666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,200300,179761220,3270,3270,3270,3270,1079
|
|
20231204,200200,179761220,3270,3270,3270,3270,0
|
|
20231204,200100,179761220,3270,3270,3270,3270,0
|
|
20231204,200000,179761220,3270,3270,3270,3270,0
|
|
20231204,195900,179761220,3270,3270,3270,3270,0
|
|
20231204,195800,179761220,3270,3270,3270,3270,0
|
|
20231204,195700,179761220,3270,3270,3270,3270,0
|
|
20231204,195600,179761220,3270,3270,3270,3270,0
|
|
20231204,195500,179761220,3270,3270,3270,3270,0
|
|
20231204,195400,179761220,3270,3270,3270,3270,0
|
|
20231204,195300,179761220,3270,3270,3270,3270,0
|
|
20231204,195200,179761220,3270,3270,3270,3270,0
|
|
20231204,195100,179761220,3270,3270,3270,3270,0
|
|
20231204,195000,179761220,3270,3270,3270,3270,0
|
|
20231204,194900,179761220,3270,3270,3270,3270,0
|
|
20231204,194800,179761220,3270,3270,3270,3270,0
|
|
20231204,194700,179761220,3270,3270,3270,3270,0
|
|
20231204,194600,179761220,3270,3270,3270,3270,0
|
|
20231204,194500,179761220,3270,3270,3270,3270,0
|
|
20231204,194400,179761220,3270,3270,3270,3270,0
|
|
20231204,194300,179761220,3270,3270,3270,3270,0
|
|
20231204,194200,179761220,3270,3270,3270,3270,0
|
|
20231204,194100,179761220,3270,3270,3270,3270,0
|
|
20231204,194000,179761220,3270,3270,3270,3270,0
|
|
20231204,193900,179761220,3270,3270,3270,3270,0
|
|
20231204,193800,179761220,3270,3270,3270,3270,0
|
|
20231204,193700,179761220,3270,3270,3270,3270,0
|
|
20231204,193600,179761220,3270,3270,3270,3270,0
|
|
20231204,193500,179761220,3270,3270,3270,3270,0
|
|
20231204,193400,179761220,3270,3270,3270,3270,0
|
|
20231204,193300,179761220,3270,3270,3270,3270,1079
|
|
20231204,193200,179761220,3270,3270,3270,3270,0
|
|
20231204,193100,179761220,3270,3270,3270,3270,0
|
|
20231204,193000,179761220,3270,3270,3270,3270,0
|
|
20231204,192900,179761220,3270,3270,3270,3270,0
|
|
20231204,192800,179761220,3270,3270,3270,3270,0
|
|
20231204,192700,179761220,3270,3270,3270,3270,0
|
|
20231204,192600,179761220,3270,3270,3270,3270,0
|
|
20231204,192500,179761220,3270,3270,3270,3270,0
|
|
20231204,192400,179761220,3270,3270,3270,3270,0
|
|
20231204,192300,179761220,3270,3270,3270,3270,0
|
|
20231204,192200,179761220,3270,3270,3270,3270,0
|
|
20231204,192100,179761220,3270,3270,3270,3270,0
|
|
20231204,192000,179761220,3270,3270,3270,3270,0
|
|
20231204,191900,179761220,3270,3270,3270,3270,0
|
|
20231204,191800,179761220,3270,3270,3270,3270,0
|
|
20231204,191700,179761220,3270,3270,3270,3270,0
|
|
20231204,191600,179761220,3270,3270,3270,3270,0
|
|
20231204,191500,179761220,3270,3270,3270,3270,0
|
|
20231204,191400,179761220,3270,3270,3270,3270,0
|
|
20231204,191300,179761220,3270,3270,3270,3270,0
|
|
20231204,191200,179761220,3270,3270,3270,3270,0
|
|
20231204,191100,179761220,3270,3270,3270,3270,0
|
|
20231204,191000,179761220,3270,3270,3270,3270,0
|
|
20231204,190900,179761220,3270,3270,3270,3270,0
|
|
20231204,190800,179761220,3270,3270,3270,3270,0
|
|
20231204,190700,179761220,3270,3270,3270,3270,0
|
|
20231204,190600,179761220,3270,3270,3270,3270,0
|
|
20231204,190500,179761220,3270,3270,3270,3270,0
|
|
20231204,190400,179761220,3270,3270,3270,3270,0
|
|
20231204,190300,179761220,3270,3270,3270,3270,1079
|
|
20231204,190200,179761220,3270,3270,3270,3270,0
|
|
20231204,190100,179761220,3270,3270,3270,3270,0
|
|
20231204,190000,179761220,3270,3270,3270,3270,0
|
|
20231204,185900,179761220,3270,3270,3270,3270,0
|
|
20231204,185800,179761220,3270,3270,3270,3270,0
|
|
20231204,185700,179761220,3270,3270,3270,3270,0
|
|
20231204,185600,179761220,3270,3270,3270,3270,0
|
|
20231204,185500,179761220,3270,3270,3270,3270,0
|
|
20231204,185400,179761220,3270,3270,3270,3270,0
|
|
20231204,185300,179761220,3270,3270,3270,3270,0
|
|
20231204,185200,179761220,3270,3270,3270,3270,0
|
|
20231204,185100,179761220,3270,3270,3270,3270,0
|
|
20231204,185000,179761220,3270,3270,3270,3270,0
|
|
20231204,184900,179761220,3270,3270,3270,3270,0
|
|
20231204,184800,179761220,3270,3270,3270,3270,0
|
|
20231204,184700,179761220,3270,3270,3270,3270,0
|
|
20231204,184600,179761220,3270,3270,3270,3270,0
|
|
20231204,184500,179761220,3270,3270,3270,3270,0
|
|
20231204,184400,179761220,3270,3270,3270,3270,0
|
|
20231204,184300,179761220,3270,3270,3270,3270,0
|
|
20231204,184200,179761220,3270,3270,3270,3270,0
|
|
