646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,194300,59707715,3650,3650,3650,3650,483
|
|
20231211,194200,59707715,3650,3650,3650,3650,0
|
|
20231211,194100,59707715,3650,3650,3650,3650,0
|
|
20231211,194000,59707715,3650,3650,3650,3650,0
|
|
20231211,193900,59707715,3650,3650,3650,3650,0
|
|
20231211,193800,59707715,3650,3650,3650,3650,0
|
|
20231211,193700,59707715,3650,3650,3650,3650,0
|
|
20231211,193600,59707715,3650,3650,3650,3650,0
|
|
20231211,193500,59707715,3650,3650,3650,3650,0
|
|
20231211,193400,59707715,3650,3650,3650,3650,0
|
|
20231211,193300,59707715,3650,3650,3650,3650,0
|
|
20231211,193200,59707715,3650,3650,3650,3650,0
|
|
20231211,193100,59707715,3650,3650,3650,3650,0
|
|
20231211,193000,59707715,3650,3650,3650,3650,0
|
|
20231211,192900,59707715,3650,3650,3650,3650,0
|
|
20231211,192800,59707715,3650,3650,3650,3650,0
|
|
20231211,192700,59707715,3650,3650,3650,3650,0
|
|
20231211,192600,59707715,3650,3650,3650,3650,0
|
|
20231211,192500,59707715,3650,3650,3650,3650,0
|
|
20231211,192400,59707715,3650,3650,3650,3650,0
|
|
20231211,192300,59707715,3650,3650,3650,3650,0
|
|
20231211,192200,59707715,3650,3650,3650,3650,0
|
|
20231211,192100,59707715,3650,3650,3650,3650,0
|
|
20231211,192000,59707715,3650,3650,3650,3650,0
|
|
20231211,191900,59707715,3650,3650,3650,3650,0
|
|
20231211,191800,59707715,3650,3650,3650,3650,0
|
|
20231211,191700,59707715,3650,3650,3650,3650,0
|
|
20231211,191600,59707715,3650,3650,3650,3650,0
|
|
20231211,191500,59707715,3650,3650,3650,3650,0
|
|
20231211,191400,59707715,3650,3650,3650,3650,0
|
|
20231211,191300,59707715,3650,3650,3650,3650,483
|
|
20231211,191200,59707715,3650,3650,3650,3650,0
|
|
20231211,191100,59707715,3650,3650,3650,3650,0
|
|
20231211,191000,59707715,3650,3650,3650,3650,0
|
|
20231211,190900,59707715,3650,3650,3650,3650,0
|
|
20231211,190800,59707715,3650,3650,3650,3650,0
|
|
20231211,190700,59707715,3650,3650,3650,3650,0
|
|
20231211,190600,59707715,3650,3650,3650,3650,0
|
|
20231211,190500,59707715,3650,3650,3650,3650,0
|
|
20231211,190400,59707715,3650,3650,3650,3650,0
|
|
20231211,190300,59707715,3650,3650,3650,3650,0
|
|
20231211,190200,59707715,3650,3650,3650,3650,0
|
|
20231211,190100,59707715,3650,3650,3650,3650,0
|
|
20231211,190000,59707715,3650,3650,3650,3650,0
|
|
20231211,185900,59707715,3650,3650,3650,3650,0
|
|
20231211,185800,59707715,3650,3650,3650,3650,0
|
|
20231211,185700,59707715,3650,3650,3650,3650,0
|
|
20231211,185600,59707715,3650,3650,3650,3650,0
|
|
20231211,185500,59707715,3650,3650,3650,3650,0
|
|
20231211,185400,59707715,3650,3650,3650,3650,0
|
|
20231211,185300,59707715,3650,3650,3650,3650,0
|
|
20231211,185200,59707715,3650,3650,3650,3650,0
|
|
20231211,185100,59707715,3650,3650,3650,3650,0
|
|
20231211,185000,59707715,3650,3650,3650,3650,0
|
|
20231211,184900,59707715,3650,3650,3650,3650,0
|
|
20231211,184800,59707715,3650,3650,3650,3650,0
|
|
20231211,184700,59707715,3650,3650,3650,3650,0
|
|
20231211,184600,59707715,3650,3650,3650,3650,0
|
|
20231211,184500,59707715,3650,3650,3650,3650,0
|
|
20231211,184400,59707715,3650,3650,3650,3650,0
|
|
20231211,184300,59707715,3650,3650,3650,3650,483
|
|
20231211,184200,59707715,3650,3650,3650,3650,0
|
|
20231211,184100,59707715,3650,3650,3650,3650,0
|
|
20231211,184000,59707715,3650,3650,3650,3650,0
|
|
20231211,183900,59707715,3650,3650,3650,3650,0
|
|
20231211,183800,59707715,3650,3650,3650,3650,0
|
|
20231211,183700,59707715,3650,3650,3650,3650,0
|
|
20231211,183600,59707715,3650,3650,3650,3650,0
|
|
20231211,183500,59707715,3650,3650,3650,3650,0
|
|
20231211,183400,59707715,3650,3650,3650,3650,0
|
|
20231211,183300,59707715,3650,3650,3650,3650,0
|
|
20231211,183200,59707715,3650,3650,3650,3650,0
|
|
20231211,183100,59707715,3650,3650,3650,3650,0
|
|
20231211,183000,59707715,3650,3650,3650,3650,0
|
|
20231211,182900,59707715,3650,3650,3650,3650,0
|
|
20231211,182800,59707715,3650,3650,3650,3650,0
|
|
20231211,182700,59707715,3650,3650,3650,3650,0
|
|
20231211,182600,59707715,3650,3650,3650,3650,0
|
|
20231211,182500,59707715,3650,3650,3650,3650,0
|
|
20231211,182400,59707715,3650,3650,3650,3650,0
