644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,194100,88172485,3620,3620,3620,3620,270
|
|
20231220,194000,88172485,3620,3620,3620,3620,0
|
|
20231220,193900,88172485,3620,3620,3620,3620,0
|
|
20231220,193800,88172485,3620,3620,3620,3620,0
|
|
20231220,193700,88172485,3620,3620,3620,3620,0
|
|
20231220,193600,88172485,3620,3620,3620,3620,0
|
|
20231220,193500,88172485,3620,3620,3620,3620,0
|
|
20231220,193400,88172485,3620,3620,3620,3620,0
|
|
20231220,193300,88172485,3620,3620,3620,3620,0
|
|
20231220,193200,88172485,3620,3620,3620,3620,0
|
|
20231220,193100,88172485,3620,3620,3620,3620,0
|
|
20231220,193000,88172485,3620,3620,3620,3620,0
|
|
20231220,192900,88172485,3620,3620,3620,3620,0
|
|
20231220,192800,88172485,3620,3620,3620,3620,0
|
|
20231220,192700,88172485,3620,3620,3620,3620,0
|
|
20231220,192600,88172485,3620,3620,3620,3620,0
|
|
20231220,192500,88172485,3620,3620,3620,3620,0
|
|
20231220,192400,88172485,3620,3620,3620,3620,0
|
|
20231220,192300,88172485,3620,3620,3620,3620,0
|
|
20231220,192200,88172485,3620,3620,3620,3620,0
|
|
20231220,192100,88172485,3620,3620,3620,3620,0
|
|
20231220,192000,88172485,3620,3620,3620,3620,0
|
|
20231220,191900,88172485,3620,3620,3620,3620,0
|
|
20231220,191800,88172485,3620,3620,3620,3620,0
|
|
20231220,191700,88172485,3620,3620,3620,3620,0
|
|
20231220,191600,88172485,3620,3620,3620,3620,0
|
|
20231220,191500,88172485,3620,3620,3620,3620,0
|
|
20231220,191400,88172485,3620,3620,3620,3620,0
|
|
20231220,191300,88172485,3620,3620,3620,3620,0
|
|
20231220,191200,88172485,3620,3620,3620,3620,0
|
|
20231220,191100,88172485,3620,3620,3620,3620,270
|
|
20231220,191000,88172485,3620,3620,3620,3620,0
|
|
20231220,190900,88172485,3620,3620,3620,3620,0
|
|
20231220,190800,88172485,3620,3620,3620,3620,0
|
|
20231220,190700,88172485,3620,3620,3620,3620,0
|
|
20231220,190600,88172485,3620,3620,3620,3620,0
|
|
20231220,190500,88172485,3620,3620,3620,3620,0
|
|
20231220,190400,88172485,3620,3620,3620,3620,0
|
|
20231220,190300,88172485,3620,3620,3620,3620,0
|
|
20231220,190200,88172485,3620,3620,3620,3620,0
|
|
20231220,190100,88172485,3620,3620,3620,3620,0
|
|
20231220,190000,88172485,3620,3620,3620,3620,0
|
|
20231220,185900,88172485,3620,3620,3620,3620,0
|
|
20231220,185800,88172485,3620,3620,3620,3620,0
|
|
20231220,185700,88172485,3620,3620,3620,3620,0
|
|
20231220,185600,88172485,3620,3620,3620,3620,0
|
|
20231220,185500,88172485,3620,3620,3620,3620,0
|
|
20231220,185400,88172485,3620,3620,3620,3620,0
|
|
20231220,185300,88172485,3620,3620,3620,3620,0
|
|
20231220,185200,88172485,3620,3620,3620,3620,0
|
|
20231220,185100,88172485,3620,3620,3620,3620,0
|
|
20231220,185000,88172485,3620,3620,3620,3620,0
|
|
20231220,184900,88172485,3620,3620,3620,3620,0
|
|
20231220,184800,88172485,3620,3620,3620,3620,0
|
|
20231220,184700,88172485,3620,3620,3620,3620,0
|
|
20231220,184600,88172485,3620,3620,3620,3620,0
|
|
20231220,184500,88172485,3620,3620,3620,3620,0
|
|
20231220,184400,88172485,3620,3620,3620,3620,0
|
|
20231220,184300,88172485,3620,3620,3620,3620,0
|
|
20231220,184200,88172485,3620,3620,3620,3620,0
|
|
20231220,184100,88172485,3620,3620,3620,3620,270
|
|
20231220,184000,88172485,3620,3620,3620,3620,0
|
|
20231220,183900,88172485,3620,3620,3620,3620,0
|
|
20231220,183800,88172485,3620,3620,3620,3620,0
|
|
20231220,183700,88172485,3620,3620,3620,3620,0
|
|
20231220,183600,88172485,3620,3620,3620,3620,0
|
|
20231220,183500,88172485,3620,3620,3620,3620,0
|
|
20231220,183400,88172485,3620,3620,3620,3620,0
|
|
20231220,183300,88172485,3620,3620,3620,3620,0
|
|
20231220,183200,88172485,3620,3620,3620,3620,0
|
|
20231220,183100,88172485,3620,3620,3620,3620,0
|
|
20231220,183000,88172485,3620,3620,3620,3620,0
|
|
20231220,182900,88172485,3620,3620,3620,3620,0
|
|
20231220,182800,88172485,3620,3620,3620,3620,0
|
|
20231220,182700,88172485,3620,3620,3620,3620,0
|
|
20231220,182600,88172485,3620,3620,3620,3620,0
|
|
20231220,182500,88172485,3620,3620,3620,3620,0
|
|
20231220,182400,88172485,3620,3620,3620,3620,0
|
|
20231220,182300,88172485,3620,3620,3620,3620,0
|
|
20231220,182200,88172485,3620,3620,3620,3620,0
