3740,3740,3740,3740,0
|
|
20231206,185200,66569700,3740,3740,3740,3740,0
|
|
20231206,185100,66569700,3740,3740,3740,3740,0
|
|
20231206,185000,66569700,3740,3740,3740,3740,0
|
|
20231206,184900,66569700,3740,3740,3740,3740,0
|
|
20231206,184800,66569700,3740,3740,3740,3740,0
|
|
20231206,184700,66569700,3740,3740,3740,3740,0
|
|
20231206,184600,66569700,3740,3740,3740,3740,0
|
|
20231206,184500,66569700,3740,3740,3740,3740,0
|
|
20231206,184400,66569700,3740,3740,3740,3740,0
|
|
20231206,184300,66569700,3740,3740,3740,3740,0
|
|
20231206,184200,66569700,3740,3740,3740,3740,210
|
|
20231206,184100,66569700,3740,3740,3740,3740,0
|
|
20231206,184000,66569700,3740,3740,3740,3740,0
|
|
20231206,183900,66569700,3740,3740,3740,3740,0
|
|
20231206,183800,66569700,3740,3740,3740,3740,0
|
|
20231206,183700,66569700,3740,3740,3740,3740,0
|
|
20231206,183600,66569700,3740,3740,3740,3740,0
|
|
20231206,183500,66569700,3740,3740,3740,3740,0
|
|
20231206,183400,66569700,3740,3740,3740,3740,0
|
|
20231206,183300,66569700,3740,3740,3740,3740,0
|
|
20231206,183200,66569700,3740,3740,3740,3740,0
|
|
20231206,183100,66569700,3740,3740,3740,3740,0
|
|
20231206,183000,66569700,3740,3740,3740,3740,0
|
|
20231206,182900,66569700,3740,3740,3740,3740,0
|
|
20231206,182800,66569700,3740,3740,3740,3740,0
|
|
20231206,182700,66569700,3740,3740,3740,3740,0
|
|
20231206,182600,66569700,3740,3740,3740,3740,0
|
|
20231206,182500,66569700,3740,3740,3740,3740,0
|
|
20231206,182400,66569700,3740,3740,3740,3740,0
|
|
20231206,182300,66569700,3740,3740,3740,3740,0
|
|
20231206,182200,66569700,3740,3740,3740,3740,0
|
|
20231206,182100,66569700,3740,3740,3740,3740,0
|
|
20231206,182000,66569700,3740,3740,3740,3740,0
|
|
20231206,181900,66569700,3740,3740,3740,3740,0
|
|
20231206,181800,66569700,3740,3740,3740,3740,0
|
|
20231206,181700,66569700,3740,3740,3740,3740,0
|
|
20231206,181600,66569700,3740,3740,3740,3740,0
|
|
20231206,181500,66569700,3740,3740,3740,3740,0
|
|
20231206,181400,66569700,3740,3740,3740,3740,0
|
|
20231206,181300,66569700,3740,3740,3740,3740,0
|
|
20231206,181200,66569700,3740,3740,3740,3740,210
|
|
20231206,181100,66569700,3740,3740,3740,3740,0
|
|
20231206,181000,66569700,3740,3740,3740,3740,0
|
|
20231206,180900,66569700,3740,3740,3740,3740,0
|
|
20231206,180800,66569700,3740,3740,3740,3740,0
|
|
20231206,180700,66569700,3740,3740,3740,3740,0
|
|
20231206,180600,66569700,3740,3740,3740,3740,0
|
|
20231206,180500,66569700,3740,3740,3740,3740,0
|
|
20231206,180400,66569700,3740,3740,3740,3740,0
|
|
20231206,180300,66569700,3740,3740,3740,3740,0
|
|
20231206,180200,66569700,3740,3740,3740,3740,0
|
|
20231206,180100,66569700,3740,3740,3740,3740,0
|
|
20231206,180000,66569700,3740,3740,3740,3740,0
|
|
20231206,175900,66569700,3740,3740,3740,3740,0
|
|
20231206,175800,66569700,3740,3740,3740,3740,0
|
|
20231206,175700,66569700,3740,3740,3740,3740,0
|
|
20231206,175600,66569700,3740,3740,3740,3740,0
|
|
20231206,175500,66569700,3740,3740,3740,3740,0
|
|
20231206,175400,66569700,3740,3740,3740,3740,0
|
|
20231206,175300,66569700,3740,3740,3740,3740,0
|
|
20231206,175200,66569700,3740,3740,3740,3740,0
|
|
20231206,175100,66569700,3740,3740,3740,3740,0
|
|
20231206,175000,66569700,3740,3740,3740,3740,0
|
|
20231206,174900,66569700,3740,3740,3740,3740,0
|
|
20231206,174800,66569700,3740,3740,3740,3740,0
|
|
20231206,174700,66569700,3740,3740,3740,3740,0
|
|
20231206,174600,66569700,3740,3740,3740,3740,0
|
|
20231206,174500,66569700,3740,3740,3740,3740,0
|
|
20231206,174400,66569700,3740,3740,3740,3740,0
|
|
20231206,174300,66569700,3740,3740,3740,3740,0
|
|
20231206,174200,66569700,3740,3740,3740,3740,210
|
|
20231206,174100,66569700,3740,3740,3740,3740,0
|
|
20231206,174000,66569700,3740,3740,3740,3740,0
|
|
20231206,173900,66569700,3740,3740,3740,3740,0