20231204,184100,179761220,3270,3270,3270,3270,0
|
|
20231204,184000,179761220,3270,3270,3270,3270,0
|
|
20231204,183900,179761220,3270,3270,3270,3270,0
|
|
20231204,183800,179761220,3270,3270,3270,3270,0
|
|
20231204,183700,179761220,3270,3270,3270,3270,0
|
|
20231204,183600,179761220,3270,3270,3270,3270,0
|
|
20231204,183500,179761220,3270,3270,3270,3270,0
|
|
20231204,183400,179761220,3270,3270,3270,3270,0
|
|
20231204,183300,179761220,3270,3270,3270,3270,1079
|
|
20231204,183200,179761220,3270,3270,3270,3270,0
|
|
20231204,183100,179761220,3270,3270,3270,3270,0
|
|
20231204,183000,179761220,3270,3270,3270,3270,0
|
|
20231204,182900,179761220,3270,3270,3270,3270,0
|
|
20231204,182800,179761220,3270,3270,3270,3270,0
|
|
20231204,182700,179761220,3270,3270,3270,3270,0
|
|
20231204,182600,179761220,3270,3270,3270,3270,0
|
|
20231204,182500,179761220,3270,3270,3270,3270,0
|
|
20231204,182400,179761220,3270,3270,3270,3270,0
|
|
20231204,182300,179761220,3270,3270,3270,3270,0
|
|
20231204,182200,179761220,3270,3270,3270,3270,0
|
|
20231204,182100,179761220,3270,3270,3270,3270,0
|
|
20231204,182000,179761220,3270,3270,3270,3270,0
|
|
20231204,181900,179761220,3270,3270,3270,3270,0
|
|
20231204,181800,179761220,3270,3270,3270,3270,0
|
|
20231204,181700,179761220,3270,3270,3270,3270,0
|
|
20231204,181600,179761220,3270,3270,3270,3270,0
|
|
20231204,181500,179761220,3270,3270,3270,3270,0
|
|
20231204,181400,179761220,3270,3270,3270,3270,0
|
|
20231204,181300,179761220,3270,3270,3270,3270,0
|
|
20231204,181200,179761220,3270,3270,3270,3270,0
|
|
20231204,181100,179761220,3270,3270,3270,3270,0
|
|
20231204,181000,179761220,3270,3270,3270,3270,0
|
|
20231204,180900,179761220,3270,3270,3270,3270,0
|
|
20231204,180800,179761220,3270,3270,3270,3270,0
|
|
20231204,180700,179761220,3270,3270,3270,3270,0
|
|
20231204,180600,179761220,3270,3270,3270,3270,0
|
|
20231204,180500,179761220,3270,3270,3270,3270,0
|
|
20231204,180400,179761220,3270,3270,3270,3270,0
|
|
20231204,180300,179761220,3270,3270,3270,3270,1079
|
|
20231204,180200,179761220,3270,3270,3270,3270,0
|
|
20231204,180100,179761220,3270,3270,3270,3270,0
|
|
20231204,180000,179761220,3270,3270,3270,3270,0
|
|
20231204,175900,179761220,3270,3270,3270,3270,0
|
|
20231204,175800,179761220,3270,3270,3270,3270,0
|
|
20231204,175700,179761220,3270,3270,3270,3270,0
|
|
20231204,175600,179761220,3270,3270,3270,3270,0
|
|
20231204,175500,179761220,3270,3270,3270,3270,0
|
|
20231204,175400,179761220,3270,3270,3270,3270,0
|
|
20231204,175300,179761220,3270,3270,3270,3270,0
|
|
20231204,175200,179761220,3270,3270,3270,3270,0
|
|
20231204,175100,179761220,3270,3270,3270,3270,0
|
|
20231204,175000,179761220,3270,3270,3270,3270,0
|
|
20231204,174900,179761220,3270,3270,3270,3270,0
|
|
20231204,174800,179761220,3270,3270,3270,3270,0
|
|
20231204,174700,179761220,3270,3270,3270,3270,0
|
|
20231204,174600,179761220,3270,3270,3270,3270,0
|
|
20231204,174500,179761220,3270,3270,3270,3270,0
|
|
20231204,174400,179761220,3270,3270,3270,3270,0
|
|
20231204,174300,179761220,3270,3270,3270,3270,0
|
|
20231204,174200,179761220,3270,3270,3270,3270,0
|
|
20231204,174100,179761220,3270,3270,3270,3270,0
|
|
20231204,174000,179761220,3270,3270,3270,3270,0
|
|
20231204,173900,179761220,3270,3270,3270,3270,0
|
|
20231204,173800,179761220,3270,3270,3270,3270,0
|
|
20231204,173700,179761220,3270,3270,3270,3270,0
|
|
20231204,173600,179761220,3270,3270,3270,3270,0
|
|
20231204,173500,179761220,3270,3270,3270,3270,0
|
|
20231204,173400,179761220,3270,3270,3270,3270,0
|
|
20231204,173300,179761220,3270,3270,3270,3270,1079
|
|
20231204,173200,179761220,3270,3270,3270,3270,0
|
|
20231204,173100,179761220,3270,3270,3270,3270,0
|
|
20231204,173000,179761220,3270,3270,3270,3270,0
|
|
20231204,172900,179761220,3270,3270,3270,3270,0
|
|
20231204,172800,179761220,3270,3270,3270,3270,0
|
|
20231204,172700,179761220,3270,3270,3270,3270,0
|
|
20231204,172600,179761220,3270,3270,3270,3270,0
|
|
20231204,172500,179761220,3270,3270,3270,3270,0
|
|
20231204,172400,179761220,3270,3270,3270,3270,0
|
|
20231204,172300,179761220,3270,3270,3270,3270,0
|
|
20231204,172200,179761220,3270,3270,3270,3270,0
|
|
20231204,172100,179761220,3270,3270,3270,3270,0
|
|
20231204,172000,179761220,3270,3270,3270,3270,0
|
|
20231204,171900,179761220,3270,3270,3270,3270,0
|
|
