644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,194100,28759635,3670,3670,3670,3670,519
|
|
20231207,194000,28759635,3670,3670,3670,3670,0
|
|
20231207,193900,28759635,3670,3670,3670,3670,0
|
|
20231207,193800,28759635,3670,3670,3670,3670,0
|
|
20231207,193700,28759635,3670,3670,3670,3670,0
|
|
20231207,193600,28759635,3670,3670,3670,3670,0
|
|
20231207,193500,28759635,3670,3670,3670,3670,0
|
|
20231207,193400,28759635,3670,3670,3670,3670,0
|
|
20231207,193300,28759635,3670,3670,3670,3670,0
|
|
20231207,193200,28759635,3670,3670,3670,3670,0
|
|
20231207,193100,28759635,3670,3670,3670,3670,0
|
|
20231207,193000,28759635,3670,3670,3670,3670,0
|
|
20231207,192900,28759635,3670,3670,3670,3670,0
|
|
20231207,192800,28759635,3670,3670,3670,3670,0
|
|
20231207,192700,28759635,3670,3670,3670,3670,0
|
|
20231207,192600,28759635,3670,3670,3670,3670,0
|
|
20231207,192500,28759635,3670,3670,3670,3670,0
|
|
20231207,192400,28759635,3670,3670,3670,3670,0
|
|
20231207,192300,28759635,3670,3670,3670,3670,0
|
|
20231207,192200,28759635,3670,3670,3670,3670,0
|
|
20231207,192100,28759635,3670,3670,3670,3670,0
|
|
20231207,192000,28759635,3670,3670,3670,3670,0
|
|
20231207,191900,28759635,3670,3670,3670,3670,0
|
|
20231207,191800,28759635,3670,3670,3670,3670,0
|
|
20231207,191700,28759635,3670,3670,3670,3670,0
|
|
20231207,191600,28759635,3670,3670,3670,3670,0
|
|
20231207,191500,28759635,3670,3670,3670,3670,0
|
|
20231207,191400,28759635,3670,3670,3670,3670,0
|
|
20231207,191300,28759635,3670,3670,3670,3670,0
|
|
20231207,191200,28759635,3670,3670,3670,3670,0
|
|
20231207,191100,28759635,3670,3670,3670,3670,519
|
|
20231207,191000,28759635,3670,3670,3670,3670,0
|
|
20231207,190900,28759635,3670,3670,3670,3670,0
|
|
20231207,190800,28759635,3670,3670,3670,3670,0
|
|
20231207,190700,28759635,3670,3670,3670,3670,0
|
|
20231207,190600,28759635,3670,3670,3670,3670,0
|
|
20231207,190500,28759635,3670,3670,3670,3670,0
|
|
20231207,190400,28759635,3670,3670,3670,3670,0
|
|
20231207,190300,28759635,3670,3670,3670,3670,0
|
|
20231207,190200,28759635,3670,3670,3670,3670,0
|
|
20231207,190100,28759635,3670,3670,3670,3670,0
|
|
20231207,190000,28759635,3670,3670,3670,3670,0
|
|
20231207,185900,28759635,3670,3670,3670,3670,0
|
|
20231207,185800,28759635,3670,3670,3670,3670,0
|
|
20231207,185700,28759635,3670,3670,3670,3670,0
|
|
20231207,185600,28759635,3670,3670,3670,3670,0
|
|
20231207,185500,28759635,3670,3670,3670,3670,0
|
|
20231207,185400,28759635,3670,3670,3670,3670,0
|
|
20231207,185300,28759635,3670,3670,3670,3670,0
|
|
20231207,185200,28759635,3670,3670,3670,3670,0
|
|
20231207,185100,28759635,3670,3670,3670,3670,0
|
|
20231207,185000,28759635,3670,3670,3670,3670,0
|
|
20231207,184900,28759635,3670,3670,3670,3670,0
|
|
20231207,184800,28759635,3670,3670,3670,3670,0
|
|
20231207,184700,28759635,3670,3670,3670,3670,0
|
|
20231207,184600,28759635,3670,3670,3670,3670,0
|
|
20231207,184500,28759635,3670,3670,3670,3670,0
|
|
20231207,184400,28759635,3670,3670,3670,3670,0
|
|
20231207,184300,28759635,3670,3670,3670,3670,0
|
|
20231207,184200,28759635,3670,3670,3670,3670,0
|
|
20231207,184100,28759635,3670,3670,3670,3670,519
|
|
20231207,184000,28759635,3670,3670,3670,3670,0
|
|
20231207,183900,28759635,3670,3670,3670,3670,0
|
|
20231207,183800,28759635,3670,3670,3670,3670,0
|
|
20231207,183700,28759635,3670,3670,3670,3670,0
|
|
20231207,183600,28759635,3670,3670,3670,3670,0
|
|
20231207,183500,28759635,3670,3670,3670,3670,0
|
|
20231207,183400,28759635,3670,3670,3670,3670,0
|
|
20231207,183300,28759635,3670,3670,3670,3670,0
|
|
20231207,183200,28759635,3670,3670,3670,3670,0
|
|
20231207,183100,28759635,3670,3670,3670,3670,0
|
|
20231207,183000,28759635,3670,3670,3670,3670,0
|
|
20231207,182900,28759635,3670,3670,3670,3670,0
|
|
20231207,182800,28759635,3670,3670,3670,3670,0
|
|
20231207,182700,28759635,3670,3670,3670,3670,0
|
|
20231207,182600,28759635,3670,3670,3670,3670,0
|
|
20231207,182500,28759635,3670,3670,3670,3670,0
|
|
20231207,182400,28759635,3670,3670,3670,3670,0
|
|
20231207,182300,28759635,3670,3670,3670,3670,0
|
|
