645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,194200,33789100,3675,3675,3675,3675,1873
|
|
20231208,194100,33789100,3675,3675,3675,3675,0
|
|
20231208,194000,33789100,3675,3675,3675,3675,0
|
|
20231208,193900,33789100,3675,3675,3675,3675,0
|
|
20231208,193800,33789100,3675,3675,3675,3675,0
|
|
20231208,193700,33789100,3675,3675,3675,3675,0
|
|
20231208,193600,33789100,3675,3675,3675,3675,0
|
|
20231208,193500,33789100,3675,3675,3675,3675,0
|
|
20231208,193400,33789100,3675,3675,3675,3675,0
|
|
20231208,193300,33789100,3675,3675,3675,3675,0
|
|
20231208,193200,33789100,3675,3675,3675,3675,0
|
|
20231208,193100,33789100,3675,3675,3675,3675,0
|
|
20231208,193000,33789100,3675,3675,3675,3675,0
|
|
20231208,192900,33789100,3675,3675,3675,3675,0
|
|
20231208,192800,33789100,3675,3675,3675,3675,0
|
|
20231208,192700,33789100,3675,3675,3675,3675,0
|
|
20231208,192600,33789100,3675,3675,3675,3675,0
|
|
20231208,192500,33789100,3675,3675,3675,3675,0
|
|
20231208,192400,33789100,3675,3675,3675,3675,0
|
|
20231208,192300,33789100,3675,3675,3675,3675,0
|
|
20231208,192200,33789100,3675,3675,3675,3675,0
|
|
20231208,192100,33789100,3675,3675,3675,3675,0
|
|
20231208,192000,33789100,3675,3675,3675,3675,0
|
|
20231208,191900,33789100,3675,3675,3675,3675,0
|
|
20231208,191800,33789100,3675,3675,3675,3675,0
|
|
20231208,191700,33789100,3675,3675,3675,3675,0
|
|
20231208,191600,33789100,3675,3675,3675,3675,0
|
|
20231208,191500,33789100,3675,3675,3675,3675,0
|
|
20231208,191400,33789100,3675,3675,3675,3675,0
|
|
20231208,191300,33789100,3675,3675,3675,3675,0
|
|
20231208,191200,33789100,3675,3675,3675,3675,1873
|
|
20231208,191100,33789100,3675,3675,3675,3675,0
|
|
20231208,191000,33789100,3675,3675,3675,3675,0
|
|
20231208,190900,33789100,3675,3675,3675,3675,0
|
|
20231208,190800,33789100,3675,3675,3675,3675,0
|
|
20231208,190700,33789100,3675,3675,3675,3675,0
|
|
20231208,190600,33789100,3675,3675,3675,3675,0
|
|
20231208,190500,33789100,3675,3675,3675,3675,0
|
|
20231208,190400,33789100,3675,3675,3675,3675,0
|
|
20231208,190300,33789100,3675,3675,3675,3675,0
|
|
20231208,190200,33789100,3675,3675,3675,3675,0
|
|
20231208,190100,33789100,3675,3675,3675,3675,0
|
|
20231208,190000,33789100,3675,3675,3675,3675,0
|
|
20231208,185900,33789100,3675,3675,3675,3675,0
|
|
20231208,185800,33789100,3675,3675,3675,3675,0
|
|
20231208,185700,33789100,3675,3675,3675,3675,0
|
|
20231208,185600,33789100,3675,3675,3675,3675,0
|
|
20231208,185500,33789100,3675,3675,3675,3675,0
|
|
20231208,185400,33789100,3675,3675,3675,3675,0
|
|
20231208,185300,33789100,3675,3675,3675,3675,0
|
|
20231208,185200,33789100,3675,3675,3675,3675,0
|
|
20231208,185100,33789100,3675,3675,3675,3675,0
|
|
20231208,185000,33789100,3675,3675,3675,3675,0
|
|
20231208,184900,33789100,3675,3675,3675,3675,0
|
|
20231208,184800,33789100,3675,3675,3675,3675,0
|
|
20231208,184700,33789100,3675,3675,3675,3675,0
|
|
20231208,184600,33789100,3675,3675,3675,3675,0
|
|
20231208,184500,33789100,3675,3675,3675,3675,0
|
|
20231208,184400,33789100,3675,3675,3675,3675,0
|
|
20231208,184300,33789100,3675,3675,3675,3675,0
|
|
20231208,184200,33789100,3675,3675,3675,3675,1873
|
|
20231208,184100,33789100,3675,3675,3675,3675,0
|
|
20231208,184000,33789100,3675,3675,3675,3675,0
|
|
20231208,183900,33789100,3675,3675,3675,3675,0
|
|
20231208,183800,33789100,3675,3675,3675,3675,0
|
|
20231208,183700,33789100,3675,3675,3675,3675,0
|
|
20231208,183600,33789100,3675,3675,3675,3675,0
|
|
20231208,183500,33789100,3675,3675,3675,3675,0
|
|
20231208,183400,33789100,3675,3675,3675,3675,0
|
|
20231208,183300,33789100,3675,3675,3675,3675,0
|
|
20231208,183200,33789100,3675,3675,3675,3675,0
|
|
20231208,183100,33789100,3675,3675,3675,3675,0
|
|
20231208,183000,33789100,3675,3675,3675,3675,0
|
|
20231208,182900,33789100,3675,3675,3675,3675,0
|
|
20231208,182800,33789100,3675,3675,3675,3675,0
|
|
20231208,182700,33789100,3675,3675,3675,3675,0
|
|
20231208,182600,33789100,3675,3675,3675,3675,0
|
|
20231208,182500,33789100,3675,3675,3675,3675,0
|
|
20231208,182400,33789100,3675,3675,3675,3675,0
|
|