|
|
20231206,173800,66569700,3740,3740,3740,3740,0
|
|
20231206,173700,66569700,3740,3740,3740,3740,0
|
|
20231206,173600,66569700,3740,3740,3740,3740,0
|
|
20231206,173500,66569700,3740,3740,3740,3740,0
|
|
20231206,173400,66569700,3740,3740,3740,3740,0
|
|
20231206,173300,66569700,3740,3740,3740,3740,0
|
|
20231206,173200,66569700,3740,3740,3740,3740,0
|
|
20231206,173100,66569700,3740,3740,3740,3740,0
|
|
20231206,173000,66569700,3740,3740,3740,3740,0
|
|
20231206,172900,66569700,3740,3740,3740,3740,0
|
|
20231206,172800,66569700,3740,3740,3740,3740,0
|
|
20231206,172700,66569700,3740,3740,3740,3740,0
|
|
20231206,172600,66569700,3740,3740,3740,3740,0
|
|
20231206,172500,66569700,3740,3740,3740,3740,0
|
|
20231206,172400,66569700,3740,3740,3740,3740,0
|
|
20231206,172300,66569700,3740,3740,3740,3740,0
|
|
20231206,172200,66569700,3740,3740,3740,3740,0
|
|
20231206,172100,66569700,3740,3740,3740,3740,0
|
|
20231206,172000,66569700,3740,3740,3740,3740,0
|
|
20231206,171900,66569700,3740,3740,3740,3740,0
|
|
20231206,171800,66569700,3740,3740,3740,3740,0
|
|
20231206,171700,66569700,3740,3740,3740,3740,0
|
|
20231206,171600,66569700,3740,3740,3740,3740,0
|
|
20231206,171500,66569700,3740,3740,3740,3740,0
|
|
20231206,171400,66569700,3740,3740,3740,3740,0
|
|
20231206,171300,66569700,3740,3740,3740,3740,0
|
|
20231206,171200,66569700,3740,3740,3740,3740,210
|
|
20231206,171100,66569700,3740,3740,3740,3740,0
|
|
20231206,171000,66569700,3740,3740,3740,3740,0
|
|
20231206,170900,66569700,3740,3740,3740,3740,0
|
|
20231206,170800,66569700,3740,3740,3740,3740,0
|
|
20231206,170700,66569700,3740,3740,3740,3740,0
|
|
20231206,170600,66569700,3740,3740,3740,3740,0
|
|
20231206,170500,66569700,3740,3740,3740,3740,0
|
|
20231206,170400,66569700,3740,3740,3740,3740,0
|
|
20231206,170300,66569700,3740,3740,3740,3740,0
|
|
20231206,170200,66569700,3740,3740,3740,3740,0
|
|
20231206,170100,66569700,3740,3740,3740,3740,0
|
|
20231206,170000,66569700,3740,3740,3740,3740,0
|
|
20231206,165900,66569700,3740,3740,3740,3740,0
|
|
20231206,165800,66569700,3740,3740,3740,3740,0
|
|
20231206,165700,66569700,3740,3740,3740,3740,0
|
|
20231206,165600,66569700,3740,3740,3740,3740,0
|
|
20231206,165500,66569700,3740,3740,3740,3740,0
|
|
20231206,165400,66569700,3740,3740,3740,3740,0
|
|
20231206,165300,66569700,3740,3740,3740,3740,0
|
|
20231206,165200,66569700,3740,3740,3740,3740,0
|
|
20231206,165100,66569700,3740,3740,3740,3740,0
|
|
20231206,165000,66569700,3740,3740,3740,3740,0
|
|
20231206,164900,66569700,3740,3740,3740,3740,0
|
|
20231206,164800,66569700,3740,3740,3740,3740,0
|
|
20231206,164700,66569700,3740,3740,3740,3740,0
|
|
20231206,164600,66569700,3740,3740,3740,3740,0
|
|
20231206,164500,66569700,3740,3740,3740,3740,0
|
|
20231206,164400,66569700,3740,3740,3740,3740,0
|
|
20231206,164300,66569700,3740,3740,3740,3740,0
|
|
20231206,164200,66569700,3740,3740,3740,3740,210
|
|
20231206,164100,66569700,3740,3740,3740,3740,0
|
|
20231206,164000,66569700,3740,3740,3740,3740,0
|
|
20231206,163900,66569700,3740,3740,3740,3740,0
|
|
20231206,163800,66569700,3740,3740,3740,3740,0
|
|
20231206,163700,66569700,3740,3740,3740,3740,0
|
|
20231206,163600,66569700,3740,3740,3740,3740,0
|
|
20231206,163500,66569700,3740,3740,3740,3740,0
|
|
20231206,163400,66569700,3740,3740,3740,3740,0
|
|
20231206,163300,66569700,3740,3740,3740,3740,0
|
|
20231206,163200,66569700,3740,3740,3740,3740,0
|
|
20231206,163100,66569700,3740,3740,3740,3740,0
|
|
20231206,163000,66569700,3740,3740,3740,3740,0
|
|
20231206,162900,66569700,3740,3740,3740,3740,0
|
|
20231206,162800,66569700,3740,3740,3740,3740,0
|
|
20231206,162700,66569700,3740,3740,3740,3740,0
|
|
20231206,162600,66569700,3740,3740,3740,3740,0
|
|
20231206,162500,66569700,3740,3740,3740,3740,0