20231207,182200,28759635,3670,3670,3670,3670,0
|
|
20231207,182100,28759635,3670,3670,3670,3670,0
|
|
20231207,182000,28759635,3670,3670,3670,3670,0
|
|
20231207,181900,28759635,3670,3670,3670,3670,0
|
|
20231207,181800,28759635,3670,3670,3670,3670,0
|
|
20231207,181700,28759635,3670,3670,3670,3670,0
|
|
20231207,181600,28759635,3670,3670,3670,3670,0
|
|
20231207,181500,28759635,3670,3670,3670,3670,0
|
|
20231207,181400,28759635,3670,3670,3670,3670,0
|
|
20231207,181300,28759635,3670,3670,3670,3670,0
|
|
20231207,181200,28759635,3670,3670,3670,3670,0
|
|
20231207,181100,28759635,3670,3670,3670,3670,519
|
|
20231207,181000,28759635,3670,3670,3670,3670,0
|
|
20231207,180900,28759635,3670,3670,3670,3670,0
|
|
20231207,180800,28759635,3670,3670,3670,3670,0
|
|
20231207,180700,28759635,3670,3670,3670,3670,0
|
|
20231207,180600,28759635,3670,3670,3670,3670,0
|
|
20231207,180500,28759635,3670,3670,3670,3670,0
|
|
20231207,180400,28759635,3670,3670,3670,3670,0
|
|
20231207,180300,28759635,3670,3670,3670,3670,0
|
|
20231207,180200,28759635,3670,3670,3670,3670,0
|
|
20231207,180100,28759635,3670,3670,3670,3670,0
|
|
20231207,180000,28759635,3670,3670,3670,3670,0
|
|
20231207,175900,28759635,3670,3670,3670,3670,0
|
|
20231207,175800,28759635,3670,3670,3670,3670,0
|
|
20231207,175700,28759635,3670,3670,3670,3670,0
|
|
20231207,175600,28759635,3670,3670,3670,3670,0
|
|
20231207,175500,28759635,3670,3670,3670,3670,0
|
|
20231207,175400,28759635,3670,3670,3670,3670,0
|
|
20231207,175300,28759635,3670,3670,3670,3670,0
|
|
20231207,175200,28759635,3670,3670,3670,3670,0
|
|
20231207,175100,28759635,3670,3670,3670,3670,0
|
|
20231207,175000,28759635,3670,3670,3670,3670,0
|
|
20231207,174900,28759635,3670,3670,3670,3670,0
|
|
20231207,174800,28759635,3670,3670,3670,3670,0
|
|
20231207,174700,28759635,3670,3670,3670,3670,0
|
|
20231207,174600,28759635,3670,3670,3670,3670,0
|
|
20231207,174500,28759635,3670,3670,3670,3670,0
|
|
20231207,174400,28759635,3670,3670,3670,3670,0
|
|
20231207,174300,28759635,3670,3670,3670,3670,0
|
|
20231207,174200,28759635,3670,3670,3670,3670,0
|
|
20231207,174100,28759635,3670,3670,3670,3670,519
|
|
20231207,174000,28759635,3670,3670,3670,3670,0
|
|
20231207,173900,28759635,3670,3670,3670,3670,0
|
|
20231207,173800,28759635,3670,3670,3670,3670,0
|
|
20231207,173700,28759635,3670,3670,3670,3670,0
|
|
20231207,173600,28759635,3670,3670,3670,3670,0
|
|
20231207,173500,28759635,3670,3670,3670,3670,0
|
|
20231207,173400,28759635,3670,3670,3670,3670,0
|
|
20231207,173300,28759635,3670,3670,3670,3670,0
|
|
20231207,173200,28759635,3670,3670,3670,3670,0
|
|
20231207,173100,28759635,3670,3670,3670,3670,0
|
|
20231207,173000,28759635,3670,3670,3670,3670,0
|
|
20231207,172900,28759635,3670,3670,3670,3670,0
|
|
20231207,172800,28759635,3670,3670,3670,3670,0
|
|
20231207,172700,28759635,3670,3670,3670,3670,0
|
|
20231207,172600,28759635,3670,3670,3670,3670,0
|
|
20231207,172500,28759635,3670,3670,3670,3670,0
|
|
20231207,172400,28759635,3670,3670,3670,3670,0
|
|
20231207,172300,28759635,3670,3670,3670,3670,0
|
|
20231207,172200,28759635,3670,3670,3670,3670,0
|
|
20231207,172100,28759635,3670,3670,3670,3670,0
|
|
20231207,172000,28759635,3670,3670,3670,3670,0
|
|
20231207,171900,28759635,3670,3670,3670,3670,0
|
|
20231207,171800,28759635,3670,3670,3670,3670,0
|
|
20231207,171700,28759635,3670,3670,3670,3670,0
|
|
20231207,171600,28759635,3670,3670,3670,3670,0
|
|
20231207,171500,28759635,3670,3670,3670,3670,0
|
|
20231207,171400,28759635,3670,3670,3670,3670,0
|
|
20231207,171300,28759635,3670,3670,3670,3670,0
|
|
20231207,171200,28759635,3670,3670,3670,3670,0
|
|
20231207,171100,28759635,3670,3670,3670,3670,519
|
|
20231207,171000,28759635,3670,3670,3670,3670,0
|
|
20231207,170900,28759635,3670,3670,3670,3670,0
|
|
20231207,170800,28759635,3670,3670,3670,3670,0
|
|
20231207,170700,28759635,3670,3670,3670,3670,0
|
|
20231207,170600,28759635,3670,3670,3670,3670,0
|
|
20231207,170500,28759635,3670,3670,3670,3670,0
|
|
20231207,170400,28759635,3670,3670,3670,3670,0
|
|
20231207,170300,28759635,3670,3670,3670,3670,0
|
|