20231204,171800,179761220,3270,3270,3270,3270,0
|
|
20231204,171700,179761220,3270,3270,3270,3270,0
|
|
20231204,171600,179761220,3270,3270,3270,3270,0
|
|
20231204,171500,179761220,3270,3270,3270,3270,0
|
|
20231204,171400,179761220,3270,3270,3270,3270,0
|
|
20231204,171300,179761220,3270,3270,3270,3270,0
|
|
20231204,171200,179761220,3270,3270,3270,3270,0
|
|
20231204,171100,179761220,3270,3270,3270,3270,0
|
|
20231204,171000,179761220,3270,3270,3270,3270,0
|
|
20231204,170900,179761220,3270,3270,3270,3270,0
|
|
20231204,170800,179761220,3270,3270,3270,3270,0
|
|
20231204,170700,179761220,3270,3270,3270,3270,0
|
|
20231204,170600,179761220,3270,3270,3270,3270,0
|
|
20231204,170500,179761220,3270,3270,3270,3270,0
|
|
20231204,170400,179761220,3270,3270,3270,3270,0
|
|
20231204,170300,179761220,3270,3270,3270,3270,1079
|
|
20231204,170200,179761220,3270,3270,3270,3270,0
|
|
20231204,170100,179761220,3270,3270,3270,3270,0
|
|
20231204,170000,179761220,3270,3270,3270,3270,0
|
|
20231204,165900,179761220,3270,3270,3270,3270,0
|
|
20231204,165800,179761220,3270,3270,3270,3270,0
|
|
20231204,165700,179761220,3270,3270,3270,3270,0
|
|
20231204,165600,179761220,3270,3270,3270,3270,0
|
|
20231204,165500,179761220,3270,3270,3270,3270,0
|
|
20231204,165400,179761220,3270,3270,3270,3270,0
|
|
20231204,165300,179761220,3270,3270,3270,3270,0
|
|
20231204,165200,179761220,3270,3270,3270,3270,0
|
|
20231204,165100,179761220,3270,3270,3270,3270,0
|
|
20231204,165000,179761220,3270,3270,3270,3270,0
|
|
20231204,164900,179761220,3270,3270,3270,3270,0
|
|
20231204,164800,179761220,3270,3270,3270,3270,0
|
|
20231204,164700,179761220,3270,3270,3270,3270,0
|
|
20231204,164600,179761220,3270,3270,3270,3270,0
|
|
20231204,164500,179761220,3270,3270,3270,3270,0
|
|
20231204,164400,179761220,3270,3270,3270,3270,0
|
|
20231204,164300,179761220,3270,3270,3270,3270,0
|
|
20231204,164200,179761220,3270,3270,3270,3270,0
|
|
20231204,164100,179761220,3270,3270,3270,3270,0
|
|
20231204,164000,179761220,3270,3270,3270,3270,0
|
|
20231204,163900,179761220,3270,3270,3270,3270,0
|
|
20231204,163800,179761220,3270,3270,3270,3270,0
|
|
20231204,163700,179761220,3270,3270,3270,3270,0
|
|
20231204,163600,179761220,3270,3270,3270,3270,0
|
|
20231204,163500,179761220,3270,3270,3270,3270,0
|
|
20231204,163400,179761220,3270,3270,3270,3270,0
|
|
20231204,163300,179761220,3270,3270,3270,3270,1079
|
|
20231204,163200,179761220,3270,3270,3270,3270,0
|
|
20231204,163100,179761220,3270,3270,3270,3270,0
|
|
20231204,163000,179761220,3270,3270,3270,3270,0
|
|
20231204,162900,179761220,3270,3270,3270,3270,0
|
|
20231204,162800,179761220,3270,3270,3270,3270,0
|
|
20231204,162700,179761220,3270,3270,3270,3270,0
|
|
20231204,162600,179761220,3270,3270,3270,3270,0
|
|
20231204,162500,179761220,3270,3270,3270,3270,0
|
|
20231204,162400,179761220,3270,3270,3270,3270,0
|
|
20231204,162300,179761220,3270,3270,3270,3270,0
|
|
20231204,162200,179761220,3270,3270,3270,3270,0
|
|
20231204,162100,179761220,3270,3270,3270,3270,0
|
|
20231204,162000,179761220,3270,3270,3270,3270,0
|
|
20231204,161900,179761220,3270,3270,3270,3270,0
|
|
20231204,161800,179761220,3270,3270,3270,3270,0
|
|
20231204,161700,179761220,3270,3270,3270,3270,0
|
|
20231204,161600,179761220,3270,3270,3270,3270,0
|
|
20231204,161500,179761220,3270,3270,3270,3270,0
|
|
20231204,161400,179761220,3270,3270,3270,3270,0
|
|
20231204,161300,179761220,3270,3270,3270,3270,0
|
|
20231204,161200,179761220,3270,3270,3270,3270,0
|
|
20231204,161100,179761220,3270,3270,3270,3270,0
|
|
20231204,161000,179761220,3270,3270,3270,3270,0
|
|
20231204,160900,179761220,3270,3270,3270,3270,0
|
|
20231204,160800,179761220,3270,3270,3270,3270,0
|
|
20231204,160700,179761220,3270,3270,3270,3270,0
|
|
20231204,160600,179761220,3270,3270,3270,3270,0
|
|
20231204,160500,179761220,3270,3270,3270,3270,0
|
|
20231204,160400,179761220,3270,3270,3270,3270,0
|
|
20231204,160300,179761220,3270,3270,3270,3270,1079
|
|
20231204,160200,179761220,3270,3270,3270,3270,0
|
|
20231204,160100,179761220,3270,3270,3270,3270,0
|
|
20231204,160000,179761220,3270,3270,3270,3270,0
|
|
20231204,155900,179761220,3270,3270,3270,3270,0
|
|
20231204,155800,179761220,3270,3270,3270,3270,0
|
|
20231204,155700,179761220,3270,3270,3270,3270,0
|
|
20231204,155600,179761220,3270,3270,3270,3270,0
|
|