20231208,182300,33789100,3675,3675,3675,3675,0
|
|
20231208,182200,33789100,3675,3675,3675,3675,0
|
|
20231208,182100,33789100,3675,3675,3675,3675,0
|
|
20231208,182000,33789100,3675,3675,3675,3675,0
|
|
20231208,181900,33789100,3675,3675,3675,3675,0
|
|
20231208,181800,33789100,3675,3675,3675,3675,0
|
|
20231208,181700,33789100,3675,3675,3675,3675,0
|
|
20231208,181600,33789100,3675,3675,3675,3675,0
|
|
20231208,181500,33789100,3675,3675,3675,3675,0
|
|
20231208,181400,33789100,3675,3675,3675,3675,0
|
|
20231208,181300,33789100,3675,3675,3675,3675,0
|
|
20231208,181200,33789100,3675,3675,3675,3675,1873
|
|
20231208,181100,33789100,3675,3675,3675,3675,0
|
|
20231208,181000,33789100,3675,3675,3675,3675,0
|
|
20231208,180900,33789100,3675,3675,3675,3675,0
|
|
20231208,180800,33789100,3675,3675,3675,3675,0
|
|
20231208,180700,33789100,3675,3675,3675,3675,0
|
|
20231208,180600,33789100,3675,3675,3675,3675,0
|
|
20231208,180500,33789100,3675,3675,3675,3675,0
|
|
20231208,180400,33789100,3675,3675,3675,3675,0
|
|
20231208,180300,33789100,3675,3675,3675,3675,0
|
|
20231208,180200,33789100,3675,3675,3675,3675,0
|
|
20231208,180100,33789100,3675,3675,3675,3675,0
|
|
20231208,180000,33789100,3675,3675,3675,3675,0
|
|
20231208,175900,33789100,3675,3675,3675,3675,0
|
|
20231208,175800,33789100,3675,3675,3675,3675,0
|
|
20231208,175700,33789100,3675,3675,3675,3675,0
|
|
20231208,175600,33789100,3675,3675,3675,3675,0
|
|
20231208,175500,33789100,3675,3675,3675,3675,0
|
|
20231208,175400,33789100,3675,3675,3675,3675,0
|
|
20231208,175300,33789100,3675,3675,3675,3675,0
|
|
20231208,175200,33789100,3675,3675,3675,3675,0
|
|
20231208,175100,33789100,3675,3675,3675,3675,0
|
|
20231208,175000,33789100,3675,3675,3675,3675,0
|
|
20231208,174900,33789100,3675,3675,3675,3675,0
|
|
20231208,174800,33789100,3675,3675,3675,3675,0
|
|
20231208,174700,33789100,3675,3675,3675,3675,0
|
|
20231208,174600,33789100,3675,3675,3675,3675,0
|
|
20231208,174500,33789100,3675,3675,3675,3675,0
|
|
20231208,174400,33789100,3675,3675,3675,3675,0
|
|
20231208,174300,33789100,3675,3675,3675,3675,0
|
|
20231208,174200,33789100,3675,3675,3675,3675,1873
|
|
20231208,174100,33789100,3675,3675,3675,3675,0
|
|
20231208,174000,33789100,3675,3675,3675,3675,0
|
|
20231208,173900,33789100,3675,3675,3675,3675,0
|
|
20231208,173800,33789100,3675,3675,3675,3675,0
|
|
20231208,173700,33789100,3675,3675,3675,3675,0
|
|
20231208,173600,33789100,3675,3675,3675,3675,0
|
|
20231208,173500,33789100,3675,3675,3675,3675,0
|
|
20231208,173400,33789100,3675,3675,3675,3675,0
|
|
20231208,173300,33789100,3675,3675,3675,3675,0
|
|
20231208,173200,33789100,3675,3675,3675,3675,0
|
|
20231208,173100,33789100,3675,3675,3675,3675,0
|
|
20231208,173000,33789100,3675,3675,3675,3675,0
|
|
20231208,172900,33789100,3675,3675,3675,3675,0
|
|
20231208,172800,33789100,3675,3675,3675,3675,0
|
|
20231208,172700,33789100,3675,3675,3675,3675,0
|
|
20231208,172600,33789100,3675,3675,3675,3675,0
|
|
20231208,172500,33789100,3675,3675,3675,3675,0
|
|
20231208,172400,33789100,3675,3675,3675,3675,0
|
|
20231208,172300,33789100,3675,3675,3675,3675,0
|
|
20231208,172200,33789100,3675,3675,3675,3675,0
|
|
20231208,172100,33789100,3675,3675,3675,3675,0
|
|
20231208,172000,33789100,3675,3675,3675,3675,0
|
|
20231208,171900,33789100,3675,3675,3675,3675,0
|
|
20231208,171800,33789100,3675,3675,3675,3675,0
|
|
20231208,171700,33789100,3675,3675,3675,3675,0
|
|
20231208,171600,33789100,3675,3675,3675,3675,0
|
|
20231208,171500,33789100,3675,3675,3675,3675,0
|
|
20231208,171400,33789100,3675,3675,3675,3675,0
|
|
20231208,171300,33789100,3675,3675,3675,3675,0
|
|
20231208,171200,33789100,3675,3675,3675,3675,1873
|
|
20231208,171100,33789100,3675,3675,3675,3675,0
|
|
20231208,171000,33789100,3675,3675,3675,3675,0
|
|
20231208,170900,33789100,3675,3675,3675,3675,0
|
|
20231208,170800,33789100,3675,3675,3675,3675,0
|
|
20231208,170700,33789100,3675,3675,3675,3675,0
|
|
20231208,170600,33789100,3675,3675,3675,3675,0
|
|
20231208,170500,33789100,3675,3675,3675,3675,0
|
|
20231208,170400,33789100,3675,3675,3675,3675,0
|
|
20231208,170300,33789100,3675,3675,3675,3675,0