20231207,170200,28759635,3670,3670,3670,3670,0
|
|
20231207,170100,28759635,3670,3670,3670,3670,0
|
|
20231207,170000,28759635,3670,3670,3670,3670,0
|
|
20231207,165900,28759635,3670,3670,3670,3670,0
|
|
20231207,165800,28759635,3670,3670,3670,3670,0
|
|
20231207,165700,28759635,3670,3670,3670,3670,0
|
|
20231207,165600,28759635,3670,3670,3670,3670,0
|
|
20231207,165500,28759635,3670,3670,3670,3670,0
|
|
20231207,165400,28759635,3670,3670,3670,3670,0
|
|
20231207,165300,28759635,3670,3670,3670,3670,0
|
|
20231207,165200,28759635,3670,3670,3670,3670,0
|
|
20231207,165100,28759635,3670,3670,3670,3670,0
|
|
20231207,165000,28759635,3670,3670,3670,3670,0
|
|
20231207,164900,28759635,3670,3670,3670,3670,0
|
|
20231207,164800,28759635,3670,3670,3670,3670,0
|
|
20231207,164700,28759635,3670,3670,3670,3670,0
|
|
20231207,164600,28759635,3670,3670,3670,3670,0
|
|
20231207,164500,28759635,3670,3670,3670,3670,0
|
|
20231207,164400,28759635,3670,3670,3670,3670,0
|
|
20231207,164300,28759635,3670,3670,3670,3670,0
|
|
20231207,164200,28759635,3670,3670,3670,3670,0
|
|
20231207,164100,28759635,3670,3670,3670,3670,519
|
|
20231207,164000,28759635,3670,3670,3670,3670,0
|
|
20231207,163900,28759635,3670,3670,3670,3670,0
|
|
20231207,163800,28759635,3670,3670,3670,3670,0
|
|
20231207,163700,28759635,3670,3670,3670,3670,0
|
|
20231207,163600,28759635,3670,3670,3670,3670,0
|
|
20231207,163500,28759635,3670,3670,3670,3670,0
|
|
20231207,163400,28759635,3670,3670,3670,3670,0
|
|
20231207,163300,28759635,3670,3670,3670,3670,0
|
|
20231207,163200,28759635,3670,3670,3670,3670,0
|
|
20231207,163100,28759635,3670,3670,3670,3670,0
|
|
20231207,163000,28759635,3670,3670,3670,3670,0
|
|
20231207,162900,28759635,3670,3670,3670,3670,0
|
|
20231207,162800,28759635,3670,3670,3670,3670,0
|
|
20231207,162700,28759635,3670,3670,3670,3670,0
|
|
20231207,162600,28759635,3670,3670,3670,3670,0
|
|
20231207,162500,28759635,3670,3670,3670,3670,0
|
|
20231207,162400,28759635,3670,3670,3670,3670,0
|
|
20231207,162300,28759635,3670,3670,3670,3670,0
|
|
20231207,162200,28759635,3670,3670,3670,3670,0
|
|
20231207,162100,28759635,3670,3670,3670,3670,0
|
|
20231207,162000,28759635,3670,3670,3670,3670,0
|
|
20231207,161900,28759635,3670,3670,3670,3670,0
|
|
20231207,161800,28759635,3670,3670,3670,3670,0
|
|
20231207,161700,28759635,3670,3670,3670,3670,0
|
|
20231207,161600,28759635,3670,3670,3670,3670,0
|
|
20231207,161500,28759635,3670,3670,3670,3670,0
|
|
20231207,161400,28759635,3670,3670,3670,3670,0
|
|
20231207,161300,28759635,3670,3670,3670,3670,0
|
|
20231207,161200,28759635,3670,3670,3670,3670,0
|
|
20231207,161100,28759635,3670,3670,3670,3670,519
|
|
20231207,161000,28759635,3670,3670,3670,3670,0
|
|
20231207,160900,28759635,3670,3670,3670,3670,0
|
|
20231207,160800,28759635,3670,3670,3670,3670,0
|
|
20231207,160700,28759635,3670,3670,3670,3670,0
|
|
20231207,160600,28759635,3670,3670,3670,3670,0
|
|
20231207,160500,28759635,3670,3670,3670,3670,0
|
|
20231207,160400,28759635,3670,3670,3670,3670,0
|
|
20231207,160300,28759635,3670,3670,3670,3670,0
|
|
20231207,160200,28759635,3670,3670,3670,3670,0
|
|
20231207,160100,28759635,3670,3670,3670,3670,0
|
|
20231207,160000,28759635,3670,3670,3670,3670,0
|
|
20231207,155900,28759635,3670,3670,3670,3670,0
|
|
20231207,155800,28759635,3670,3670,3670,3670,0
|
|
20231207,155700,28759635,3670,3670,3670,3670,0
|
|
20231207,155600,28759635,3670,3670,3670,3670,0
|
|
20231207,155500,28759635,3670,3670,3670,3670,0
|
|
20231207,155400,28759635,3670,3670,3670,3670,0
|
|
20231207,155300,28759635,3670,3670,3670,3670,0
|
|
20231207,155200,28759635,3670,3670,3670,3670,0
|
|
20231207,155100,28759635,3670,3670,3670,3670,0
|
|
20231207,155000,28759635,3670,3670,3670,3670,0
|
|
20231207,154900,28759635,3670,3670,3670,3670,0
|
|
20231207,154800,28759635,3670,3670,3670,3670,0
|
|
20231207,154700,28759635,3670,3670,3670,3670,0
|
|
20231207,154600,28759635,3670,3670,3670,3670,0
|
|
20231207,154500,28759635,3670,3670,3670,3670,0
|
|
20231207,154400,28759635,3670,3670,3670,3670,0
|
|
20231207,154300,28759635,3670,3670,3670,3670,0
|
|