|
|
20231220,182100,88172485,3620,3620,3620,3620,0
|
|
20231220,182000,88172485,3620,3620,3620,3620,0
|
|
20231220,181900,88172485,3620,3620,3620,3620,0
|
|
20231220,181800,88172485,3620,3620,3620,3620,0
|
|
20231220,181700,88172485,3620,3620,3620,3620,0
|
|
20231220,181600,88172485,3620,3620,3620,3620,0
|
|
20231220,181500,88172485,3620,3620,3620,3620,0
|
|
20231220,181400,88172485,3620,3620,3620,3620,0
|
|
20231220,181300,88172485,3620,3620,3620,3620,0
|
|
20231220,181200,88172485,3620,3620,3620,3620,0
|
|
20231220,181100,88172485,3620,3620,3620,3620,270
|
|
20231220,181000,88172485,3620,3620,3620,3620,0
|
|
20231220,180900,88172485,3620,3620,3620,3620,0
|
|
20231220,180800,88172485,3620,3620,3620,3620,0
|
|
20231220,180700,88172485,3620,3620,3620,3620,0
|
|
20231220,180600,88172485,3620,3620,3620,3620,0
|
|
20231220,180500,88172485,3620,3620,3620,3620,0
|
|
20231220,180400,88172485,3620,3620,3620,3620,0
|
|
20231220,180300,88172485,3620,3620,3620,3620,0
|
|
20231220,180200,88172485,3620,3620,3620,3620,0
|
|
20231220,180100,88172485,3620,3620,3620,3620,0
|
|
20231220,180000,88172485,3620,3620,3620,3620,0
|
|
20231220,175900,88172485,3620,3620,3620,3620,0
|
|
20231220,175800,88172485,3620,3620,3620,3620,0
|
|
20231220,175700,88172485,3620,3620,3620,3620,0
|
|
20231220,175600,88172485,3620,3620,3620,3620,0
|
|
20231220,175500,88172485,3620,3620,3620,3620,0
|
|
20231220,175400,88172485,3620,3620,3620,3620,0
|
|
20231220,175300,88172485,3620,3620,3620,3620,0
|
|
20231220,175200,88172485,3620,3620,3620,3620,0
|
|
20231220,175100,88172485,3620,3620,3620,3620,0
|
|
20231220,175000,88172485,3620,3620,3620,3620,0
|
|
20231220,174900,88172485,3620,3620,3620,3620,0
|
|
20231220,174800,88172485,3620,3620,3620,3620,0
|
|
20231220,174700,88172485,3620,3620,3620,3620,0
|
|
20231220,174600,88172485,3620,3620,3620,3620,0
|
|
20231220,174500,88172485,3620,3620,3620,3620,0
|
|
20231220,174400,88172485,3620,3620,3620,3620,0
|
|
20231220,174300,88172485,3620,3620,3620,3620,0
|
|
20231220,174200,88172485,3620,3620,3620,3620,0
|
|
20231220,174100,88172485,3620,3620,3620,3620,270
|
|
20231220,174000,88172485,3620,3620,3620,3620,0
|
|
20231220,173900,88172485,3620,3620,3620,3620,0
|
|
20231220,173800,88172485,3620,3620,3620,3620,0
|
|
20231220,173700,88172485,3620,3620,3620,3620,0
|
|
20231220,173600,88172485,3620,3620,3620,3620,0
|
|
20231220,173500,88172485,3620,3620,3620,3620,0
|
|
20231220,173400,88172485,3620,3620,3620,3620,0
|
|
20231220,173300,88172485,3620,3620,3620,3620,0
|
|
20231220,173200,88172485,3620,3620,3620,3620,0
|
|
20231220,173100,88172485,3620,3620,3620,3620,0
|
|
20231220,173000,88172485,3620,3620,3620,3620,0
|
|
20231220,172900,88172485,3620,3620,3620,3620,0
|
|
20231220,172800,88172485,3620,3620,3620,3620,0
|
|
20231220,172700,88172485,3620,3620,3620,3620,0
|
|
20231220,172600,88172485,3620,3620,3620,3620,0
|
|
20231220,172500,88172485,3620,3620,3620,3620,0
|
|
20231220,172400,88172485,3620,3620,3620,3620,0
|
|
20231220,172300,88172485,3620,3620,3620,3620,0
|
|
20231220,172200,88172485,3620,3620,3620,3620,0
|
|
20231220,172100,88172485,3620,3620,3620,3620,0
|
|
20231220,172000,88172485,3620,3620,3620,3620,0
|
|
20231220,171900,88172485,3620,3620,3620,3620,0
|
|
20231220,171800,88172485,3620,3620,3620,3620,0
|
|
20231220,171700,88172485,3620,3620,3620,3620,0
|
|
20231220,171600,88172485,3620,3620,3620,3620,0
|
|
20231220,171500,88172485,3620,3620,3620,3620,0
|
|
20231220,171400,88172485,3620,3620,3620,3620,0
|
|
20231220,171300,88172485,3620,3620,3620,3620,0
|
|
20231220,171200,88172485,3620,3620,3620,3620,0
|
|
20231220,171100,88172485,3620,3620,3620,3620,270
|
|
20231220,171000,88172485,3620,3620,3620,3620,0
|
|
20231220,170900,88172485,3620,3620,3620,3620,0
|
|
20231220,170800,88172485,3620,3620,3620,3620,0
|
|
20231220,170700,88172485,3620,3620,3620,3620,0
|
|
20231220,170600,88172485,3620,3620,3620,3620,0
|
|
20231220,170500,88172485,3620,3620,3620,3620,0
|
|
20231220,170400,88172485,3620,3620,3620,3620,0
|
|
20231220,170300,88172485,3620,3620,3620,3620,0
|
|
20231220,170200,88172485,3620,3620,3620,3620,0