|
|
20231211,182300,59707715,3650,3650,3650,3650,0
|
|
20231211,182200,59707715,3650,3650,3650,3650,0
|
|
20231211,182100,59707715,3650,3650,3650,3650,0
|
|
20231211,182000,59707715,3650,3650,3650,3650,0
|
|
20231211,181900,59707715,3650,3650,3650,3650,0
|
|
20231211,181800,59707715,3650,3650,3650,3650,0
|
|
20231211,181700,59707715,3650,3650,3650,3650,0
|
|
20231211,181600,59707715,3650,3650,3650,3650,0
|
|
20231211,181500,59707715,3650,3650,3650,3650,0
|
|
20231211,181400,59707715,3650,3650,3650,3650,0
|
|
20231211,181300,59707715,3650,3650,3650,3650,483
|
|
20231211,181200,59707715,3650,3650,3650,3650,0
|
|
20231211,181100,59707715,3650,3650,3650,3650,0
|
|
20231211,181000,59707715,3650,3650,3650,3650,0
|
|
20231211,180900,59707715,3650,3650,3650,3650,0
|
|
20231211,180800,59707715,3650,3650,3650,3650,0
|
|
20231211,180700,59707715,3650,3650,3650,3650,0
|
|
20231211,180600,59707715,3650,3650,3650,3650,0
|
|
20231211,180500,59707715,3650,3650,3650,3650,0
|
|
20231211,180400,59707715,3650,3650,3650,3650,0
|
|
20231211,180300,59707715,3650,3650,3650,3650,0
|
|
20231211,180200,59707715,3650,3650,3650,3650,0
|
|
20231211,180100,59707715,3650,3650,3650,3650,0
|
|
20231211,180000,59707715,3650,3650,3650,3650,0
|
|
20231211,175900,59707715,3650,3650,3650,3650,0
|
|
20231211,175800,59707715,3650,3650,3650,3650,0
|
|
20231211,175700,59707715,3650,3650,3650,3650,0
|
|
20231211,175600,59707715,3650,3650,3650,3650,0
|
|
20231211,175500,59707715,3650,3650,3650,3650,0
|
|
20231211,175400,59707715,3650,3650,3650,3650,0
|
|
20231211,175300,59707715,3650,3650,3650,3650,0
|
|
20231211,175200,59707715,3650,3650,3650,3650,0
|
|
20231211,175100,59707715,3650,3650,3650,3650,0
|
|
20231211,175000,59707715,3650,3650,3650,3650,0
|
|
20231211,174900,59707715,3650,3650,3650,3650,0
|
|
20231211,174800,59707715,3650,3650,3650,3650,0
|
|
20231211,174700,59707715,3650,3650,3650,3650,0
|
|
20231211,174600,59707715,3650,3650,3650,3650,0
|
|
20231211,174500,59707715,3650,3650,3650,3650,0
|
|
20231211,174400,59707715,3650,3650,3650,3650,0
|
|
20231211,174300,59707715,3650,3650,3650,3650,483
|
|
20231211,174200,59707715,3650,3650,3650,3650,0
|
|
20231211,174100,59707715,3650,3650,3650,3650,0
|
|
20231211,174000,59707715,3650,3650,3650,3650,0
|
|
20231211,173900,59707715,3650,3650,3650,3650,0
|
|
20231211,173800,59707715,3650,3650,3650,3650,0
|
|
20231211,173700,59707715,3650,3650,3650,3650,0
|
|
20231211,173600,59707715,3650,3650,3650,3650,0
|
|
20231211,173500,59707715,3650,3650,3650,3650,0
|
|
20231211,173400,59707715,3650,3650,3650,3650,0
|
|
20231211,173300,59707715,3650,3650,3650,3650,0
|
|
20231211,173200,59707715,3650,3650,3650,3650,0
|
|
20231211,173100,59707715,3650,3650,3650,3650,0
|
|
20231211,173000,59707715,3650,3650,3650,3650,0
|
|
20231211,172900,59707715,3650,3650,3650,3650,0
|
|
20231211,172800,59707715,3650,3650,3650,3650,0
|
|
20231211,172700,59707715,3650,3650,3650,3650,0
|
|
20231211,172600,59707715,3650,3650,3650,3650,0
|
|
20231211,172500,59707715,3650,3650,3650,3650,0
|
|
20231211,172400,59707715,3650,3650,3650,3650,0
|
|
20231211,172300,59707715,3650,3650,3650,3650,0
|
|
20231211,172200,59707715,3650,3650,3650,3650,0
|
|
20231211,172100,59707715,3650,3650,3650,3650,0
|
|
20231211,172000,59707715,3650,3650,3650,3650,0
|
|
20231211,171900,59707715,3650,3650,3650,3650,0
|
|
20231211,171800,59707715,3650,3650,3650,3650,0
|
|
20231211,171700,59707715,3650,3650,3650,3650,0
|
|
20231211,171600,59707715,3650,3650,3650,3650,0
|
|
20231211,171500,59707715,3650,3650,3650,3650,0
|
|
20231211,171400,59707715,3650,3650,3650,3650,0
|
|
20231211,171300,59707715,3650,3650,3650,3650,483
|
|
20231211,171200,59707715,3650,3650,3650,3650,0
|
|
20231211,171100,59707715,3650,3650,3650,3650,0
|
|
20231211,171000,59707715,3650,3650,3650,3650,0
|
|
20231211,170900,59707715,3650,3650,3650,3650,0
|
|
20231211,170800,59707715,3650,3650,3650,3650,0
|
|
20231211,170700,59707715,3650,3650,3650,3650,0
|
|
20231211,170600,59707715,3650,3650,3650,3650,0
|
|
20231211,170500,59707715,3650,3650,3650,3650,0
|
|
20231211,170400,59707715,3650,3650,3650,3650,0
|
|
