645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194200,32546020,3610,3610,3610,3610,236
|
|
20231213,194100,32546020,3610,3610,3610,3610,0
|
|
20231213,194000,32546020,3610,3610,3610,3610,0
|
|
20231213,193900,32546020,3610,3610,3610,3610,0
|
|
20231213,193800,32546020,3610,3610,3610,3610,0
|
|
20231213,193700,32546020,3610,3610,3610,3610,0
|
|
20231213,193600,32546020,3610,3610,3610,3610,0
|
|
20231213,193500,32546020,3610,3610,3610,3610,0
|
|
20231213,193400,32546020,3610,3610,3610,3610,0
|
|
20231213,193300,32546020,3610,3610,3610,3610,0
|
|
20231213,193200,32546020,3610,3610,3610,3610,0
|
|
20231213,193100,32546020,3610,3610,3610,3610,0
|
|
20231213,193000,32546020,3610,3610,3610,3610,0
|
|
20231213,192900,32546020,3610,3610,3610,3610,0
|
|
20231213,192800,32546020,3610,3610,3610,3610,0
|
|
20231213,192700,32546020,3610,3610,3610,3610,0
|
|
20231213,192600,32546020,3610,3610,3610,3610,0
|
|
20231213,192500,32546020,3610,3610,3610,3610,0
|
|
20231213,192400,32546020,3610,3610,3610,3610,0
|
|
20231213,192300,32546020,3610,3610,3610,3610,0
|
|
20231213,192200,32546020,3610,3610,3610,3610,0
|
|
20231213,192100,32546020,3610,3610,3610,3610,0
|
|
20231213,192000,32546020,3610,3610,3610,3610,0
|
|
20231213,191900,32546020,3610,3610,3610,3610,0
|
|
20231213,191800,32546020,3610,3610,3610,3610,0
|
|
20231213,191700,32546020,3610,3610,3610,3610,0
|
|
20231213,191600,32546020,3610,3610,3610,3610,0
|
|
20231213,191500,32546020,3610,3610,3610,3610,0
|
|
20231213,191400,32546020,3610,3610,3610,3610,0
|
|
20231213,191300,32546020,3610,3610,3610,3610,0
|
|
20231213,191200,32546020,3610,3610,3610,3610,236
|
|
20231213,191100,32546020,3610,3610,3610,3610,0
|
|
20231213,191000,32546020,3610,3610,3610,3610,0
|
|
20231213,190900,32546020,3610,3610,3610,3610,0
|
|
20231213,190800,32546020,3610,3610,3610,3610,0
|
|
20231213,190700,32546020,3610,3610,3610,3610,0
|
|
20231213,190600,32546020,3610,3610,3610,3610,0
|
|
20231213,190500,32546020,3610,3610,3610,3610,0
|
|
20231213,190400,32546020,3610,3610,3610,3610,0
|
|
20231213,190300,32546020,3610,3610,3610,3610,0
|
|
20231213,190200,32546020,3610,3610,3610,3610,0
|
|
20231213,190100,32546020,3610,3610,3610,3610,0
|
|
20231213,190000,32546020,3610,3610,3610,3610,0
|
|
20231213,185900,32546020,3610,3610,3610,3610,0
|
|
20231213,185800,32546020,3610,3610,3610,3610,0
|
|
20231213,185700,32546020,3610,3610,3610,3610,0
|
|
20231213,185600,32546020,3610,3610,3610,3610,0
|
|
20231213,185500,32546020,3610,3610,3610,3610,0
|
|
20231213,185400,32546020,3610,3610,3610,3610,0
|
|
20231213,185300,32546020,3610,3610,3610,3610,0
|
|
20231213,185200,32546020,3610,3610,3610,3610,0
|
|
20231213,185100,32546020,3610,3610,3610,3610,0
|
|
20231213,185000,32546020,3610,3610,3610,3610,0
|
|
20231213,184900,32546020,3610,3610,3610,3610,0
|
|
20231213,184800,32546020,3610,3610,3610,3610,0
|
|
20231213,184700,32546020,3610,3610,3610,3610,0
|
|
20231213,184600,32546020,3610,3610,3610,3610,0
|
|
20231213,184500,32546020,3610,3610,3610,3610,0
|
|
20231213,184400,32546020,3610,3610,3610,3610,0
|
|
20231213,184300,32546020,3610,3610,3610,3610,0
|
|
20231213,184200,32546020,3610,3610,3610,3610,236
|
|
20231213,184100,32546020,3610,3610,3610,3610,0
|
|
20231213,184000,32546020,3610,3610,3610,3610,0
|
|
20231213,183900,32546020,3610,3610,3610,3610,0
|
|
20231213,183800,32546020,3610,3610,3610,3610,0
|
|
20231213,183700,32546020,3610,3610,3610,3610,0
|
|
20231213,183600,32546020,3610,3610,3610,3610,0
|
|
20231213,183500,32546020,3610,3610,3610,3610,0
|
|
20231213,183400,32546020,3610,3610,3610,3610,0
|
|
20231213,183300,32546020,3610,3610,3610,3610,0
|
|
20231213,183200,32546020,3610,3610,3610,3610,0
|
|
20231213,183100,32546020,3610,3610,3610,3610,0
|
|
20231213,183000,32546020,3610,3610,3610,3610,0
|
|
20231213,182900,32546020,3610,3610,3610,3610,0
|
|
20231213,182800,32546020,3610,3610,3610,3610,0
|
|
20231213,182700,32546020,3610,3610,3610,3610,0
|
|
20231213,182600,32546020,3610,3610,3610,3610,0
|
|
20231213,182500,32546020,3610,3610,3610,3610,0
|
|
20231213,182400,32546020,3610,3610,3610,3610,0
|
|
20231213,182300,32546020,3610,3610,3610,3610,0