|
|
20231220,170100,88172485,3620,3620,3620,3620,0
|
|
20231220,170000,88172485,3620,3620,3620,3620,0
|
|
20231220,165900,88172485,3620,3620,3620,3620,0
|
|
20231220,165800,88172485,3620,3620,3620,3620,0
|
|
20231220,165700,88172485,3620,3620,3620,3620,0
|
|
20231220,165600,88172485,3620,3620,3620,3620,0
|
|
20231220,165500,88172485,3620,3620,3620,3620,0
|
|
20231220,165400,88172485,3620,3620,3620,3620,0
|
|
20231220,165300,88172485,3620,3620,3620,3620,0
|
|
20231220,165200,88172485,3620,3620,3620,3620,0
|
|
20231220,165100,88172485,3620,3620,3620,3620,0
|
|
20231220,165000,88172485,3620,3620,3620,3620,0
|
|
20231220,164900,88172485,3620,3620,3620,3620,0
|
|
20231220,164800,88172485,3620,3620,3620,3620,0
|
|
20231220,164700,88172485,3620,3620,3620,3620,0
|
|
20231220,164600,88172485,3620,3620,3620,3620,0
|
|
20231220,164500,88172485,3620,3620,3620,3620,0
|
|
20231220,164400,88172485,3620,3620,3620,3620,0
|
|
20231220,164300,88172485,3620,3620,3620,3620,0
|
|
20231220,164200,88172485,3620,3620,3620,3620,0
|
|
20231220,164100,88172485,3620,3620,3620,3620,270
|
|
20231220,164000,88172485,3620,3620,3620,3620,0
|
|
20231220,163900,88172485,3620,3620,3620,3620,0
|
|
20231220,163800,88172485,3620,3620,3620,3620,0
|
|
20231220,163700,88172485,3620,3620,3620,3620,0
|
|
20231220,163600,88172485,3620,3620,3620,3620,0
|
|
20231220,163500,88172485,3620,3620,3620,3620,0
|
|
20231220,163400,88172485,3620,3620,3620,3620,0
|
|
20231220,163300,88172485,3620,3620,3620,3620,0
|
|
20231220,163200,88172485,3620,3620,3620,3620,0
|
|
20231220,163100,88172485,3620,3620,3620,3620,0
|
|
20231220,163000,88172485,3620,3620,3620,3620,0
|
|
20231220,162900,88172485,3620,3620,3620,3620,0
|
|
20231220,162800,88172485,3620,3620,3620,3620,0
|
|
20231220,162700,88172485,3620,3620,3620,3620,0
|
|
20231220,162600,88172485,3620,3620,3620,3620,0
|
|
20231220,162500,88172485,3620,3620,3620,3620,0
|
|
20231220,162400,88172485,3620,3620,3620,3620,0
|
|
20231220,162300,88172485,3620,3620,3620,3620,0
|
|
20231220,162200,88172485,3620,3620,3620,3620,0
|
|
20231220,162100,88172485,3620,3620,3620,3620,0
|
|
20231220,162000,88172485,3620,3620,3620,3620,0
|
|
20231220,161900,88172485,3620,3620,3620,3620,0
|
|
20231220,161800,88172485,3620,3620,3620,3620,0
|
|
20231220,161700,88172485,3620,3620,3620,3620,0
|
|
20231220,161600,88172485,3620,3620,3620,3620,0
|
|
20231220,161500,88172485,3620,3620,3620,3620,0
|
|
20231220,161400,88172485,3620,3620,3620,3620,0
|
|
20231220,161300,88172485,3620,3620,3620,3620,0
|
|
20231220,161200,88172485,3620,3620,3620,3620,0
|
|
20231220,161100,88172485,3620,3620,3620,3620,270
|
|
20231220,161000,88172485,3620,3620,3620,3620,0
|
|
20231220,160900,88172485,3620,3620,3620,3620,0
|
|
20231220,160800,88172485,3620,3620,3620,3620,0
|
|
20231220,160700,88172485,3620,3620,3620,3620,0
|
|
20231220,160600,88172485,3620,3620,3620,3620,0
|
|
20231220,160500,88172485,3620,3620,3620,3620,0
|
|
20231220,160400,88172485,3620,3620,3620,3620,0
|
|
20231220,160300,88172485,3620,3620,3620,3620,0
|
|
20231220,160200,88172485,3620,3620,3620,3620,0
|
|
20231220,160100,88172485,3620,3620,3620,3620,0
|
|
20231220,160000,88172485,3620,3620,3620,3620,0
|
|
20231220,155900,88172485,3620,3620,3620,3620,0
|
|
20231220,155800,88172485,3620,3620,3620,3620,0
|
|
20231220,155700,88172485,3620,3620,3620,3620,0
|
|
20231220,155600,88172485,3620,3620,3620,3620,0
|
|
20231220,155500,88172485,3620,3620,3620,3620,0
|
|
20231220,155400,88172485,3620,3620,3620,3620,0
|
|
20231220,155300,88172485,3620,3620,3620,3620,0
|
|
20231220,155200,88172485,3620,3620,3620,3620,0
|
|
20231220,155100,88172485,3620,3620,3620,3620,0
|
|
20231220,155000,88172485,3620,3620,3620,3620,0
|
|
20231220,154900,88172485,3620,3620,3620,3620,0
|
|
20231220,154800,88172485,3620,3620,3620,3620,0
|
|
20231220,154700,88172485,3620,3620,3620,3620,0
|
|
20231220,154600,88172485,3620,3620,3620,3620,0
|
|
20231220,154500,88172485,3620,3620,3620,3620,0
|
|
20231220,154400,88172485,3620,3620,3620,3620,0
|
|
20231220,154300,88172485,3620,3620,3620,3620,0
|
|
20231220,154200,88172485,3620,3620,3620,3620,0
|
|