20231211,170300,59707715,3650,3650,3650,3650,0
|
|
20231211,170200,59707715,3650,3650,3650,3650,0
|
|
20231211,170100,59707715,3650,3650,3650,3650,0
|
|
20231211,170000,59707715,3650,3650,3650,3650,0
|
|
20231211,165900,59707715,3650,3650,3650,3650,0
|
|
20231211,165800,59707715,3650,3650,3650,3650,0
|
|
20231211,165700,59707715,3650,3650,3650,3650,0
|
|
20231211,165600,59707715,3650,3650,3650,3650,0
|
|
20231211,165500,59707715,3650,3650,3650,3650,0
|
|
20231211,165400,59707715,3650,3650,3650,3650,0
|
|
20231211,165300,59707715,3650,3650,3650,3650,0
|
|
20231211,165200,59707715,3650,3650,3650,3650,0
|
|
20231211,165100,59707715,3650,3650,3650,3650,0
|
|
20231211,165000,59707715,3650,3650,3650,3650,0
|
|
20231211,164900,59707715,3650,3650,3650,3650,0
|
|
20231211,164800,59707715,3650,3650,3650,3650,0
|
|
20231211,164700,59707715,3650,3650,3650,3650,0
|
|
20231211,164600,59707715,3650,3650,3650,3650,0
|
|
20231211,164500,59707715,3650,3650,3650,3650,0
|
|
20231211,164400,59707715,3650,3650,3650,3650,0
|
|
20231211,164300,59707715,3650,3650,3650,3650,483
|
|
20231211,164200,59707715,3650,3650,3650,3650,0
|
|
20231211,164100,59707715,3650,3650,3650,3650,0
|
|
20231211,164000,59707715,3650,3650,3650,3650,0
|
|
20231211,163900,59707715,3650,3650,3650,3650,0
|
|
20231211,163800,59707715,3650,3650,3650,3650,0
|
|
20231211,163700,59707715,3650,3650,3650,3650,0
|
|
20231211,163600,59707715,3650,3650,3650,3650,0
|
|
20231211,163500,59707715,3650,3650,3650,3650,0
|
|
20231211,163400,59707715,3650,3650,3650,3650,0
|
|
20231211,163300,59707715,3650,3650,3650,3650,0
|
|
20231211,163200,59707715,3650,3650,3650,3650,0
|
|
20231211,163100,59707715,3650,3650,3650,3650,0
|
|
20231211,163000,59707715,3650,3650,3650,3650,0
|
|
20231211,162900,59707715,3650,3650,3650,3650,0
|
|
20231211,162800,59707715,3650,3650,3650,3650,0
|
|
20231211,162700,59707715,3650,3650,3650,3650,0
|
|
20231211,162600,59707715,3650,3650,3650,3650,0
|
|
20231211,162500,59707715,3650,3650,3650,3650,0
|
|
20231211,162400,59707715,3650,3650,3650,3650,0
|
|
20231211,162300,59707715,3650,3650,3650,3650,0
|
|
20231211,162200,59707715,3650,3650,3650,3650,0
|
|
20231211,162100,59707715,3650,3650,3650,3650,0
|
|
20231211,162000,59707715,3650,3650,3650,3650,0
|
|
20231211,161900,59707715,3650,3650,3650,3650,0
|
|
20231211,161800,59707715,3650,3650,3650,3650,0
|
|
20231211,161700,59707715,3650,3650,3650,3650,0
|
|
20231211,161600,59707715,3650,3650,3650,3650,0
|
|
20231211,161500,59707715,3650,3650,3650,3650,0
|
|
20231211,161400,59707715,3650,3650,3650,3650,0
|
|
20231211,161300,59707715,3650,3650,3650,3650,483
|
|
20231211,161200,59707715,3650,3650,3650,3650,0
|
|
20231211,161100,59707715,3650,3650,3650,3650,0
|
|
20231211,161000,59707715,3650,3650,3650,3650,0
|
|
20231211,160900,59707715,3650,3650,3650,3650,0
|
|
20231211,160800,59707715,3650,3650,3650,3650,0
|
|
20231211,160700,59707715,3650,3650,3650,3650,0
|
|
20231211,160600,59707715,3650,3650,3650,3650,0
|
|
20231211,160500,59707715,3650,3650,3650,3650,0
|
|
20231211,160400,59707715,3650,3650,3650,3650,0
|
|
20231211,160300,59707715,3650,3650,3650,3650,0
|
|
20231211,160200,59707715,3650,3650,3650,3650,0
|
|
20231211,160100,59707715,3650,3650,3650,3650,0
|
|
20231211,160000,59707715,3650,3650,3650,3650,0
|
|
20231211,155900,59707715,3650,3650,3650,3650,0
|
|
20231211,155800,59707715,3650,3650,3650,3650,0
|
|
20231211,155700,59707715,3650,3650,3650,3650,0
|
|
20231211,155600,59707715,3650,3650,3650,3650,0
|
|
20231211,155500,59707715,3650,3650,3650,3650,0
|
|
20231211,155400,59707715,3650,3650,3650,3650,0
|
|
20231211,155300,59707715,3650,3650,3650,3650,0
|
|
20231211,155200,59707715,3650,3650,3650,3650,0
|
|
20231211,155100,59707715,3650,3650,3650,3650,0
|
|
20231211,155000,59707715,3650,3650,3650,3650,0
|
|
20231211,154900,59707715,3650,3650,3650,3650,0
|
|
20231211,154800,59707715,3650,3650,3650,3650,0
|
|
20231211,154700,59707715,3650,3650,3650,3650,0
|
|
20231211,154600,59707715,3650,3650,3650,3650,0
|
|
20231211,154500,59707715,3650,3650,3650,3650,0
|
|
20231211,154400,59707715,3650,3650,3650,3650,0
|
|
20231211,154300,59707715,3650,3650,3650,3650,483
|
|