|
|
20231213,182200,32546020,3610,3610,3610,3610,0
|
|
20231213,182100,32546020,3610,3610,3610,3610,0
|
|
20231213,182000,32546020,3610,3610,3610,3610,0
|
|
20231213,181900,32546020,3610,3610,3610,3610,0
|
|
20231213,181800,32546020,3610,3610,3610,3610,0
|
|
20231213,181700,32546020,3610,3610,3610,3610,0
|
|
20231213,181600,32546020,3610,3610,3610,3610,0
|
|
20231213,181500,32546020,3610,3610,3610,3610,0
|
|
20231213,181400,32546020,3610,3610,3610,3610,0
|
|
20231213,181300,32546020,3610,3610,3610,3610,0
|
|
20231213,181200,32546020,3610,3610,3610,3610,236
|
|
20231213,181100,32546020,3610,3610,3610,3610,0
|
|
20231213,181000,32546020,3610,3610,3610,3610,0
|
|
20231213,180900,32546020,3610,3610,3610,3610,0
|
|
20231213,180800,32546020,3610,3610,3610,3610,0
|
|
20231213,180700,32546020,3610,3610,3610,3610,0
|
|
20231213,180600,32546020,3610,3610,3610,3610,0
|
|
20231213,180500,32546020,3610,3610,3610,3610,0
|
|
20231213,180400,32546020,3610,3610,3610,3610,0
|
|
20231213,180300,32546020,3610,3610,3610,3610,0
|
|
20231213,180200,32546020,3610,3610,3610,3610,0
|
|
20231213,180100,32546020,3610,3610,3610,3610,0
|
|
20231213,180000,32546020,3610,3610,3610,3610,0
|
|
20231213,175900,32546020,3610,3610,3610,3610,0
|
|
20231213,175800,32546020,3610,3610,3610,3610,0
|
|
20231213,175700,32546020,3610,3610,3610,3610,0
|
|
20231213,175600,32546020,3610,3610,3610,3610,0
|
|
20231213,175500,32546020,3610,3610,3610,3610,0
|
|
20231213,175400,32546020,3610,3610,3610,3610,0
|
|
20231213,175300,32546020,3610,3610,3610,3610,0
|
|
20231213,175200,32546020,3610,3610,3610,3610,0
|
|
20231213,175100,32546020,3610,3610,3610,3610,0
|
|
20231213,175000,32546020,3610,3610,3610,3610,0
|
|
20231213,174900,32546020,3610,3610,3610,3610,0
|
|
20231213,174800,32546020,3610,3610,3610,3610,0
|
|
20231213,174700,32546020,3610,3610,3610,3610,0
|
|
20231213,174600,32546020,3610,3610,3610,3610,0
|
|
20231213,174500,32546020,3610,3610,3610,3610,0
|
|
20231213,174400,32546020,3610,3610,3610,3610,0
|
|
20231213,174300,32546020,3610,3610,3610,3610,0
|
|
20231213,174200,32546020,3610,3610,3610,3610,236
|
|
20231213,174100,32546020,3610,3610,3610,3610,0
|
|
20231213,174000,32546020,3610,3610,3610,3610,0
|
|
20231213,173900,32546020,3610,3610,3610,3610,0
|
|
20231213,173800,32546020,3610,3610,3610,3610,0
|
|
20231213,173700,32546020,3610,3610,3610,3610,0
|
|
20231213,173600,32546020,3610,3610,3610,3610,0
|
|
20231213,173500,32546020,3610,3610,3610,3610,0
|
|
20231213,173400,32546020,3610,3610,3610,3610,0
|
|
20231213,173300,32546020,3610,3610,3610,3610,0
|
|
20231213,173200,32546020,3610,3610,3610,3610,0
|
|
20231213,173100,32546020,3610,3610,3610,3610,0
|
|
20231213,173000,32546020,3610,3610,3610,3610,0
|
|
20231213,172900,32546020,3610,3610,3610,3610,0
|
|
20231213,172800,32546020,3610,3610,3610,3610,0
|
|
20231213,172700,32546020,3610,3610,3610,3610,0
|
|
20231213,172600,32546020,3610,3610,3610,3610,0
|
|
20231213,172500,32546020,3610,3610,3610,3610,0
|
|
20231213,172400,32546020,3610,3610,3610,3610,0
|
|
20231213,172300,32546020,3610,3610,3610,3610,0
|
|
20231213,172200,32546020,3610,3610,3610,3610,0
|
|
20231213,172100,32546020,3610,3610,3610,3610,0
|
|
20231213,172000,32546020,3610,3610,3610,3610,0
|
|
20231213,171900,32546020,3610,3610,3610,3610,0
|
|
20231213,171800,32546020,3610,3610,3610,3610,0
|
|
20231213,171700,32546020,3610,3610,3610,3610,0
|
|
20231213,171600,32546020,3610,3610,3610,3610,0
|
|
20231213,171500,32546020,3610,3610,3610,3610,0
|
|
20231213,171400,32546020,3610,3610,3610,3610,0
|
|
20231213,171300,32546020,3610,3610,3610,3610,0
|
|
20231213,171200,32546020,3610,3610,3610,3610,236
|
|
20231213,171100,32546020,3610,3610,3610,3610,0
|
|
20231213,171000,32546020,3610,3610,3610,3610,0
|
|
20231213,170900,32546020,3610,3610,3610,3610,0
|
|
20231213,170800,32546020,3610,3610,3610,3610,0
|
|
20231213,170700,32546020,3610,3610,3610,3610,0
|
|
20231213,170600,32546020,3610,3610,3610,3610,0
|
|
20231213,170500,32546020,3610,3610,3610,3610,0
|
|
20231213,170400,32546020,3610,3610,3610,3610,0
|
|
20231213,170300,32546020,3610,3610,3610,3610,0
|
|