|
|
20231208,170200,33789100,3675,3675,3675,3675,0
|
|
20231208,170100,33789100,3675,3675,3675,3675,0
|
|
20231208,170000,33789100,3675,3675,3675,3675,0
|
|
20231208,165900,33789100,3675,3675,3675,3675,0
|
|
20231208,165800,33789100,3675,3675,3675,3675,0
|
|
20231208,165700,33789100,3675,3675,3675,3675,0
|
|
20231208,165600,33789100,3675,3675,3675,3675,0
|
|
20231208,165500,33789100,3675,3675,3675,3675,0
|
|
20231208,165400,33789100,3675,3675,3675,3675,0
|
|
20231208,165300,33789100,3675,3675,3675,3675,0
|
|
20231208,165200,33789100,3675,3675,3675,3675,0
|
|
20231208,165100,33789100,3675,3675,3675,3675,0
|
|
20231208,165000,33789100,3675,3675,3675,3675,0
|
|
20231208,164900,33789100,3675,3675,3675,3675,0
|
|
20231208,164800,33789100,3675,3675,3675,3675,0
|
|
20231208,164700,33789100,3675,3675,3675,3675,0
|
|
20231208,164600,33789100,3675,3675,3675,3675,0
|
|
20231208,164500,33789100,3675,3675,3675,3675,0
|
|
20231208,164400,33789100,3675,3675,3675,3675,0
|
|
20231208,164300,33789100,3675,3675,3675,3675,0
|
|
20231208,164200,33789100,3675,3675,3675,3675,1873
|
|
20231208,164100,33789100,3675,3675,3675,3675,0
|
|
20231208,164000,33789100,3675,3675,3675,3675,0
|
|
20231208,163900,33789100,3675,3675,3675,3675,0
|
|
20231208,163800,33789100,3675,3675,3675,3675,0
|
|
20231208,163700,33789100,3675,3675,3675,3675,0
|
|
20231208,163600,33789100,3675,3675,3675,3675,0
|
|
20231208,163500,33789100,3675,3675,3675,3675,0
|
|
20231208,163400,33789100,3675,3675,3675,3675,0
|
|
20231208,163300,33789100,3675,3675,3675,3675,0
|
|
20231208,163200,33789100,3675,3675,3675,3675,0
|
|
20231208,163100,33789100,3675,3675,3675,3675,0
|
|
20231208,163000,33789100,3675,3675,3675,3675,0
|
|
20231208,162900,33789100,3675,3675,3675,3675,0
|
|
20231208,162800,33789100,3675,3675,3675,3675,0
|
|
20231208,162700,33789100,3675,3675,3675,3675,0
|
|
20231208,162600,33789100,3675,3675,3675,3675,0
|
|
20231208,162500,33789100,3675,3675,3675,3675,0
|
|
20231208,162400,33789100,3675,3675,3675,3675,0
|
|
20231208,162300,33789100,3675,3675,3675,3675,0
|
|
20231208,162200,33789100,3675,3675,3675,3675,0
|
|
20231208,162100,33789100,3675,3675,3675,3675,0
|
|
20231208,162000,33789100,3675,3675,3675,3675,0
|
|
20231208,161900,33789100,3675,3675,3675,3675,0
|
|
20231208,161800,33789100,3675,3675,3675,3675,0
|
|
20231208,161700,33789100,3675,3675,3675,3675,0
|
|
20231208,161600,33789100,3675,3675,3675,3675,0
|
|
20231208,161500,33789100,3675,3675,3675,3675,0
|
|
20231208,161400,33789100,3675,3675,3675,3675,0
|
|
20231208,161300,33789100,3675,3675,3675,3675,0
|
|
20231208,161200,33789100,3675,3675,3675,3675,1873
|
|
20231208,161100,33789100,3675,3675,3675,3675,0
|
|
20231208,161000,33789100,3675,3675,3675,3675,0
|
|
20231208,160900,33789100,3675,3675,3675,3675,0
|
|
20231208,160800,33789100,3675,3675,3675,3675,0
|
|
20231208,160700,33789100,3675,3675,3675,3675,0
|
|
20231208,160600,33789100,3675,3675,3675,3675,0
|
|
20231208,160500,33789100,3675,3675,3675,3675,0
|
|
20231208,160400,33789100,3675,3675,3675,3675,0
|
|
20231208,160300,33789100,3675,3675,3675,3675,0
|
|
20231208,160200,33789100,3675,3675,3675,3675,0
|
|
20231208,160100,33789100,3675,3675,3675,3675,0
|
|
20231208,160000,33789100,3675,3675,3675,3675,0
|
|
20231208,155900,33789100,3675,3675,3675,3675,0
|
|
20231208,155800,33789100,3675,3675,3675,3675,0
|
|
20231208,155700,33789100,3675,3675,3675,3675,0
|
|
20231208,155600,33789100,3675,3675,3675,3675,0
|
|
20231208,155500,33789100,3675,3675,3675,3675,0
|
|
20231208,155400,33789100,3675,3675,3675,3675,0
|
|
20231208,155300,33789100,3675,3675,3675,3675,0
|
|
20231208,155200,33789100,3675,3675,3675,3675,0
|
|
20231208,155100,33789100,3675,3675,3675,3675,0
|
|
20231208,155000,33789100,3675,3675,3675,3675,0
|
|
20231208,154900,33789100,3675,3675,3675,3675,0
|
|
20231208,154800,33789100,3675,3675,3675,3675,0
|
|
20231208,154700,33789100,3675,3675,3675,3675,0
|
|
20231208,154600,33789100,3675,3675,3675,3675,0
|
|
20231208,154500,33789100,3675,3675,3675,3675,0
|
|
20231208,154400,33789100,3675,3675,3675,3675,0
|
|
20231208,154300,33789100,3675,3675,3675,3675,0
