646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,194300,61323890,3610,3610,3610,3610,865
|
|
20231212,194200,61323890,3610,3610,3610,3610,0
|
|
20231212,194100,61323890,3610,3610,3610,3610,0
|
|
20231212,194000,61323890,3610,3610,3610,3610,0
|
|
20231212,193900,61323890,3610,3610,3610,3610,0
|
|
20231212,193800,61323890,3610,3610,3610,3610,0
|
|
20231212,193700,61323890,3610,3610,3610,3610,0
|
|
20231212,193600,61323890,3610,3610,3610,3610,0
|
|
20231212,193500,61323890,3610,3610,3610,3610,0
|
|
20231212,193400,61323890,3610,3610,3610,3610,0
|
|
20231212,193300,61323890,3610,3610,3610,3610,0
|
|
20231212,193200,61323890,3610,3610,3610,3610,0
|
|
20231212,193100,61323890,3610,3610,3610,3610,0
|
|
20231212,193000,61323890,3610,3610,3610,3610,0
|
|
20231212,192900,61323890,3610,3610,3610,3610,0
|
|
20231212,192800,61323890,3610,3610,3610,3610,0
|
|
20231212,192700,61323890,3610,3610,3610,3610,0
|
|
20231212,192600,61323890,3610,3610,3610,3610,0
|
|
20231212,192500,61323890,3610,3610,3610,3610,0
|
|
20231212,192400,61323890,3610,3610,3610,3610,0
|
|
20231212,192300,61323890,3610,3610,3610,3610,0
|
|
20231212,192200,61323890,3610,3610,3610,3610,0
|
|
20231212,192100,61323890,3610,3610,3610,3610,0
|
|
20231212,192000,61323890,3610,3610,3610,3610,0
|
|
20231212,191900,61323890,3610,3610,3610,3610,0
|
|
20231212,191800,61323890,3610,3610,3610,3610,0
|
|
20231212,191700,61323890,3610,3610,3610,3610,0
|
|
20231212,191600,61323890,3610,3610,3610,3610,0
|
|
20231212,191500,61323890,3610,3610,3610,3610,0
|
|
20231212,191400,61323890,3610,3610,3610,3610,0
|
|
20231212,191300,61323890,3610,3610,3610,3610,865
|
|
20231212,191200,61323890,3610,3610,3610,3610,0
|
|
20231212,191100,61323890,3610,3610,3610,3610,0
|
|
20231212,191000,61323890,3610,3610,3610,3610,0
|
|
20231212,190900,61323890,3610,3610,3610,3610,0
|
|
20231212,190800,61323890,3610,3610,3610,3610,0
|
|
20231212,190700,61323890,3610,3610,3610,3610,0
|
|
20231212,190600,61323890,3610,3610,3610,3610,0
|
|
20231212,190500,61323890,3610,3610,3610,3610,0
|
|
20231212,190400,61323890,3610,3610,3610,3610,0
|
|
20231212,190300,61323890,3610,3610,3610,3610,0
|
|
20231212,190200,61323890,3610,3610,3610,3610,0
|
|
20231212,190100,61323890,3610,3610,3610,3610,0
|
|
20231212,190000,61323890,3610,3610,3610,3610,0
|
|
20231212,185900,61323890,3610,3610,3610,3610,0
|
|
20231212,185800,61323890,3610,3610,3610,3610,0
|
|
20231212,185700,61323890,3610,3610,3610,3610,0
|
|
20231212,185600,61323890,3610,3610,3610,3610,0
|
|
20231212,185500,61323890,3610,3610,3610,3610,0
|
|
20231212,185400,61323890,3610,3610,3610,3610,0
|
|
20231212,185300,61323890,3610,3610,3610,3610,0
|
|
20231212,185200,61323890,3610,3610,3610,3610,0
|
|
20231212,185100,61323890,3610,3610,3610,3610,0
|
|
20231212,185000,61323890,3610,3610,3610,3610,0
|
|
20231212,184900,61323890,3610,3610,3610,3610,0
|
|
20231212,184800,61323890,3610,3610,3610,3610,0
|
|
20231212,184700,61323890,3610,3610,3610,3610,0
|
|
20231212,184600,61323890,3610,3610,3610,3610,0
|
|
20231212,184500,61323890,3610,3610,3610,3610,0
|
|
20231212,184400,61323890,3610,3610,3610,3610,0
|
|
20231212,184300,61323890,3610,3610,3610,3610,865
|
|
20231212,184200,61323890,3610,3610,3610,3610,0
|
|
20231212,184100,61323890,3610,3610,3610,3610,0
|
|
20231212,184000,61323890,3610,3610,3610,3610,0
|
|
20231212,183900,61323890,3610,3610,3610,3610,0
|
|
20231212,183800,61323890,3610,3610,3610,3610,0
|
|
20231212,183700,61323890,3610,3610,3610,3610,0
|
|
20231212,183600,61323890,3610,3610,3610,3610,0
|
|
20231212,183500,61323890,3610,3610,3610,3610,0
|
|
20231212,183400,61323890,3610,3610,3610,3610,0
|
|
20231212,183300,61323890,3610,3610,3610,3610,0
|
|
20231212,183200,61323890,3610,3610,3610,3610,0
|
|
20231212,183100,61323890,3610,3610,3610,3610,0
|
|
20231212,183000,61323890,3610,3610,3610,3610,0
|
|
20231212,182900,61323890,3610,3610,3610,3610,0
|
|
20231212,182800,61323890,3610,3610,3610,3610,0
|
|
20231212,182700,61323890,3610,3610,3610,3610,0
|
|
20231212,182600,61323890,3610,3610,3610,3610,0
|
|
20231212,182500,61323890,3610,3610,3610,3610,0
|
|
20231212,182400,61323890,3610,3610,3610,3610,0