20231213,170200,32546020,3610,3610,3610,3610,0
|
|
20231213,170100,32546020,3610,3610,3610,3610,0
|
|
20231213,170000,32546020,3610,3610,3610,3610,0
|
|
20231213,165900,32546020,3610,3610,3610,3610,0
|
|
20231213,165800,32546020,3610,3610,3610,3610,0
|
|
20231213,165700,32546020,3610,3610,3610,3610,0
|
|
20231213,165600,32546020,3610,3610,3610,3610,0
|
|
20231213,165500,32546020,3610,3610,3610,3610,0
|
|
20231213,165400,32546020,3610,3610,3610,3610,0
|
|
20231213,165300,32546020,3610,3610,3610,3610,0
|
|
20231213,165200,32546020,3610,3610,3610,3610,0
|
|
20231213,165100,32546020,3610,3610,3610,3610,0
|
|
20231213,165000,32546020,3610,3610,3610,3610,0
|
|
20231213,164900,32546020,3610,3610,3610,3610,0
|
|
20231213,164800,32546020,3610,3610,3610,3610,0
|
|
20231213,164700,32546020,3610,3610,3610,3610,0
|
|
20231213,164600,32546020,3610,3610,3610,3610,0
|
|
20231213,164500,32546020,3610,3610,3610,3610,0
|
|
20231213,164400,32546020,3610,3610,3610,3610,0
|
|
20231213,164300,32546020,3610,3610,3610,3610,0
|
|
20231213,164200,32546020,3610,3610,3610,3610,236
|
|
20231213,164100,32546020,3610,3610,3610,3610,0
|
|
20231213,164000,32546020,3610,3610,3610,3610,0
|
|
20231213,163900,32546020,3610,3610,3610,3610,0
|
|
20231213,163800,32546020,3610,3610,3610,3610,0
|
|
20231213,163700,32546020,3610,3610,3610,3610,0
|
|
20231213,163600,32546020,3610,3610,3610,3610,0
|
|
20231213,163500,32546020,3610,3610,3610,3610,0
|
|
20231213,163400,32546020,3610,3610,3610,3610,0
|
|
20231213,163300,32546020,3610,3610,3610,3610,0
|
|
20231213,163200,32546020,3610,3610,3610,3610,0
|
|
20231213,163100,32546020,3610,3610,3610,3610,0
|
|
20231213,163000,32546020,3610,3610,3610,3610,0
|
|
20231213,162900,32546020,3610,3610,3610,3610,0
|
|
20231213,162800,32546020,3610,3610,3610,3610,0
|
|
20231213,162700,32546020,3610,3610,3610,3610,0
|
|
20231213,162600,32546020,3610,3610,3610,3610,0
|
|
20231213,162500,32546020,3610,3610,3610,3610,0
|
|
20231213,162400,32546020,3610,3610,3610,3610,0
|
|
20231213,162300,32546020,3610,3610,3610,3610,0
|
|
20231213,162200,32546020,3610,3610,3610,3610,0
|
|
20231213,162100,32546020,3610,3610,3610,3610,0
|
|
20231213,162000,32546020,3610,3610,3610,3610,0
|
|
20231213,161900,32546020,3610,3610,3610,3610,0
|
|
20231213,161800,32546020,3610,3610,3610,3610,0
|
|
20231213,161700,32546020,3610,3610,3610,3610,0
|
|
20231213,161600,32546020,3610,3610,3610,3610,0
|
|
20231213,161500,32546020,3610,3610,3610,3610,0
|
|
20231213,161400,32546020,3610,3610,3610,3610,0
|
|
20231213,161300,32546020,3610,3610,3610,3610,0
|
|
20231213,161200,32546020,3610,3610,3610,3610,236
|
|
20231213,161100,32546020,3610,3610,3610,3610,0
|
|
20231213,161000,32546020,3610,3610,3610,3610,0
|
|
20231213,160900,32546020,3610,3610,3610,3610,0
|
|
20231213,160800,32546020,3610,3610,3610,3610,0
|
|
20231213,160700,32546020,3610,3610,3610,3610,0
|
|
20231213,160600,32546020,3610,3610,3610,3610,0
|
|
20231213,160500,32546020,3610,3610,3610,3610,0
|
|
20231213,160400,32546020,3610,3610,3610,3610,0
|
|
20231213,160300,32546020,3610,3610,3610,3610,0
|
|
20231213,160200,32546020,3610,3610,3610,3610,0
|
|
20231213,160100,32546020,3610,3610,3610,3610,0
|
|
20231213,160000,32546020,3610,3610,3610,3610,0
|
|
20231213,155900,32546020,3610,3610,3610,3610,0
|
|
20231213,155800,32546020,3610,3610,3610,3610,0
|
|
20231213,155700,32546020,3610,3610,3610,3610,0
|
|
20231213,155600,32546020,3610,3610,3610,3610,0
|
|
20231213,155500,32546020,3610,3610,3610,3610,0
|
|
20231213,155400,32546020,3610,3610,3610,3610,0
|
|
20231213,155300,32546020,3610,3610,3610,3610,0
|
|
20231213,155200,32546020,3610,3610,3610,3610,0
|
|
20231213,155100,32546020,3610,3610,3610,3610,0
|
|
20231213,155000,32546020,3610,3610,3610,3610,0
|
|
20231213,154900,32546020,3610,3610,3610,3610,0
|
|
20231213,154800,32546020,3610,3610,3610,3610,0
|
|
20231213,154700,32546020,3610,3610,3610,3610,0
|
|
20231213,154600,32546020,3610,3610,3610,3610,0
|
|
20231213,154500,32546020,3610,3610,3610,3610,0
|
|
20231213,154400,32546020,3610,3610,3610,3610,0
|
|
20231213,154300,32546020,3610,3610,3610,3610,0
|
|
20231213,154200,32546020,3610,3610,3610,3610,236