|
|
20231206,162400,66569700,3740,3740,3740,3740,0
|
|
20231206,162300,66569700,3740,3740,3740,3740,0
|
|
20231206,162200,66569700,3740,3740,3740,3740,0
|
|
20231206,162100,66569700,3740,3740,3740,3740,0
|
|
20231206,162000,66569700,3740,3740,3740,3740,0
|
|
20231206,161900,66569700,3740,3740,3740,3740,0
|
|
20231206,161800,66569700,3740,3740,3740,3740,0
|
|
20231206,161700,66569700,3740,3740,3740,3740,0
|
|
20231206,161600,66569700,3740,3740,3740,3740,0
|
|
20231206,161500,66569700,3740,3740,3740,3740,0
|
|
20231206,161400,66569700,3740,3740,3740,3740,0
|
|
20231206,161300,66569700,3740,3740,3740,3740,0
|
|
20231206,161200,66569700,3740,3740,3740,3740,210
|
|
20231206,161100,66569700,3740,3740,3740,3740,0
|
|
20231206,161000,66569700,3740,3740,3740,3740,0
|
|
20231206,160900,66569700,3740,3740,3740,3740,0
|
|
20231206,160800,66569700,3740,3740,3740,3740,0
|
|
20231206,160700,66569700,3740,3740,3740,3740,0
|
|
20231206,160600,66569700,3740,3740,3740,3740,0
|
|
20231206,160500,66569700,3740,3740,3740,3740,0
|
|
20231206,160400,66569700,3740,3740,3740,3740,0
|
|
20231206,160300,66569700,3740,3740,3740,3740,0
|
|
20231206,160200,66569700,3740,3740,3740,3740,0
|
|
20231206,160100,66569700,3740,3740,3740,3740,0
|
|
20231206,160000,66569700,3740,3740,3740,3740,0
|
|
20231206,155900,66569700,3740,3740,3740,3740,0
|
|
20231206,155800,66569700,3740,3740,3740,3740,0
|
|
20231206,155700,66569700,3740,3740,3740,3740,0
|
|
20231206,155600,66569700,3740,3740,3740,3740,0
|
|
20231206,155500,66569700,3740,3740,3740,3740,0
|
|
20231206,155400,66569700,3740,3740,3740,3740,0
|
|
20231206,155300,66569700,3740,3740,3740,3740,0
|
|
20231206,155200,66569700,3740,3740,3740,3740,0
|
|
20231206,155100,66569700,3740,3740,3740,3740,0
|
|
20231206,155000,66569700,3740,3740,3740,3740,0
|
|
20231206,154900,66569700,3740,3740,3740,3740,0
|
|
20231206,154800,66569700,3740,3740,3740,3740,0
|
|
20231206,154700,66569700,3740,3740,3740,3740,0
|
|
20231206,154600,66569700,3740,3740,3740,3740,0
|
|
20231206,154500,66569700,3740,3740,3740,3740,0
|
|
20231206,154400,66569700,3740,3740,3740,3740,0
|
|
20231206,154300,66569700,3740,3740,3740,3740,0
|
|
20231206,154200,66569700,3740,3740,3740,3740,210
|
|
20231206,154100,66569700,3740,3740,3740,3740,0
|
|
20231206,154000,66569700,3740,3740,3740,3740,0
|
|
20231206,153900,66569700,3740,3740,3740,3740,0
|
|
20231206,153800,66569700,3740,3740,3740,3740,0
|
|
20231206,153700,66569700,3740,3740,3740,3740,0
|
|
20231206,153600,66569700,3740,3740,3740,3740,0
|
|
20231206,153500,66569700,3740,3740,3740,3740,0
|
|
20231206,153400,66569700,3740,3740,3740,3740,0
|
|
20231206,153300,66569700,3740,3740,3740,3740,0
|
|
20231206,153200,66569700,3740,3740,3740,3740,0
|
|
20231206,153100,66569700,3740,3740,3740,3740,0
|
|
20231206,153000,66569700,3740,3740,3740,3740,210
|
|
20231206,152900,65784300,3740,3740,3740,3740,0
|
|
20231206,152800,65784300,3740,3740,3740,3740,0
|
|
20231206,152700,65784300,3740,3740,3740,3740,0
|
|
20231206,152600,65784300,3740,3740,3740,3740,0
|
|
20231206,152500,65784300,3740,3740,3740,3740,0
|
|
20231206,152400,65784300,3740,3740,3740,3740,0
|
|
20231206,152300,65784300,3740,3740,3740,3740,0
|
|
20231206,152200,65784300,3740,3740,3740,3740,0
|
|
20231206,152100,65784300,3740,3740,3740,3740,0
|
|
20231206,152000,65784300,3740,3740,3740,3740,0
|
|
20231206,151900,65784300,3740,3740,3740,3740,0
|
|
20231206,151800,65784300,3740,3740,3740,3740,13
|
|
20231206,151700,65735680,3740,3665,3740,3665,133
|
|
20231206,151600,65238780,3710,3675,3710,3675,3
|
|
20231206,151500,65227720,3740,3740,3740,3740,0
|
|
20231206,151400,65227720,3740,3740,3740,3740,0
|
|
20231206,151300,65227720,3740,3730,3740,3730,146
|
|
20231206,151200,64682120,3710,3710,3710,3710,0
|
|
20231206,151100,64682120,3710,3710,3710,3710,1
|
|