|
|
20231212,182300,61323890,3610,3610,3610,3610,0
|
|
20231212,182200,61323890,3610,3610,3610,3610,0
|
|
20231212,182100,61323890,3610,3610,3610,3610,0
|
|
20231212,182000,61323890,3610,3610,3610,3610,0
|
|
20231212,181900,61323890,3610,3610,3610,3610,0
|
|
20231212,181800,61323890,3610,3610,3610,3610,0
|
|
20231212,181700,61323890,3610,3610,3610,3610,0
|
|
20231212,181600,61323890,3610,3610,3610,3610,0
|
|
20231212,181500,61323890,3610,3610,3610,3610,0
|
|
20231212,181400,61323890,3610,3610,3610,3610,0
|
|
20231212,181300,61323890,3610,3610,3610,3610,865
|
|
20231212,181200,61323890,3610,3610,3610,3610,0
|
|
20231212,181100,61323890,3610,3610,3610,3610,0
|
|
20231212,181000,61323890,3610,3610,3610,3610,0
|
|
20231212,180900,61323890,3610,3610,3610,3610,0
|
|
20231212,180800,61323890,3610,3610,3610,3610,0
|
|
20231212,180700,61323890,3610,3610,3610,3610,0
|
|
20231212,180600,61323890,3610,3610,3610,3610,0
|
|
20231212,180500,61323890,3610,3610,3610,3610,0
|
|
20231212,180400,61323890,3610,3610,3610,3610,0
|
|
20231212,180300,61323890,3610,3610,3610,3610,0
|
|
20231212,180200,61323890,3610,3610,3610,3610,0
|
|
20231212,180100,61323890,3610,3610,3610,3610,0
|
|
20231212,180000,61323890,3610,3610,3610,3610,0
|
|
20231212,175900,61323890,3610,3610,3610,3610,0
|
|
20231212,175800,61323890,3610,3610,3610,3610,0
|
|
20231212,175700,61323890,3610,3610,3610,3610,0
|
|
20231212,175600,61323890,3610,3610,3610,3610,0
|
|
20231212,175500,61323890,3610,3610,3610,3610,0
|
|
20231212,175400,61323890,3610,3610,3610,3610,0
|
|
20231212,175300,61323890,3610,3610,3610,3610,0
|
|
20231212,175200,61323890,3610,3610,3610,3610,0
|
|
20231212,175100,61323890,3610,3610,3610,3610,0
|
|
20231212,175000,61323890,3610,3610,3610,3610,0
|
|
20231212,174900,61323890,3610,3610,3610,3610,0
|
|
20231212,174800,61323890,3610,3610,3610,3610,0
|
|
20231212,174700,61323890,3610,3610,3610,3610,0
|
|
20231212,174600,61323890,3610,3610,3610,3610,0
|
|
20231212,174500,61323890,3610,3610,3610,3610,0
|
|
20231212,174400,61323890,3610,3610,3610,3610,0
|
|
20231212,174300,61323890,3610,3610,3610,3610,865
|
|
20231212,174200,61323890,3610,3610,3610,3610,0
|
|
20231212,174100,61323890,3610,3610,3610,3610,0
|
|
20231212,174000,61323890,3610,3610,3610,3610,0
|
|
20231212,173900,61323890,3610,3610,3610,3610,0
|
|
20231212,173800,61323890,3610,3610,3610,3610,0
|
|
20231212,173700,61323890,3610,3610,3610,3610,0
|
|
20231212,173600,61323890,3610,3610,3610,3610,0
|
|
20231212,173500,61323890,3610,3610,3610,3610,0
|
|
20231212,173400,61323890,3610,3610,3610,3610,0
|
|
20231212,173300,61323890,3610,3610,3610,3610,0
|
|
20231212,173200,61323890,3610,3610,3610,3610,0
|
|
20231212,173100,61323890,3610,3610,3610,3610,0
|
|
20231212,173000,61323890,3610,3610,3610,3610,0
|
|
20231212,172900,61323890,3610,3610,3610,3610,0
|
|
20231212,172800,61323890,3610,3610,3610,3610,0
|
|
20231212,172700,61323890,3610,3610,3610,3610,0
|
|
20231212,172600,61323890,3610,3610,3610,3610,0
|
|
20231212,172500,61323890,3610,3610,3610,3610,0
|
|
20231212,172400,61323890,3610,3610,3610,3610,0
|
|
20231212,172300,61323890,3610,3610,3610,3610,0
|
|
20231212,172200,61323890,3610,3610,3610,3610,0
|
|
20231212,172100,61323890,3610,3610,3610,3610,0
|
|
20231212,172000,61323890,3610,3610,3610,3610,0
|
|
20231212,171900,61323890,3610,3610,3610,3610,0
|
|
20231212,171800,61323890,3610,3610,3610,3610,0
|
|
20231212,171700,61323890,3610,3610,3610,3610,0
|
|
20231212,171600,61323890,3610,3610,3610,3610,0
|
|
20231212,171500,61323890,3610,3610,3610,3610,0
|
|
20231212,171400,61323890,3610,3610,3610,3610,0
|
|
20231212,171300,61323890,3610,3610,3610,3610,865
|
|
20231212,171200,61323890,3610,3610,3610,3610,0
|
|
20231212,171100,61323890,3610,3610,3610,3610,0
|
|
20231212,171000,61323890,3610,3610,3610,3610,0
|
|
20231212,170900,61323890,3610,3610,3610,3610,0
|
|
20231212,170800,61323890,3610,3610,3610,3610,0
|
|
20231212,170700,61323890,3610,3610,3610,3610,0
|
|
20231212,170600,61323890,3610,3610,3610,3610,0
|
|
20231212,170500,61323890,3610,3610,3610,3610,0
|
|
20231212,170400,61323890,3610,3610,3610,3610,0
|
|