|
|
20231213,154100,32546020,3610,3610,3610,3610,0
|
|
20231213,154000,32546020,3610,3610,3610,3610,0
|
|
20231213,153900,32546020,3610,3610,3610,3610,0
|
|
20231213,153800,32546020,3610,3610,3610,3610,0
|
|
20231213,153700,32546020,3610,3610,3610,3610,0
|
|
20231213,153600,32546020,3610,3610,3610,3610,0
|
|
20231213,153500,32546020,3610,3610,3610,3610,0
|
|
20231213,153400,32546020,3610,3610,3610,3610,0
|
|
20231213,153300,32546020,3610,3610,3610,3610,0
|
|
20231213,153200,32546020,3610,3610,3610,3610,0
|
|
20231213,153100,32546020,3610,3610,3610,3610,0
|
|
20231213,153000,32546020,3610,3610,3610,3610,236
|
|
20231213,152900,31694060,3600,3600,3600,3600,0
|
|
20231213,152800,31694060,3600,3600,3600,3600,0
|
|
20231213,152700,31694060,3600,3600,3600,3600,0
|
|
20231213,152600,31694060,3600,3600,3600,3600,0
|
|
20231213,152500,31694060,3600,3600,3600,3600,0
|
|
20231213,152400,31694060,3600,3600,3600,3600,0
|
|
20231213,152300,31694060,3600,3600,3600,3600,0
|
|
20231213,152200,31694060,3600,3600,3600,3600,0
|
|
20231213,152100,31694060,3600,3600,3600,3600,0
|
|
20231213,152000,31694060,3600,3600,3600,3600,0
|
|
20231213,151900,31694060,3600,3600,3600,3600,0
|
|
20231213,151800,31694060,3600,3600,3600,3600,1
|
|
20231213,151700,31690460,3600,3600,3600,3600,0
|
|
20231213,151600,31690460,3600,3600,3600,3600,0
|
|
20231213,151500,31690460,3600,3605,3605,3600,279
|
|
20231213,151400,30684670,3600,3600,3600,3600,0
|
|
20231213,151300,30684670,3600,3600,3600,3600,1
|
|
20231213,151200,30681070,3600,3600,3600,3600,0
|
|
20231213,151100,30681070,3600,3600,3600,3600,0
|
|
20231213,151000,30681070,3600,3600,3600,3600,1
|
|
20231213,150900,30677470,3600,3600,3600,3600,0
|
|
20231213,150800,30677470,3600,3600,3600,3600,0
|
|
20231213,150700,30677470,3600,3600,3600,3600,1
|
|
20231213,150600,30673870,3605,3605,3605,3605,0
|
|
20231213,150500,30673870,3605,3605,3605,3605,0
|
|
20231213,150400,30673870,3605,3605,3605,3605,1
|
|
20231213,150300,30670265,3605,3605,3605,3605,0
|
|
20231213,150200,30670265,3605,3605,3605,3605,0
|
|
20231213,150100,30670265,3605,3605,3605,3605,30
|
|
20231213,150000,30562115,3610,3610,3610,3610,0
|
|
20231213,145900,30562115,3610,3610,3610,3610,0
|
|
20231213,145800,30562115,3610,3610,3610,3610,0
|
|
20231213,145700,30562115,3610,3605,3610,3605,35
|
|
20231213,145600,30435850,3605,3605,3605,3605,0
|
|
20231213,145500,30435850,3605,3605,3605,3605,1
|
|
20231213,145400,30432245,3595,3595,3595,3595,0
|
|
20231213,145300,30432245,3595,3595,3595,3595,0
|
|
20231213,145200,30432245,3595,3595,3595,3595,0
|
|
20231213,145100,30432245,3595,3595,3595,3595,0
|
|
20231213,145000,30432245,3595,3595,3595,3595,0
|
|
20231213,144900,30432245,3595,3595,3595,3595,1
|
|
20231213,144800,30428650,3600,3600,3600,3600,0
|
|
20231213,144700,30428650,3600,3600,3600,3600,0
|
|
20231213,144600,30428650,3600,3600,3600,3600,0
|
|
20231213,144500,30428650,3600,3600,3600,3600,0
|
|
20231213,144400,30428650,3600,3600,3600,3600,0
|
|
20231213,144300,30428650,3600,3600,3600,3600,0
|
|
20231213,144200,30428650,3600,3600,3600,3600,0
|
|
20231213,144100,30428650,3600,3600,3600,3600,0
|
|
20231213,144000,30428650,3600,3600,3600,3600,37
|
|
20231213,143900,30295450,3600,3600,3600,3600,0
|
|
20231213,143800,30295450,3600,3600,3600,3600,0
|
|
20231213,143700,30295450,3600,3600,3600,3600,1
|
|
20231213,143600,30291850,3600,3600,3600,3600,150
|
|
20231213,143500,29751850,3600,3600,3600,3600,1
|
|
20231213,143400,29748250,3600,3600,3600,3600,0
|
|
20231213,143300,29748250,3600,3600,3600,3600,0
|
|
20231213,143200,29748250,3600,3600,3600,3600,0
|
|
20231213,143100,29748250,3600,3600,3600,3600,0
|
|
20231213,143000,29748250,3600,3600,3600,3600,0
|
|
20231213,142900,29748250,3600,3600,3600,3600,0
|
|
20231213,142800,29748250,3600,3600,3600,3600,0
|
|
20231213,142700,29748250,3600,3600,3600,3600,12
|
|
20231213,142600,29705050,3600,3600,3600,3600,10
|
|
20231213,142500,29669050,3605,3605,3605,3605,0
|
|
20231213,142400,29669050,3605,3605,3605,3605,0
|
|
20231213,142300,29669050,3605,3605,3605,3605,0
|
|
20231213,142200,29669050,3605,3605,3605,3605,0