20231204,155500,179761220,3270,3270,3270,3270,0
|
|
20231204,155400,179761220,3270,3270,3270,3270,0
|
|
20231204,155300,179761220,3270,3270,3270,3270,0
|
|
20231204,155200,179761220,3270,3270,3270,3270,0
|
|
20231204,155100,179761220,3270,3270,3270,3270,0
|
|
20231204,155000,179761220,3270,3270,3270,3270,0
|
|
20231204,154900,179761220,3270,3270,3270,3270,0
|
|
20231204,154800,179761220,3270,3270,3270,3270,0
|
|
20231204,154700,179761220,3270,3270,3270,3270,0
|
|
20231204,154600,179761220,3270,3270,3270,3270,0
|
|
20231204,154500,179761220,3270,3270,3270,3270,0
|
|
20231204,154400,179761220,3270,3270,3270,3270,0
|
|
20231204,154300,179761220,3270,3270,3270,3270,0
|
|
20231204,154200,179761220,3270,3270,3270,3270,0
|
|
20231204,154100,179761220,3270,3270,3270,3270,0
|
|
20231204,154000,179761220,3270,3270,3270,3270,0
|
|
20231204,153900,179761220,3270,3270,3270,3270,0
|
|
20231204,153800,179761220,3270,3270,3270,3270,0
|
|
20231204,153700,179761220,3270,3270,3270,3270,0
|
|
20231204,153600,179761220,3270,3270,3270,3270,0
|
|
20231204,153500,179761220,3270,3270,3270,3270,0
|
|
20231204,153400,179761220,3270,3270,3270,3270,0
|
|
20231204,153300,179761220,3270,3270,3270,3270,1079
|
|
20231204,153200,179761220,3270,3270,3270,3270,0
|
|
20231204,153100,179761220,3270,3270,3270,3270,0
|
|
20231204,153000,179761220,3270,3270,3270,3270,1079
|
|
20231204,152900,176232890,3270,3270,3270,3270,0
|
|
20231204,152800,176232890,3270,3270,3270,3270,0
|
|
20231204,152700,176232890,3270,3270,3270,3270,0
|
|
20231204,152600,176232890,3270,3270,3270,3270,0
|
|
20231204,152500,176232890,3270,3270,3270,3270,0
|
|
20231204,152400,176232890,3270,3270,3270,3270,0
|
|
20231204,152300,176232890,3270,3270,3270,3270,0
|
|
20231204,152200,176232890,3270,3270,3270,3270,0
|
|
20231204,152100,176232890,3270,3270,3270,3270,0
|
|
20231204,152000,176232890,3270,3270,3270,3270,0
|
|
20231204,151900,176232890,3270,3270,3270,3255,1697
|
|
20231204,151800,170685420,3270,3270,3270,3270,0
|
|
20231204,151700,170685420,3270,3270,3270,3270,21
|
|
20231204,151600,170616750,3270,3270,3270,3270,0
|
|
20231204,151500,170616750,3270,3270,3270,3270,0
|
|
20231204,151400,170616750,3270,3270,3270,3270,5
|
|
20231204,151300,170600400,3250,3250,3250,3250,0
|
|
20231204,151200,170600400,3250,3250,3250,3250,316
|
|
20231204,151100,169573400,3250,3250,3250,3250,0
|
|
20231204,151000,169573400,3250,3270,3270,3250,42
|
|
20231204,150900,169436100,3270,3270,3270,3270,0
|
|
20231204,150800,169436100,3270,3270,3270,3270,0
|
|
20231204,150700,169436100,3270,3270,3270,3270,0
|
|
20231204,150600,169436100,3270,3270,3270,3270,0
|
|
20231204,150500,169436100,3270,3270,3270,3270,0
|
|
20231204,150400,169436100,3270,3270,3270,3270,0
|
|
20231204,150300,169436100,3270,3270,3270,3270,0
|
|
20231204,150200,169436100,3270,3265,3270,3265,25
|
|
20231204,150100,169354470,3265,3265,3265,3265,37
|
|
20231204,150000,169233665,3265,3265,3265,3265,939
|
|
20231204,145900,166167830,3260,3260,3260,3260,5
|
|
20231204,145800,166151530,3260,3260,3260,3260,0
|
|
20231204,145700,166151530,3260,3260,3260,3260,0
|
|
20231204,145600,166151530,3260,3255,3260,3255,106
|
|
20231204,145500,165806495,3255,3255,3255,3255,0
|
|
20231204,145400,165806495,3255,3255,3255,3255,0
|
|
20231204,145300,165806495,3255,3255,3255,3255,0
|
|
20231204,145200,165806495,3255,3255,3255,3255,0
|
|
20231204,145100,165806495,3255,3255,3255,3255,0
|
|
20231204,145000,165806495,3255,3255,3255,3255,0
|
|
20231204,144900,165806495,3255,3255,3255,3255,0
|
|
20231204,144800,165806495,3255,3255,3255,3255,0
|
|
20231204,144700,165806495,3255,3255,3255,3255,0
|
|
20231204,144600,165806495,3255,3255,3255,3255,0
|
|
20231204,144500,165806495,3255,3255,3255,3255,0
|
|
20231204,144400,165806495,3255,3255,3255,3255,0
|
|
20231204,144300,165806495,3255,3255,3255,3255,14
|
|
20231204,144200,165760925,3250,3250,3250,3250,0
|
|
20231204,144100,165760925,3250,3250,3250,3250,0
|
|
20231204,144000,165760925,3250,3250,3250,3250,0
|
|
20231204,143900,165760925,3250,3255,3255,3250,1000
|
|
20231204,143800,162508175,3270,3270,3270,3270,0
|
|
20231204,143700,162508175,3270,3270,3270,3270,0
|
|
20231204,143600,162508175,3270,3270,3270,3270,0
|
|
20231204,143500,162508175,3270,3270,3270,3270,0
|
|
20231204,143400,162508175,3270,3270,3270,3270,0
|
|
20231204,143300,162508175,3270,3265,3270,3265,32
|
|