20231212,170300,61323890,3610,3610,3610,3610,0
|
|
20231212,170200,61323890,3610,3610,3610,3610,0
|
|
20231212,170100,61323890,3610,3610,3610,3610,0
|
|
20231212,170000,61323890,3610,3610,3610,3610,0
|
|
20231212,165900,61323890,3610,3610,3610,3610,0
|
|
20231212,165800,61323890,3610,3610,3610,3610,0
|
|
20231212,165700,61323890,3610,3610,3610,3610,0
|
|
20231212,165600,61323890,3610,3610,3610,3610,0
|
|
20231212,165500,61323890,3610,3610,3610,3610,0
|
|
20231212,165400,61323890,3610,3610,3610,3610,0
|
|
20231212,165300,61323890,3610,3610,3610,3610,0
|
|
20231212,165200,61323890,3610,3610,3610,3610,0
|
|
20231212,165100,61323890,3610,3610,3610,3610,0
|
|
20231212,165000,61323890,3610,3610,3610,3610,0
|
|
20231212,164900,61323890,3610,3610,3610,3610,0
|
|
20231212,164800,61323890,3610,3610,3610,3610,0
|
|
20231212,164700,61323890,3610,3610,3610,3610,0
|
|
20231212,164600,61323890,3610,3610,3610,3610,0
|
|
20231212,164500,61323890,3610,3610,3610,3610,0
|
|
20231212,164400,61323890,3610,3610,3610,3610,0
|
|
20231212,164300,61323890,3610,3610,3610,3610,865
|
|
20231212,164200,61323890,3610,3610,3610,3610,0
|
|
20231212,164100,61323890,3610,3610,3610,3610,0
|
|
20231212,164000,61323890,3610,3610,3610,3610,0
|
|
20231212,163900,61323890,3610,3610,3610,3610,0
|
|
20231212,163800,61323890,3610,3610,3610,3610,0
|
|
20231212,163700,61323890,3610,3610,3610,3610,0
|
|
20231212,163600,61323890,3610,3610,3610,3610,0
|
|
20231212,163500,61323890,3610,3610,3610,3610,0
|
|
20231212,163400,61323890,3610,3610,3610,3610,0
|
|
20231212,163300,61323890,3610,3610,3610,3610,0
|
|
20231212,163200,61323890,3610,3610,3610,3610,0
|
|
20231212,163100,61323890,3610,3610,3610,3610,0
|
|
20231212,163000,61323890,3610,3610,3610,3610,0
|
|
20231212,162900,61323890,3610,3610,3610,3610,0
|
|
20231212,162800,61323890,3610,3610,3610,3610,0
|
|
20231212,162700,61323890,3610,3610,3610,3610,0
|
|
20231212,162600,61323890,3610,3610,3610,3610,0
|
|
20231212,162500,61323890,3610,3610,3610,3610,0
|
|
20231212,162400,61323890,3610,3610,3610,3610,0
|
|
20231212,162300,61323890,3610,3610,3610,3610,0
|
|
20231212,162200,61323890,3610,3610,3610,3610,0
|
|
20231212,162100,61323890,3610,3610,3610,3610,0
|
|
20231212,162000,61323890,3610,3610,3610,3610,0
|
|
20231212,161900,61323890,3610,3610,3610,3610,0
|
|
20231212,161800,61323890,3610,3610,3610,3610,0
|
|
20231212,161700,61323890,3610,3610,3610,3610,0
|
|
20231212,161600,61323890,3610,3610,3610,3610,0
|
|
20231212,161500,61323890,3610,3610,3610,3610,0
|
|
20231212,161400,61323890,3610,3610,3610,3610,0
|
|
20231212,161300,61323890,3610,3610,3610,3610,865
|
|
20231212,161200,61323890,3610,3610,3610,3610,0
|
|
20231212,161100,61323890,3610,3610,3610,3610,0
|
|
20231212,161000,61323890,3610,3610,3610,3610,0
|
|
20231212,160900,61323890,3610,3610,3610,3610,0
|
|
20231212,160800,61323890,3610,3610,3610,3610,0
|
|
20231212,160700,61323890,3610,3610,3610,3610,0
|
|
20231212,160600,61323890,3610,3610,3610,3610,0
|
|
20231212,160500,61323890,3610,3610,3610,3610,0
|
|
20231212,160400,61323890,3610,3610,3610,3610,0
|
|
20231212,160300,61323890,3610,3610,3610,3610,0
|
|
20231212,160200,61323890,3610,3610,3610,3610,0
|
|
20231212,160100,61323890,3610,3610,3610,3610,0
|
|
20231212,160000,61323890,3610,3610,3610,3610,0
|
|
20231212,155900,61323890,3610,3610,3610,3610,0
|
|
20231212,155800,61323890,3610,3610,3610,3610,0
|
|
20231212,155700,61323890,3610,3610,3610,3610,0
|
|
20231212,155600,61323890,3610,3610,3610,3610,0
|
|
20231212,155500,61323890,3610,3610,3610,3610,0
|
|
20231212,155400,61323890,3610,3610,3610,3610,0
|
|
20231212,155300,61323890,3610,3610,3610,3610,0
|
|
20231212,155200,61323890,3610,3610,3610,3610,0
|
|
20231212,155100,61323890,3610,3610,3610,3610,0
|
|
20231212,155000,61323890,3610,3610,3610,3610,0
|
|
20231212,154900,61323890,3610,3610,3610,3610,0
|
|
20231212,154800,61323890,3610,3610,3610,3610,0
|
|
20231212,154700,61323890,3610,3610,3610,3610,0
|
|
20231212,154600,61323890,3610,3610,3610,3610,0
|
|
20231212,154500,61323890,3610,3610,3610,3610,0
|
|
20231212,154400,61323890,3610,3610,3610,3610,0
|
|
20231212,154300,61323890,3610,3610,3610,3610,865