|
|
20231208,154200,33789100,3675,3675,3675,3675,1873
|
|
20231208,154100,33789100,3675,3675,3675,3675,0
|
|
20231208,154000,33789100,3675,3675,3675,3675,0
|
|
20231208,153900,33789100,3675,3675,3675,3675,0
|
|
20231208,153800,33789100,3675,3675,3675,3675,0
|
|
20231208,153700,33789100,3675,3675,3675,3675,0
|
|
20231208,153600,33789100,3675,3675,3675,3675,0
|
|
20231208,153500,33789100,3675,3675,3675,3675,0
|
|
20231208,153400,33789100,3675,3675,3675,3675,0
|
|
20231208,153300,33789100,3675,3675,3675,3675,0
|
|
20231208,153200,33789100,3675,3675,3675,3675,0
|
|
20231208,153100,33789100,3675,3675,3675,3675,0
|
|
20231208,153000,33789100,3675,3675,3675,3675,1873
|
|
20231208,152900,26905825,3670,3670,3670,3670,0
|
|
20231208,152800,26905825,3670,3670,3670,3670,0
|
|
20231208,152700,26905825,3670,3670,3670,3670,0
|
|
20231208,152600,26905825,3670,3670,3670,3670,0
|
|
20231208,152500,26905825,3670,3670,3670,3670,0
|
|
20231208,152400,26905825,3670,3670,3670,3670,0
|
|
20231208,152300,26905825,3670,3670,3670,3670,0
|
|
20231208,152200,26905825,3670,3670,3670,3670,0
|
|
20231208,152100,26905825,3670,3670,3670,3670,0
|
|
20231208,152000,26905825,3670,3670,3670,3670,0
|
|
20231208,151900,26905825,3670,3670,3670,3670,0
|
|
20231208,151800,26905825,3670,3670,3670,3670,403
|
|
20231208,151700,25426815,3670,3670,3670,3670,0
|
|
20231208,151600,25426815,3670,3670,3670,3670,0
|
|
20231208,151500,25426815,3670,3670,3670,3670,0
|
|
20231208,151400,25426815,3670,3670,3670,3670,0
|
|
20231208,151300,25426815,3670,3670,3670,3670,0
|
|
20231208,151200,25426815,3670,3670,3670,3670,0
|
|
20231208,151100,25426815,3670,3670,3670,3670,0
|
|
20231208,151000,25426815,3670,3670,3670,3670,0
|
|
20231208,150900,25426815,3670,3670,3670,3670,4
|
|
20231208,150800,25412135,3670,3670,3670,3670,0
|
|
20231208,150700,25412135,3670,3670,3670,3670,354
|
|
20231208,150600,24112955,3670,3670,3670,3670,0
|
|
20231208,150500,24112955,3670,3670,3670,3670,0
|
|
20231208,150400,24112955,3670,3670,3670,3670,0
|
|
20231208,150300,24112955,3670,3670,3670,3670,0
|
|
20231208,150200,24112955,3670,3670,3670,3670,0
|
|
20231208,150100,24112955,3670,3670,3670,3670,0
|
|
20231208,150000,24112955,3670,3665,3670,3665,12
|
|
20231208,145900,24068965,3670,3670,3670,3670,0
|
|
20231208,145800,24068965,3670,3670,3670,3670,0
|
|
20231208,145700,24068965,3670,3670,3670,3670,0
|
|
20231208,145600,24068965,3670,3670,3670,3670,0
|
|
20231208,145500,24068965,3670,3670,3670,3670,0
|
|
20231208,145400,24068965,3670,3670,3670,3670,0
|
|
20231208,145300,24068965,3670,3670,3670,3670,0
|
|
20231208,145200,24068965,3670,3670,3670,3670,0
|
|
20231208,145100,24068965,3670,3670,3670,3670,0
|
|
20231208,145000,24068965,3670,3670,3670,3670,0
|
|
20231208,144900,24068965,3670,3670,3670,3670,0
|
|
20231208,144800,24068965,3670,3670,3670,3670,0
|
|
20231208,144700,24068965,3670,3670,3670,3670,0
|
|
20231208,144600,24068965,3670,3670,3670,3670,0
|
|
20231208,144500,24068965,3670,3670,3670,3670,0
|
|
20231208,144400,24068965,3670,3670,3670,3670,0
|
|
20231208,144300,24068965,3670,3670,3670,3670,0
|
|
20231208,144200,24068965,3670,3670,3670,3670,11
|
|
20231208,144100,24028595,3670,3670,3670,3670,0
|
|
20231208,144000,24028595,3670,3670,3670,3670,0
|
|
20231208,143900,24028595,3670,3670,3670,3670,0
|
|
20231208,143800,24028595,3670,3670,3670,3670,0
|
|
20231208,143700,24028595,3670,3670,3670,3670,0
|
|
20231208,143600,24028595,3670,3670,3670,3670,0
|
|
20231208,143500,24028595,3670,3670,3670,3670,19
|
|
20231208,143400,23958865,3670,3670,3670,3670,0
|
|
20231208,143300,23958865,3670,3670,3670,3670,0
|
|
20231208,143200,23958865,3670,3670,3670,3670,0
|
|
20231208,143100,23958865,3670,3670,3670,3670,0
|
|
20231208,143000,23958865,3670,3670,3670,3670,0
|
|
20231208,142900,23958865,3670,3670,3670,3670,0
|
|
20231208,142800,23958865,3670,3670,3670,3670,0
|
|
20231208,142700,23958865,3670,3670,3670,3670,1
|
|
20231208,142600,23955195,3670,3670,3670,3670,0
|
|
20231208,142500,23955195,3670,3670,3670,3670,9
|
|
20231208,142400,23922165,3650,3650,3650,3650,0
|
|
20231208,142300,23922165,3650,3650,3650,3650,0
|
|