|
|
20231213,142100,29669050,3605,3605,3605,3605,0
|
|
20231213,142000,29669050,3605,3605,3605,3605,0
|
|
20231213,141900,29669050,3605,3605,3605,3605,1
|
|
20231213,141800,29665445,3605,3605,3605,3605,0
|
|
20231213,141700,29665445,3605,3605,3605,3605,0
|
|
20231213,141600,29665445,3605,3605,3610,3605,87
|
|
20231213,141500,29351805,3610,3605,3610,3605,2
|
|
20231213,141400,29344590,3605,3605,3605,3605,1
|
|
20231213,141300,29340985,3605,3605,3605,3605,101
|
|
20231213,141200,28976880,3610,3610,3610,3610,0
|
|
20231213,141100,28976880,3610,3610,3610,3610,0
|
|
20231213,141000,28976880,3610,3610,3610,3610,0
|
|
20231213,140900,28976880,3610,3610,3610,3610,0
|
|
20231213,140800,28976880,3610,3610,3610,3610,0
|
|
20231213,140700,28976880,3610,3610,3610,3610,0
|
|
20231213,140600,28976880,3610,3610,3610,3610,0
|
|
20231213,140500,28976880,3610,3610,3610,3610,0
|
|
20231213,140400,28976880,3610,3610,3610,3610,0
|
|
20231213,140300,28976880,3610,3610,3610,3610,1
|
|
20231213,140200,28973270,3610,3610,3610,3610,0
|
|
20231213,140100,28973270,3610,3610,3610,3610,277
|
|
20231213,140000,27973300,3605,3605,3605,3605,2
|
|
20231213,135900,27966090,3605,3605,3605,3605,0
|
|
20231213,135800,27966090,3605,3605,3605,3605,0
|
|
20231213,135700,27966090,3605,3605,3605,3605,0
|
|
20231213,135600,27966090,3605,3605,3605,3605,0
|
|
20231213,135500,27966090,3605,3605,3605,3605,0
|
|
20231213,135400,27966090,3605,3605,3605,3605,0
|
|
20231213,135300,27966090,3605,3605,3605,3605,0
|
|
20231213,135200,27966090,3605,3605,3605,3605,0
|
|
20231213,135100,27966090,3605,3605,3605,3605,0
|
|
20231213,135000,27966090,3605,3605,3605,3605,0
|
|
20231213,134900,27966090,3605,3605,3605,3605,0
|
|
20231213,134800,27966090,3605,3605,3605,3605,0
|
|
20231213,134700,27966090,3605,3605,3605,3605,0
|
|
20231213,134600,27966090,3605,3605,3605,3605,56
|
|
20231213,134500,27764210,3605,3605,3605,3605,0
|
|
20231213,134400,27764210,3605,3605,3605,3605,0
|
|
20231213,134300,27764210,3605,3605,3605,3605,0
|
|
20231213,134200,27764210,3605,3605,3605,3605,0
|
|
20231213,134100,27764210,3605,3605,3605,3605,0
|
|
20231213,134000,27764210,3605,3605,3605,3605,0
|
|
20231213,133900,27764210,3605,3605,3605,3605,0
|
|
20231213,133800,27764210,3605,3605,3605,3605,0
|
|
20231213,133700,27764210,3605,3605,3605,3605,0
|
|
20231213,133600,27764210,3605,3605,3605,3605,0
|
|
20231213,133500,27764210,3605,3605,3605,3605,0
|
|
20231213,133400,27764210,3605,3605,3605,3605,165
|
|
20231213,133300,27169385,3605,3605,3605,3605,0
|
|
20231213,133200,27169385,3605,3605,3605,3605,0
|
|
20231213,133100,27169385,3605,3605,3605,3605,0
|
|
20231213,133000,27169385,3605,3605,3605,3605,0
|
|
20231213,132900,27169385,3605,3605,3605,3605,0
|
|
20231213,132800,27169385,3605,3605,3605,3605,0
|
|
20231213,132700,27169385,3605,3605,3605,3605,0
|
|
20231213,132600,27169385,3605,3605,3605,3605,0
|
|
20231213,132500,27169385,3605,3605,3605,3605,0
|
|
20231213,132400,27169385,3605,3605,3605,3605,0
|
|
20231213,132300,27169385,3605,3605,3605,3605,0
|
|
20231213,132200,27169385,3605,3605,3605,3605,0
|
|
20231213,132100,27169385,3605,3605,3605,3605,0
|
|
20231213,132000,27169385,3605,3605,3605,3605,0
|
|
20231213,131900,27169385,3605,3605,3605,3605,0
|
|
20231213,131800,27169385,3605,3605,3605,3605,0
|
|
20231213,131700,27169385,3605,3605,3605,3605,0
|
|
20231213,131600,27169385,3605,3605,3605,3605,0
|
|
20231213,131500,27169385,3605,3605,3605,3605,0
|
|
20231213,131400,27169385,3605,3605,3605,3605,0
|
|
20231213,131300,27169385,3605,3605,3605,3605,0
|
|
20231213,131200,27169385,3605,3605,3605,3605,0
|
|
20231213,131100,27169385,3605,3605,3605,3605,0
|
|
20231213,131000,27169385,3605,3605,3605,3605,0
|
|
20231213,130900,27169385,3605,3605,3605,3605,0
|
|
20231213,130800,27169385,3605,3605,3605,3605,1
|
|
20231213,130700,27165780,3610,3610,3610,3610,0
|
|
20231213,130600,27165780,3610,3610,3610,3610,0
|
|
20231213,130500,27165780,3610,3610,3610,3610,0
|
|
20231213,130400,27165780,3610,3610,3610,3610,0
|
|
20231213,130300,27165780,3610,3610,3610,3610,0
|
|
20231213,130200,27165780,3610,3610,3610,3610,0
|
|