|
|
20231212,154200,61323890,3610,3610,3610,3610,0
|
|
20231212,154100,61323890,3610,3610,3610,3610,0
|
|
20231212,154000,61323890,3610,3610,3610,3610,0
|
|
20231212,153900,61323890,3610,3610,3610,3610,0
|
|
20231212,153800,61323890,3610,3610,3610,3610,0
|
|
20231212,153700,61323890,3610,3610,3610,3610,0
|
|
20231212,153600,61323890,3610,3610,3610,3610,0
|
|
20231212,153500,61323890,3610,3610,3610,3610,0
|
|
20231212,153400,61323890,3610,3610,3610,3610,0
|
|
20231212,153300,61323890,3610,3610,3610,3610,0
|
|
20231212,153200,61323890,3610,3610,3610,3610,0
|
|
20231212,153100,61323890,3610,3610,3610,3610,0
|
|
20231212,153000,61323890,3610,3610,3610,3610,865
|
|
20231212,152900,58201240,3590,3590,3590,3590,0
|
|
20231212,152800,58201240,3590,3590,3590,3590,0
|
|
20231212,152700,58201240,3590,3590,3590,3590,0
|
|
20231212,152600,58201240,3590,3590,3590,3590,0
|
|
20231212,152500,58201240,3590,3590,3590,3590,0
|
|
20231212,152400,58201240,3590,3590,3590,3590,0
|
|
20231212,152300,58201240,3590,3590,3590,3590,0
|
|
20231212,152200,58201240,3590,3590,3590,3590,0
|
|
20231212,152100,58201240,3590,3590,3590,3590,0
|
|
20231212,152000,58201240,3590,3590,3590,3590,0
|
|
20231212,151900,58201240,3590,3590,3590,3590,13
|
|
20231212,151800,58154570,3590,3585,3590,3585,295
|
|
20231212,151700,57096965,3585,3585,3585,3585,0
|
|
20231212,151600,57096965,3585,3585,3585,3585,8
|
|
20231212,151500,57068285,3585,3585,3585,3585,0
|
|
20231212,151400,57068285,3585,3585,3585,3585,0
|
|
20231212,151300,57068285,3585,3585,3585,3585,1
|
|
20231212,151200,57064700,3585,3585,3585,3585,0
|
|
20231212,151100,57064700,3585,3585,3585,3585,2
|
|
20231212,151000,57057530,3585,3585,3585,3585,13
|
|
20231212,150900,57010925,3585,3585,3585,3585,20
|
|
20231212,150800,56939225,3585,3585,3585,3585,6
|
|
20231212,150700,56917715,3585,3585,3585,3585,1
|
|
20231212,150600,56914130,3585,3585,3585,3585,53
|
|
20231212,150500,56724125,3585,3585,3585,3585,0
|
|
20231212,150400,56724125,3585,3585,3585,3585,0
|
|
20231212,150300,56724125,3585,3585,3585,3585,100
|
|
20231212,150200,56365625,3580,3580,3580,3580,0
|
|
20231212,150100,56365625,3580,3580,3580,3580,0
|
|
20231212,150000,56365625,3580,3580,3580,3580,161
|
|
20231212,145900,55789245,3585,3585,3585,3585,7
|
|
20231212,145800,55764150,3580,3580,3580,3580,0
|
|
20231212,145700,55764150,3580,3580,3580,3580,0
|
|
20231212,145600,55764150,3580,3580,3580,3580,0
|
|
20231212,145500,55764150,3580,3580,3580,3580,0
|
|
20231212,145400,55764150,3580,3580,3580,3580,477
|
|
20231212,145300,54056490,3590,3590,3590,3590,0
|
|
20231212,145200,54056490,3590,3590,3590,3590,0
|
|
20231212,145100,54056490,3590,3590,3590,3590,0
|
|
20231212,145000,54056490,3590,3590,3590,3590,0
|
|
20231212,144900,54056490,3590,3590,3590,3590,0
|
|
20231212,144800,54056490,3590,3590,3590,3590,0
|
|
20231212,144700,54056490,3590,3590,3590,3590,0
|
|
20231212,144600,54056490,3590,3590,3590,3590,13
|
|
20231212,144500,54009820,3585,3585,3585,3585,0
|
|
20231212,144400,54009820,3585,3585,3585,3585,0
|
|
20231212,144300,54009820,3585,3585,3590,3585,210
|
|
20231212,144200,53256470,3590,3590,3590,3590,0
|
|
20231212,144100,53256470,3590,3590,3590,3590,40
|
|
20231212,144000,53112870,3590,3590,3590,3590,0
|
|
20231212,143900,53112870,3590,3590,3590,3590,0
|
|
20231212,143800,53112870,3590,3590,3590,3590,0
|
|
20231212,143700,53112870,3590,3590,3590,3590,10
|
|
20231212,143600,53076970,3580,3580,3580,3580,0
|
|
20231212,143500,53076970,3580,3580,3580,3580,0
|
|
20231212,143400,53076970,3580,3585,3585,3580,1400
|
|
20231212,143300,48062710,3590,3590,3590,3590,5
|
|
20231212,143200,48044760,3590,3590,3590,3590,11
|
|
20231212,143100,48005270,3600,3600,3600,3600,0
|
|
20231212,143000,48005270,3600,3600,3600,3600,0
|
|
20231212,142900,48005270,3600,3600,3600,3600,0
|
|
20231212,142800,48005270,3600,3590,3600,3590,25
|
|
20231212,142700,47915490,3590,3590,3590,3590,2
|
|
20231212,142600,47908310,3590,3590,3590,3590,276
|
|
20231212,142500,46917470,3600,3600,3600,3600,0
|
|
20231212,142400,46917470,3600,3600,3600,3600,0
|
|
20231212,142300,46917470,3600,3600,3600,3600,0
|
|