20231211,154200,59707715,3650,3650,3650,3650,0
|
|
20231211,154100,59707715,3650,3650,3650,3650,0
|
|
20231211,154000,59707715,3650,3650,3650,3650,0
|
|
20231211,153900,59707715,3650,3650,3650,3650,0
|
|
20231211,153800,59707715,3650,3650,3650,3650,0
|
|
20231211,153700,59707715,3650,3650,3650,3650,0
|
|
20231211,153600,59707715,3650,3650,3650,3650,0
|
|
20231211,153500,59707715,3650,3650,3650,3650,0
|
|
20231211,153400,59707715,3650,3650,3650,3650,0
|
|
20231211,153300,59707715,3650,3650,3650,3650,0
|
|
20231211,153200,59707715,3650,3650,3650,3650,0
|
|
20231211,153100,59707715,3650,3650,3650,3650,0
|
|
20231211,153000,59707715,3650,3650,3650,3650,483
|
|
20231211,152900,57944765,3650,3650,3650,3650,0
|
|
20231211,152800,57944765,3650,3650,3650,3650,0
|
|
20231211,152700,57944765,3650,3650,3650,3650,0
|
|
20231211,152600,57944765,3650,3650,3650,3650,0
|
|
20231211,152500,57944765,3650,3650,3650,3650,0
|
|
20231211,152400,57944765,3650,3650,3650,3650,0
|
|
20231211,152300,57944765,3650,3650,3650,3650,0
|
|
20231211,152200,57944765,3650,3650,3650,3650,0
|
|
20231211,152100,57944765,3650,3650,3650,3650,0
|
|
20231211,152000,57944765,3650,3650,3650,3650,0
|
|
20231211,151900,57944765,3650,3650,3650,3650,37
|
|
20231211,151800,57809715,3650,3650,3650,3650,0
|
|
20231211,151700,57809715,3650,3650,3650,3650,0
|
|
20231211,151600,57809715,3650,3650,3650,3650,0
|
|
20231211,151500,57809715,3650,3650,3650,3650,40
|
|
20231211,151400,57663715,3650,3650,3650,3650,0
|
|
20231211,151300,57663715,3650,3650,3650,3650,0
|
|
20231211,151200,57663715,3650,3650,3650,3650,41
|
|
20231211,151100,57514065,3625,3625,3625,3625,10
|
|
20231211,151000,57477815,3650,3650,3650,3650,0
|
|
20231211,150900,57477815,3650,3650,3650,3650,0
|
|
20231211,150800,57477815,3650,3650,3650,3650,0
|
|
20231211,150700,57477815,3650,3650,3650,3650,0
|
|
20231211,150600,57477815,3650,3640,3650,3640,280
|
|
20231211,150500,56456540,3640,3640,3640,3640,25
|
|
20231211,150400,56365540,3640,3640,3640,3640,0
|
|
20231211,150300,56365540,3640,3640,3640,3640,0
|
|
20231211,150200,56365540,3640,3640,3640,3640,0
|
|
20231211,150100,56365540,3640,3640,3640,3640,0
|
|
20231211,150000,56365540,3640,3640,3640,3640,0
|
|
20231211,145900,56365540,3640,3640,3640,3640,0
|
|
20231211,145800,56365540,3640,3640,3640,3640,2
|
|
20231211,145700,56358260,3640,3640,3640,3640,0
|
|
20231211,145600,56358260,3640,3640,3640,3640,0
|
|
20231211,145500,56358260,3640,3640,3640,3640,0
|
|
20231211,145400,56358260,3640,3640,3640,3640,0
|
|
20231211,145300,56358260,3640,3640,3640,3640,0
|
|
20231211,145200,56358260,3640,3640,3640,3640,0
|
|
20231211,145100,56358260,3640,3640,3640,3640,0
|
|
20231211,145000,56358260,3640,3640,3640,3640,0
|
|
20231211,144900,56358260,3640,3640,3640,3640,0
|
|
20231211,144800,56358260,3640,3640,3640,3640,0
|
|
20231211,144700,56358260,3640,3640,3640,3640,0
|
|
20231211,144600,56358260,3640,3640,3640,3640,0
|
|
20231211,144500,56358260,3640,3640,3640,3640,3
|
|
20231211,144400,56347340,3640,3640,3640,3640,1
|
|
20231211,144300,56343700,3640,3640,3640,3640,0
|
|
20231211,144200,56343700,3640,3640,3640,3640,0
|
|
20231211,144100,56343700,3640,3640,3640,3640,0
|
|
20231211,144000,56343700,3640,3640,3640,3640,0
|
|
20231211,143900,56343700,3640,3640,3640,3640,0
|
|
20231211,143800,56343700,3640,3640,3640,3640,0
|
|
20231211,143700,56343700,3640,3640,3640,3640,1
|
|
20231211,143600,56340060,3615,3615,3615,3615,0
|
|
20231211,143500,56340060,3615,3615,3615,3615,0
|
|
20231211,143400,56340060,3615,3615,3615,3615,0
|
|
20231211,143300,56340060,3615,3635,3635,3615,900
|
|
20231211,143200,53083740,3640,3640,3640,3640,0
|
|
20231211,143100,53083740,3640,3640,3640,3640,0
|
|
20231211,143000,53083740,3640,3640,3640,3640,0
|
|
20231211,142900,53083740,3640,3635,3640,3635,3
|
|
20231211,142800,53072830,3635,3635,3635,3635,0
|
|
20231211,142700,53072830,3635,3635,3635,3635,0
|
|
20231211,142600,53072830,3635,3635,3635,3635,0
|
|
20231211,142500,53072830,3635,3635,3635,3635,300
|
|
20231211,142400,51982330,3640,3640,3640,3640,0
|
|
20231211,142300,51982330,3640,3640,3640,3640,0
|
|
20231211,142200,51982330,3640,3640,3640,3640,0