20231213,130100,27165780,3610,3610,3610,3610,0
|
|
20231213,130000,27165780,3610,3610,3610,3610,0
|
|
20231213,125900,27165780,3610,3610,3610,3610,0
|
|
20231213,125800,27165780,3610,3610,3610,3610,0
|
|
20231213,125700,27165780,3610,3610,3610,3610,0
|
|
20231213,125600,27165780,3610,3610,3610,3610,0
|
|
20231213,125500,27165780,3610,3610,3610,3610,1
|
|
20231213,125400,27162170,3605,3605,3605,3605,0
|
|
20231213,125300,27162170,3605,3605,3605,3605,0
|
|
20231213,125200,27162170,3605,3605,3605,3605,0
|
|
20231213,125100,27162170,3605,3605,3605,3605,0
|
|
20231213,125000,27162170,3605,3605,3605,3605,0
|
|
20231213,124900,27162170,3605,3605,3605,3605,1
|
|
20231213,124800,27158565,3605,3605,3605,3605,0
|
|
20231213,124700,27158565,3605,3605,3605,3605,1
|
|
20231213,124600,27154960,3600,3600,3600,3600,0
|
|
20231213,124500,27154960,3600,3600,3600,3600,0
|
|
20231213,124400,27154960,3600,3600,3600,3600,0
|
|
20231213,124300,27154960,3600,3600,3600,3600,0
|
|
20231213,124200,27154960,3600,3600,3600,3600,0
|
|
20231213,124100,27154960,3600,3600,3600,3600,0
|
|
20231213,124000,27154960,3600,3600,3600,3600,0
|
|
20231213,123900,27154960,3600,3600,3600,3600,0
|
|
20231213,123800,27154960,3600,3600,3600,3600,0
|
|
20231213,123700,27154960,3600,3600,3600,3600,0
|
|
20231213,123600,27154960,3600,3600,3600,3600,0
|
|
20231213,123500,27154960,3600,3600,3600,3600,0
|
|
20231213,123400,27154960,3600,3600,3600,3600,18
|
|
20231213,123300,27090160,3605,3605,3605,3605,0
|
|
20231213,123200,27090160,3605,3605,3605,3605,0
|
|
20231213,123100,27090160,3605,3605,3605,3605,0
|
|
20231213,123000,27090160,3605,3605,3605,3605,0
|
|
20231213,122900,27090160,3605,3605,3605,3605,0
|
|
20231213,122800,27090160,3605,3605,3605,3605,62
|
|
20231213,122700,26866650,3610,3610,3610,3610,0
|
|
20231213,122600,26866650,3610,3610,3610,3610,0
|
|
20231213,122500,26866650,3610,3610,3610,3610,0
|
|
20231213,122400,26866650,3610,3610,3610,3610,0
|
|
20231213,122300,26866650,3610,3610,3610,3610,45
|
|
20231213,122200,26704200,3610,3610,3610,3610,200
|
|
20231213,122100,25982200,3610,3610,3610,3610,0
|
|
20231213,122000,25982200,3610,3610,3610,3610,0
|
|
20231213,121900,25982200,3610,3610,3610,3610,0
|
|
20231213,121800,25982200,3610,3610,3610,3610,0
|
|
20231213,121700,25982200,3610,3610,3610,3610,0
|
|
20231213,121600,25982200,3610,3610,3610,3610,0
|
|
20231213,121500,25982200,3610,3610,3610,3610,0
|
|
20231213,121400,25982200,3610,3610,3610,3610,0
|
|
20231213,121300,25982200,3610,3610,3610,3610,0
|
|
20231213,121200,25982200,3610,3610,3610,3610,0
|
|
20231213,121100,25982200,3610,3610,3610,3610,0
|
|
20231213,121000,25982200,3610,3610,3610,3610,0
|
|
20231213,120900,25982200,3610,3610,3610,3610,0
|
|
20231213,120800,25982200,3610,3610,3610,3610,0
|
|
20231213,120700,25982200,3610,3610,3610,3610,0
|
|
20231213,120600,25982200,3610,3610,3610,3610,0
|
|
20231213,120500,25982200,3610,3610,3610,3610,0
|
|
20231213,120400,25982200,3610,3610,3610,3610,0
|
|
20231213,120300,25982200,3610,3610,3610,3610,0
|
|
20231213,120200,25982200,3610,3610,3610,3610,0
|
|
20231213,120100,25982200,3610,3610,3610,3610,323
|
|
20231213,120000,24816170,3615,3615,3615,3615,0
|
|
20231213,115900,24816170,3615,3615,3615,3615,0
|
|
20231213,115800,24816170,3615,3615,3615,3615,0
|
|
20231213,115700,24816170,3615,3615,3615,3615,0
|
|
20231213,115600,24816170,3615,3615,3615,3615,60
|
|
20231213,115500,24599270,3615,3615,3615,3615,0
|
|
20231213,115400,24599270,3615,3615,3615,3615,0
|
|
20231213,115300,24599270,3615,3615,3615,3615,0
|
|
20231213,115200,24599270,3615,3615,3615,3615,0
|
|
20231213,115100,24599270,3615,3615,3615,3615,0
|
|
20231213,115000,24599270,3615,3615,3615,3615,0
|
|
20231213,114900,24599270,3615,3615,3615,3615,0
|
|
20231213,114800,24599270,3615,3615,3615,3615,0
|
|
20231213,114700,24599270,3615,3615,3615,3615,0
|
|
20231213,114600,24599270,3615,3615,3615,3615,0
|
|
20231213,114500,24599270,3615,3615,3615,3615,263
|
|
20231213,114400,23648525,3615,3615,3615,3615,0
|
|
20231213,114300,23648525,3615,3615,3615,3615,0
|
|
20231213,114200,23648525,3615,3615,3615,3615,0
|
|
20231213,114100,23648525,3615,3615,3615,3615,0