20231207,154200,28759635,3670,3670,3670,3670,0
|
|
20231207,154100,28759635,3670,3670,3670,3670,519
|
|
20231207,154000,28759635,3670,3670,3670,3670,0
|
|
20231207,153900,28759635,3670,3670,3670,3670,0
|
|
20231207,153800,28759635,3670,3670,3670,3670,0
|
|
20231207,153700,28759635,3670,3670,3670,3670,0
|
|
20231207,153600,28759635,3670,3670,3670,3670,0
|
|
20231207,153500,28759635,3670,3670,3670,3670,0
|
|
20231207,153400,28759635,3670,3670,3670,3670,0
|
|
20231207,153300,28759635,3670,3670,3670,3670,0
|
|
20231207,153200,28759635,3670,3670,3670,3670,0
|
|
20231207,153100,28759635,3670,3670,3670,3670,0
|
|
20231207,153000,28759635,3670,3670,3670,3670,519
|
|
20231207,152900,26854905,3705,3705,3705,3705,0
|
|
20231207,152800,26854905,3705,3705,3705,3705,0
|
|
20231207,152700,26854905,3705,3705,3705,3705,0
|
|
20231207,152600,26854905,3705,3705,3705,3705,0
|
|
20231207,152500,26854905,3705,3705,3705,3705,0
|
|
20231207,152400,26854905,3705,3705,3705,3705,0
|
|
20231207,152300,26854905,3705,3705,3705,3705,0
|
|
20231207,152200,26854905,3705,3705,3705,3705,0
|
|
20231207,152100,26854905,3705,3705,3705,3705,0
|
|
20231207,152000,26854905,3705,3705,3705,3705,0
|
|
20231207,151900,26854905,3705,3705,3705,3705,0
|
|
20231207,151800,26854905,3705,3705,3705,3705,15
|
|
20231207,151700,26799330,3705,3705,3705,3705,0
|
|
20231207,151600,26799330,3705,3705,3705,3705,31
|
|
20231207,151500,26684475,3705,3705,3705,3705,0
|
|
20231207,151400,26684475,3705,3705,3705,3705,0
|
|
20231207,151300,26684475,3705,3705,3705,3705,0
|
|
20231207,151200,26684475,3705,3705,3705,3705,0
|
|
20231207,151100,26684475,3705,3705,3705,3705,65
|
|
20231207,151000,26443650,3705,3705,3705,3705,0
|
|
20231207,150900,26443650,3705,3705,3705,3705,0
|
|
20231207,150800,26443650,3705,3705,3705,3705,0
|
|
20231207,150700,26443650,3705,3705,3705,3705,0
|
|
20231207,150600,26443650,3705,3705,3705,3705,61
|
|
20231207,150500,26217645,3705,3705,3705,3705,0
|
|
20231207,150400,26217645,3705,3705,3705,3705,100
|
|
20231207,150300,25847145,3705,3705,3705,3705,2
|
|
20231207,150200,25839735,3705,3705,3705,3705,0
|
|
20231207,150100,25839735,3705,3705,3705,3705,0
|
|
20231207,150000,25839735,3705,3705,3705,3705,0
|
|
20231207,145900,25839735,3705,3705,3705,3705,0
|
|
20231207,145800,25839735,3705,3705,3705,3705,52
|
|
20231207,145700,25647075,3705,3710,3710,3705,40
|
|
20231207,145600,25498795,3710,3710,3710,3695,53
|
|
20231207,145500,25302540,3710,3710,3710,3710,20
|
|
20231207,145400,25228340,3710,3710,3710,3695,208
|
|
20231207,145300,24459660,3710,3710,3710,3695,34
|
|
20231207,145200,24333910,3710,3710,3710,3700,212
|
|
20231207,145100,23548910,3710,3710,3710,3710,0
|
|
20231207,145000,23548910,3710,3710,3710,3710,0
|
|
20231207,144900,23548910,3710,3710,3710,3710,0
|
|
20231207,144800,23548910,3710,3710,3710,3710,0
|
|
20231207,144700,23548910,3710,3710,3710,3710,0
|
|
20231207,144600,23548910,3710,3710,3710,3710,100
|
|
20231207,144500,23177910,3710,3710,3710,3710,0
|
|
20231207,144400,23177910,3710,3710,3710,3710,0
|
|
20231207,144300,23177910,3710,3710,3710,3710,0
|
|
20231207,144200,23177910,3710,3710,3710,3710,0
|
|
20231207,144100,23177910,3710,3710,3710,3710,0
|
|
20231207,144000,23177910,3710,3710,3710,3710,1
|
|
20231207,143900,23174200,3700,3700,3700,3700,0
|
|
20231207,143800,23174200,3700,3700,3700,3700,0
|
|
20231207,143700,23174200,3700,3700,3700,3700,0
|
|
20231207,143600,23174200,3700,3700,3700,3700,0
|
|
20231207,143500,23174200,3700,3700,3700,3700,0
|
|
20231207,143400,23174200,3700,3700,3700,3700,0
|
|
20231207,143300,23174200,3700,3700,3700,3700,0
|
|
20231207,143200,23174200,3700,3700,3700,3700,200
|
|
20231207,143100,22434200,3700,3700,3700,3700,0
|
|
20231207,143000,22434200,3700,3700,3700,3700,54
|
|
20231207,142900,22234400,3700,3700,3700,3700,30
|
|
20231207,142800,22123400,3705,3705,3705,3705,0
|
|
20231207,142700,22123400,3705,3705,3705,3705,80
|
|
20231207,142600,21827000,3705,3705,3705,3705,26
|
|
20231207,142500,21730670,3705,3705,3705,3705,0
|
|
20231207,142400,21730670,3705,3705,3705,3705,0
|
|
20231207,142300,21730670,3705,3705,3705,3705,11
|
|