|
|
20231211,142100,51982330,3640,3640,3640,3640,0
|
|
20231211,142000,51982330,3640,3640,3640,3640,0
|
|
20231211,141900,51982330,3640,3640,3640,3640,0
|
|
20231211,141800,51982330,3640,3640,3640,3640,0
|
|
20231211,141700,51982330,3640,3640,3640,3640,0
|
|
20231211,141600,51982330,3640,3640,3640,3640,0
|
|
20231211,141500,51982330,3640,3640,3640,3640,0
|
|
20231211,141400,51982330,3640,3640,3640,3640,0
|
|
20231211,141300,51982330,3640,3640,3640,3640,0
|
|
20231211,141200,51982330,3640,3640,3640,3640,5
|
|
20231211,141100,51964130,3640,3640,3640,3640,4
|
|
20231211,141000,51949570,3635,3635,3635,3635,100
|
|
20231211,140900,51586070,3635,3635,3635,3635,5
|
|
20231211,140800,51567895,3625,3625,3625,3625,0
|
|
20231211,140700,51567895,3625,3625,3625,3625,0
|
|
20231211,140600,51567895,3625,3625,3625,3625,0
|
|
20231211,140500,51567895,3625,3625,3625,3625,0
|
|
20231211,140400,51567895,3625,3625,3625,3625,168
|
|
20231211,140300,50958895,3630,3630,3630,3630,0
|
|
20231211,140200,50958895,3630,3630,3630,3630,0
|
|
20231211,140100,50958895,3630,3630,3630,3630,0
|
|
20231211,140000,50958895,3630,3635,3635,3630,1062
|
|
20231211,135900,47098840,3635,3635,3635,3635,0
|
|
20231211,135800,47098840,3635,3635,3635,3635,0
|
|
20231211,135700,47098840,3635,3635,3635,3635,10
|
|
20231211,135600,47062490,3635,3635,3635,3635,0
|
|
20231211,135500,47062490,3635,3635,3635,3635,0
|
|
20231211,135400,47062490,3635,3635,3635,3635,1
|
|
20231211,135300,47058855,3635,3635,3635,3635,0
|
|
20231211,135200,47058855,3635,3635,3635,3635,0
|
|
20231211,135100,47058855,3635,3635,3635,3635,0
|
|
20231211,135000,47058855,3635,3635,3635,3635,33
|
|
20231211,134900,46938900,3630,3630,3630,3630,0
|
|
20231211,134800,46938900,3630,3630,3630,3630,0
|
|
20231211,134700,46938900,3630,3630,3630,3630,194
|
|
20231211,134600,46234680,3630,3630,3630,3630,0
|
|
20231211,134500,46234680,3630,3630,3630,3630,0
|
|
20231211,134400,46234680,3630,3630,3630,3630,0
|
|
20231211,134300,46234680,3630,3630,3630,3630,0
|
|
20231211,134200,46234680,3630,3630,3630,3630,0
|
|
20231211,134100,46234680,3630,3630,3630,3630,0
|
|
20231211,134000,46234680,3630,3630,3630,3630,0
|
|
20231211,133900,46234680,3630,3630,3630,3630,0
|
|
20231211,133800,46234680,3630,3630,3630,3630,1
|
|
20231211,133700,46231050,3625,3625,3625,3625,0
|
|
20231211,133600,46231050,3625,3625,3625,3625,0
|
|
20231211,133500,46231050,3625,3625,3625,3625,0
|
|
20231211,133400,46231050,3625,3625,3625,3625,0
|
|
20231211,133300,46231050,3625,3625,3625,3625,0
|
|
20231211,133200,46231050,3625,3625,3625,3625,0
|
|
20231211,133100,46231050,3625,3625,3625,3625,0
|
|
20231211,133000,46231050,3625,3625,3625,3625,0
|
|
20231211,132900,46231050,3625,3625,3625,3625,0
|
|
20231211,132800,46231050,3625,3625,3625,3625,500
|
|
20231211,132700,44418550,3625,3625,3625,3625,0
|
|
20231211,132600,44418550,3625,3625,3625,3625,0
|
|
20231211,132500,44418550,3625,3625,3625,3625,0
|
|
20231211,132400,44418550,3625,3625,3625,3625,0
|
|
20231211,132300,44418550,3625,3625,3625,3625,0
|
|
20231211,132200,44418550,3625,3625,3625,3625,0
|
|
20231211,132100,44418550,3625,3625,3625,3625,0
|
|
20231211,132000,44418550,3625,3625,3625,3625,0
|
|
20231211,131900,44418550,3625,3630,3630,3625,36
|
|
20231211,131800,44288045,3625,3625,3625,3625,253
|
|
20231211,131700,43370920,3625,3625,3625,3625,0
|
|
20231211,131600,43370920,3625,3625,3625,3625,50
|
|
20231211,131500,43189670,3630,3630,3630,3630,0
|
|
20231211,131400,43189670,3630,3630,3630,3630,0
|
|
20231211,131300,43189670,3630,3630,3630,3630,0
|
|
20231211,131200,43189670,3630,3630,3630,3630,0
|
|
20231211,131100,43189670,3630,3630,3630,3630,0
|
|
20231211,131000,43189670,3630,3630,3630,3630,0
|
|
20231211,130900,43189670,3630,3630,3630,3630,0
|
|
20231211,130800,43189670,3630,3630,3630,3630,0
|
|
20231211,130700,43189670,3630,3630,3630,3630,0
|
|
20231211,130600,43189670,3630,3630,3630,3630,0
|
|
20231211,130500,43189670,3630,3630,3630,3630,0
|
|
20231211,130400,43189670,3630,3630,3630,3630,0
|
|
20231211,130300,43189670,3630,3630,3630,3630,0
|
|
20231211,130200,43189670,3630,3630,3630,3630,0
|
|