20231204,143200,162403690,3265,3260,3265,3260,852
|
|
20231204,143100,159624325,3260,3260,3260,3260,0
|
|
20231204,143000,159624325,3260,3260,3260,3260,0
|
|
20231204,142900,159624325,3260,3260,3260,3260,0
|
|
20231204,142800,159624325,3260,3260,3260,3260,0
|
|
20231204,142700,159624325,3260,3260,3260,3260,0
|
|
20231204,142600,159624325,3260,3260,3260,3260,0
|
|
20231204,142500,159624325,3260,3260,3260,3260,0
|
|
20231204,142400,159624325,3260,3260,3260,3260,50
|
|
20231204,142300,159461325,3255,3255,3255,3255,0
|
|
20231204,142200,159461325,3255,3255,3255,3255,0
|
|
20231204,142100,159461325,3255,3255,3255,3255,0
|
|
20231204,142000,159461325,3255,3255,3255,3255,1
|
|
20231204,141900,159458070,3255,3255,3255,3255,10
|
|
20231204,141800,159425520,3255,3255,3255,3255,0
|
|
20231204,141700,159425520,3255,3255,3255,3255,0
|
|
20231204,141600,159425520,3255,3255,3255,3255,1
|
|
20231204,141500,159422265,3240,3240,3240,3240,0
|
|
20231204,141400,159422265,3240,3240,3240,3240,0
|
|
20231204,141300,159422265,3240,3240,3240,3240,0
|
|
20231204,141200,159422265,3240,3240,3240,3240,0
|
|
20231204,141100,159422265,3240,3240,3240,3240,0
|
|
20231204,141000,159422265,3240,3240,3240,3240,0
|
|
20231204,140900,159422265,3240,3260,3260,3240,1052
|
|
20231204,140800,155993600,3245,3245,3245,3245,0
|
|
20231204,140700,155993600,3245,3260,3265,3245,209
|
|
20231204,140600,155311350,3270,3270,3270,3270,0
|
|
20231204,140500,155311350,3270,3270,3270,3270,0
|
|
20231204,140400,155311350,3270,3270,3270,3270,0
|
|
20231204,140300,155311350,3270,3270,3270,3270,0
|
|
20231204,140200,155311350,3270,3270,3270,3270,0
|
|
20231204,140100,155311350,3270,3270,3270,3270,1
|
|
20231204,140000,155308080,3270,3270,3270,3270,0
|
|
20231204,135900,155308080,3270,3270,3270,3270,0
|
|
20231204,135800,155308080,3270,3270,3270,3270,0
|
|
20231204,135700,155308080,3270,3270,3270,3270,0
|
|
20231204,135600,155308080,3270,3270,3270,3270,0
|
|
20231204,135500,155308080,3270,3270,3270,3270,0
|
|
20231204,135400,155308080,3270,3270,3270,3270,0
|
|
20231204,135300,155308080,3270,3270,3270,3270,0
|
|
20231204,135200,155308080,3270,3270,3270,3270,0
|
|
20231204,135100,155308080,3270,3270,3270,3270,0
|
|
20231204,135000,155308080,3270,3270,3270,3270,0
|
|
20231204,134900,155308080,3270,3270,3270,3270,0
|
|
20231204,134800,155308080,3270,3270,3270,3270,0
|
|
20231204,134700,155308080,3270,3270,3270,3270,0
|
|
20231204,134600,155308080,3270,3270,3270,3270,0
|
|
20231204,134500,155308080,3270,3270,3270,3270,0
|
|
20231204,134400,155308080,3270,3270,3270,3270,0
|
|
20231204,134300,155308080,3270,3265,3270,3265,148
|
|
20231204,134200,154824220,3265,3265,3265,3265,0
|
|
20231204,134100,154824220,3265,3260,3265,3260,182
|
|
20231204,134000,154230375,3260,3250,3260,3250,337
|
|
20231204,133900,153133385,3240,3260,3280,3240,1298
|
|
20231204,133800,148894555,3260,3260,3260,3260,136
|
|
20231204,133700,148451195,3260,3260,3260,3260,0
|
|
20231204,133600,148451195,3260,3250,3260,3250,907
|
|
20231204,133500,145498445,3255,3255,3255,3255,0
|
|
20231204,133400,145498445,3255,3250,3255,3250,800
|
|
20231204,133300,142895255,3245,3245,3245,3245,0
|
|
20231204,133200,142895255,3245,3245,3245,3245,0
|
|
20231204,133100,142895255,3245,3245,3245,3245,0
|
|
20231204,133000,142895255,3245,3245,3245,3245,0
|
|
20231204,132900,142895255,3245,3245,3245,3245,0
|
|
20231204,132800,142895255,3245,3245,3245,3245,0
|
|
20231204,132700,142895255,3245,3245,3245,3245,0
|
|
20231204,132600,142895255,3245,3245,3245,3245,0
|
|
20231204,132500,142895255,3245,3245,3245,3245,0
|
|
20231204,132400,142895255,3245,3245,3245,3245,0
|
|
20231204,132300,142895255,3245,3245,3245,3245,0
|
|
20231204,132200,142895255,3245,3245,3245,3245,0
|
|
20231204,132100,142895255,3245,3245,3245,3245,0
|
|
20231204,132000,142895255,3245,3245,3245,3245,0
|
|
20231204,131900,142895255,3245,3245,3245,3245,0
|
|
20231204,131800,142895255,3245,3245,3245,3245,0
|
|
20231204,131700,142895255,3245,3245,3245,3245,0
|
|
20231204,131600,142895255,3245,3245,3245,3245,1
|
|
20231204,131500,142892010,3235,3235,3235,3235,0
|
|
20231204,131400,142892010,3235,3235,3235,3235,0
|
|
20231204,131300,142892010,3235,3235,3235,3235,0
|
|
20231204,131200,142892010,3235,3235,3235,3235,0
|
|
20231204,131100,142892010,3235,3235,3235,3235,0
|
|
20231204,131000,142892010,3235,3235,3235,3235,0