20231208,142200,23922165,3650,3670,3670,3650,701
|
|
20231208,142100,21363495,3650,3670,3670,3650,201
|
|
20231208,142000,20629825,3650,3650,3650,3650,50
|
|
20231208,141900,20447325,3650,3650,3650,3650,0
|
|
20231208,141800,20447325,3650,3650,3650,3650,38
|
|
20231208,141700,20308625,3645,3645,3645,3645,0
|
|
20231208,141600,20308625,3645,3655,3655,3645,263
|
|
20231208,141500,19348120,3650,3650,3650,3650,0
|
|
20231208,141400,19348120,3650,3650,3650,3650,0
|
|
20231208,141300,19348120,3650,3650,3650,3650,0
|
|
20231208,141200,19348120,3650,3650,3650,3650,0
|
|
20231208,141100,19348120,3650,3650,3650,3650,0
|
|
20231208,141000,19348120,3650,3650,3650,3650,0
|
|
20231208,140900,19348120,3650,3655,3655,3650,300
|
|
20231208,140800,18253105,3670,3670,3670,3670,0
|
|
20231208,140700,18253105,3670,3670,3670,3670,0
|
|
20231208,140600,18253105,3670,3670,3670,3670,0
|
|
20231208,140500,18253105,3670,3670,3670,3670,1
|
|
20231208,140400,18249435,3665,3665,3665,3665,0
|
|
20231208,140300,18249435,3665,3665,3665,3665,0
|
|
20231208,140200,18249435,3665,3665,3665,3665,0
|
|
20231208,140100,18249435,3665,3665,3665,3665,0
|
|
20231208,140000,18249435,3665,3665,3665,3665,0
|
|
20231208,135900,18249435,3665,3665,3665,3665,513
|
|
20231208,135800,16369290,3665,3665,3665,3665,0
|
|
20231208,135700,16369290,3665,3665,3665,3665,0
|
|
20231208,135600,16369290,3665,3665,3665,3665,0
|
|
20231208,135500,16369290,3665,3665,3665,3665,2
|
|
20231208,135400,16361960,3650,3655,3655,3650,100
|
|
20231208,135300,15996705,3655,3655,3655,3655,63
|
|
20231208,135200,15766440,3670,3670,3670,3670,0
|
|
20231208,135100,15766440,3670,3670,3670,3670,0
|
|
20231208,135000,15766440,3670,3670,3670,3670,0
|
|
20231208,134900,15766440,3670,3670,3670,3670,0
|
|
20231208,134800,15766440,3670,3670,3670,3670,0
|
|
20231208,134700,15766440,3670,3670,3670,3670,0
|
|
20231208,134600,15766440,3670,3670,3670,3670,0
|
|
20231208,134500,15766440,3670,3670,3670,3670,0
|
|
20231208,134400,15766440,3670,3670,3670,3670,0
|
|
20231208,134300,15766440,3670,3670,3670,3670,0
|
|
20231208,134200,15766440,3670,3670,3670,3670,0
|
|
20231208,134100,15766440,3670,3670,3670,3670,0
|
|
20231208,134000,15766440,3670,3670,3670,3670,0
|
|
20231208,133900,15766440,3670,3670,3670,3670,0
|
|
20231208,133800,15766440,3670,3670,3670,3670,1
|
|
20231208,133700,15762770,3655,3655,3655,3655,0
|
|
20231208,133600,15762770,3655,3655,3655,3655,0
|
|
20231208,133500,15762770,3655,3655,3655,3655,0
|
|
20231208,133400,15762770,3655,3655,3655,3655,0
|
|
20231208,133300,15762770,3655,3655,3655,3655,0
|
|
20231208,133200,15762770,3655,3655,3655,3655,0
|
|
20231208,133100,15762770,3655,3655,3655,3655,0
|
|
20231208,133000,15762770,3655,3655,3655,3655,0
|
|
20231208,132900,15762770,3655,3655,3655,3655,0
|
|
20231208,132800,15762770,3655,3655,3655,3655,0
|
|
20231208,132700,15762770,3655,3655,3655,3655,0
|
|
20231208,132600,15762770,3655,3655,3655,3655,0
|
|
20231208,132500,15762770,3655,3655,3655,3655,0
|
|
20231208,132400,15762770,3655,3655,3655,3655,0
|
|
20231208,132300,15762770,3655,3655,3655,3655,0
|
|
20231208,132200,15762770,3655,3655,3655,3655,17
|
|
20231208,132100,15700635,3655,3655,3655,3655,0
|
|
20231208,132000,15700635,3655,3655,3655,3655,0
|
|
20231208,131900,15700635,3655,3655,3655,3655,0
|
|
20231208,131800,15700635,3655,3655,3655,3655,0
|
|
20231208,131700,15700635,3655,3655,3655,3655,0
|
|
20231208,131600,15700635,3655,3655,3655,3655,0
|
|
20231208,131500,15700635,3655,3655,3655,3655,0
|
|
20231208,131400,15700635,3655,3655,3655,3655,1
|
|
20231208,131300,15696980,3655,3655,3655,3655,1
|
|
20231208,131200,15693325,3655,3655,3655,3655,0
|
|
20231208,131100,15693325,3655,3655,3655,3655,0
|
|
20231208,131000,15693325,3655,3655,3655,3655,0
|
|
20231208,130900,15693325,3655,3655,3655,3655,0
|
|
20231208,130800,15693325,3655,3655,3655,3655,0
|
|
20231208,130700,15693325,3655,3655,3655,3655,1
|
|
20231208,130600,15689670,3655,3655,3655,3655,19
|
|
20231208,130500,15620225,3655,3655,3655,3655,0
|
|
20231208,130400,15620225,3655,3655,3655,3655,15
|
|
20231208,130300,15565400,3660,3660,3660,3660,307
|
|