20231220,154100,88172485,3620,3620,3620,3620,270
|
|
20231220,154000,88172485,3620,3620,3620,3620,0
|
|
20231220,153900,88172485,3620,3620,3620,3620,0
|
|
20231220,153800,88172485,3620,3620,3620,3620,0
|
|
20231220,153700,88172485,3620,3620,3620,3620,0
|
|
20231220,153600,88172485,3620,3620,3620,3620,0
|
|
20231220,153500,88172485,3620,3620,3620,3620,0
|
|
20231220,153400,88172485,3620,3620,3620,3620,0
|
|
20231220,153300,88172485,3620,3620,3620,3620,0
|
|
20231220,153200,88172485,3620,3620,3620,3620,0
|
|
20231220,153100,88172485,3620,3620,3620,3620,0
|
|
20231220,153000,88172485,3620,3620,3620,3620,270
|
|
20231220,152900,87195085,3620,3620,3620,3620,0
|
|
20231220,152800,87195085,3620,3620,3620,3620,0
|
|
20231220,152700,87195085,3620,3620,3620,3620,0
|
|
20231220,152600,87195085,3620,3620,3620,3620,0
|
|
20231220,152500,87195085,3620,3620,3620,3620,0
|
|
20231220,152400,87195085,3620,3620,3620,3620,0
|
|
20231220,152300,87195085,3620,3620,3620,3620,0
|
|
20231220,152200,87195085,3620,3620,3620,3620,0
|
|
20231220,152100,87195085,3620,3620,3620,3620,0
|
|
20231220,152000,87195085,3620,3620,3620,3620,0
|
|
20231220,151900,87195085,3620,3610,3620,3610,36
|
|
20231220,151800,87064990,3585,3600,3615,3585,79
|
|
20231220,151700,86780475,3570,3570,3570,3570,0
|
|
20231220,151600,86780475,3570,3570,3570,3570,9
|
|
20231220,151500,86748345,3570,3570,3570,3570,0
|
|
20231220,151400,86748345,3570,3570,3570,3570,0
|
|
20231220,151300,86748345,3570,3570,3570,3570,0
|
|
20231220,151200,86748345,3570,3580,3580,3560,546
|
|
20231220,151100,84802115,3590,3590,3590,3590,12
|
|
20231220,151000,84759035,3580,3580,3580,3580,19
|
|
20231220,150900,84691015,3585,3585,3585,3585,0
|
|
20231220,150800,84691015,3585,3585,3585,3585,0
|
|
20231220,150700,84691015,3585,3585,3585,3585,81
|
|
20231220,150600,84400630,3585,3585,3585,3585,0
|
|
20231220,150500,84400630,3585,3585,3585,3585,10
|
|
20231220,150400,84364780,3585,3585,3585,3585,0
|
|
20231220,150300,84364780,3585,3585,3585,3585,28
|
|
20231220,150200,84264400,3580,3580,3580,3580,0
|
|
20231220,150100,84264400,3580,3580,3580,3580,6
|
|
20231220,150000,84242920,3585,3585,3585,3585,0
|
|
20231220,145900,84242920,3585,3585,3585,3585,0
|
|
20231220,145800,84242920,3585,3585,3585,3585,2
|
|
20231220,145700,84235750,3580,3580,3580,3580,0
|
|
20231220,145600,84235750,3580,3580,3580,3580,22
|
|
20231220,145500,84156990,3580,3580,3580,3580,0
|
|
20231220,145400,84156990,3580,3580,3580,3580,0
|
|
20231220,145300,84156990,3580,3580,3580,3580,29
|
|
20231220,145200,84053170,3580,3580,3580,3580,0
|
|
20231220,145100,84053170,3580,3580,3580,3580,0
|
|
20231220,145000,84053170,3580,3580,3580,3580,10
|
|
20231220,144900,84017370,3580,3580,3580,3580,0
|
|
20231220,144800,84017370,3580,3580,3580,3580,25
|
|
20231220,144700,83927870,3580,3585,3585,3565,7460
|
|
20231220,144600,57322090,3600,3600,3600,3600,0
|
|
20231220,144500,57322090,3600,3600,3600,3600,0
|
|
20231220,144400,57322090,3600,3600,3600,3600,0
|
|
20231220,144300,57322090,3600,3600,3600,3600,0
|
|
20231220,144200,57322090,3600,3600,3600,3600,0
|
|
20231220,144100,57322090,3600,3600,3600,3600,0
|
|
20231220,144000,57322090,3600,3600,3600,3600,0
|
|
20231220,143900,57322090,3600,3600,3600,3600,0
|
|
20231220,143800,57322090,3600,3600,3600,3600,0
|
|
20231220,143700,57322090,3600,3600,3600,3600,0
|
|
20231220,143600,57322090,3600,3600,3600,3600,0
|
|
20231220,143500,57322090,3600,3600,3600,3600,0
|
|
20231220,143400,57322090,3600,3600,3600,3600,0
|
|
20231220,143300,57322090,3600,3580,3600,3575,80
|
|
20231220,143200,57035815,3580,3580,3580,3580,0
|
|
20231220,143100,57035815,3580,3580,3580,3580,4
|
|
20231220,143000,57021495,3600,3600,3600,3600,10
|
|
20231220,142900,56985495,3600,3600,3600,3600,20
|
|
20231220,142800,56913495,3580,3580,3580,3580,182
|
|
20231220,142700,56261935,3580,3580,3580,3580,3
|
|
20231220,142600,56251195,3580,3580,3580,3580,2
|
|
20231220,142500,56244035,3570,3570,3570,3570,0
|
|
20231220,142400,56244035,3570,3570,3570,3570,0
|
|
20231220,142300,56244035,3570,3570,3570,3570,0
|
|
20231220,142200,56244035,3570,3570,3570,3570,22
|
|