20231207,142200,21689915,3705,3705,3705,3705,0
|
|
20231207,142100,21689915,3705,3705,3705,3705,27
|
|
20231207,142000,21589880,3705,3705,3705,3705,0
|
|
20231207,141900,21589880,3705,3705,3705,3705,0
|
|
20231207,141800,21589880,3705,3705,3705,3705,68
|
|
20231207,141700,21337940,3705,3705,3705,3705,4
|
|
20231207,141600,21323120,3705,3705,3705,3705,0
|
|
20231207,141500,21323120,3705,3705,3705,3705,0
|
|
20231207,141400,21323120,3705,3705,3705,3705,0
|
|
20231207,141300,21323120,3705,3705,3705,3705,0
|
|
20231207,141200,21323120,3705,3705,3705,3705,4
|
|
20231207,141100,21308300,3700,3700,3700,3700,202
|
|
20231207,141000,20560900,3695,3690,3695,3690,200
|
|
20231207,140900,19822400,3700,3700,3700,3700,20
|
|
20231207,140800,19748400,3700,3700,3700,3700,81
|
|
20231207,140700,19448700,3680,3680,3680,3680,0
|
|
20231207,140600,19448700,3680,3680,3680,3680,5
|
|
20231207,140500,19430300,3720,3720,3720,3720,0
|
|
20231207,140400,19430300,3720,3720,3720,3720,0
|
|
20231207,140300,19430300,3720,3720,3720,3720,0
|
|
20231207,140200,19430300,3720,3720,3720,3720,0
|
|
20231207,140100,19430300,3720,3720,3720,3720,0
|
|
20231207,140000,19430300,3720,3720,3720,3720,0
|
|
20231207,135900,19430300,3720,3720,3720,3720,0
|
|
20231207,135800,19430300,3720,3720,3720,3720,0
|
|
20231207,135700,19430300,3720,3720,3720,3720,0
|
|
20231207,135600,19430300,3720,3720,3720,3720,0
|
|
20231207,135500,19430300,3720,3720,3720,3720,0
|
|
20231207,135400,19430300,3720,3720,3720,3720,0
|
|
20231207,135300,19430300,3720,3720,3720,3720,0
|
|
20231207,135200,19430300,3720,3720,3720,3720,0
|
|
20231207,135100,19430300,3720,3720,3720,3720,0
|
|
20231207,135000,19430300,3720,3720,3720,3720,0
|
|
20231207,134900,19430300,3720,3720,3720,3720,0
|
|
20231207,134800,19430300,3720,3720,3720,3720,0
|
|
20231207,134700,19430300,3720,3720,3720,3720,0
|
|
20231207,134600,19430300,3720,3720,3720,3720,0
|
|
20231207,134500,19430300,3720,3720,3720,3720,0
|
|
20231207,134400,19430300,3720,3720,3720,3720,0
|
|
20231207,134300,19430300,3720,3720,3720,3720,0
|
|
20231207,134200,19430300,3720,3720,3720,3720,0
|
|
20231207,134100,19430300,3720,3720,3720,3720,0
|
|
20231207,134000,19430300,3720,3720,3720,3720,0
|
|
20231207,133900,19430300,3720,3720,3720,3720,0
|
|
20231207,133800,19430300,3720,3720,3720,3720,0
|
|
20231207,133700,19430300,3720,3710,3720,3710,500
|
|
20231207,133600,17573080,3705,3705,3705,3705,0
|
|
20231207,133500,17573080,3705,3710,3710,3705,1092
|
|
20231207,133400,13525870,3705,3705,3705,3705,0
|
|
20231207,133300,13525870,3705,3705,3705,3705,0
|
|
20231207,133200,13525870,3705,3705,3705,3705,57
|
|
20231207,133100,13314685,3705,3705,3705,3705,0
|
|
20231207,133000,13314685,3705,3705,3705,3705,0
|
|
20231207,132900,13314685,3705,3710,3710,3705,58
|
|
20231207,132800,13099530,3710,3710,3710,3710,270
|
|
20231207,132700,12097830,3705,3705,3705,3705,0
|
|
20231207,132600,12097830,3705,3705,3705,3705,0
|
|
20231207,132500,12097830,3705,3705,3705,3705,116
|
|
20231207,132400,11668050,3705,3705,3705,3705,15
|
|
20231207,132300,11612475,3705,3705,3705,3705,0
|
|
20231207,132200,11612475,3705,3705,3705,3705,0
|
|
20231207,132100,11612475,3705,3705,3705,3705,0
|
|
20231207,132000,11612475,3705,3705,3705,3705,1
|
|
20231207,131900,11608770,3715,3715,3715,3715,0
|
|
20231207,131800,11608770,3715,3715,3715,3715,0
|
|
20231207,131700,11608770,3715,3715,3715,3715,0
|
|
20231207,131600,11608770,3715,3715,3715,3715,0
|
|
20231207,131500,11608770,3715,3715,3715,3715,0
|
|
20231207,131400,11608770,3715,3715,3715,3715,0
|
|
20231207,131300,11608770,3715,3715,3715,3715,0
|
|
20231207,131200,11608770,3715,3715,3715,3715,0
|
|
20231207,131100,11608770,3715,3715,3715,3715,0
|
|
20231207,131000,11608770,3715,3715,3715,3715,0
|
|
20231207,130900,11608770,3715,3715,3715,3715,0
|
|
20231207,130800,11608770,3715,3715,3715,3715,0
|
|
20231207,130700,11608770,3715,3715,3715,3715,0
|
|
20231207,130600,11608770,3715,3715,3715,3715,0
|
|
20231207,130500,11608770,3715,3715,3715,3715,0
|
|
20231207,130400,11608770,3715,3715,3715,3715,0
|
|
20231207,130300,11608770,3715,3715,3715,3715,0