20231206,151000,64678410,3710,3730,3730,3635,1158
|
|
20231206,150900,60406185,3730,3730,3730,3730,0
|
|
20231206,150800,60406185,3730,3730,3730,3730,0
|
|
20231206,150700,60406185,3730,3730,3730,3730,5
|
|
20231206,150600,60387535,3735,3735,3735,3735,0
|
|
20231206,150500,60387535,3735,3735,3735,3735,0
|
|
20231206,150400,60387535,3735,3735,3735,3735,0
|
|
20231206,150300,60387535,3735,3735,3735,3735,1
|
|
20231206,150200,60383800,3740,3740,3740,3740,0
|
|
20231206,150100,60383800,3740,3740,3740,3740,13
|
|
20231206,150000,60335180,3740,3740,3740,3740,0
|
|
20231206,145900,60335180,3740,3740,3740,3740,350
|
|
20231206,145800,59026180,3740,3740,3740,3740,0
|
|
20231206,145700,59026180,3740,3740,3740,3740,0
|
|
20231206,145600,59026180,3740,3740,3740,3740,0
|
|
20231206,145500,59026180,3740,3740,3740,3740,0
|
|
20231206,145400,59026180,3740,3740,3740,3740,0
|
|
20231206,145300,59026180,3740,3740,3740,3740,0
|
|
20231206,145200,59026180,3740,3740,3740,3740,0
|
|
20231206,145100,59026180,3740,3740,3740,3740,0
|
|
20231206,145000,59026180,3740,3740,3740,3740,0
|
|
20231206,144900,59026180,3740,3740,3740,3740,0
|
|
20231206,144800,59026180,3740,3740,3740,3740,0
|
|
20231206,144700,59026180,3740,3740,3740,3740,0
|
|
20231206,144600,59026180,3740,3740,3740,3740,0
|
|
20231206,144500,59026180,3740,3740,3740,3740,0
|
|
20231206,144400,59026180,3740,3740,3740,3740,13
|
|
20231206,144300,58977560,3720,3720,3720,3720,0
|
|
20231206,144200,58977560,3720,3720,3720,3720,0
|
|
20231206,144100,58977560,3720,3720,3720,3720,4
|
|
20231206,144000,58962680,3720,3720,3720,3720,1
|
|
20231206,143900,58958960,3710,3710,3710,3710,0
|
|
20231206,143800,58958960,3710,3710,3710,3710,0
|
|
20231206,143700,58958960,3710,3710,3710,3710,0
|
|
20231206,143600,58958960,3710,3710,3710,3710,301
|
|
20231206,143500,57842250,3710,3710,3710,3710,0
|
|
20231206,143400,57842250,3710,3710,3710,3710,0
|
|
20231206,143300,57842250,3710,3710,3710,3710,1149
|
|
20231206,143200,53579460,3710,3710,3710,3710,0
|
|
20231206,143100,53579460,3710,3710,3710,3710,51
|
|
20231206,143000,53390250,3710,3710,3710,3710,0
|
|
20231206,142900,53390250,3710,3710,3710,3710,49
|
|
20231206,142800,53208460,3715,3715,3715,3715,0
|
|
20231206,142700,53208460,3715,3715,3715,3715,14
|
|
20231206,142600,53156450,3715,3715,3715,3715,0
|
|
20231206,142500,53156450,3715,3715,3715,3715,0
|
|
20231206,142400,53156450,3715,3715,3715,3715,0
|
|
20231206,142300,53156450,3715,3710,3715,3710,10
|
|
20231206,142200,53119310,3710,3710,3710,3710,2
|
|
20231206,142100,53111890,3710,3710,3710,3710,2
|
|
20231206,142000,53104470,3710,3710,3710,3710,171
|
|
20231206,141900,52470060,3710,3710,3710,3710,0
|
|
20231206,141800,52470060,3710,3710,3710,3710,0
|
|
20231206,141700,52470060,3710,3710,3710,3710,12
|
|
20231206,141600,52425540,3710,3710,3710,3710,0
|
|
20231206,141500,52425540,3710,3710,3710,3710,0
|
|
20231206,141400,52425540,3710,3710,3710,3710,0
|
|
20231206,141300,52425540,3710,3710,3710,3710,0
|
|
20231206,141200,52425540,3710,3710,3710,3710,2
|
|
20231206,141100,52418120,3710,3710,3710,3710,2
|
|
20231206,141000,52410700,3710,3715,3715,3710,16
|
|
20231206,140900,52351270,3715,3715,3715,3710,43
|
|
20231206,140800,52191535,3710,3710,3710,3710,2
|
|
20231206,140700,52184115,3675,3675,3675,3675,0
|
|
20231206,140600,52184115,3675,3675,3675,3675,0
|
|
20231206,140500,52184115,3675,3675,3675,3675,0
|
|
20231206,140400,52184115,3675,3710,3710,3675,2673
|
|
20231206,140300,42357245,3710,3710,3710,3710,0
|
|
20231206,140200,42357245,3710,3710,3710,3710,1
|
|
20231206,140100,42353535,3715,3715,3715,3715,0
|
|
20231206,140000,42353535,3715,3715,3715,3715,0
|
|
20231206,135900,42353535,3715,3715,3715,3715,0
|
|
20231206,135800,42353535,3715,3715,3715,3715,0
|
|
20231206,135700,42353535,3715,3715,3715,3715,0