20231220,142100,56165495,3565,3565,3565,3565,0
|
|
20231220,142000,56165495,3565,3565,3565,3565,0
|
|
20231220,141900,56165495,3565,3565,3565,3565,0
|
|
20231220,141800,56165495,3565,3575,3575,3565,87
|
|
20231220,141700,55854590,3560,3580,3580,3560,674
|
|
20231220,141600,53455110,3560,3595,3595,3560,574
|
|
20231220,141500,51406610,3600,3600,3600,3600,0
|
|
20231220,141400,51406610,3600,3600,3600,3600,0
|
|
20231220,141300,51406610,3600,3600,3600,3600,0
|
|
20231220,141200,51406610,3600,3600,3600,3600,0
|
|
20231220,141100,51406610,3600,3600,3600,3600,2
|
|
20231220,141000,51399410,3600,3600,3600,3600,0
|
|
20231220,140900,51399410,3600,3600,3600,3600,100
|
|
20231220,140800,51039410,3600,3600,3600,3600,0
|
|
20231220,140700,51039410,3600,3600,3600,3600,0
|
|
20231220,140600,51039410,3600,3600,3600,3600,1
|
|
20231220,140500,51035810,3600,3600,3600,3600,0
|
|
20231220,140400,51035810,3600,3600,3600,3600,0
|
|
20231220,140300,51035810,3600,3600,3600,3600,0
|
|
20231220,140200,51035810,3600,3600,3600,3600,1
|
|
20231220,140100,51032210,3595,3595,3595,3595,26
|
|
20231220,140000,50938740,3595,3595,3595,3595,0
|
|
20231220,135900,50938740,3595,3595,3595,3595,0
|
|
20231220,135800,50938740,3595,3595,3595,3595,0
|
|
20231220,135700,50938740,3595,3595,3595,3595,0
|
|
20231220,135600,50938740,3595,3595,3595,3595,0
|
|
20231220,135500,50938740,3595,3595,3595,3595,0
|
|
20231220,135400,50938740,3595,3595,3595,3595,0
|
|
20231220,135300,50938740,3595,3595,3595,3595,0
|
|
20231220,135200,50938740,3595,3595,3595,3595,0
|
|
20231220,135100,50938740,3595,3595,3595,3595,8
|
|
20231220,135000,50909980,3600,3600,3600,3600,0
|
|
20231220,134900,50909980,3600,3600,3600,3600,206
|
|
20231220,134800,50168380,3595,3595,3595,3595,0
|
|
20231220,134700,50168380,3595,3595,3595,3595,0
|
|
20231220,134600,50168380,3595,3595,3595,3595,0
|
|
20231220,134500,50168380,3595,3595,3595,3595,7
|
|
20231220,134400,50143215,3595,3595,3595,3595,0
|
|
20231220,134300,50143215,3595,3595,3595,3595,5
|
|
20231220,134200,50125240,3595,3595,3595,3595,0
|
|
20231220,134100,50125240,3595,3595,3595,3595,0
|
|
20231220,134000,50125240,3595,3595,3595,3595,1
|
|
20231220,133900,50121645,3595,3595,3595,3595,13
|
|
20231220,133800,50074910,3600,3600,3600,3600,0
|
|
20231220,133700,50074910,3600,3600,3600,3600,0
|
|
20231220,133600,50074910,3600,3600,3600,3600,0
|
|
20231220,133500,50074910,3600,3600,3600,3600,0
|
|
20231220,133400,50074910,3600,3600,3600,3600,0
|
|
20231220,133300,50074910,3600,3600,3600,3600,0
|
|
20231220,133200,50074910,3600,3600,3600,3600,0
|
|
20231220,133100,50074910,3600,3600,3600,3600,0
|
|
20231220,133000,50074910,3600,3600,3600,3600,0
|
|
20231220,132900,50074910,3600,3600,3600,3600,5
|
|
20231220,132800,50056910,3600,3620,3620,3600,3120
|
|
20231220,132700,38824765,3625,3625,3625,3625,0
|
|
20231220,132600,38824765,3625,3625,3625,3625,20
|
|
20231220,132500,38752265,3625,3625,3625,3625,1
|
|
20231220,132400,38748640,3625,3625,3625,3625,13
|
|
20231220,132300,38701515,3625,3625,3625,3625,0
|
|
20231220,132200,38701515,3625,3625,3625,3625,0
|
|
20231220,132100,38701515,3625,3625,3625,3625,0
|
|
20231220,132000,38701515,3625,3625,3625,3625,0
|
|
20231220,131900,38701515,3625,3625,3625,3625,0
|
|
20231220,131800,38701515,3625,3625,3625,3625,0
|
|
20231220,131700,38701515,3625,3625,3625,3625,0
|
|
20231220,131600,38701515,3625,3625,3625,3625,0
|
|
20231220,131500,38701515,3625,3625,3625,3625,0
|
|
20231220,131400,38701515,3625,3625,3625,3625,0
|
|
20231220,131300,38701515,3625,3625,3625,3625,0
|
|
20231220,131200,38701515,3625,3625,3625,3625,2
|
|
20231220,131100,38694265,3625,3625,3625,3625,0
|
|
20231220,131000,38694265,3625,3625,3625,3625,0
|
|
20231220,130900,38694265,3625,3625,3625,3625,2
|
|
20231220,130800,38687015,3630,3625,3630,3625,18
|
|
20231220,130700,38621685,3625,3625,3625,3625,0
|
|
20231220,130600,38621685,3625,3625,3625,3625,0
|
|
20231220,130500,38621685,3625,3625,3625,3625,2
|
|
20231220,130400,38614435,3625,3625,3625,3625,0
|
|
20231220,130300,38614435,3625,3625,3625,3625,0
|
|
20231220,130200,38614435,3625,3625,3625,3625,0
|
|
20231220,130100,38614435,3625,3625,3625,3625,2