20231211,130100,43189670,3630,3630,3630,3630,0
|
|
20231211,130000,43189670,3630,3630,3630,3630,0
|
|
20231211,125900,43189670,3630,3630,3630,3630,0
|
|
20231211,125800,43189670,3630,3630,3630,3630,0
|
|
20231211,125700,43189670,3630,3630,3630,3630,0
|
|
20231211,125600,43189670,3630,3630,3630,3630,0
|
|
20231211,125500,43189670,3630,3630,3630,3630,0
|
|
20231211,125400,43189670,3630,3630,3630,3630,0
|
|
20231211,125300,43189670,3630,3630,3630,3630,0
|
|
20231211,125200,43189670,3630,3630,3630,3630,0
|
|
20231211,125100,43189670,3630,3630,3630,3630,0
|
|
20231211,125000,43189670,3630,3630,3630,3630,0
|
|
20231211,124900,43189670,3630,3630,3630,3630,0
|
|
20231211,124800,43189670,3630,3630,3630,3630,0
|
|
20231211,124700,43189670,3630,3630,3630,3630,0
|
|
20231211,124600,43189670,3630,3630,3630,3630,0
|
|
20231211,124500,43189670,3630,3620,3630,3615,177
|
|
20231211,124400,42549330,3625,3625,3625,3625,0
|
|
20231211,124300,42549330,3625,3625,3625,3625,0
|
|
20231211,124200,42549330,3625,3625,3625,3625,0
|
|
20231211,124100,42549330,3625,3625,3625,3625,0
|
|
20231211,124000,42549330,3625,3625,3625,3625,0
|
|
20231211,123900,42549330,3625,3625,3625,3625,100
|
|
20231211,123800,42186830,3620,3620,3620,3620,0
|
|
20231211,123700,42186830,3620,3620,3620,3620,0
|
|
20231211,123600,42186830,3620,3620,3620,3620,0
|
|
20231211,123500,42186830,3620,3620,3620,3620,0
|
|
20231211,123400,42186830,3620,3620,3620,3620,0
|
|
20231211,123300,42186830,3620,3620,3620,3620,0
|
|
20231211,123200,42186830,3620,3620,3620,3620,0
|
|
20231211,123100,42186830,3620,3620,3620,3620,0
|
|
20231211,123000,42186830,3620,3620,3620,3620,100
|
|
20231211,122900,41824830,3620,3620,3620,3620,0
|
|
20231211,122800,41824830,3620,3620,3620,3620,200
|
|
20231211,122700,41100830,3620,3620,3620,3620,0
|
|
20231211,122600,41100830,3620,3620,3620,3620,300
|
|
20231211,122500,40014830,3620,3620,3620,3620,200
|
|
20231211,122400,39290830,3630,3630,3630,3630,0
|
|
20231211,122300,39290830,3630,3630,3630,3630,0
|
|
20231211,122200,39290830,3630,3630,3630,3630,0
|
|
20231211,122100,39290830,3630,3630,3630,3630,0
|
|
20231211,122000,39290830,3630,3630,3630,3630,27
|
|
20231211,121900,39192820,3620,3620,3620,3620,68
|
|
20231211,121800,38946660,3620,3620,3620,3620,0
|
|
20231211,121700,38946660,3620,3630,3630,3620,601
|
|
20231211,121600,36770240,3630,3630,3630,3630,5
|
|
20231211,121500,36752090,3630,3630,3630,3630,0
|
|
20231211,121400,36752090,3630,3630,3630,3630,0
|
|
20231211,121300,36752090,3630,3630,3630,3630,0
|
|
20231211,121200,36752090,3630,3630,3630,3630,0
|
|
20231211,121100,36752090,3630,3630,3630,3630,0
|
|
20231211,121000,36752090,3630,3630,3630,3630,400
|
|
20231211,120900,35300090,3630,3630,3630,3630,600
|
|
20231211,120800,33122090,3630,3630,3630,3630,250
|
|
20231211,120700,32214590,3635,3635,3635,3635,0
|
|
20231211,120600,32214590,3635,3635,3635,3635,0
|
|
20231211,120500,32214590,3635,3635,3635,3635,0
|
|
20231211,120400,32214590,3635,3630,3635,3630,400
|
|
20231211,120300,30761405,3630,3630,3630,3630,0
|
|
20231211,120200,30761405,3630,3630,3630,3630,0
|
|
20231211,120100,30761405,3630,3630,3630,3630,0
|
|
20231211,120000,30761405,3630,3630,3630,3630,0
|
|
20231211,115900,30761405,3630,3630,3630,3630,0
|
|
20231211,115800,30761405,3630,3630,3630,3630,0
|
|
20231211,115700,30761405,3630,3630,3630,3630,0
|
|
20231211,115600,30761405,3630,3630,3630,3630,0
|
|
20231211,115500,30761405,3630,3630,3630,3630,0
|
|
20231211,115400,30761405,3630,3630,3630,3630,0
|
|
20231211,115300,30761405,3630,3630,3630,3630,0
|
|
20231211,115200,30761405,3630,3630,3630,3630,0
|
|
20231211,115100,30761405,3630,3630,3630,3630,0
|
|
20231211,115000,30761405,3630,3630,3630,3630,0
|
|
20231211,114900,30761405,3630,3630,3630,3630,0
|
|
20231211,114800,30761405,3630,3630,3630,3630,0
|
|
20231211,114700,30761405,3630,3630,3630,3630,0
|
|
20231211,114600,30761405,3630,3630,3630,3630,0
|
|
20231211,114500,30761405,3630,3630,3630,3630,0
|
|
20231211,114400,30761405,3630,3630,3630,3630,0
|
|
20231211,114300,30761405,3630,3630,3630,3630,0
|
|
20231211,114200,30761405,3630,3630,3630,3630,59
|
|