|
|
20231206,135600,42353535,3715,3715,3715,3715,0
|
|
20231206,135500,42353535,3715,3715,3715,3715,8
|
|
20231206,135400,42323815,3715,3715,3715,3715,0
|
|
20231206,135300,42323815,3715,3715,3715,3715,0
|
|
20231206,135200,42323815,3715,3715,3715,3715,0
|
|
20231206,135100,42323815,3715,3715,3715,3715,0
|
|
20231206,135000,42323815,3715,3715,3715,3715,88
|
|
20231206,134900,41996895,3740,3740,3740,3740,0
|
|
20231206,134800,41996895,3740,3740,3740,3740,0
|
|
20231206,134700,41996895,3740,3740,3740,3740,0
|
|
20231206,134600,41996895,3740,3740,3740,3740,0
|
|
20231206,134500,41996895,3740,3740,3740,3740,0
|
|
20231206,134400,41996895,3740,3740,3740,3740,0
|
|
20231206,134300,41996895,3740,3740,3740,3740,0
|
|
20231206,134200,41996895,3740,3740,3740,3740,0
|
|
20231206,134100,41996895,3740,3740,3740,3740,8
|
|
20231206,134000,41966975,3740,3740,3740,3740,0
|
|
20231206,133900,41966975,3740,3740,3740,3740,0
|
|
20231206,133800,41966975,3740,3740,3740,3740,0
|
|
20231206,133700,41966975,3740,3740,3740,3740,55
|
|
20231206,133600,41761275,3740,3740,3740,3740,0
|
|
20231206,133500,41761275,3740,3740,3740,3740,0
|
|
20231206,133400,41761275,3740,3740,3740,3740,0
|
|
20231206,133300,41761275,3740,3740,3740,3740,0
|
|
20231206,133200,41761275,3740,3740,3740,3740,0
|
|
20231206,133100,41761275,3740,3740,3740,3740,0
|
|
20231206,133000,41761275,3740,3740,3740,3740,27
|
|
20231206,132900,41660295,3740,3740,3740,3740,0
|
|
20231206,132800,41660295,3740,3740,3740,3740,0
|
|
20231206,132700,41660295,3740,3740,3740,3740,8
|
|
20231206,132600,41630375,3740,3740,3740,3740,0
|
|
20231206,132500,41630375,3740,3740,3740,3740,0
|
|
20231206,132400,41630375,3740,3740,3740,3740,0
|
|
20231206,132300,41630375,3740,3740,3740,3740,0
|
|
20231206,132200,41630375,3740,3740,3740,3740,0
|
|
20231206,132100,41630375,3740,3740,3740,3740,0
|
|
20231206,132000,41630375,3740,3740,3740,3740,0
|
|
20231206,131900,41630375,3740,3740,3740,3740,0
|
|
20231206,131800,41630375,3740,3740,3740,3740,0
|
|
20231206,131700,41630375,3740,3740,3740,3740,0
|
|
20231206,131600,41630375,3740,3740,3740,3740,0
|
|
20231206,131500,41630375,3740,3740,3740,3740,0
|
|
20231206,131400,41630375,3740,3740,3740,3740,0
|
|
20231206,131300,41630375,3740,3740,3740,3740,8
|
|
20231206,131200,41600455,3740,3740,3740,3740,0
|
|
20231206,131100,41600455,3740,3740,3740,3740,0
|
|
20231206,131000,41600455,3740,3740,3740,3740,0
|
|
20231206,130900,41600455,3740,3740,3740,3740,0
|
|
20231206,130800,41600455,3740,3740,3740,3740,0
|
|
20231206,130700,41600455,3740,3740,3740,3740,0
|
|
20231206,130600,41600455,3740,3740,3740,3740,0
|
|
20231206,130500,41600455,3740,3740,3740,3740,300
|
|
20231206,130400,40478455,3740,3740,3740,3740,0
|
|
20231206,130300,40478455,3740,3740,3740,3740,0
|
|
20231206,130200,40478455,3740,3730,3740,3730,350
|
|
20231206,130100,39169645,3730,3730,3730,3730,0
|
|
20231206,130000,39169645,3730,3730,3730,3730,0
|
|
20231206,125900,39169645,3730,3730,3730,3730,88
|
|
20231206,125800,38841405,3730,3730,3730,3730,8
|
|
20231206,125700,38811565,3740,3740,3740,3740,300
|
|
20231206,125600,37689565,3740,3740,3740,3740,0
|
|
20231206,125500,37689565,3740,3740,3740,3740,0
|
|
20231206,125400,37689565,3740,3740,3740,3740,0
|
|
20231206,125300,37689565,3740,3740,3740,3740,0
|
|
20231206,125200,37689565,3740,3740,3740,3740,0
|
|
20231206,125100,37689565,3740,3740,3740,3740,0
|
|
20231206,125000,37689565,3740,3740,3740,3740,0
|
|
20231206,124900,37689565,3740,3740,3740,3740,0
|
|
20231206,124800,37689565,3740,3740,3740,3740,0
|
|
20231206,124700,37689565,3740,3740,3740,3740,0
|
|
20231206,124600,37689565,3740,3740,3740,3740,0
|
|
20231206,124500,37689565,3740,3740,3740,3740,8
|
|
20231206,124400,37659645,3740,3740,3740,3740,0
|
|
20231206,124300,37659645,3740,3740,3740,3740,0
|