20231208,130200,14441780,3680,3680,3680,3680,0
|
|
20231208,130100,14441780,3680,3680,3680,3680,0
|
|
20231208,130000,14441780,3680,3680,3680,3680,0
|
|
20231208,125900,14441780,3680,3680,3680,3680,0
|
|
20231208,125800,14441780,3680,3680,3680,3680,0
|
|
20231208,125700,14441780,3680,3680,3680,3680,0
|
|
20231208,125600,14441780,3680,3680,3680,3680,0
|
|
20231208,125500,14441780,3680,3680,3680,3680,0
|
|
20231208,125400,14441780,3680,3680,3680,3680,0
|
|
20231208,125300,14441780,3680,3680,3680,3680,0
|
|
20231208,125200,14441780,3680,3680,3680,3680,0
|
|
20231208,125100,14441780,3680,3680,3680,3680,0
|
|
20231208,125000,14441780,3680,3680,3680,3680,0
|
|
20231208,124900,14441780,3680,3680,3680,3680,0
|
|
20231208,124800,14441780,3680,3680,3680,3680,0
|
|
20231208,124700,14441780,3680,3680,3680,3680,0
|
|
20231208,124600,14441780,3680,3680,3680,3680,0
|
|
20231208,124500,14441780,3680,3680,3680,3680,0
|
|
20231208,124400,14441780,3680,3680,3680,3680,0
|
|
20231208,124300,14441780,3680,3680,3680,3680,0
|
|
20231208,124200,14441780,3680,3680,3680,3680,0
|
|
20231208,124100,14441780,3680,3680,3680,3680,0
|
|
20231208,124000,14441780,3680,3680,3680,3680,0
|
|
20231208,123900,14441780,3680,3680,3680,3680,0
|
|
20231208,123800,14441780,3680,3680,3680,3680,0
|
|
20231208,123700,14441780,3680,3680,3680,3680,0
|
|
20231208,123600,14441780,3680,3680,3680,3680,0
|
|
20231208,123500,14441780,3680,3680,3680,3680,0
|
|
20231208,123400,14441780,3680,3680,3680,3680,0
|
|
20231208,123300,14441780,3680,3680,3680,3680,0
|
|
20231208,123200,14441780,3680,3680,3680,3680,0
|
|
20231208,123100,14441780,3680,3680,3680,3680,0
|
|
20231208,123000,14441780,3680,3680,3680,3680,0
|
|
20231208,122900,14441780,3680,3680,3680,3680,0
|
|
20231208,122800,14441780,3680,3680,3680,3680,0
|
|
20231208,122700,14441780,3680,3680,3680,3680,0
|
|
20231208,122600,14441780,3680,3680,3680,3680,0
|
|
20231208,122500,14441780,3680,3680,3680,3680,0
|
|
20231208,122400,14441780,3680,3680,3680,3680,200
|
|
20231208,122300,13705780,3680,3680,3680,3680,0
|
|
20231208,122200,13705780,3680,3680,3680,3680,0
|
|
20231208,122100,13705780,3680,3680,3680,3680,5
|
|
20231208,122000,13687380,3680,3680,3680,3680,0
|
|
20231208,121900,13687380,3680,3680,3680,3680,0
|
|
20231208,121800,13687380,3680,3680,3680,3680,0
|
|
20231208,121700,13687380,3680,3680,3680,3680,0
|
|
20231208,121600,13687380,3680,3680,3680,3680,0
|
|
20231208,121500,13687380,3680,3680,3680,3680,0
|
|
20231208,121400,13687380,3680,3680,3680,3680,0
|
|
20231208,121300,13687380,3680,3680,3680,3680,0
|
|
20231208,121200,13687380,3680,3680,3680,3680,0
|
|
20231208,121100,13687380,3680,3680,3680,3680,0
|
|
20231208,121000,13687380,3680,3680,3680,3680,0
|
|
20231208,120900,13687380,3680,3675,3680,3675,10
|
|
20231208,120800,13650595,3650,3650,3650,3650,0
|
|
20231208,120700,13650595,3650,3650,3650,3650,0
|
|
20231208,120600,13650595,3650,3650,3650,3650,0
|
|
20231208,120500,13650595,3650,3655,3655,3650,8
|
|
20231208,120400,13621365,3655,3655,3655,3655,0
|
|
20231208,120300,13621365,3655,3655,3655,3655,0
|
|
20231208,120200,13621365,3655,3655,3655,3655,0
|
|
20231208,120100,13621365,3655,3660,3660,3655,133
|
|
20231208,120000,13134995,3665,3665,3665,3665,0
|
|
20231208,115900,13134995,3665,3665,3665,3665,0
|
|
20231208,115800,13134995,3665,3665,3665,3665,0
|
|
20231208,115700,13134995,3665,3665,3665,3665,0
|
|
20231208,115600,13134995,3665,3665,3665,3665,0
|
|
20231208,115500,13134995,3665,3665,3665,3665,0
|
|
20231208,115400,13134995,3665,3665,3665,3665,0
|
|
20231208,115300,13134995,3665,3665,3665,3665,0
|
|
20231208,115200,13134995,3665,3665,3665,3665,0
|
|
20231208,115100,13134995,3665,3665,3665,3665,0
|
|
20231208,115000,13134995,3665,3665,3665,3665,0
|
|
20231208,114900,13134995,3665,3665,3665,3665,0
|
|
20231208,114800,13134995,3665,3665,3665,3665,0
|
|
20231208,114700,13134995,3665,3665,3665,3665,3
|
|
20231208,114600,13124000,3665,3665,3665,3665,0
|
|
20231208,114500,13124000,3665,3665,3665,3665,9
|
|
20231208,114400,13091015,3665,3665,3665,3665,0
|
|
20231208,114300,13091015,3665,3665,3665,3665,0
|
|