|
|
20231220,130000,38607185,3625,3625,3625,3625,0
|
|
20231220,125900,38607185,3625,3625,3625,3625,0
|
|
20231220,125800,38607185,3625,3625,3625,3625,0
|
|
20231220,125700,38607185,3625,3625,3625,3625,0
|
|
20231220,125600,38607185,3625,3625,3625,3625,0
|
|
20231220,125500,38607185,3625,3625,3625,3625,0
|
|
20231220,125400,38607185,3625,3625,3625,3625,0
|
|
20231220,125300,38607185,3625,3625,3625,3625,0
|
|
20231220,125200,38607185,3625,3625,3625,3625,1
|
|
20231220,125100,38603560,3630,3630,3630,3630,65
|
|
20231220,125000,38367610,3630,3630,3630,3630,0
|
|
20231220,124900,38367610,3630,3630,3630,3630,0
|
|
20231220,124800,38367610,3630,3630,3630,3630,0
|
|
20231220,124700,38367610,3630,3630,3630,3630,0
|
|
20231220,124600,38367610,3630,3630,3630,3630,0
|
|
20231220,124500,38367610,3630,3630,3630,3630,3
|
|
20231220,124400,38356720,3630,3630,3630,3630,0
|
|
20231220,124300,38356720,3630,3630,3630,3630,0
|
|
20231220,124200,38356720,3630,3630,3630,3630,0
|
|
20231220,124100,38356720,3630,3630,3630,3630,0
|
|
20231220,124000,38356720,3630,3630,3630,3630,0
|
|
20231220,123900,38356720,3630,3630,3630,3630,0
|
|
20231220,123800,38356720,3630,3630,3630,3630,0
|
|
20231220,123700,38356720,3630,3630,3630,3630,0
|
|
20231220,123600,38356720,3630,3630,3630,3630,0
|
|
20231220,123500,38356720,3630,3630,3630,3630,0
|
|
20231220,123400,38356720,3630,3630,3630,3630,0
|
|
20231220,123300,38356720,3630,3630,3630,3630,0
|
|
20231220,123200,38356720,3630,3630,3630,3630,0
|
|
20231220,123100,38356720,3630,3630,3630,3630,0
|
|
20231220,123000,38356720,3630,3625,3630,3625,283
|
|
20231220,122900,37330145,3625,3605,3625,3600,1003
|
|
20231220,122800,33719005,3605,3605,3605,3605,0
|
|
20231220,122700,33719005,3605,3610,3610,3605,148
|
|
20231220,122600,33185285,3625,3625,3625,3625,0
|
|
20231220,122500,33185285,3625,3625,3625,3625,0
|
|
20231220,122400,33185285,3625,3625,3625,3625,0
|
|
20231220,122300,33185285,3625,3625,3625,3625,0
|
|
20231220,122200,33185285,3625,3625,3625,3625,0
|
|
20231220,122100,33185285,3625,3625,3625,3625,0
|
|
20231220,122000,33185285,3625,3625,3625,3625,0
|
|
20231220,121900,33185285,3625,3625,3625,3625,0
|
|
20231220,121800,33185285,3625,3625,3625,3625,0
|
|
20231220,121700,33185285,3625,3625,3625,3625,0
|
|
20231220,121600,33185285,3625,3625,3625,3625,0
|
|
20231220,121500,33185285,3625,3625,3625,3625,0
|
|
20231220,121400,33185285,3625,3625,3625,3625,155
|
|
20231220,121300,32623410,3620,3620,3620,3620,0
|
|
20231220,121200,32623410,3620,3620,3620,3620,5
|
|
20231220,121100,32605310,3620,3620,3620,3620,1188
|
|
20231220,121000,28304750,3620,3620,3620,3620,0
|
|
20231220,120900,28304750,3620,3620,3620,3620,0
|
|
20231220,120800,28304750,3620,3620,3620,3620,0
|
|
20231220,120700,28304750,3620,3620,3620,3620,0
|
|
20231220,120600,28304750,3620,3620,3620,3620,0
|
|
20231220,120500,28304750,3620,3620,3620,3620,0
|
|
20231220,120400,28304750,3620,3620,3620,3620,0
|
|
20231220,120300,28304750,3620,3620,3620,3620,0
|
|
20231220,120200,28304750,3620,3620,3620,3620,0
|
|
20231220,120100,28304750,3620,3620,3620,3620,0
|
|
20231220,120000,28304750,3620,3620,3620,3620,0
|
|
20231220,115900,28304750,3620,3620,3620,3620,0
|
|
20231220,115800,28304750,3620,3620,3620,3620,0
|
|
20231220,115700,28304750,3620,3620,3620,3620,0
|
|
20231220,115600,28304750,3620,3620,3620,3620,97
|
|
20231220,115500,27953610,3620,3620,3620,3620,0
|
|
20231220,115400,27953610,3620,3620,3620,3620,0
|
|
20231220,115300,27953610,3620,3620,3620,3620,10
|
|
20231220,115200,27917410,3620,3620,3620,3620,0
|
|
20231220,115100,27917410,3620,3620,3620,3620,0
|
|
20231220,115000,27917410,3620,3620,3620,3620,0
|
|
20231220,114900,27917410,3620,3620,3620,3620,0
|
|
20231220,114800,27917410,3620,3620,3620,3620,0
|
|
20231220,114700,27917410,3620,3620,3620,3620,1
|
|
20231220,114600,27913790,3620,3620,3620,3620,0
|
|
20231220,114500,27913790,3620,3620,3620,3620,0
|
|
20231220,114400,27913790,3620,3620,3620,3620,0
|
|
20231220,114300,27913790,3620,3620,3620,3620,0
|
|
20231220,114200,27913790,3620,3620,3620,3620,1
|
|
20231220,114100,27910170,3610,3610,3610,3610,0
