666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,200300,111846505,3280,3280,3280,3280,316
|
|
20231207,200200,111846505,3280,3280,3280,3280,0
|
|
20231207,200100,111846505,3280,3280,3280,3280,0
|
|
20231207,200000,111846505,3280,3280,3280,3280,0
|
|
20231207,195900,111846505,3280,3280,3280,3280,0
|
|
20231207,195800,111846505,3280,3280,3280,3280,0
|
|
20231207,195700,111846505,3280,3280,3280,3280,0
|
|
20231207,195600,111846505,3280,3280,3280,3280,0
|
|
20231207,195500,111846505,3280,3280,3280,3280,0
|
|
20231207,195400,111846505,3280,3280,3280,3280,0
|
|
20231207,195300,111846505,3280,3280,3280,3280,0
|
|
20231207,195200,111846505,3280,3280,3280,3280,0
|
|
20231207,195100,111846505,3280,3280,3280,3280,0
|
|
20231207,195000,111846505,3280,3280,3280,3280,0
|
|
20231207,194900,111846505,3280,3280,3280,3280,0
|
|
20231207,194800,111846505,3280,3280,3280,3280,0
|
|
20231207,194700,111846505,3280,3280,3280,3280,0
|
|
20231207,194600,111846505,3280,3280,3280,3280,0
|
|
20231207,194500,111846505,3280,3280,3280,3280,0
|
|
20231207,194400,111846505,3280,3280,3280,3280,0
|
|
20231207,194300,111846505,3280,3280,3280,3280,0
|
|
20231207,194200,111846505,3280,3280,3280,3280,0
|
|
20231207,194100,111846505,3280,3280,3280,3280,0
|
|
20231207,194000,111846505,3280,3280,3280,3280,0
|
|
20231207,193900,111846505,3280,3280,3280,3280,0
|
|
20231207,193800,111846505,3280,3280,3280,3280,0
|
|
20231207,193700,111846505,3280,3280,3280,3280,0
|
|
20231207,193600,111846505,3280,3280,3280,3280,0
|
|
20231207,193500,111846505,3280,3280,3280,3280,0
|
|
20231207,193400,111846505,3280,3280,3280,3280,0
|
|
20231207,193300,111846505,3280,3280,3280,3280,316
|
|
20231207,193200,111846505,3280,3280,3280,3280,0
|
|
20231207,193100,111846505,3280,3280,3280,3280,0
|
|
20231207,193000,111846505,3280,3280,3280,3280,0
|
|
20231207,192900,111846505,3280,3280,3280,3280,0
|
|
20231207,192800,111846505,3280,3280,3280,3280,0
|
|
20231207,192700,111846505,3280,3280,3280,3280,0
|
|
20231207,192600,111846505,3280,3280,3280,3280,0
|
|
20231207,192500,111846505,3280,3280,3280,3280,0
|
|
20231207,192400,111846505,3280,3280,3280,3280,0
|
|
20231207,192300,111846505,3280,3280,3280,3280,0
|
|
20231207,192200,111846505,3280,3280,3280,3280,0
|
|
20231207,192100,111846505,3280,3280,3280,3280,0
|
|
20231207,192000,111846505,3280,3280,3280,3280,0
|
|
20231207,191900,111846505,3280,3280,3280,3280,0
|
|
20231207,191800,111846505,3280,3280,3280,3280,0
|
|
20231207,191700,111846505,3280,3280,3280,3280,0
|
|
20231207,191600,111846505,3280,3280,3280,3280,0
|
|
20231207,191500,111846505,3280,3280,3280,3280,0
|
|
20231207,191400,111846505,3280,3280,3280,3280,0
|
|
20231207,191300,111846505,3280,3280,3280,3280,0
|
|
20231207,191200,111846505,3280,3280,3280,3280,0
|
|
20231207,191100,111846505,3280,3280,3280,3280,0
|
|
20231207,191000,111846505,3280,3280,3280,3280,0