20231211,114100,30547235,3630,3630,3630,3630,0
|
|
20231211,114000,30547235,3630,3630,3630,3630,0
|
|
20231211,113900,30547235,3630,3630,3630,3630,0
|
|
20231211,113800,30547235,3630,3630,3630,3630,0
|
|
20231211,113700,30547235,3630,3630,3630,3630,0
|
|
20231211,113600,30547235,3630,3630,3630,3630,0
|
|
20231211,113500,30547235,3630,3630,3630,3630,0
|
|
20231211,113400,30547235,3630,3630,3630,3630,0
|
|
20231211,113300,30547235,3630,3630,3630,3630,0
|
|
20231211,113200,30547235,3630,3630,3630,3630,0
|
|
20231211,113100,30547235,3630,3630,3630,3630,2
|
|
20231211,113000,30539975,3630,3630,3630,3630,0
|
|
20231211,112900,30539975,3630,3630,3630,3630,300
|
|
20231211,112800,29450975,3630,3630,3630,3630,0
|
|
20231211,112700,29450975,3630,3630,3630,3630,1
|
|
20231211,112600,29447345,3630,3630,3630,3630,0
|
|
20231211,112500,29447345,3630,3630,3630,3630,0
|
|
20231211,112400,29447345,3630,3630,3630,3630,200
|
|
20231211,112300,28721345,3630,3630,3630,3630,0
|
|
20231211,112200,28721345,3630,3630,3630,3630,0
|
|
20231211,112100,28721345,3630,3630,3630,3630,0
|
|
20231211,112000,28721345,3630,3630,3630,3630,0
|
|
20231211,111900,28721345,3630,3630,3630,3630,0
|
|
20231211,111800,28721345,3630,3630,3630,3630,0
|
|
20231211,111700,28721345,3630,3630,3630,3630,404
|
|
20231211,111600,27254825,3630,3630,3630,3630,403
|
|
20231211,111500,25791935,3630,3630,3630,3630,0
|
|
20231211,111400,25791935,3630,3630,3630,3630,0
|
|
20231211,111300,25791935,3630,3630,3630,3630,0
|
|
20231211,111200,25791935,3630,3630,3630,3630,2
|
|
20231211,111100,25784675,3630,3630,3630,3630,2
|
|
20231211,111000,25777415,3630,3630,3630,3630,2
|
|
20231211,110900,25770155,3630,3630,3630,3630,110
|
|
20231211,110800,25370855,3630,3630,3630,3630,0
|
|
20231211,110700,25370855,3630,3630,3630,3630,0
|
|
20231211,110600,25370855,3630,3630,3630,3630,0
|
|
20231211,110500,25370855,3630,3630,3630,3630,873
|
|
20231211,110400,22201865,3630,3630,3630,3630,79
|
|
20231211,110300,21915095,3630,3630,3630,3630,0
|
|
20231211,110200,21915095,3630,3630,3630,3630,0
|
|
20231211,110100,21915095,3630,3630,3630,3630,0
|
|
20231211,110000,21915095,3630,3630,3630,3630,5
|
|
20231211,105900,21896945,3630,3630,3630,3630,200
|
|
20231211,105800,21170945,3635,3635,3635,3635,0
|
|
20231211,105700,21170945,3635,3635,3635,3635,0
|
|
20231211,105600,21170945,3635,3635,3635,3635,4
|
|
20231211,105500,21156405,3630,3630,3630,3630,50
|
|
20231211,105400,20974905,3635,3635,3635,3635,0
|
|
20231211,105300,20974905,3635,3635,3635,3635,0
|
|
20231211,105200,20974905,3635,3635,3635,3635,0
|
|
20231211,105100,20974905,3635,3635,3635,3635,0
|
|
20231211,105000,20974905,3635,3635,3635,3635,0
|
|
20231211,104900,20974905,3635,3635,3635,3635,0
|
|
20231211,104800,20974905,3635,3635,3635,3635,0
|
|
20231211,104700,20974905,3635,3635,3635,3635,1
|
|
20231211,104600,20971270,3630,3630,3630,3630,0
|
|
20231211,104500,20971270,3630,3630,3630,3630,5
|
|
20231211,104400,20953120,3635,3635,3635,3635,0
|
|
20231211,104300,20953120,3635,3635,3635,3635,1
|
|
20231211,104200,20949485,3620,3620,3620,3620,0
|
|
20231211,104100,20949485,3620,3620,3620,3620,0
|
|
20231211,104000,20949485,3620,3620,3620,3620,478
|
|
20231211,103900,19219125,3620,3620,3620,3620,8
|
|
20231211,103800,19190165,3620,3620,3620,3620,0
|
|
20231211,103700,19190165,3620,3620,3620,3620,0
|
|
20231211,103600,19190165,3620,3615,3620,3615,143
|
|
20231211,103500,18673005,3620,3620,3620,3620,0
|
|
20231211,103400,18673005,3620,3620,3620,3620,1
|
|
20231211,103300,18669385,3620,3620,3620,3620,0
|
|
20231211,103200,18669385,3620,3620,3620,3620,130
|
|
20231211,103100,18198785,3625,3625,3625,3625,0
|
|
20231211,103000,18198785,3625,3625,3625,3625,193
|
|
20231211,102900,17499160,3625,3625,3625,3625,0
|
|
20231211,102800,17499160,3625,3625,3625,3625,0
|
|
20231211,102700,17499160,3625,3635,3635,3625,301
|
|
20231211,102600,16408025,3635,3635,3635,3635,0
|
|
20231211,102500,16408025,3635,3635,3635,3635,0
|
|
20231211,102400,16408025,3635,3635,3635,3635,10
|
|
20231211,102300,16371675,3635,3635,3635,3635,0
|
|
20231211,102200,16371675,3635,3635,3635,3635,0
|
|
20231211,102100,16371675,3635,3635,3635,3635,1