|
|
20231204,130900,142892010,3235,3235,3235,3235,0
|
|
20231204,130800,142892010,3235,3235,3235,3235,0
|
|
20231204,130700,142892010,3235,3235,3235,3235,0
|
|
20231204,130600,142892010,3235,3235,3235,3235,0
|
|
20231204,130500,142892010,3235,3235,3235,3235,0
|
|
20231204,130400,142892010,3235,3230,3235,3230,868
|
|
20231204,130300,140084035,3235,3245,3245,3235,1023
|
|
20231204,130200,136774250,3245,3245,3250,3240,1834
|
|
20231204,130100,130824015,3250,3250,3250,3250,0
|
|
20231204,130000,130824015,3250,3250,3250,3250,0
|
|
20231204,125900,130824015,3250,3250,3250,3250,0
|
|
20231204,125800,130824015,3250,3250,3250,3250,0
|
|
20231204,125700,130824015,3250,3250,3250,3250,0
|
|
20231204,125600,130824015,3250,3250,3250,3250,0
|
|
20231204,125500,130824015,3250,3250,3250,3250,0
|
|
20231204,125400,130824015,3250,3250,3250,3250,0
|
|
20231204,125300,130824015,3250,3250,3250,3250,0
|
|
20231204,125200,130824015,3250,3250,3250,3250,10
|
|
20231204,125100,130791515,3250,3250,3250,3250,0
|
|
20231204,125000,130791515,3250,3250,3250,3250,0
|
|
20231204,124900,130791515,3250,3250,3250,3250,0
|
|
20231204,124800,130791515,3250,3250,3250,3250,0
|
|
20231204,124700,130791515,3250,3250,3250,3250,0
|
|
20231204,124600,130791515,3250,3250,3250,3250,0
|
|
20231204,124500,130791515,3250,3250,3250,3250,0
|
|
20231204,124400,130791515,3250,3250,3250,3250,0
|
|
20231204,124300,130791515,3250,3255,3255,3250,1500
|
|
20231204,124200,125916165,3255,3255,3255,3255,0
|
|
20231204,124100,125916165,3255,3255,3255,3255,0
|
|
20231204,124000,125916165,3255,3255,3255,3255,0
|
|
20231204,123900,125916165,3255,3255,3255,3255,0
|
|
20231204,123800,125916165,3255,3255,3255,3255,0
|
|
20231204,123700,125916165,3255,3255,3255,3255,10
|
|
20231204,123600,125883615,3255,3255,3255,3255,18
|
|
20231204,123500,125825025,3255,3255,3255,3255,0
|
|
20231204,123400,125825025,3255,3255,3255,3255,0
|
|
20231204,123300,125825025,3255,3255,3255,3255,0
|
|
20231204,123200,125825025,3255,3255,3255,3255,273
|
|
20231204,123100,124936410,3255,3255,3255,3255,0
|
|
20231204,123000,124936410,3255,3255,3255,3255,17
|
|
20231204,122900,124881075,3255,3270,3270,3255,482
|
|
20231204,122800,123309635,3270,3270,3270,3270,0
|
|
20231204,122700,123309635,3270,3270,3270,3270,4
|
|
20231204,122600,123296555,3275,3275,3275,3275,0
|
|
20231204,122500,123296555,3275,3275,3275,3275,18
|
|
20231204,122400,123237605,3275,3275,3275,3275,0
|
|
20231204,122300,123237605,3275,3275,3275,3275,0
|
|
20231204,122200,123237605,3275,3275,3275,3275,0
|
|
20231204,122100,123237605,3275,3275,3275,3275,0
|
|
20231204,122000,123237605,3275,3275,3275,3275,0
|
|
20231204,121900,123237605,3275,3275,3275,3275,0
|
|
20231204,121800,123237605,3275,3275,3275,3275,0
|
|
20231204,121700,123237605,3275,3275,3275,3275,0
|
|
20231204,121600,123237605,3275,3275,3275,3275,0
|
|
20231204,121500,123237605,3275,3275,3275,3275,0
|
|
20231204,121400,123237605,3275,3275,3275,3275,0
|
|
20231204,121300,123237605,3275,3275,3275,3275,0
|
|
20231204,121200,123237605,3275,3275,3275,3275,0
|
|
20231204,121100,123237605,3275,3265,3275,3265,615
|
|
20231204,121000,121225290,3265,3260,3265,3260,545
|
|
20231204,120900,119448090,3260,3260,3260,3260,99
|
|
20231204,120800,119125350,3260,3265,3265,3260,210
|
|
20231204,120700,118440700,3265,3265,3265,3265,0
|
|
20231204,120600,118440700,3265,3265,3265,3265,10
|
|
20231204,120500,118408050,3265,3265,3265,3265,10
|
|
20231204,120400,118375400,3265,3265,3265,3265,0
|
|
20231204,120300,118375400,3265,3265,3265,3265,0
|
|
20231204,120200,118375400,3265,3265,3265,3265,0
|
|
20231204,120100,118375400,3265,3265,3265,3265,14
|
|
20231204,120000,118329690,3265,3260,3270,3260,897
|
|
20231204,115900,115397615,3260,3260,3260,3260,64
|
|
20231204,115800,115188975,3260,3260,3260,3260,42
|
|
20231204,115700,115052055,3260,3260,3265,3260,4072
|
|
20231204,115600,101759665,3255,3255,3255,3255,0
|
|
20231204,115500,101759665,3255,3255,3255,3255,15
|
|
20231204,115400,101710840,3255,3255,3255,3255,10
|
|
20231204,115300,101678290,3255,3255,3255,3255,5
|
|
20231204,115200,101662015,3255,3255,3255,3255,0
|
|
20231204,115100,101662015,3255,3255,3255,3255,1
|
|
20231204,115000,101658760,3250,3250,3250,3250,0
|
|
20231204,114900,101658760,3250,3250,3250,3250,0
|
|
20231204,114800,101658760,3250,3250,3250,3250,0
|
|