|
|
20231213,114000,23648525,3615,3615,3615,3615,0
|
|
20231213,113900,23648525,3615,3615,3615,3615,63
|
|
20231213,113800,23420780,3615,3615,3615,3615,10
|
|
20231213,113700,23384630,3615,3615,3615,3615,0
|
|
20231213,113600,23384630,3615,3615,3615,3615,200
|
|
20231213,113500,22661630,3615,3615,3615,3615,0
|
|
20231213,113400,22661630,3615,3615,3615,3615,1
|
|
20231213,113300,22658015,3610,3610,3610,3610,0
|
|
20231213,113200,22658015,3610,3610,3610,3610,0
|
|
20231213,113100,22658015,3610,3610,3610,3610,0
|
|
20231213,113000,22658015,3610,3610,3610,3610,0
|
|
20231213,112900,22658015,3610,3610,3610,3610,0
|
|
20231213,112800,22658015,3610,3610,3610,3610,0
|
|
20231213,112700,22658015,3610,3610,3610,3610,0
|
|
20231213,112600,22658015,3610,3610,3610,3610,0
|
|
20231213,112500,22658015,3610,3610,3610,3610,0
|
|
20231213,112400,22658015,3610,3610,3610,3610,0
|
|
20231213,112300,22658015,3610,3610,3610,3610,0
|
|
20231213,112200,22658015,3610,3610,3610,3610,0
|
|
20231213,112100,22658015,3610,3610,3610,3610,0
|
|
20231213,112000,22658015,3610,3610,3610,3610,0
|
|
20231213,111900,22658015,3610,3610,3610,3610,0
|
|
20231213,111800,22658015,3610,3610,3610,3610,0
|
|
20231213,111700,22658015,3610,3610,3610,3610,3
|
|
20231213,111600,22647185,3610,3610,3610,3610,0
|
|
20231213,111500,22647185,3610,3610,3610,3610,0
|
|
20231213,111400,22647185,3610,3610,3610,3610,0
|
|
20231213,111300,22647185,3610,3610,3610,3610,1840
|
|
20231213,111200,16004785,3610,3610,3610,3610,0
|
|
20231213,111100,16004785,3610,3610,3610,3610,0
|
|
20231213,111000,16004785,3610,3610,3610,3610,0
|
|
20231213,110900,16004785,3610,3610,3610,3610,0
|
|
20231213,110800,16004785,3610,3610,3610,3610,0
|
|
20231213,110700,16004785,3610,3610,3610,3610,2
|
|
20231213,110600,15997565,3610,3610,3610,3610,1
|
|
20231213,110500,15993955,3610,3610,3610,3610,0
|
|
20231213,110400,15993955,3610,3610,3610,3610,0
|
|
20231213,110300,15993955,3610,3610,3610,3610,0
|
|
20231213,110200,15993955,3610,3610,3610,3610,0
|
|
20231213,110100,15993955,3610,3610,3610,3610,0
|
|
20231213,110000,15993955,3610,3610,3610,3610,0
|
|
20231213,105900,15993955,3610,3610,3610,3610,1
|
|
20231213,105800,15990345,3605,3605,3605,3605,1
|
|
20231213,105700,15986740,3610,3610,3610,3610,1
|
|
20231213,105600,15983130,3610,3610,3610,3610,0
|
|
20231213,105500,15983130,3610,3610,3610,3610,0
|
|
20231213,105400,15983130,3610,3610,3610,3610,0
|
|
20231213,105300,15983130,3610,3610,3610,3610,0
|
|
20231213,105200,15983130,3610,3610,3610,3610,0
|
|
20231213,105100,15983130,3610,3610,3610,3610,0
|
|
20231213,105000,15983130,3610,3610,3610,3610,0
|
|
20231213,104900,15983130,3610,3610,3610,3610,0
|
|
20231213,104800,15983130,3610,3610,3610,3610,0
|
|
20231213,104700,15983130,3610,3610,3610,3610,0
|
|
20231213,104600,15983130,3610,3610,3610,3610,0
|
|
20231213,104500,15983130,3610,3610,3610,3610,0
|
|
20231213,104400,15983130,3610,3610,3610,3610,0
|
|
20231213,104300,15983130,3610,3610,3610,3610,0
|
|
20231213,104200,15983130,3610,3610,3610,3610,0
|
|
20231213,104100,15983130,3610,3610,3610,3610,0
|
|
20231213,104000,15983130,3610,3610,3610,3610,0
|
|
20231213,103900,15983130,3610,3610,3610,3610,0
|
|
20231213,103800,15983130,3610,3610,3610,3610,0
|
|
20231213,103700,15983130,3610,3610,3610,3610,0
|
|
20231213,103600,15983130,3610,3610,3610,3610,0
|
|
20231213,103500,15983130,3610,3610,3610,3610,0
|
|
20231213,103400,15983130,3610,3610,3610,3610,0
|
|
20231213,103300,15983130,3610,3610,3610,3610,0
|
|
20231213,103200,15983130,3610,3610,3610,3610,0
|
|
20231213,103100,15983130,3610,3610,3610,3610,23
|
|
20231213,103000,15900100,3610,3610,3610,3610,0
|
|
20231213,102900,15900100,3610,3610,3610,3610,0
|
|
20231213,102800,15900100,3610,3610,3610,3610,0
|
|
20231213,102700,15900100,3610,3610,3610,3610,0
|
|
20231213,102600,15900100,3610,3610,3610,3610,0
|
|
20231213,102500,15900100,3610,3610,3610,3610,0
|
|
20231213,102400,15900100,3610,3610,3610,3610,0
|
|
20231213,102300,15900100,3610,3610,3610,3610,0
|
|
20231213,102200,15900100,3610,3610,3610,3610,0
|
|
20231213,102100,15900100,3610,3610,3610,3610,0
|
|