|
|
20231207,130200,11608770,3715,3715,3715,3715,0
|
|
20231207,130100,11608770,3715,3715,3715,3715,0
|
|
20231207,130000,11608770,3715,3715,3715,3715,0
|
|
20231207,125900,11608770,3715,3715,3715,3715,0
|
|
20231207,125800,11608770,3715,3715,3715,3715,0
|
|
20231207,125700,11608770,3715,3675,3715,3675,12
|
|
20231207,125600,11564590,3720,3720,3720,3720,0
|
|
20231207,125500,11564590,3720,3720,3720,3720,0
|
|
20231207,125400,11564590,3720,3720,3720,3720,0
|
|
20231207,125300,11564590,3720,3720,3720,3720,0
|
|
20231207,125200,11564590,3720,3720,3720,3720,0
|
|
20231207,125100,11564590,3720,3720,3720,3720,0
|
|
20231207,125000,11564590,3720,3720,3720,3720,0
|
|
20231207,124900,11564590,3720,3720,3720,3720,0
|
|
20231207,124800,11564590,3720,3720,3720,3720,0
|
|
20231207,124700,11564590,3720,3720,3720,3720,0
|
|
20231207,124600,11564590,3720,3720,3720,3720,0
|
|
20231207,124500,11564590,3720,3720,3720,3720,0
|
|
20231207,124400,11564590,3720,3720,3720,3720,0
|
|
20231207,124300,11564590,3720,3720,3720,3720,0
|
|
20231207,124200,11564590,3720,3720,3720,3720,0
|
|
20231207,124100,11564590,3720,3720,3720,3720,0
|
|
20231207,124000,11564590,3720,3720,3720,3720,0
|
|
20231207,123900,11564590,3720,3720,3720,3720,0
|
|
20231207,123800,11564590,3720,3720,3720,3720,0
|
|
20231207,123700,11564590,3720,3720,3720,3720,0
|
|
20231207,123600,11564590,3720,3720,3720,3720,0
|
|
20231207,123500,11564590,3720,3720,3720,3720,0
|
|
20231207,123400,11564590,3720,3720,3720,3720,0
|
|
20231207,123300,11564590,3720,3720,3720,3720,0
|
|
20231207,123200,11564590,3720,3720,3720,3720,0
|
|
20231207,123100,11564590,3720,3720,3720,3720,0
|
|
20231207,123000,11564590,3720,3720,3720,3720,0
|
|
20231207,122900,11564590,3720,3720,3720,3720,0
|
|
20231207,122800,11564590,3720,3720,3720,3720,0
|
|
20231207,122700,11564590,3720,3720,3720,3720,15
|
|
20231207,122600,11508790,3720,3720,3720,3720,0
|
|
20231207,122500,11508790,3720,3720,3720,3720,0
|
|
20231207,122400,11508790,3720,3720,3720,3720,0
|
|
20231207,122300,11508790,3720,3720,3720,3720,0
|
|
20231207,122200,11508790,3720,3720,3720,3720,0
|
|
20231207,122100,11508790,3720,3720,3720,3720,0
|
|
20231207,122000,11508790,3720,3720,3720,3720,0
|
|
20231207,121900,11508790,3720,3720,3720,3720,0
|
|
20231207,121800,11508790,3720,3720,3720,3720,0
|
|
20231207,121700,11508790,3720,3720,3720,3720,0
|
|
20231207,121600,11508790,3720,3720,3720,3720,0
|
|
20231207,121500,11508790,3720,3720,3720,3720,0
|
|
20231207,121400,11508790,3720,3720,3720,3720,0
|
|
20231207,121300,11508790,3720,3720,3720,3720,0
|
|
20231207,121200,11508790,3720,3720,3720,3720,0
|
|
20231207,121100,11508790,3720,3720,3720,3720,0
|
|
20231207,121000,11508790,3720,3720,3720,3720,0
|
|
20231207,120900,11508790,3720,3720,3720,3720,0
|
|
20231207,120800,11508790,3720,3720,3720,3720,0
|
|
20231207,120700,11508790,3720,3720,3720,3720,0
|
|
20231207,120600,11508790,3720,3720,3720,3720,0
|
|
20231207,120500,11508790,3720,3720,3720,3720,0
|
|
20231207,120400,11508790,3720,3720,3720,3720,0
|
|
20231207,120300,11508790,3720,3720,3720,3720,0
|
|
20231207,120200,11508790,3720,3720,3720,3720,0
|
|
20231207,120100,11508790,3720,3720,3720,3720,0
|
|
20231207,120000,11508790,3720,3720,3720,3720,0
|
|
20231207,115900,11508790,3720,3720,3720,3720,0
|
|
20231207,115800,11508790,3720,3720,3720,3720,0
|
|
20231207,115700,11508790,3720,3720,3720,3720,0
|
|
20231207,115600,11508790,3720,3720,3720,3720,0
|
|
20231207,115500,11508790,3720,3720,3720,3720,0
|
|
20231207,115400,11508790,3720,3720,3720,3720,0
|
|
20231207,115300,11508790,3720,3720,3720,3720,0
|
|
20231207,115200,11508790,3720,3720,3720,3720,0
|
|
20231207,115100,11508790,3720,3720,3720,3720,3
|
|
20231207,115000,11497630,3720,3720,3720,3720,0
|
|
20231207,114900,11497630,3720,3720,3720,3720,0
|
|
20231207,114800,11497630,3720,3720,3720,3720,0
|
|
20231207,114700,11497630,3720,3720,3720,3720,0
|
|
20231207,114600,11497630,3720,3720,3720,3720,0
|
|
20231207,114500,11497630,3720,3720,3720,3720,0
|
|
20231207,114400,11497630,3720,3720,3720,3720,0
|
|
20231207,114300,11497630,3720,3720,3720,3720,0
|
|