20231204,114700,101658760,3250,3250,3250,3250,0
|
|
20231204,114600,101658760,3250,3250,3250,3250,0
|
|
20231204,114500,101658760,3250,3255,3255,3250,200
|
|
20231204,114400,101008755,3260,3260,3260,3260,66
|
|
20231204,114300,100793595,3255,3255,3255,3255,9
|
|
20231204,114200,100764300,3255,3260,3265,3255,1249
|
|
20231204,114100,96693755,3265,3265,3265,3265,500
|
|
20231204,114000,95061255,3265,3265,3265,3265,0
|
|
20231204,113900,95061255,3265,3265,3265,3265,1
|
|
20231204,113800,95057990,3260,3260,3260,3260,2
|
|
20231204,113700,95051470,3265,3265,3265,3265,500
|
|
20231204,113600,93418970,3270,3270,3270,3270,0
|
|
20231204,113500,93418970,3270,3270,3270,3270,0
|
|
20231204,113400,93418970,3270,3270,3270,3270,0
|
|
20231204,113300,93418970,3270,3265,3270,3265,2
|
|
20231204,113200,93412435,3270,3265,3270,3265,51
|
|
20231204,113100,93245885,3270,3270,3270,3270,0
|
|
20231204,113000,93245885,3270,3265,3270,3265,300
|
|
20231204,112900,92265020,3255,3255,3255,3255,30
|
|
20231204,112800,92167370,3275,3260,3275,3260,722
|
|
20231204,112700,89805230,3270,3260,3270,3260,120
|
|
20231204,112600,89413115,3260,3260,3260,3260,0
|
|
20231204,112500,89413115,3260,3260,3260,3260,0
|
|
20231204,112400,89413115,3260,3260,3260,3260,51
|
|
20231204,112300,89246855,3255,3255,3255,3255,0
|
|
20231204,112200,89246855,3255,3255,3255,3255,10
|
|
20231204,112100,89214305,3255,3255,3255,3255,114
|
|
20231204,112000,88843235,3260,3260,3260,3260,55
|
|
20231204,111900,88663935,3265,3255,3265,3255,713
|
|
20231204,111800,86338835,3255,3250,3255,3250,193
|
|
20231204,111700,85710695,3250,3250,3250,3250,57
|
|
20231204,111600,85525445,3275,3255,3275,3255,1500
|
|
20231204,111500,80620860,3255,3255,3255,3255,0
|
|
20231204,111400,80620860,3255,3255,3255,3255,0
|
|
20231204,111300,80620860,3255,3255,3255,3255,0
|
|
20231204,111200,80620860,3255,3255,3255,3255,0
|
|
20231204,111100,80620860,3255,3255,3255,3255,0
|
|
20231204,111000,80620860,3255,3245,3255,3245,115
|
|
20231204,110900,80246610,3240,3240,3240,3240,0
|
|
20231204,110800,80246610,3240,3240,3240,3240,2
|
|
20231204,110700,80240130,3240,3240,3250,3240,447
|
|
20231204,110600,78787430,3250,3235,3250,3235,200
|
|
20231204,110500,78137960,3240,3240,3240,3240,1
|
|
20231204,110400,78134720,3240,3240,3240,3240,0
|
|
20231204,110300,78134720,3240,3240,3240,3240,23
|
|
20231204,110200,78060200,3235,3235,3235,3235,6
|
|
20231204,110100,78040790,3265,3225,3265,3225,1090
|
|
20231204,110000,74516280,3225,3220,3225,3220,739
|
|
20231204,105900,72133555,3215,3215,3215,3215,1054
|
|
20231204,105800,68744945,3230,3240,3240,3210,6628
|
|
20231204,105700,47358840,3245,3245,3245,3245,0
|
|
20231204,105600,47358840,3245,3245,3245,3245,0
|
|
20231204,105500,47358840,3245,3245,3245,3245,0
|
|
20231204,105400,47358840,3245,3245,3245,3245,0
|
|
20231204,105300,47358840,3245,3245,3245,3245,0
|
|
20231204,105200,47358840,3245,3245,3245,3245,0
|
|
20231204,105100,47358840,3245,3245,3245,3245,0
|
|
20231204,105000,47358840,3245,3245,3245,3245,307
|
|
20231204,104900,46362625,3245,3245,3245,3245,0
|
|
20231204,104800,46362625,3245,3245,3245,3245,0
|
|
20231204,104700,46362625,3245,3245,3245,3245,0
|
|
20231204,104600,46362625,3245,3245,3245,3245,0
|
|
20231204,104500,46362625,3245,3245,3245,3245,0
|
|
20231204,104400,46362625,3245,3245,3245,3245,0
|
|
20231204,104300,46362625,3245,3245,3245,3245,0
|
|
20231204,104200,46362625,3245,3245,3245,3245,0
|
|
20231204,104100,46362625,3245,3245,3245,3245,0
|
|
20231204,104000,46362625,3245,3245,3245,3245,0
|
|
20231204,103900,46362625,3245,3245,3245,3245,0
|
|
20231204,103800,46362625,3245,3245,3245,3245,860
|
|
20231204,103700,43571925,3240,3240,3240,3240,5
|
|
20231204,103600,43555725,3240,3240,3240,3240,0
|
|
20231204,103500,43555725,3240,3240,3240,3240,0
|
|
20231204,103400,43555725,3240,3240,3240,3240,0
|
|
20231204,103300,43555725,3240,3240,3240,3240,107
|
|
20231204,103200,43209045,3240,3240,3240,3240,439
|
|
20231204,103100,41786685,3250,3250,3250,3250,0
|
|
20231204,103000,41786685,3250,3250,3250,3250,0
|
|
20231204,102900,41786685,3250,3250,3250,3250,0
|
|
20231204,102800,41786685,3250,3250,3250,3250,23
|
|
20231204,102700,41711935,3250,3250,3250,3250,0
|
|
20231204,102600,41711935,3250,3250,3250,3250,0
|
|
20231204,102500,41711935,3250,3250,3250,3250,0
|
|
20231204,102400,41711935,3250,3250,3250,3250,0
|
|