20231212,142200,46917470,3600,3600,3600,3600,0
|
|
20231212,142100,46917470,3600,3600,3600,3600,0
|
|
20231212,142000,46917470,3600,3600,3600,3600,0
|
|
20231212,141900,46917470,3600,3600,3600,3600,0
|
|
20231212,141800,46917470,3600,3600,3600,3600,0
|
|
20231212,141700,46917470,3600,3600,3600,3600,0
|
|
20231212,141600,46917470,3600,3600,3600,3600,2
|
|
20231212,141500,46910270,3600,3600,3600,3600,0
|
|
20231212,141400,46910270,3600,3600,3600,3600,13
|
|
20231212,141300,46863470,3600,3600,3600,3600,0
|
|
20231212,141200,46863470,3600,3600,3600,3600,0
|
|
20231212,141100,46863470,3600,3600,3600,3600,0
|
|
20231212,141000,46863470,3600,3600,3600,3600,0
|
|
20231212,140900,46863470,3600,3600,3600,3600,0
|
|
20231212,140800,46863470,3600,3600,3600,3600,0
|
|
20231212,140700,46863470,3600,3600,3600,3600,0
|
|
20231212,140600,46863470,3600,3600,3600,3600,0
|
|
20231212,140500,46863470,3600,3600,3600,3600,0
|
|
20231212,140400,46863470,3600,3600,3600,3600,0
|
|
20231212,140300,46863470,3600,3600,3600,3600,0
|
|
20231212,140200,46863470,3600,3600,3600,3600,6
|
|
20231212,140100,46841870,3600,3600,3600,3600,0
|
|
20231212,140000,46841870,3600,3600,3600,3600,0
|
|
20231212,135900,46841870,3600,3600,3600,3600,0
|
|
20231212,135800,46841870,3600,3600,3600,3600,0
|
|
20231212,135700,46841870,3600,3600,3600,3600,0
|
|
20231212,135600,46841870,3600,3600,3600,3600,0
|
|
20231212,135500,46841870,3600,3600,3600,3600,36
|
|
20231212,135400,46712270,3605,3605,3605,3605,87
|
|
20231212,135300,46398635,3605,3605,3605,3605,0
|
|
20231212,135200,46398635,3605,3605,3605,3605,0
|
|
20231212,135100,46398635,3605,3605,3605,3605,0
|
|
20231212,135000,46398635,3605,3605,3605,3605,0
|
|
20231212,134900,46398635,3605,3605,3605,3605,0
|
|
20231212,134800,46398635,3605,3605,3605,3605,0
|
|
20231212,134700,46398635,3605,3605,3605,3605,0
|
|
20231212,134600,46398635,3605,3605,3605,3605,0
|
|
20231212,134500,46398635,3605,3605,3605,3605,0
|
|
20231212,134400,46398635,3605,3605,3605,3605,0
|
|
20231212,134300,46398635,3605,3605,3605,3605,0
|
|
20231212,134200,46398635,3605,3605,3605,3605,1
|
|
20231212,134100,46395030,3605,3605,3605,3605,0
|
|
20231212,134000,46395030,3605,3605,3605,3605,0
|
|
20231212,133900,46395030,3605,3600,3605,3600,399
|
|
20231212,133800,44958625,3600,3600,3600,3600,19
|
|
20231212,133700,44890225,3600,3600,3600,3600,0
|
|
20231212,133600,44890225,3600,3600,3600,3600,0
|
|
20231212,133500,44890225,3600,3600,3600,3600,0
|
|
20231212,133400,44890225,3600,3600,3600,3600,1054
|
|
20231212,133300,41095825,3600,3600,3600,3600,0
|
|
20231212,133200,41095825,3600,3600,3600,3600,1079
|
|
20231212,133100,37211425,3590,3590,3590,3590,0
|
|
20231212,133000,37211425,3590,3590,3590,3590,5
|
|
20231212,132900,37193475,3600,3600,3600,3600,0
|
|
20231212,132800,37193475,3600,3600,3600,3600,0
|
|
20231212,132700,37193475,3600,3600,3600,3600,0
|
|
20231212,132600,37193475,3600,3600,3600,3600,0
|
|
20231212,132500,37193475,3600,3600,3600,3600,0
|
|
20231212,132400,37193475,3600,3600,3600,3600,0
|
|
20231212,132300,37193475,3600,3600,3600,3600,0
|
|
20231212,132200,37193475,3600,3600,3600,3600,0
|
|
20231212,132100,37193475,3600,3600,3600,3600,0
|
|
20231212,132000,37193475,3600,3600,3600,3600,0
|
|
20231212,131900,37193475,3600,3600,3600,3600,0
|
|
20231212,131800,37193475,3600,3600,3600,3600,0
|
|
20231212,131700,37193475,3600,3600,3600,3600,0
|
|
20231212,131600,37193475,3600,3600,3600,3600,0
|
|
20231212,131500,37193475,3600,3600,3600,3600,2
|
|
20231212,131400,37186275,3600,3600,3600,3600,1
|
|
20231212,131300,37182675,3585,3585,3585,3585,0
|
|
20231212,131200,37182675,3585,3585,3585,3585,2
|
|
20231212,131100,37175505,3580,3600,3600,3580,1522
|
|
20231212,131000,31721500,3610,3610,3610,3610,19
|
|
20231212,130900,31652910,3610,3610,3610,3610,1
|
|
20231212,130800,31649300,3610,3610,3610,3610,1
|
|
20231212,130700,31645690,3610,3610,3610,3610,0
|
|
20231212,130600,31645690,3610,3610,3610,3610,0
|
|
20231212,130500,31645690,3610,3610,3610,3610,1
|
|
20231212,130400,31642080,3610,3610,3610,3610,0
|
|
20231212,130300,31642080,3610,3610,3610,3610,0
|
|
20231212,130200,31642080,3610,3610,3610,3610,1