20231213,102000,15900100,3610,3610,3610,3610,75
|
|
20231213,101900,15629350,3610,3610,3610,3610,0
|
|
20231213,101800,15629350,3610,3610,3610,3610,0
|
|
20231213,101700,15629350,3610,3610,3610,3610,0
|
|
20231213,101600,15629350,3610,3610,3610,3610,0
|
|
20231213,101500,15629350,3610,3610,3610,3610,0
|
|
20231213,101400,15629350,3610,3610,3610,3610,0
|
|
20231213,101300,15629350,3610,3610,3610,3610,0
|
|
20231213,101200,15629350,3610,3610,3610,3610,0
|
|
20231213,101100,15629350,3610,3610,3610,3610,3
|
|
20231213,101000,15618520,3600,3600,3600,3600,130
|
|
20231213,100900,15150520,3605,3605,3605,3605,0
|
|
20231213,100800,15150520,3605,3605,3605,3605,150
|
|
20231213,100700,14609770,3605,3605,3605,3605,0
|
|
20231213,100600,14609770,3605,3605,3605,3605,0
|
|
20231213,100500,14609770,3605,3605,3605,3605,50
|
|
20231213,100400,14429520,3610,3610,3610,3610,0
|
|
20231213,100300,14429520,3610,3610,3610,3610,0
|
|
20231213,100200,14429520,3610,3610,3610,3610,32
|
|
20231213,100100,14314000,3610,3610,3610,3610,0
|
|
20231213,100000,14314000,3610,3610,3610,3610,0
|
|
20231213,095900,14314000,3610,3610,3610,3610,0
|
|
20231213,095800,14314000,3610,3610,3610,3610,300
|
|
20231213,095700,13231000,3610,3610,3610,3610,0
|
|
20231213,095600,13231000,3610,3610,3610,3610,0
|
|
20231213,095500,13231000,3610,3610,3610,3610,0
|
|
20231213,095400,13231000,3610,3610,3610,3610,0
|
|
20231213,095300,13231000,3610,3610,3610,3610,0
|
|
20231213,095200,13231000,3610,3610,3610,3610,0
|
|
20231213,095100,13231000,3610,3610,3610,3610,394
|
|
20231213,095000,11808660,3610,3610,3610,3610,0
|
|
20231213,094900,11808660,3610,3610,3610,3610,0
|
|
20231213,094800,11808660,3610,3610,3610,3610,0
|
|
20231213,094700,11808660,3610,3610,3610,3610,0
|
|
20231213,094600,11808660,3610,3605,3610,3605,34
|
|
20231213,094500,11685930,3600,3600,3600,3600,0
|
|
20231213,094400,11685930,3600,3600,3600,3600,121
|
|
20231213,094300,11250330,3605,3605,3605,3605,398
|
|
20231213,094200,9815540,3610,3610,3610,3610,0
|
|
20231213,094100,9815540,3610,3610,3610,3610,0
|
|
20231213,094000,9815540,3610,3610,3610,3610,0
|
|
20231213,093900,9815540,3610,3610,3610,3610,52
|
|
20231213,093800,9627820,3610,3610,3610,3610,0
|
|
20231213,093700,9627820,3610,3610,3610,3610,12
|
|
20231213,093600,9584500,3610,3610,3610,3610,0
|
|
20231213,093500,9584500,3610,3610,3610,3610,0
|
|
20231213,093400,9584500,3610,3610,3610,3610,0
|
|
20231213,093300,9584500,3610,3610,3610,3610,0
|
|
20231213,093200,9584500,3610,3610,3610,3610,936
|
|
20231213,093100,6205540,3610,3610,3610,3610,41
|
|
20231213,093000,6057530,3610,3610,3610,3610,141
|
|
20231213,092900,5548520,3605,3605,3605,3605,0
|
|
20231213,092800,5548520,3605,3605,3605,3605,10
|
|
20231213,092700,5512470,3610,3610,3610,3610,0
|
|
20231213,092600,5512470,3610,3610,3610,3610,0
|
|
20231213,092500,5512470,3610,3610,3610,3610,0
|
|
20231213,092400,5512470,3610,3610,3610,3610,0
|
|
20231213,092300,5512470,3610,3610,3610,3610,0
|
|
20231213,092200,5512470,3610,3610,3610,3610,16
|
|
20231213,092100,5454710,3610,3610,3610,3610,401
|
|
20231213,092000,4007100,3610,3610,3610,3610,0
|
|
20231213,091900,4007100,3610,3610,3610,3610,0
|
|
20231213,091800,4007100,3610,3610,3610,3610,0
|
|
20231213,091700,4007100,3610,3610,3610,3610,0
|
|
20231213,091600,4007100,3610,3610,3610,3610,0
|
|
20231213,091500,4007100,3610,3610,3610,3610,0
|
|
20231213,091400,4007100,3610,3610,3610,3610,0
|
|
20231213,091300,4007100,3610,3610,3610,3610,0
|
|
20231213,091200,4007100,3610,3610,3610,3610,0
|
|
20231213,091100,4007100,3610,3610,3610,3610,0
|
|
20231213,091000,4007100,3610,3610,3610,3610,0
|
|
20231213,090900,4007100,3610,3610,3610,3610,0
|
|
20231213,090800,4007100,3610,3610,3610,3610,0
|
|
20231213,090700,4007100,3610,3610,3610,3610,0
|
|
20231213,090600,4007100,3610,3610,3610,3610,0
|
|
20231213,090500,4007100,3610,3610,3610,3610,0
|
|
20231213,090400,4007100,3610,3610,3610,3610,0
|
|
20231213,090300,4007100,3610,3610,3610,3610,0
|
|
20231213,090200,4007100,3610,3610,3610,3610,0
|
|
20231213,090100,4007100,3610,3610,3610,3610,0
|
|
20231213,090000,4007100,3610,3610,3610,3610,1110
|