20231204,102300,41711935,3250,3250,3250,3250,0
|
|
20231204,102200,41711935,3250,3250,3250,3250,14
|
|
20231204,102100,41666435,3250,3250,3250,3250,0
|
|
20231204,102000,41666435,3250,3250,3250,3250,0
|
|
20231204,101900,41666435,3250,3250,3250,3250,0
|
|
20231204,101800,41666435,3250,3250,3250,3250,0
|
|
20231204,101700,41666435,3250,3250,3250,3250,0
|
|
20231204,101600,41666435,3250,3250,3250,3250,0
|
|
20231204,101500,41666435,3250,3250,3250,3250,1
|
|
20231204,101400,41663185,3250,3250,3250,3250,0
|
|
20231204,101300,41663185,3250,3250,3250,3250,0
|
|
20231204,101200,41663185,3250,3250,3250,3250,1
|
|
20231204,101100,41659935,3250,3240,3250,3240,835
|
|
20231204,101000,38953385,3250,3250,3250,3250,140
|
|
20231204,100900,38498385,3250,3250,3250,3250,0
|
|
20231204,100800,38498385,3250,3250,3250,3250,0
|
|
20231204,100700,38498385,3250,3250,3250,3250,16
|
|
20231204,100600,38446385,3265,3265,3265,3265,0
|
|
20231204,100500,38446385,3265,3250,3265,3250,40
|
|
20231204,100400,38315935,3265,3245,3265,3245,40
|
|
20231204,100300,38185800,3240,3240,3240,3240,242
|
|
20231204,100200,37401720,3240,3240,3240,3240,500
|
|
20231204,100100,35781720,3240,3240,3240,3240,0
|
|
20231204,100000,35781720,3240,3240,3240,3240,0
|
|
20231204,095900,35781720,3240,3240,3240,3240,40
|
|
20231204,095800,35652120,3230,3230,3230,3230,0
|
|
20231204,095700,35652120,3230,3230,3230,3230,0
|
|
20231204,095600,35652120,3230,3230,3230,3230,0
|
|
20231204,095500,35652120,3230,3235,3235,3230,28
|
|
20231204,095400,35561675,3245,3245,3245,3245,0
|
|
20231204,095300,35561675,3245,3245,3245,3245,0
|
|
20231204,095200,35561675,3245,3235,3245,3235,60
|
|
20231204,095100,35367415,3235,3235,3235,3235,61
|
|
20231204,095000,35170080,3235,3235,3235,3235,1
|
|
20231204,094900,35166845,3235,3235,3235,3235,0
|
|
20231204,094800,35166845,3235,3235,3235,3235,0
|
|
20231204,094700,35166845,3235,3235,3235,3235,0
|
|
20231204,094600,35166845,3235,3235,3235,3235,3
|
|
20231204,094500,35157140,3235,3240,3240,3235,198
|
|
20231204,094400,34516595,3245,3245,3245,3245,100
|
|
20231204,094300,34192095,3245,3245,3245,3245,0
|
|
20231204,094200,34192095,3245,3245,3245,3245,0
|
|
20231204,094100,34192095,3245,3245,3245,3245,0
|
|
20231204,094000,34192095,3245,3245,3245,3245,0
|
|
20231204,093900,34192095,3245,3245,3245,3245,0
|
|
20231204,093800,34192095,3245,3245,3245,3245,10
|
|
20231204,093700,34159645,3255,3255,3255,3255,3
|
|
20231204,093600,34149880,3255,3255,3255,3255,0
|
|
20231204,093500,34149880,3255,3255,3255,3255,0
|
|
20231204,093400,34149880,3255,3255,3270,3255,3497
|
|
20231204,093300,22718595,3255,3255,3255,3255,7
|
|
20231204,093200,22695810,3255,3265,3275,3255,368
|
|
20231204,093100,21497695,3255,3255,3255,3255,0
|
|
20231204,093000,21497695,3255,3240,3275,3240,341
|
|
20231204,092900,20383665,3235,3235,3235,3235,1
|
|
20231204,092800,20380430,3235,3230,3250,3230,309
|
|
20231204,092700,19379035,3230,3240,3240,3225,1185
|
|
20231204,092600,15552060,3230,3230,3230,3230,0
|
|
20231204,092500,15552060,3230,3230,3230,3230,0
|
|
20231204,092400,15552060,3230,3230,3230,3230,0
|
|
20231204,092300,15552060,3230,3230,3230,3230,0
|
|
20231204,092200,15552060,3230,3230,3230,3230,0
|
|
20231204,092100,15552060,3230,3230,3230,3230,1
|
|
20231204,092000,15548830,3240,3240,3240,3240,0
|
|
20231204,091900,15548830,3240,3240,3240,3240,0
|
|
20231204,091800,15548830,3240,3240,3240,3240,2
|
|
20231204,091700,15542350,3245,3240,3245,3240,30
|
|
20231204,091600,15445065,3250,3250,3250,3250,0
|
|
20231204,091500,15445065,3250,3250,3250,3250,0
|
|
20231204,091400,15445065,3250,3250,3250,3250,0
|
|
20231204,091300,15445065,3250,3250,3250,3250,0
|
|
20231204,091200,15445065,3250,3250,3250,3250,3
|
|
20231204,091100,15435315,3250,3245,3275,3245,170
|
|
20231204,091000,14881285,3245,3245,3245,3245,102
|
|
20231204,090900,14550295,3245,3245,3245,3245,0
|
|
20231204,090800,14550295,3245,3245,3245,3245,0
|
|
20231204,090700,14550295,3245,3245,3245,3245,0
|
|
20231204,090600,14550295,3245,3245,3245,3245,0
|
|
20231204,090500,14550295,3245,3240,3245,3240,202
|
|
20231204,090400,13895650,3215,3215,3215,3215,0
|
|
20231204,090300,13895650,3215,3215,3215,3215,0
|
|
20231204,090200,13895650,3215,3245,3245,3210,2128
|
|
20231204,090100,7024110,3245,3255,3255,3245,1049
|
|
20231204,090000,3609945,3255,3260,3275,3255,1105
|