|
|
20231212,130100,31638470,3610,3610,3610,3610,0
|
|
20231212,130000,31638470,3610,3610,3610,3610,0
|
|
20231212,125900,31638470,3610,3610,3610,3610,1
|
|
20231212,125800,31634860,3610,3610,3610,3610,0
|
|
20231212,125700,31634860,3610,3610,3610,3610,0
|
|
20231212,125600,31634860,3610,3610,3610,3610,1
|
|
20231212,125500,31631250,3610,3610,3610,3610,0
|
|
20231212,125400,31631250,3610,3610,3610,3610,0
|
|
20231212,125300,31631250,3610,3610,3610,3610,1
|
|
20231212,125200,31627640,3610,3610,3610,3610,0
|
|
20231212,125100,31627640,3610,3610,3610,3610,0
|
|
20231212,125000,31627640,3610,3610,3610,3610,1
|
|
20231212,124900,31624030,3610,3610,3610,3610,0
|
|
20231212,124800,31624030,3610,3610,3610,3610,0
|
|
20231212,124700,31624030,3610,3610,3610,3610,1
|
|
20231212,124600,31620420,3610,3610,3610,3610,0
|
|
20231212,124500,31620420,3610,3610,3610,3610,0
|
|
20231212,124400,31620420,3610,3610,3610,3610,1
|
|
20231212,124300,31616810,3610,3610,3610,3610,0
|
|
20231212,124200,31616810,3610,3610,3610,3610,0
|
|
20231212,124100,31616810,3610,3610,3610,3610,1
|
|
20231212,124000,31613200,3610,3610,3610,3610,1
|
|
20231212,123900,31609590,3615,3615,3615,3615,0
|
|
20231212,123800,31609590,3615,3615,3615,3615,14
|
|
20231212,123700,31558980,3615,3615,3615,3615,0
|
|
20231212,123600,31558980,3615,3615,3615,3615,0
|
|
20231212,123500,31558980,3615,3615,3615,3615,0
|
|
20231212,123400,31558980,3615,3615,3615,3615,0
|
|
20231212,123300,31558980,3615,3615,3615,3615,900
|
|
20231212,123200,28305480,3615,3615,3615,3615,0
|
|
20231212,123100,28305480,3615,3615,3615,3615,0
|
|
20231212,123000,28305480,3615,3615,3615,3615,0
|
|
20231212,122900,28305480,3615,3615,3615,3615,0
|
|
20231212,122800,28305480,3615,3615,3615,3615,0
|
|
20231212,122700,28305480,3615,3615,3615,3615,0
|
|
20231212,122600,28305480,3615,3615,3615,3615,0
|
|
20231212,122500,28305480,3615,3615,3615,3615,0
|
|
20231212,122400,28305480,3615,3615,3615,3615,0
|
|
20231212,122300,28305480,3615,3615,3615,3615,8
|
|
20231212,122200,28276560,3615,3615,3615,3615,0
|
|
20231212,122100,28276560,3615,3615,3615,3615,0
|
|
20231212,122000,28276560,3615,3615,3615,3615,3
|
|
20231212,121900,28265715,3615,3615,3615,3615,0
|
|
20231212,121800,28265715,3615,3615,3615,3615,0
|
|
20231212,121700,28265715,3615,3615,3615,3615,0
|
|
20231212,121600,28265715,3615,3615,3615,3615,0
|
|
20231212,121500,28265715,3615,3615,3615,3615,0
|
|
20231212,121400,28265715,3615,3615,3615,3615,0
|
|
20231212,121300,28265715,3615,3615,3615,3615,0
|
|
20231212,121200,28265715,3615,3615,3615,3615,0
|
|
20231212,121100,28265715,3615,3615,3615,3615,0
|
|
20231212,121000,28265715,3615,3615,3615,3615,0
|
|
20231212,120900,28265715,3615,3615,3615,3615,0
|
|
20231212,120800,28265715,3615,3615,3615,3615,4
|
|
20231212,120700,28251255,3620,3620,3620,3620,5
|
|
20231212,120600,28233155,3620,3620,3620,3620,14
|
|
20231212,120500,28182475,3620,3620,3620,3620,0
|
|
20231212,120400,28182475,3620,3620,3620,3620,0
|
|
20231212,120300,28182475,3620,3620,3620,3620,0
|
|
20231212,120200,28182475,3620,3620,3620,3620,0
|
|
20231212,120100,28182475,3620,3620,3620,3620,0
|
|
20231212,120000,28182475,3620,3620,3620,3620,0
|
|
20231212,115900,28182475,3620,3620,3620,3620,0
|
|
20231212,115800,28182475,3620,3615,3620,3615,40
|
|
20231212,115700,28037790,3625,3625,3625,3625,0
|
|
20231212,115600,28037790,3625,3625,3625,3625,0
|
|
20231212,115500,28037790,3625,3625,3625,3625,0
|
|
20231212,115400,28037790,3625,3625,3625,3625,0
|
|
20231212,115300,28037790,3625,3625,3625,3625,0
|
|
20231212,115200,28037790,3625,3625,3625,3625,0
|
|
20231212,115100,28037790,3625,3625,3625,3625,0
|
|
20231212,115000,28037790,3625,3625,3625,3625,0
|
|
20231212,114900,28037790,3625,3625,3625,3625,0
|
|
20231212,114800,28037790,3625,3625,3625,3625,0
|
|
20231212,114700,28037790,3625,3625,3625,3625,0
|
|
20231212,114600,28037790,3625,3625,3625,3625,0
|
|
20231212,114500,28037790,3625,3625,3625,3625,0
|
|
20231212,114400,28037790,3625,3625,3625,3625,0
|
|
20231212,114300,28037790,3625,3625,3625,3625,0
|
|
20231212,114200,28037790,3625,3625,3625,3625,0
|
|