|
|
20231220,114000,27910170,3610,3610,3610,3610,0
|
|
20231220,113900,27910170,3610,3620,3620,3610,117
|
|
20231220,113800,27487790,3620,3620,3620,3620,0
|
|
20231220,113700,27487790,3620,3620,3620,3620,0
|
|
20231220,113600,27487790,3620,3620,3620,3620,0
|
|
20231220,113500,27487790,3620,3620,3620,3620,0
|
|
20231220,113400,27487790,3620,3620,3620,3620,0
|
|
20231220,113300,27487790,3620,3620,3620,3620,2
|
|
20231220,113200,27480550,3620,3620,3620,3620,0
|
|
20231220,113100,27480550,3620,3620,3620,3620,0
|
|
20231220,113000,27480550,3620,3620,3620,3620,0
|
|
20231220,112900,27480550,3620,3620,3620,3620,0
|
|
20231220,112800,27480550,3620,3620,3620,3620,0
|
|
20231220,112700,27480550,3620,3620,3620,3620,0
|
|
20231220,112600,27480550,3620,3620,3620,3620,0
|
|
20231220,112500,27480550,3620,3620,3620,3620,0
|
|
20231220,112400,27480550,3620,3620,3620,3620,0
|
|
20231220,112300,27480550,3620,3620,3620,3620,0
|
|
20231220,112200,27480550,3620,3620,3620,3620,0
|
|
20231220,112100,27480550,3620,3620,3620,3620,0
|
|
20231220,112000,27480550,3620,3620,3620,3620,53
|
|
20231220,111900,27288690,3620,3620,3620,3620,0
|
|
20231220,111800,27288690,3620,3620,3620,3620,0
|
|
20231220,111700,27288690,3620,3620,3620,3620,0
|
|
20231220,111600,27288690,3620,3620,3620,3620,0
|
|
20231220,111500,27288690,3620,3620,3620,3620,0
|
|
20231220,111400,27288690,3620,3620,3620,3620,300
|
|
20231220,111300,26202690,3620,3620,3620,3620,0
|
|
20231220,111200,26202690,3620,3615,3620,3615,1154
|
|
20231220,111100,22027530,3615,3615,3615,3615,0
|
|
20231220,111000,22027530,3615,3615,3615,3615,0
|
|
20231220,110900,22027530,3615,3615,3615,3615,0
|
|
20231220,110800,22027530,3615,3615,3615,3615,0
|
|
20231220,110700,22027530,3615,3615,3615,3615,0
|
|
20231220,110600,22027530,3615,3615,3615,3615,0
|
|
20231220,110500,22027530,3615,3615,3615,3615,0
|
|
20231220,110400,22027530,3615,3615,3615,3615,0
|
|
20231220,110300,22027530,3615,3615,3615,3615,0
|
|
20231220,110200,22027530,3615,3615,3615,3615,0
|
|
20231220,110100,22027530,3615,3615,3615,3615,0
|
|
20231220,110000,22027530,3615,3615,3615,3615,0
|
|
20231220,105900,22027530,3615,3615,3615,3615,0
|
|
20231220,105800,22027530,3615,3615,3615,3615,0
|
|
20231220,105700,22027530,3615,3615,3615,3615,0
|
|
20231220,105600,22027530,3615,3615,3615,3615,0
|
|
20231220,105500,22027530,3615,3615,3615,3615,0
|
|
20231220,105400,22027530,3615,3615,3615,3615,0
|
|
20231220,105300,22027530,3615,3615,3615,3615,0
|
|
20231220,105200,22027530,3615,3615,3615,3615,0
|
|
20231220,105100,22027530,3615,3615,3615,3615,0
|
|
20231220,105000,22027530,3615,3615,3615,3615,0
|
|
20231220,104900,22027530,3615,3615,3615,3615,1
|
|
20231220,104800,22023915,3615,3585,3615,3585,460
|
|
20231220,104700,20363510,3565,3565,3565,3565,0
|
|
20231220,104600,20363510,3565,3565,3565,3565,0
|
|
20231220,104500,20363510,3565,3565,3565,3565,100
|
|
20231220,104400,20007010,3565,3565,3565,3565,0
|
|
20231220,104300,20007010,3565,3565,3565,3565,0
|
|
20231220,104200,20007010,3565,3565,3565,3565,0
|
|
20231220,104100,20007010,3565,3585,3585,3565,465
|
|
20231220,104000,18345545,3615,3615,3615,3615,0
|
|
20231220,103900,18345545,3615,3615,3615,3615,0
|
|
20231220,103800,18345545,3615,3615,3615,3615,0
|
|
20231220,103700,18345545,3615,3615,3615,3615,0
|
|
20231220,103600,18345545,3615,3615,3615,3615,0
|
|
20231220,103500,18345545,3615,3615,3615,3615,0
|
|
20231220,103400,18345545,3615,3615,3615,3615,0
|
|
20231220,103300,18345545,3615,3615,3615,3615,0
|
|
20231220,103200,18345545,3615,3615,3615,3615,0
|
|
20231220,103100,18345545,3615,3615,3615,3615,0
|
|
20231220,103000,18345545,3615,3615,3615,3615,0
|
|
20231220,102900,18345545,3615,3615,3615,3615,0
|
|
20231220,102800,18345545,3615,3615,3615,3615,0
|
|
20231220,102700,18345545,3615,3615,3615,3615,0
|
|
20231220,102600,18345545,3615,3615,3615,3615,0
|
|
20231220,102500,18345545,3615,3615,3615,3615,0
|
|
20231220,102400,18345545,3615,3615,3615,3615,0
|
|
20231220,102300,18345545,3615,3615,3615,3615,1
|
|
20231220,102200,18341930,3615,3615,3615,3615,0
|
|
20231220,102100,18341930,3615,3615,3615,3615,0
|
|