|
20231206,124200,37659645,3740,3740,3740,3740,0
|
|
20231206,124100,37659645,3740,3740,3740,3740,0
|
|
20231206,124000,37659645,3740,3740,3740,3740,0
|
|
20231206,123900,37659645,3740,3740,3740,3740,0
|
|
20231206,123800,37659645,3740,3740,3740,3740,0
|
|
20231206,123700,37659645,3740,3740,3740,3740,0
|
|
20231206,123600,37659645,3740,3740,3740,3740,0
|
|
20231206,123500,37659645,3740,3740,3740,3740,0
|
|
20231206,123400,37659645,3740,3740,3740,3740,0
|
|
20231206,123300,37659645,3740,3740,3740,3740,0
|
|
20231206,123200,37659645,3740,3740,3740,3740,0
|
|
20231206,123100,37659645,3740,3740,3740,3740,8
|
|
20231206,123000,37629725,3740,3740,3740,3740,0
|
|
20231206,122900,37629725,3740,3740,3740,3740,0
|
|
20231206,122800,37629725,3740,3740,3740,3740,0
|
|
20231206,122700,37629725,3740,3740,3740,3740,0
|
|
20231206,122600,37629725,3740,3740,3740,3740,0
|
|
20231206,122500,37629725,3740,3740,3740,3740,0
|
|
20231206,122400,37629725,3740,3740,3740,3740,0
|
|
20231206,122300,37629725,3740,3740,3740,3740,0
|
|
20231206,122200,37629725,3740,3740,3740,3740,2
|
|
20231206,122100,37622245,3715,3715,3715,3715,0
|
|
20231206,122000,37622245,3715,3715,3715,3715,0
|
|
20231206,121900,37622245,3715,3715,3715,3715,0
|
|
20231206,121800,37622245,3715,3715,3715,3715,0
|
|
20231206,121700,37622245,3715,3725,3725,3715,121
|
|
20231206,121600,37172290,3725,3725,3725,3725,0
|
|
20231206,121500,37172290,3725,3725,3725,3725,15
|
|
20231206,121400,37116415,3725,3725,3725,3725,0
|
|
20231206,121300,37116415,3725,3725,3725,3725,0
|
|
20231206,121200,37116415,3725,3725,3725,3725,0
|
|
20231206,121100,37116415,3725,3725,3725,3725,0
|
|
20231206,121000,37116415,3725,3725,3725,3725,0
|
|
20231206,120900,37116415,3725,3725,3725,3725,0
|
|
20231206,120800,37116415,3725,3725,3725,3725,0
|
|
20231206,120700,37116415,3725,3725,3725,3725,0
|
|
20231206,120600,37116415,3725,3725,3725,3725,0
|
|
20231206,120500,37116415,3725,3725,3725,3725,0
|
|
20231206,120400,37116415,3725,3725,3725,3725,55
|
|
20231206,120300,36911540,3745,3745,3745,3745,8
|
|
20231206,120200,36881580,3745,3745,3745,3745,0
|
|
20231206,120100,36881580,3745,3745,3745,3745,0
|
|
20231206,120000,36881580,3745,3745,3745,3745,0
|
|
20231206,115900,36881580,3745,3745,3745,3745,0
|
|
20231206,115800,36881580,3745,3745,3745,3745,0
|
|
20231206,115700,36881580,3745,3745,3745,3745,0
|
|
20231206,115600,36881580,3745,3745,3745,3745,0
|
|
20231206,115500,36881580,3745,3745,3745,3745,0
|
|
20231206,115400,36881580,3745,3745,3745,3745,0
|
|
20231206,115300,36881580,3745,3745,3745,3745,0
|
|
20231206,115200,36881580,3745,3745,3745,3745,0
|
|
20231206,115100,36881580,3745,3745,3745,3745,50
|
|
20231206,115000,36694330,3745,3745,3745,3745,0
|
|
20231206,114900,36694330,3745,3745,3745,3745,8
|
|
20231206,114800,36664370,3740,3740,3740,3740,0
|
|
20231206,114700,36664370,3740,3740,3740,3740,0
|
|
20231206,114600,36664370,3740,3740,3740,3740,0
|
|
20231206,114500,36664370,3740,3740,3740,3740,0
|
|
20231206,114400,36664370,3740,3740,3740,3740,0
|
|
20231206,114300,36664370,3740,3740,3740,3740,1
|
|
20231206,114200,36660630,3740,3740,3740,3740,0
|
|
20231206,114100,36660630,3740,3740,3740,3740,0
|
|
20231206,114000,36660630,3740,3740,3740,3740,6
|
|
20231206,113900,36638190,3740,3740,3740,3740,2
|
|
20231206,113800,36630710,3740,3740,3740,3740,0
|
|
20231206,113700,36630710,3740,3740,3740,3740,0
|
|
20231206,113600,36630710,3740,3740,3740,3740,2
|
|
20231206,113500,36623230,3745,3745,3745,3745,8
|
|
20231206,113400,36593270,3740,3740,3740,3740,0
|
|
20231206,113300,36593270,3740,3745,3745,3740,3
|
|
20231206,113200,36582045,3740,3740,3740,3740,0
|
|
20231206,113100,36582045,3740,3740,3740,3740,0
|
|
20231206,113000,36582045,3740,3740,3740,3740,2
|
|
20231206,112900,36574565,3740,3740,3740,3740,10
|
|