20231212,114100,28037790,3625,3625,3625,3625,0
|
|
20231212,114000,28037790,3625,3625,3625,3625,1
|
|
20231212,113900,28034165,3625,3625,3625,3625,1
|
|
20231212,113800,28030540,3625,3625,3625,3625,0
|
|
20231212,113700,28030540,3625,3625,3625,3625,0
|
|
20231212,113600,28030540,3625,3625,3625,3625,0
|
|
20231212,113500,28030540,3625,3625,3625,3625,1
|
|
20231212,113400,28026915,3625,3625,3625,3625,14
|
|
20231212,113300,27976165,3600,3600,3600,3600,0
|
|
20231212,113200,27976165,3600,3600,3600,3600,0
|
|
20231212,113100,27976165,3600,3600,3600,3600,0
|
|
20231212,113000,27976165,3600,3600,3600,3600,0
|
|
20231212,112900,27976165,3600,3600,3600,3600,0
|
|
20231212,112800,27976165,3600,3600,3600,3600,0
|
|
20231212,112700,27976165,3600,3600,3600,3600,0
|
|
20231212,112600,27976165,3600,3600,3600,3600,0
|
|
20231212,112500,27976165,3600,3600,3600,3600,0
|
|
20231212,112400,27976165,3600,3600,3600,3600,0
|
|
20231212,112300,27976165,3600,3600,3600,3600,0
|
|
20231212,112200,27976165,3600,3600,3600,3600,0
|
|
20231212,112100,27976165,3600,3600,3600,3600,0
|
|
20231212,112000,27976165,3600,3600,3600,3600,0
|
|
20231212,111900,27976165,3600,3600,3600,3600,0
|
|
20231212,111800,27976165,3600,3600,3600,3600,0
|
|
20231212,111700,27976165,3600,3600,3600,3600,0
|
|
20231212,111600,27976165,3600,3600,3600,3600,0
|
|
20231212,111500,27976165,3600,3600,3600,3600,0
|
|
20231212,111400,27976165,3600,3605,3605,3600,1100
|
|
20231212,111300,24015705,3605,3605,3605,3605,0
|
|
20231212,111200,24015705,3605,3610,3610,3605,200
|
|
20231212,111100,23294080,3625,3625,3625,3625,0
|
|
20231212,111000,23294080,3625,3625,3625,3625,0
|
|
20231212,110900,23294080,3625,3625,3625,3625,0
|
|
20231212,110800,23294080,3625,3625,3625,3625,0
|
|
20231212,110700,23294080,3625,3625,3625,3625,0
|
|
20231212,110600,23294080,3625,3625,3625,3625,0
|
|
20231212,110500,23294080,3625,3625,3625,3625,0
|
|
20231212,110400,23294080,3625,3625,3625,3625,0
|
|
20231212,110300,23294080,3625,3625,3625,3625,0
|
|
20231212,110200,23294080,3625,3625,3625,3625,14
|
|
20231212,110100,23243330,3625,3625,3625,3625,0
|
|
20231212,110000,23243330,3625,3625,3625,3625,0
|
|
20231212,105900,23243330,3625,3625,3625,3625,0
|
|
20231212,105800,23243330,3625,3625,3625,3625,0
|
|
20231212,105700,23243330,3625,3625,3625,3625,0
|
|
20231212,105600,23243330,3625,3625,3625,3625,0
|
|
20231212,105500,23243330,3625,3625,3625,3625,0
|
|
20231212,105400,23243330,3625,3625,3625,3625,0
|
|
20231212,105300,23243330,3625,3625,3625,3625,0
|
|
20231212,105200,23243330,3625,3625,3625,3625,0
|
|
20231212,105100,23243330,3625,3625,3625,3625,0
|
|
20231212,105000,23243330,3625,3625,3625,3625,0
|
|
20231212,104900,23243330,3625,3625,3625,3625,0
|
|
20231212,104800,23243330,3625,3625,3625,3625,0
|
|
20231212,104700,23243330,3625,3625,3625,3625,1
|
|
20231212,104600,23239705,3585,3585,3585,3585,3
|
|
20231212,104500,23228950,3585,3585,3585,3585,0
|
|
20231212,104400,23228950,3585,3585,3585,3585,0
|
|
20231212,104300,23228950,3585,3585,3585,3585,0
|
|
20231212,104200,23228950,3585,3585,3585,3585,20
|
|
20231212,104100,23157250,3625,3625,3625,3625,0
|
|
20231212,104000,23157250,3625,3625,3625,3625,0
|
|
20231212,103900,23157250,3625,3625,3625,3625,0
|
|
20231212,103800,23157250,3625,3625,3625,3625,0
|
|
20231212,103700,23157250,3625,3625,3625,3625,0
|
|
20231212,103600,23157250,3625,3625,3625,3625,0
|
|
20231212,103500,23157250,3625,3625,3625,3625,0
|
|
20231212,103400,23157250,3625,3625,3625,3625,0
|
|
20231212,103300,23157250,3625,3625,3625,3625,0
|
|
20231212,103200,23157250,3625,3625,3625,3625,0
|
|
20231212,103100,23157250,3625,3625,3625,3625,0
|
|
20231212,103000,23157250,3625,3625,3625,3625,14
|
|
20231212,102900,23106500,3625,3625,3625,3625,0
|
|
20231212,102800,23106500,3625,3625,3625,3625,0
|
|
20231212,102700,23106500,3625,3600,3625,3600,25
|
|
20231212,102600,23016470,3600,3600,3600,3600,0
|
|
20231212,102500,23016470,3600,3600,3600,3600,0
|
|
20231212,102400,23016470,3600,3600,3600,3600,0
|
|
20231212,102300,23016470,3600,3600,3600,3600,0
|
|
20231212,102200,23016470,3600,3600,3600,3600,0
|
|
20231212,102100,23016470,3600,3600,3600,3600,0