20231207,114200,11497630,3720,3720,3720,3720,0
|
|
20231207,114100,11497630,3720,3720,3720,3720,0
|
|
20231207,114000,11497630,3720,3720,3720,3720,0
|
|
20231207,113900,11497630,3720,3720,3720,3720,0
|
|
20231207,113800,11497630,3720,3720,3720,3720,0
|
|
20231207,113700,11497630,3720,3720,3720,3720,0
|
|
20231207,113600,11497630,3720,3720,3720,3720,0
|
|
20231207,113500,11497630,3720,3720,3720,3720,0
|
|
20231207,113400,11497630,3720,3720,3720,3720,269
|
|
20231207,113300,10496950,3720,3720,3720,3720,0
|
|
20231207,113200,10496950,3720,3720,3720,3720,1
|
|
20231207,113100,10493230,3670,3670,3670,3670,0
|
|
20231207,113000,10493230,3670,3670,3670,3670,0
|
|
20231207,112900,10493230,3670,3670,3670,3670,0
|
|
20231207,112800,10493230,3670,3670,3670,3670,250
|
|
20231207,112700,9575730,3720,3720,3720,3720,0
|
|
20231207,112600,9575730,3720,3720,3720,3720,0
|
|
20231207,112500,9575730,3720,3720,3720,3720,0
|
|
20231207,112400,9575730,3720,3720,3720,3720,0
|
|
20231207,112300,9575730,3720,3720,3720,3720,0
|
|
20231207,112200,9575730,3720,3720,3720,3720,0
|
|
20231207,112100,9575730,3720,3720,3720,3720,0
|
|
20231207,112000,9575730,3720,3720,3720,3720,0
|
|
20231207,111900,9575730,3720,3720,3720,3720,0
|
|
20231207,111800,9575730,3720,3720,3720,3720,0
|
|
20231207,111700,9575730,3720,3720,3720,3720,0
|
|
20231207,111600,9575730,3720,3720,3720,3720,0
|
|
20231207,111500,9575730,3720,3720,3720,3720,0
|
|
20231207,111400,9575730,3720,3720,3720,3720,0
|
|
20231207,111300,9575730,3720,3720,3720,3720,0
|
|
20231207,111200,9575730,3720,3720,3720,3720,5
|
|
20231207,111100,9557130,3730,3730,3730,3730,0
|
|
20231207,111000,9557130,3730,3730,3730,3730,0
|
|
20231207,110900,9557130,3730,3730,3730,3730,0
|
|
20231207,110800,9557130,3730,3730,3730,3730,0
|
|
20231207,110700,9557130,3730,3730,3730,3730,0
|
|
20231207,110600,9557130,3730,3730,3730,3730,0
|
|
20231207,110500,9557130,3730,3725,3730,3725,2
|
|
20231207,110400,9549675,3705,3705,3705,3705,0
|
|
20231207,110300,9549675,3705,3705,3705,3705,0
|
|
20231207,110200,9549675,3705,3705,3705,3705,2
|
|
20231207,110100,9542265,3660,3660,3660,3660,0
|
|
20231207,110000,9542265,3660,3700,3700,3660,142
|
|
20231207,105900,9022150,3740,3740,3740,3740,0
|
|
20231207,105800,9022150,3740,3740,3740,3740,0
|
|
20231207,105700,9022150,3740,3740,3740,3740,0
|
|
20231207,105600,9022150,3740,3740,3740,3740,0
|
|
20231207,105500,9022150,3740,3740,3740,3740,0
|
|
20231207,105400,9022150,3740,3740,3740,3740,0
|
|
20231207,105300,9022150,3740,3740,3740,3740,0
|
|
20231207,105200,9022150,3740,3740,3740,3740,0
|
|
20231207,105100,9022150,3740,3740,3740,3740,0
|
|
20231207,105000,9022150,3740,3740,3740,3740,0
|
|
20231207,104900,9022150,3740,3740,3740,3740,0
|
|
20231207,104800,9022150,3740,3740,3740,3740,0
|
|
20231207,104700,9022150,3740,3740,3740,3740,0
|
|
20231207,104600,9022150,3740,3740,3740,3740,0
|
|
20231207,104500,9022150,3740,3735,3740,3735,3
|
|
20231207,104400,9010940,3700,3700,3700,3700,0
|
|
20231207,104300,9010940,3700,3705,3705,3700,64
|
|
20231207,104200,8773930,3715,3715,3715,3715,36
|
|
20231207,104100,8640190,3735,3735,3735,3735,0
|
|
20231207,104000,8640190,3735,3735,3735,3735,0
|
|
20231207,103900,8640190,3735,3735,3735,3735,0
|
|
20231207,103800,8640190,3735,3735,3735,3735,1
|
|
20231207,103700,8636455,3735,3735,3735,3735,0
|
|
20231207,103600,8636455,3735,3735,3735,3735,0
|
|
20231207,103500,8636455,3735,3735,3735,3735,0
|
|
20231207,103400,8636455,3735,3735,3735,3735,0
|
|
20231207,103300,8636455,3735,3735,3735,3735,1
|
|
20231207,103200,8632720,3720,3720,3720,3720,0
|
|
20231207,103100,8632720,3720,3720,3720,3720,0
|
|
20231207,103000,8632720,3720,3725,3725,3720,4
|
|
20231207,102900,8617825,3745,3745,3745,3745,407
|
|
20231207,102800,7093610,3745,3745,3745,3745,406
|
|
20231207,102700,5573140,3745,3745,3745,3745,0
|
|
20231207,102600,5573140,3745,3745,3745,3745,0
|
|
20231207,102500,5573140,3745,3745,3745,3745,0
|
|
20231207,102400,5573140,3745,3745,3745,3745,0
|
|
20231207,102300,5573140,3745,3745,3745,3745,0
|
|
20231207,102200,5573140,3745,3745,3745,3745,2
|
|