|
|
20231211,102000,16368040,3630,3630,3630,3630,1
|
|
20231211,101900,16364410,3635,3635,3635,3635,0
|
|
20231211,101800,16364410,3635,3635,3635,3635,0
|
|
20231211,101700,16364410,3635,3635,3635,3635,0
|
|
20231211,101600,16364410,3635,3635,3635,3635,0
|
|
20231211,101500,16364410,3635,3635,3635,3635,0
|
|
20231211,101400,16364410,3635,3635,3635,3635,614
|
|
20231211,101300,14132520,3640,3640,3640,3640,0
|
|
20231211,101200,14132520,3640,3640,3640,3640,0
|
|
20231211,101100,14132520,3640,3640,3640,3640,0
|
|
20231211,101000,14132520,3640,3640,3640,3640,0
|
|
20231211,100900,14132520,3640,3640,3640,3640,0
|
|
20231211,100800,14132520,3640,3640,3640,3640,1
|
|
20231211,100700,14128880,3640,3640,3640,3640,0
|
|
20231211,100600,14128880,3640,3640,3640,3640,0
|
|
20231211,100500,14128880,3640,3640,3640,3640,137
|
|
20231211,100400,13630200,3640,3640,3640,3640,0
|
|
20231211,100300,13630200,3640,3640,3640,3640,0
|
|
20231211,100200,13630200,3640,3640,3640,3640,4
|
|
20231211,100100,13615640,3640,3640,3640,3640,0
|
|
20231211,100000,13615640,3640,3640,3640,3640,0
|
|
20231211,095900,13615640,3640,3640,3640,3640,372
|
|
20231211,095800,12261560,3640,3640,3640,3640,2
|
|
20231211,095700,12254280,3640,3640,3640,3640,271
|
|
20231211,095600,11267840,3640,3640,3640,3640,141
|
|
20231211,095500,10754600,3640,3640,3640,3640,0
|
|
20231211,095400,10754600,3640,3640,3640,3640,0
|
|
20231211,095300,10754600,3640,3645,3645,3640,403
|
|
20231211,095200,9287655,3645,3645,3645,3645,0
|
|
20231211,095100,9287655,3645,3645,3645,3645,0
|
|
20231211,095000,9287655,3645,3640,3645,3640,2
|
|
20231211,094900,9280370,3640,3640,3640,3640,0
|
|
20231211,094800,9280370,3640,3645,3645,3640,2
|
|
20231211,094700,9273085,3640,3640,3640,3640,0
|
|
20231211,094600,9273085,3640,3640,3640,3640,0
|
|
20231211,094500,9273085,3640,3645,3645,3640,60
|
|
20231211,094400,9054545,3645,3645,3645,3645,12
|
|
20231211,094300,9010805,3645,3645,3645,3645,108
|
|
20231211,094200,8617145,3655,3655,3655,3655,2
|
|
20231211,094100,8609835,3655,3655,3655,3655,1
|
|
20231211,094000,8606180,3655,3655,3655,3655,0
|
|
20231211,093900,8606180,3655,3655,3655,3655,0
|
|
20231211,093800,8606180,3655,3655,3655,3655,0
|
|
20231211,093700,8606180,3655,3655,3655,3655,0
|
|
20231211,093600,8606180,3655,3655,3655,3655,45
|
|
20231211,093500,8441705,3650,3650,3650,3650,0
|
|
20231211,093400,8441705,3650,3650,3650,3650,626
|
|
20231211,093300,6156805,3655,3655,3655,3655,0
|
|
20231211,093200,6156805,3655,3655,3655,3655,0
|
|
20231211,093100,6156805,3655,3655,3655,3655,0
|
|
20231211,093000,6156805,3655,3655,3655,3655,0
|
|
20231211,092900,6156805,3655,3655,3655,3655,0
|
|
20231211,092800,6156805,3655,3655,3655,3655,0
|
|
20231211,092700,6156805,3655,3655,3655,3655,0
|
|
20231211,092600,6156805,3655,3655,3655,3655,0
|
|
20231211,092500,6156805,3655,3655,3655,3655,1
|
|
20231211,092400,6153150,3650,3650,3650,3650,0
|
|
20231211,092300,6153150,3650,3650,3650,3650,60
|
|
20231211,092200,5934150,3655,3655,3655,3655,502
|
|
20231211,092100,4099340,3655,3655,3655,3655,0
|
|
20231211,092000,4099340,3655,3655,3655,3655,1
|
|
20231211,091900,4095685,3665,3665,3665,3665,0
|
|
20231211,091800,4095685,3665,3665,3665,3665,30
|
|
20231211,091700,3985735,3670,3670,3670,3670,0
|
|
20231211,091600,3985735,3670,3670,3670,3670,0
|
|
20231211,091500,3985735,3670,3670,3670,3670,302
|
|
20231211,091400,2877395,3670,3670,3670,3670,0
|
|
20231211,091300,2877395,3670,3670,3670,3670,21
|
|
20231211,091200,2800325,3650,3650,3650,3650,0
|
|
20231211,091100,2800325,3650,3650,3650,3650,1
|
|
20231211,091000,2796675,3675,3675,3675,3675,0
|
|
20231211,090900,2796675,3675,3675,3675,3675,0
|
|
20231211,090800,2796675,3675,3675,3675,3675,0
|
|
20231211,090700,2796675,3675,3675,3675,3675,272
|
|
20231211,090600,1797075,3675,3675,3675,3675,0
|
|
20231211,090500,1797075,3675,3675,3675,3675,0
|
|
20231211,090400,1797075,3675,3675,3675,3675,64
|
|
20231211,090300,1561875,3675,3675,3675,3675,4
|
|
20231211,090200,1547175,3675,3675,3675,3675,1
|
|
20231211,090100,1543500,3675,3675,3675,3675,0
|
|
20231211,090000,1543500,3675,3675,3675,3675,420
|