|
|
20231212,102000,23016470,3600,3600,3600,3600,0
|
|
20231212,101900,23016470,3600,3600,3600,3600,0
|
|
20231212,101800,23016470,3600,3600,3600,3600,0
|
|
20231212,101700,23016470,3600,3600,3600,3580,3130
|
|
20231212,101600,11808175,3600,3600,3600,3600,23
|
|
20231212,101500,11725375,3605,3605,3605,3605,0
|
|
20231212,101400,11725375,3605,3605,3605,3605,0
|
|
20231212,101300,11725375,3605,3605,3605,3605,0
|
|
20231212,101200,11725375,3605,3605,3605,3605,0
|
|
20231212,101100,11725375,3605,3605,3605,3605,0
|
|
20231212,101000,11725375,3605,3615,3615,3605,374
|
|
20231212,100900,10375055,3625,3625,3625,3625,0
|
|
20231212,100800,10375055,3625,3625,3625,3625,2
|
|
20231212,100700,10367805,3625,3625,3625,3625,0
|
|
20231212,100600,10367805,3625,3625,3625,3625,0
|
|
20231212,100500,10367805,3625,3625,3625,3625,0
|
|
20231212,100400,10367805,3625,3625,3625,3625,0
|
|
20231212,100300,10367805,3625,3625,3625,3625,34
|
|
20231212,100200,10244555,3615,3615,3615,3615,0
|
|
20231212,100100,10244555,3615,3615,3615,3615,7
|
|
20231212,100000,10219250,3620,3620,3620,3620,0
|
|
20231212,095900,10219250,3620,3620,3620,3620,1
|
|
20231212,095800,10215630,3615,3615,3615,3615,1
|
|
20231212,095700,10212015,3625,3625,3625,3625,0
|
|
20231212,095600,10212015,3625,3625,3625,3625,11
|
|
20231212,095500,10172140,3625,3620,3625,3620,235
|
|
20231212,095400,9321100,3615,3615,3615,3615,400
|
|
20231212,095300,7875100,3620,3620,3620,3620,2
|
|
20231212,095200,7867860,3625,3625,3625,3625,0
|
|
20231212,095100,7867860,3625,3625,3625,3625,0
|
|
20231212,095000,7867860,3625,3625,3625,3625,0
|
|
20231212,094900,7867860,3625,3625,3625,3625,0
|
|
20231212,094800,7867860,3625,3625,3625,3625,0
|
|
20231212,094700,7867860,3625,3625,3625,3625,1
|
|
20231212,094600,7864235,3625,3625,3625,3625,0
|
|
20231212,094500,7864235,3625,3625,3625,3625,0
|
|
20231212,094400,7864235,3625,3625,3625,3625,2
|
|
20231212,094300,7856985,3640,3640,3640,3640,0
|
|
20231212,094200,7856985,3640,3640,3640,3640,0
|
|
20231212,094100,7856985,3640,3640,3640,3640,0
|
|
20231212,094000,7856985,3640,3640,3640,3640,0
|
|
20231212,093900,7856985,3640,3640,3640,3640,1
|
|
20231212,093800,7853345,3635,3635,3635,3635,0
|
|
20231212,093700,7853345,3635,3615,3635,3615,77
|
|
20231212,093600,7574970,3630,3630,3630,3630,284
|
|
20231212,093500,6544050,3635,3635,3635,3635,0
|
|
20231212,093400,6544050,3635,3635,3635,3635,0
|
|
20231212,093300,6544050,3635,3635,3635,3635,0
|
|
20231212,093200,6544050,3635,3635,3635,3635,3
|
|
20231212,093100,6533145,3640,3640,3640,3640,0
|
|
20231212,093000,6533145,3640,3640,3640,3640,5
|
|
20231212,092900,6514945,3645,3645,3645,3645,0
|
|
20231212,092800,6514945,3645,3645,3645,3645,0
|
|
20231212,092700,6514945,3645,3645,3645,3645,0
|
|
20231212,092600,6514945,3645,3645,3645,3645,0
|
|
20231212,092500,6514945,3645,3645,3645,3645,0
|
|
20231212,092400,6514945,3645,3645,3645,3645,1
|
|
20231212,092300,6511300,3645,3645,3645,3645,0
|
|
20231212,092200,6511300,3645,3645,3645,3645,0
|
|
20231212,092100,6511300,3645,3650,3650,3645,282
|
|
20231212,092000,5483405,3645,3645,3645,3645,0
|
|
20231212,091900,5483405,3645,3650,3650,3645,12
|
|
20231212,091800,5439640,3650,3650,3650,3650,0
|
|
20231212,091700,5439640,3650,3650,3650,3650,0
|
|
20231212,091600,5439640,3650,3650,3650,3650,1
|
|
20231212,091500,5435990,3645,3650,3650,3645,6
|
|
20231212,091400,5414095,3650,3650,3650,3650,0
|
|
20231212,091300,5414095,3650,3650,3650,3650,0
|
|
20231212,091200,5414095,3650,3650,3650,3650,0
|
|
20231212,091100,5414095,3650,3650,3650,3650,0
|
|
20231212,091000,5414095,3650,3650,3650,3650,5
|
|
20231212,090900,5395845,3650,3645,3650,3645,275
|
|
20231212,090800,4392785,3645,3645,3645,3645,0
|
|
20231212,090700,4392785,3645,3645,3645,3645,0
|
|
20231212,090600,4392785,3645,3645,3645,3645,0
|
|
20231212,090500,4392785,3645,3645,3645,3645,111
|
|
20231212,090400,3988190,3645,3645,3645,3645,252
|
|
20231212,090300,3069650,3650,3650,3650,3650,0
|
|
20231212,090200,3069650,3650,3650,3650,3650,0
|
|
20231212,090100,3069650,3650,3650,3650,3650,0
|
|
20231212,090000,3069650,3650,3650,3650,3650,689
|