20231206,112800,36537165,3740,3740,3740,3740,0
|
|
20231206,112700,36537165,3740,3740,3740,3740,2
|
|
20231206,112600,36529685,3740,3740,3740,3740,0
|
|
20231206,112500,36529685,3740,3740,3740,3740,0
|
|
20231206,112400,36529685,3740,3740,3740,3740,2
|
|
20231206,112300,36522205,3750,3750,3750,3750,0
|
|
20231206,112200,36522205,3750,3750,3750,3750,0
|
|
20231206,112100,36522205,3750,3750,3750,3750,8
|
|
20231206,112000,36492205,3740,3740,3740,3740,0
|
|
20231206,111900,36492205,3740,3740,3740,3740,0
|
|
20231206,111800,36492205,3740,3740,3740,3740,1
|
|
20231206,111700,36488465,3750,3750,3750,3750,0
|
|
20231206,111600,36488465,3750,3750,3750,3750,0
|
|
20231206,111500,36488465,3750,3750,3750,3750,0
|
|
20231206,111400,36488465,3750,3750,3750,3750,0
|
|
20231206,111300,36488465,3750,3750,3750,3750,205
|
|
20231206,111200,35719715,3750,3750,3750,3750,0
|
|
20231206,111100,35719715,3750,3750,3750,3750,0
|
|
20231206,111000,35719715,3750,3750,3750,3750,0
|
|
20231206,110900,35719715,3750,3750,3750,3750,0
|
|
20231206,110800,35719715,3750,3750,3750,3750,0
|
|
20231206,110700,35719715,3750,3750,3750,3750,8
|
|
20231206,110600,35689715,3745,3745,3745,3745,751
|
|
20231206,110500,32877220,3740,3740,3740,3740,0
|
|
20231206,110400,32877220,3740,3740,3740,3740,0
|
|
20231206,110300,32877220,3740,3740,3740,3740,0
|
|
20231206,110200,32877220,3740,3750,3750,3740,2
|
|
20231206,110100,32869730,3740,3740,3740,3740,5
|
|
20231206,110000,32851030,3750,3750,3750,3750,0
|
|
20231206,105900,32851030,3750,3750,3750,3750,0
|
|
20231206,105800,32851030,3750,3750,3750,3750,0
|
|
20231206,105700,32851030,3750,3750,3750,3750,0
|
|
20231206,105600,32851030,3750,3750,3750,3750,0
|
|
20231206,105500,32851030,3750,3750,3750,3750,1
|
|
20231206,105400,32847280,3750,3750,3750,3750,0
|
|
20231206,105300,32847280,3750,3745,3750,3745,8
|
|
20231206,105200,32817285,3750,3750,3750,3750,0
|
|
20231206,105100,32817285,3750,3750,3750,3750,0
|
|
20231206,105000,32817285,3750,3750,3750,3750,0
|
|
20231206,104900,32817285,3750,3750,3750,3750,0
|
|
20231206,104800,32817285,3750,3750,3750,3750,0
|
|
20231206,104700,32817285,3750,3750,3750,3750,0
|
|
20231206,104600,32817285,3750,3750,3750,3750,0
|
|
20231206,104500,32817285,3750,3750,3750,3750,0
|
|
20231206,104400,32817285,3750,3750,3750,3750,0
|
|
20231206,104300,32817285,3750,3750,3750,3750,0
|
|
20231206,104200,32817285,3750,3740,3750,3740,1333
|
|
20231206,104100,27822205,3740,3740,3740,3740,0
|
|
20231206,104000,27822205,3740,3740,3740,3740,2
|
|
20231206,103900,27814725,3740,3740,3740,3740,9
|
|
20231206,103800,27781065,3740,3740,3740,3740,0
|
|
20231206,103700,27781065,3740,3740,3740,3740,0
|
|
20231206,103600,27781065,3740,3740,3740,3740,0
|
|
20231206,103500,27781065,3740,3740,3740,3740,0
|
|
20231206,103400,27781065,3740,3740,3740,3740,1
|
|
20231206,103300,27777325,3745,3745,3745,3745,0
|
|
20231206,103200,27777325,3745,3745,3745,3745,0
|
|
20231206,103100,27777325,3745,3745,3745,3745,0
|
|
20231206,103000,27777325,3745,3745,3745,3745,0
|
|
20231206,102900,27777325,3745,3745,3745,3745,0
|
|
20231206,102800,27777325,3745,3745,3745,3745,0
|
|
20231206,102700,27777325,3745,3745,3745,3745,0
|
|
20231206,102600,27777325,3745,3745,3745,3745,0
|
|
20231206,102500,27777325,3745,3745,3745,3745,8
|
|
20231206,102400,27747365,3745,3740,3750,3740,300
|
|
20231206,102300,26623510,3745,3745,3745,3745,0
|
|
20231206,102200,26623510,3745,3745,3745,3745,0
|
|
20231206,102100,26623510,3745,3745,3745,3745,0
|
|
20231206,102000,26623510,3745,3740,3745,3740,2940
|
|
20231206,101900,15613655,3740,3730,3740,3730,61
|
|
20231206,101800,15385715,3730,3730,3730,3730,0
|
|
20231206,101700,15385715,3730,3730,3730,3730,26
|
|
20231206,101600,15288735,3730,3730,3730,3730,2
|
|
20231206,101500,15281275,3730,3730,3730,3730,0
|
|