20231208,114200,13091015,3665,3665,3665,3665,0
|
|
20231208,114100,13091015,3665,3665,3665,3665,0
|
|
20231208,114000,13091015,3665,3665,3665,3665,0
|
|
20231208,113900,13091015,3665,3665,3665,3665,0
|
|
20231208,113800,13091015,3665,3665,3665,3665,0
|
|
20231208,113700,13091015,3665,3665,3665,3665,0
|
|
20231208,113600,13091015,3665,3665,3665,3665,0
|
|
20231208,113500,13091015,3665,3665,3665,3665,22
|
|
20231208,113400,13010385,3660,3665,3665,3660,4
|
|
20231208,113300,12995740,3665,3670,3670,3665,90
|
|
20231208,113200,12665690,3680,3680,3680,3680,0
|
|
20231208,113100,12665690,3680,3680,3680,3680,10
|
|
20231208,113000,12628890,3685,3685,3685,3685,0
|
|
20231208,112900,12628890,3685,3685,3685,3685,0
|
|
20231208,112800,12628890,3685,3685,3685,3685,9
|
|
20231208,112700,12595725,3685,3685,3685,3685,0
|
|
20231208,112600,12595725,3685,3685,3685,3685,0
|
|
20231208,112500,12595725,3685,3685,3685,3685,0
|
|
20231208,112400,12595725,3685,3685,3685,3685,18
|
|
20231208,112300,12529395,3685,3685,3685,3685,0
|
|
20231208,112200,12529395,3685,3685,3685,3685,0
|
|
20231208,112100,12529395,3685,3685,3685,3685,12
|
|
20231208,112000,12485175,3685,3685,3685,3685,0
|
|
20231208,111900,12485175,3685,3685,3685,3685,10
|
|
20231208,111800,12448325,3685,3685,3685,3685,0
|
|
20231208,111700,12448325,3685,3685,3685,3685,0
|
|
20231208,111600,12448325,3685,3685,3685,3685,0
|
|
20231208,111500,12448325,3685,3685,3685,3685,0
|
|
20231208,111400,12448325,3685,3685,3685,3685,0
|
|
20231208,111300,12448325,3685,3685,3685,3685,0
|
|
20231208,111200,12448325,3685,3685,3685,3685,0
|
|
20231208,111100,12448325,3685,3685,3685,3685,2
|
|
20231208,111000,12440955,3655,3655,3655,3655,2
|
|
20231208,110900,12433645,3655,3655,3655,3655,0
|
|
20231208,110800,12433645,3655,3655,3655,3655,0
|
|
20231208,110700,12433645,3655,3655,3655,3655,0
|
|
20231208,110600,12433645,3655,3660,3660,3655,208
|
|
20231208,110500,11673320,3670,3670,3670,3670,0
|
|
20231208,110400,11673320,3670,3670,3670,3670,13
|
|
20231208,110300,11625610,3670,3670,3670,3670,100
|
|
20231208,110200,11258610,3700,3700,3700,3700,0
|
|
20231208,110100,11258610,3700,3700,3700,3700,0
|
|
20231208,110000,11258610,3700,3700,3700,3700,0
|
|
20231208,105900,11258610,3700,3700,3700,3700,0
|
|
20231208,105800,11258610,3700,3700,3700,3700,0
|
|
20231208,105700,11258610,3700,3700,3700,3700,0
|
|
20231208,105600,11258610,3700,3700,3700,3700,0
|
|
20231208,105500,11258610,3700,3700,3700,3700,0
|
|
20231208,105400,11258610,3700,3700,3700,3700,0
|
|
20231208,105300,11258610,3700,3700,3700,3700,0
|
|
20231208,105200,11258610,3700,3700,3700,3700,0
|
|
20231208,105100,11258610,3700,3700,3700,3700,0
|
|
20231208,105000,11258610,3700,3700,3700,3700,0
|
|
20231208,104900,11258610,3700,3700,3700,3700,0
|
|
20231208,104800,11258610,3700,3695,3700,3695,10
|
|
20231208,104700,11221640,3670,3670,3670,3670,0
|
|
20231208,104600,11221640,3670,3670,3670,3670,0
|
|
20231208,104500,11221640,3670,3670,3670,3670,0
|
|
20231208,104400,11221640,3670,3670,3670,3670,50
|
|
20231208,104300,11038140,3670,3670,3670,3670,0
|
|
20231208,104200,11038140,3670,3670,3670,3670,0
|
|
20231208,104100,11038140,3670,3670,3670,3670,47
|
|
20231208,104000,10865650,3670,3670,3670,3670,326
|
|
20231208,103900,9669230,3670,3670,3670,3670,0
|
|
20231208,103800,9669230,3670,3670,3670,3670,1
|
|
20231208,103700,9665560,3670,3670,3670,3670,5
|
|
20231208,103600,9647210,3670,3670,3670,3670,0
|
|
20231208,103500,9647210,3670,3670,3670,3670,0
|
|
20231208,103400,9647210,3670,3670,3670,3670,0
|
|
20231208,103300,9647210,3670,3670,3670,3670,1
|
|
20231208,103200,9643540,3670,3670,3670,3670,0
|
|
20231208,103100,9643540,3670,3670,3670,3670,0
|
|
20231208,103000,9643540,3670,3670,3670,3670,0
|
|
20231208,102900,9643540,3670,3670,3670,3670,0
|
|
20231208,102800,9643540,3670,3670,3670,3670,0
|
|
20231208,102700,9643540,3670,3670,3670,3670,0
|
|
20231208,102600,9643540,3670,3670,3670,3670,0
|
|
20231208,102500,9643540,3670,3670,3670,3670,0
|
|
20231208,102400,9643540,3670,3670,3670,3670,0
|
|
20231208,102300,9643540,3670,3670,3670,3670,0
|
|
20231208,102200,9643540,3670,3670,3670,3670,0