20231220,102000,18341930,3615,3615,3615,3615,0
|
|
20231220,101900,18341930,3615,3615,3615,3615,138
|
|
20231220,101800,17843060,3615,3610,3615,3610,135
|
|
20231220,101700,17355110,3610,3610,3610,3610,0
|
|
20231220,101600,17355110,3610,3610,3610,3610,1
|
|
20231220,101500,17351500,3610,3610,3610,3610,2
|
|
20231220,101400,17344280,3610,3610,3610,3610,0
|
|
20231220,101300,17344280,3610,3610,3610,3610,0
|
|
20231220,101200,17344280,3610,3610,3610,3610,1
|
|
20231220,101100,17340670,3550,3550,3550,3550,0
|
|
20231220,101000,17340670,3550,3550,3550,3550,0
|
|
20231220,100900,17340670,3550,3550,3550,3550,0
|
|
20231220,100800,17340670,3550,3550,3550,3550,0
|
|
20231220,100700,17340670,3550,3590,3590,3550,1000
|
|
20231220,100600,13767920,3590,3590,3590,3590,0
|
|
20231220,100500,13767920,3590,3590,3590,3590,0
|
|
20231220,100400,13767920,3590,3600,3600,3590,450
|
|
20231220,100300,12149190,3615,3615,3615,3615,0
|
|
20231220,100200,12149190,3615,3615,3615,3615,0
|
|
20231220,100100,12149190,3615,3615,3615,3615,0
|
|
20231220,100000,12149190,3615,3615,3615,3615,0
|
|
20231220,095900,12149190,3615,3615,3615,3615,0
|
|
20231220,095800,12149190,3615,3615,3615,3615,1
|
|
20231220,095700,12145575,3620,3620,3620,3620,0
|
|
20231220,095600,12145575,3620,3620,3620,3620,0
|
|
20231220,095500,12145575,3620,3620,3620,3620,0
|
|
20231220,095400,12145575,3620,3620,3620,3620,0
|
|
20231220,095300,12145575,3620,3620,3620,3620,0
|
|
20231220,095200,12145575,3620,3620,3620,3620,0
|
|
20231220,095100,12145575,3620,3620,3620,3620,0
|
|
20231220,095000,12145575,3620,3620,3620,3620,0
|
|
20231220,094900,12145575,3620,3600,3620,3590,1129
|
|
20231220,094800,8090400,3600,3600,3600,3600,0
|
|
20231220,094700,8090400,3600,3600,3600,3600,24
|
|
20231220,094600,8004000,3610,3610,3610,3610,0
|
|
20231220,094500,8004000,3610,3610,3610,3610,83
|
|
20231220,094400,7704370,3610,3610,3610,3610,0
|
|
20231220,094300,7704370,3610,3610,3610,3610,0
|
|
20231220,094200,7704370,3610,3610,3610,3610,0
|
|
20231220,094100,7704370,3610,3610,3610,3610,0
|
|
20231220,094000,7704370,3610,3610,3610,3610,1
|
|
20231220,093900,7700760,3610,3610,3610,3610,1
|
|
20231220,093800,7697150,3595,3595,3595,3595,758
|
|
20231220,093700,4972140,3595,3595,3595,3595,2
|
|
20231220,093600,4964950,3595,3595,3595,3595,240
|
|
20231220,093500,4102150,3595,3595,3595,3595,0
|
|
20231220,093400,4102150,3595,3595,3595,3595,0
|
|
20231220,093300,4102150,3595,3595,3595,3595,0
|
|
20231220,093200,4102150,3595,3600,3600,3595,301
|
|
20231220,093100,3018900,3605,3605,3605,3605,0
|
|
20231220,093000,3018900,3605,3605,3605,3605,0
|
|
20231220,092900,3018900,3605,3605,3605,3605,0
|
|
20231220,092800,3018900,3605,3605,3605,3605,0
|
|
20231220,092700,3018900,3605,3605,3605,3605,0
|
|
20231220,092600,3018900,3605,3605,3605,3605,0
|
|
20231220,092500,3018900,3605,3605,3605,3605,0
|
|
20231220,092400,3018900,3605,3605,3605,3605,0
|
|
20231220,092300,3018900,3605,3605,3605,3605,0
|
|
20231220,092200,3018900,3605,3610,3610,3605,388
|
|
20231220,092100,1618720,3620,3610,3620,3610,25
|
|
20231220,092000,1528460,3620,3620,3620,3620,0
|
|
20231220,091900,1528460,3620,3620,3620,3620,116
|
|
20231220,091800,1108540,3620,3620,3620,3620,0
|
|
20231220,091700,1108540,3620,3620,3620,3620,0
|
|
20231220,091600,1108540,3620,3620,3620,3620,10
|
|
20231220,091500,1072340,3625,3625,3625,3625,0
|
|
20231220,091400,1072340,3625,3625,3625,3625,0
|
|
20231220,091300,1072340,3625,3625,3625,3625,0
|
|
20231220,091200,1072340,3625,3625,3625,3625,10
|
|
20231220,091100,1036090,3625,3625,3625,3625,0
|
|
20231220,091000,1036090,3625,3625,3625,3625,0
|
|
20231220,090900,1036090,3625,3625,3625,3625,0
|
|
20231220,090800,1036090,3625,3625,3625,3625,0
|
|
20231220,090700,1036090,3625,3625,3625,3625,0
|
|
20231220,090600,1036090,3625,3625,3625,3625,0
|
|
20231220,090500,1036090,3625,3625,3625,3625,0
|
|
20231220,090400,1036090,3625,3600,3625,3600,52
|
|
20231220,090300,848865,3600,3600,3600,3600,50
|
|
20231220,090200,668865,3625,3625,3625,3625,4
|
|
20231220,090100,654365,3625,3625,3625,3625,0
|
|
20231220,090000,654365,3625,3615,3625,3615,181
|