20231207,102100,5565650,3745,3745,3745,3745,0
|
|
20231207,102000,5565650,3745,3745,3745,3745,0
|
|
20231207,101900,5565650,3745,3745,3745,3745,0
|
|
20231207,101800,5565650,3745,3745,3745,3745,0
|
|
20231207,101700,5565650,3745,3745,3745,3745,0
|
|
20231207,101600,5565650,3745,3745,3745,3745,0
|
|
20231207,101500,5565650,3745,3745,3745,3745,5
|
|
20231207,101400,5546925,3745,3745,3745,3745,0
|
|
20231207,101300,5546925,3745,3745,3745,3745,0
|
|
20231207,101200,5546925,3745,3735,3745,3735,334
|
|
20231207,101100,4296565,3735,3735,3735,3735,0
|
|
20231207,101000,4296565,3735,3735,3735,3735,0
|
|
20231207,100900,4296565,3735,3735,3735,3735,0
|
|
20231207,100800,4296565,3735,3735,3735,3735,0
|
|
20231207,100700,4296565,3735,3735,3735,3735,0
|
|
20231207,100600,4296565,3735,3735,3735,3735,0
|
|
20231207,100500,4296565,3735,3735,3735,3735,0
|
|
20231207,100400,4296565,3735,3735,3735,3735,0
|
|
20231207,100300,4296565,3735,3735,3735,3735,0
|
|
20231207,100200,4296565,3735,3735,3735,3735,0
|
|
20231207,100100,4296565,3735,3735,3735,3735,0
|
|
20231207,100000,4296565,3735,3735,3735,3735,50
|
|
20231207,095900,4109815,3735,3735,3735,3735,0
|
|
20231207,095800,4109815,3735,3735,3735,3735,21
|
|
20231207,095700,4031380,3735,3735,3735,3735,0
|
|
20231207,095600,4031380,3735,3735,3735,3735,0
|
|
20231207,095500,4031380,3735,3735,3735,3735,0
|
|
20231207,095400,4031380,3735,3735,3735,3735,0
|
|
20231207,095300,4031380,3735,3735,3735,3735,0
|
|
20231207,095200,4031380,3735,3735,3735,3735,14
|
|
20231207,095100,3979090,3735,3735,3735,3735,0
|
|
20231207,095000,3979090,3735,3735,3735,3735,0
|
|
20231207,094900,3979090,3735,3735,3735,3735,0
|
|
20231207,094800,3979090,3735,3735,3735,3735,0
|
|
20231207,094700,3979090,3735,3735,3735,3735,100
|
|
20231207,094600,3605590,3735,3735,3735,3735,0
|
|
20231207,094500,3605590,3735,3735,3735,3735,8
|
|
20231207,094400,3575710,3735,3735,3735,3735,0
|
|
20231207,094300,3575710,3735,3735,3735,3735,0
|
|
20231207,094200,3575710,3735,3735,3735,3735,0
|
|
20231207,094100,3575710,3735,3735,3735,3735,1
|
|
20231207,094000,3571975,3735,3735,3735,3735,0
|
|
20231207,093900,3571975,3735,3735,3735,3735,1
|
|
20231207,093800,3568240,3735,3735,3735,3735,0
|
|
20231207,093700,3568240,3735,3735,3735,3735,4
|
|
20231207,093600,3553300,3735,3735,3735,3735,2
|
|
20231207,093500,3545830,3735,3705,3735,3645,220
|
|
20231207,093400,2740490,3745,3745,3745,3745,1
|
|
20231207,093300,2736745,3745,3745,3745,3745,0
|
|
20231207,093200,2736745,3745,3745,3745,3745,1
|
|
20231207,093100,2733000,3745,3745,3745,3745,0
|
|
20231207,093000,2733000,3745,3740,3745,3740,2
|
|
20231207,092900,2725515,3745,3745,3745,3745,1
|
|
20231207,092800,2721770,3745,3745,3745,3745,3
|
|
20231207,092700,2710535,3745,3745,3745,3745,0
|
|
20231207,092600,2710535,3745,3745,3745,3745,1
|
|
20231207,092500,2706790,3745,3745,3745,3745,21
|
|
20231207,092400,2628145,3710,3710,3710,3710,1
|
|
20231207,092300,2624435,3710,3710,3710,3710,0
|
|
20231207,092200,2624435,3710,3710,3710,3710,1
|
|
20231207,092100,2620725,3710,3710,3710,3710,0
|
|
20231207,092000,2620725,3710,3710,3710,3710,1
|
|
20231207,091900,2617015,3710,3710,3710,3710,0
|
|
20231207,091800,2617015,3710,3710,3710,3710,1
|
|
20231207,091700,2613305,3710,3710,3710,3710,0
|
|
20231207,091600,2613305,3710,3710,3710,3710,1
|
|
20231207,091500,2609595,3710,3710,3710,3710,0
|
|
20231207,091400,2609595,3710,3710,3710,3710,1
|
|
20231207,091300,2605885,3710,3710,3710,3710,1
|
|
20231207,091200,2602175,3710,3710,3710,3710,29
|
|
20231207,091100,2494585,3735,3735,3735,3735,0
|
|
20231207,091000,2494585,3735,3735,3735,3735,1
|
|
20231207,090900,2490850,3740,3740,3740,3740,0
|
|
20231207,090800,2490850,3740,3740,3740,3740,1
|
|
20231207,090700,2487110,3740,3740,3740,3740,0
|
|
20231207,090600,2487110,3740,3740,3740,3740,0
|
|
20231207,090500,2487110,3740,3740,3740,3740,0
|
|
20231207,090400,2487110,3740,3740,3740,3740,336
|
|
20231207,090300,1230470,3745,3745,3745,3745,0
|
|
20231207,090200,1230470,3745,3745,3745,3745,0
|
|
20231207,090100,1230470,3745,3745,3745,3745,0
|
|
20231207,090000,1230470,3745,3740,3745,3740,329
|