|
|
20231208,102100,9643540,3670,3670,3670,3670,0
|
|
20231208,102000,9643540,3670,3670,3670,3670,0
|
|
20231208,101900,9643540,3670,3670,3670,3670,0
|
|
20231208,101800,9643540,3670,3670,3670,3670,0
|
|
20231208,101700,9643540,3670,3670,3670,3670,0
|
|
20231208,101600,9643540,3670,3670,3670,3670,0
|
|
20231208,101500,9643540,3670,3670,3670,3670,0
|
|
20231208,101400,9643540,3670,3670,3670,3670,0
|
|
20231208,101300,9643540,3670,3670,3670,3670,0
|
|
20231208,101200,9643540,3670,3670,3670,3670,0
|
|
20231208,101100,9643540,3670,3670,3670,3670,0
|
|
20231208,101000,9643540,3670,3670,3670,3670,0
|
|
20231208,100900,9643540,3670,3670,3670,3670,1
|
|
20231208,100800,9639870,3670,3670,3670,3670,0
|
|
20231208,100700,9639870,3670,3670,3670,3670,0
|
|
20231208,100600,9639870,3670,3670,3670,3670,0
|
|
20231208,100500,9639870,3670,3670,3670,3670,0
|
|
20231208,100400,9639870,3670,3670,3670,3670,0
|
|
20231208,100300,9639870,3670,3670,3670,3670,0
|
|
20231208,100200,9639870,3670,3670,3670,3670,0
|
|
20231208,100100,9639870,3670,3670,3670,3670,0
|
|
20231208,100000,9639870,3670,3670,3670,3670,0
|
|
20231208,095900,9639870,3670,3670,3670,3670,0
|
|
20231208,095800,9639870,3670,3670,3670,3670,0
|
|
20231208,095700,9639870,3670,3670,3670,3670,1359
|
|
20231208,095600,4652340,3670,3670,3670,3670,0
|
|
20231208,095500,4652340,3670,3670,3670,3670,0
|
|
20231208,095400,4652340,3670,3670,3670,3670,0
|
|
20231208,095300,4652340,3670,3700,3700,3670,48
|
|
20231208,095200,4475190,3705,3705,3705,3705,0
|
|
20231208,095100,4475190,3705,3705,3705,3705,0
|
|
20231208,095000,4475190,3705,3705,3705,3705,0
|
|
20231208,094900,4475190,3705,3705,3705,3705,0
|
|
20231208,094800,4475190,3705,3705,3705,3705,0
|
|
20231208,094700,4475190,3705,3705,3705,3705,0
|
|
20231208,094600,4475190,3705,3705,3705,3705,0
|
|
20231208,094500,4475190,3705,3705,3705,3705,1
|
|
20231208,094400,4471485,3670,3675,3675,3670,125
|
|
20231208,094300,4012450,3705,3705,3705,3705,1
|
|
20231208,094200,4008745,3705,3705,3705,3705,0
|
|
20231208,094100,4008745,3705,3705,3705,3705,0
|
|
20231208,094000,4008745,3705,3705,3705,3705,1
|
|
20231208,093900,4005040,3675,3675,3675,3675,0
|
|
20231208,093800,4005040,3675,3705,3705,3675,610
|
|
20231208,093700,1763000,3705,3705,3705,3705,0
|
|
20231208,093600,1763000,3705,3705,3705,3705,0
|
|
20231208,093500,1763000,3705,3705,3705,3705,0
|
|
20231208,093400,1763000,3705,3705,3705,3705,15
|
|
20231208,093300,1707425,3705,3705,3705,3705,0
|
|
20231208,093200,1707425,3705,3705,3705,3705,0
|
|
20231208,093100,1707425,3705,3705,3705,3705,0
|
|
20231208,093000,1707425,3705,3705,3705,3705,61
|
|
20231208,092900,1481420,3690,3690,3690,3690,0
|
|
20231208,092800,1481420,3690,3690,3690,3690,0
|
|
20231208,092700,1481420,3690,3690,3690,3690,0
|
|
20231208,092600,1481420,3690,3690,3690,3690,0
|
|
20231208,092500,1481420,3690,3690,3690,3690,34
|
|
20231208,092400,1355960,3690,3690,3690,3690,0
|
|
20231208,092300,1355960,3690,3690,3690,3690,4
|
|
20231208,092200,1341200,3690,3690,3690,3690,0
|
|
20231208,092100,1341200,3690,3690,3690,3690,0
|
|
20231208,092000,1341200,3690,3690,3690,3690,15
|
|
20231208,091900,1285850,3690,3690,3690,3690,0
|
|
20231208,091800,1285850,3690,3690,3690,3690,0
|
|
20231208,091700,1285850,3690,3695,3695,3690,147
|
|
20231208,091600,743360,3690,3690,3690,3690,0
|
|
20231208,091500,743360,3690,3690,3690,3690,0
|
|
20231208,091400,743360,3690,3690,3690,3690,0
|
|
20231208,091300,743360,3690,3690,3690,3690,0
|
|
20231208,091200,743360,3690,3690,3690,3690,0
|
|
20231208,091100,743360,3690,3690,3690,3690,0
|
|
20231208,091000,743360,3690,3690,3690,3690,0
|
|
20231208,090900,743360,3690,3690,3690,3690,0
|
|
20231208,090800,743360,3690,3690,3690,3690,1
|
|
20231208,090700,739670,3725,3725,3725,3725,0
|
|
20231208,090600,739670,3725,3725,3725,3725,6
|
|
20231208,090500,717320,3690,3690,3690,3690,5
|
|
20231208,090400,698870,3690,3705,3720,3690,130
|
|
20231208,090300,216960,3690,3690,3690,3690,0
|
|
20231208,090200,216960,3690,3690,3690,3690,8
|
|
20231208,090100,187440,3690,3690,3690,3690,0
|
|
20231208,090000,187440,3690,3675,3690,3675,51
|