20231206,101400,15281275,3730,3730,3730,3730,1
|
|
20231206,101300,15277545,3720,3720,3720,3720,0
|
|
20231206,101200,15277545,3720,3720,3720,3720,46
|
|
20231206,101100,15106425,3730,3730,3730,3730,18
|
|
20231206,101000,15039285,3730,3730,3730,3730,0
|
|
20231206,100900,15039285,3730,3730,3730,3730,0
|
|
20231206,100800,15039285,3730,3730,3730,3730,0
|
|
20231206,100700,15039285,3730,3730,3730,3730,0
|
|
20231206,100600,15039285,3730,3730,3730,3730,0
|
|
20231206,100500,15039285,3730,3730,3730,3730,0
|
|
20231206,100400,15039285,3730,3730,3730,3730,0
|
|
20231206,100300,15039285,3730,3730,3730,3730,0
|
|
20231206,100200,15039285,3730,3730,3730,3730,0
|
|
20231206,100100,15039285,3730,3730,3730,3730,0
|
|
20231206,100000,15039285,3730,3730,3730,3730,0
|
|
20231206,095900,15039285,3730,3730,3730,3730,0
|
|
20231206,095800,15039285,3730,3730,3730,3730,0
|
|
20231206,095700,15039285,3730,3730,3730,3730,0
|
|
20231206,095600,15039285,3730,3730,3730,3730,0
|
|
20231206,095500,15039285,3730,3730,3730,3730,0
|
|
20231206,095400,15039285,3730,3730,3730,3730,6
|
|
20231206,095300,15016905,3745,3745,3745,3745,0
|
|
20231206,095200,15016905,3745,3745,3745,3745,0
|
|
20231206,095100,15016905,3745,3745,3745,3745,0
|
|
20231206,095000,15016905,3745,3745,3745,3745,0
|
|
20231206,094900,15016905,3745,3720,3745,3720,1338
|
|
20231206,094800,10012700,3720,3720,3720,3720,2
|
|
20231206,094700,10005260,3720,3720,3720,3720,2
|
|
20231206,094600,9997820,3720,3725,3725,3720,88
|
|
20231206,094500,9670030,3725,3725,3725,3725,0
|
|
20231206,094400,9670030,3725,3725,3725,3725,0
|
|
20231206,094300,9670030,3725,3725,3725,3725,9
|
|
20231206,094200,9636505,3725,3725,3725,3725,0
|
|
20231206,094100,9636505,3725,3725,3725,3725,0
|
|
20231206,094000,9636505,3725,3725,3725,3725,2
|
|
20231206,093900,9629055,3730,3740,3740,3730,3
|
|
20231206,093800,9617855,3740,3740,3740,3740,100
|
|
20231206,093700,9243855,3740,3740,3740,3740,8
|
|
20231206,093600,9213935,3730,3730,3730,3730,0
|
|
20231206,093500,9213935,3730,3730,3730,3730,3
|
|
20231206,093400,9202745,3745,3745,3745,3745,0
|
|
20231206,093300,9202745,3745,3745,3745,3745,1
|
|
20231206,093200,9199000,3730,3740,3745,3730,1321
|
|
20231206,093100,4257045,3730,3730,3730,3730,1
|
|
20231206,093000,4253315,3740,3740,3740,3740,0
|
|
20231206,092900,4253315,3740,3730,3740,3730,8
|
|
20231206,092800,4223465,3730,3730,3730,3730,7
|
|
20231206,092700,4197355,3745,3745,3745,3745,0
|
|
20231206,092600,4197355,3745,3745,3745,3745,0
|
|
20231206,092500,4197355,3745,3745,3745,3745,0
|
|
20231206,092400,4197355,3745,3745,3745,3745,0
|
|
20231206,092300,4197355,3745,3745,3745,3745,0
|
|
20231206,092200,4197355,3745,3745,3745,3745,0
|
|
20231206,092100,4197355,3745,3745,3745,3745,120
|
|
20231206,092000,3747955,3745,3740,3745,3740,76
|
|
20231206,091900,3463345,3740,3740,3740,3740,2
|
|
20231206,091800,3455865,3740,3740,3740,3740,35
|
|
20231206,091700,3324965,3745,3740,3745,3740,8
|
|
20231206,091600,3295015,3740,3740,3740,3740,26
|
|
20231206,091500,3197775,3740,3740,3740,3740,0
|
|
20231206,091400,3197775,3740,3740,3740,3740,1
|
|
20231206,091300,3194035,3730,3730,3730,3730,0
|
|
20231206,091200,3194035,3730,3740,3740,3730,3
|
|
20231206,091100,3182830,3740,3740,3740,3740,6
|
|
20231206,091000,3160390,3740,3740,3740,3740,5
|
|
20231206,090900,3141690,3740,3740,3740,3740,10
|
|
20231206,090800,3104290,3740,3720,3740,3720,2
|
|
20231206,090700,3096830,3745,3745,3745,3745,0
|
|
20231206,090600,3096830,3745,3745,3745,3745,0
|
|
20231206,090500,3096830,3745,3745,3745,3745,150
|
|
20231206,090400,2535080,3745,3745,3745,3745,5
|
|
20231206,090300,2516355,3745,3745,3745,3745,0
|
|
20231206,090200,2516355,3745,3710,3745,3710,129
|
|
20231206,090100,2035985,3710,3710,3710,3710,0
|
|
20231206,090000,2035985,3710,3675,3710,3675,554
|