|
|
20231207,190900,111846505,3280,3280,3280,3280,0
|
|
20231207,190800,111846505,3280,3280,3280,3280,0
|
|
20231207,190700,111846505,3280,3280,3280,3280,0
|
|
20231207,190600,111846505,3280,3280,3280,3280,0
|
|
20231207,190500,111846505,3280,3280,3280,3280,0
|
|
20231207,190400,111846505,3280,3280,3280,3280,0
|
|
20231207,190300,111846505,3280,3280,3280,3280,316
|
|
20231207,190200,111846505,3280,3280,3280,3280,0
|
|
20231207,190100,111846505,3280,3280,3280,3280,0
|
|
20231207,190000,111846505,3280,3280,3280,3280,0
|
|
20231207,185900,111846505,3280,3280,3280,3280,0
|
|
20231207,185800,111846505,3280,3280,3280,3280,0
|
|
20231207,185700,111846505,3280,3280,3280,3280,0
|
|
20231207,185600,111846505,3280,3280,3280,3280,0
|
|
20231207,185500,111846505,3280,3280,3280,3280,0
|
|
20231207,185400,111846505,3280,3280,3280,3280,0
|
|
20231207,185300,111846505,3280,3280,3280,3280,0
|
|
20231207,185200,111846505,3280,3280,3280,3280,0
|
|
20231207,185100,111846505,3280,3280,3280,3280,0
|
|
20231207,185000,111846505,3280,3280,3280,3280,0
|
|
20231207,184900,111846505,3280,3280,3280,3280,0
|
|
20231207,184800,111846505,3280,3280,3280,3280,0
|
|
20231207,184700,111846505,3280,3280,3280,3280,0
|
|
20231207,184600,111846505,3280,3280,3280,3280,0
|
|
20231207,184500,111846505,3280,3280,3280,3280,0
|
|
20231207,184400,111846505,3280,3280,3280,3280,0
|
|
20231207,184300,111846505,3280,3280,3280,3280,0
|
|
20231207,184200,111846505,3280,3280,3280,3280,0
|
|
20231207,184100,111846505,3280,3280,3280,3280,0
|
|
20231207,184000,111846505,3280,3280,3280,3280,0
|
|
20231207,183900,111846505,3280,3280,3280,3280,0
|
|
20231207,183800,111846505,3280,3280,3280,3280,0
|
|
20231207,183700,111846505,3280,3280,3280,3280,0
|
|
20231207,183600,111846505,3280,3280,3280,3280,0
|
|
20231207,183500,111846505,3280,3280,3280,3280,0
|
|
20231207,183400,111846505,3280,3280,3280,3280,0
|
|
20231207,183300,111846505,3280,3280,3280,3280,316
|
|
20231207,183200,111846505,3280,3280,3280,3280,0
|
|
20231207,183100,111846505,3280,3280,3280,3280,0
|
|
20231207,183000,111846505,3280,3280,3280,3280,0
|
|
20231207,182900,111846505,3280,3280,3280,3280,0
|
|
20231207,182800,111846505,3280,3280,3280,3280,0
|
|
20231207,182700,111846505,3280,3280,3280,3280,0
|
|
20231207,182600,111846505,3280,3280,3280,3280,0
|
|
20231207,182500,111846505,3280,3280,3280,3280,0
|
|
20231207,182400,111846505,3280,3280,3280,3280,0
|
|
20231207,182300,111846505,3280,3280,3280,3280,0
|
|
20231207,182200,111846505,3280,3280,3280,3280,0
|
|
20231207,182100,111846505,3280,3280,3280,3280,0
|
|
20231207,182000,111846505,3280,3280,3280,3280,0
|
|
20231207,181900,111846505,3280,3280,3280,3280,0
|
|
20231207,181800,111846505,3280,3280,3280,3280,0
|
|
20231207,181700,111846505,3280,3280,3280,3280,0
|
|
20231207,181600,111846505,3280,3280,3280,3280,0
|
|
20231207,181500,111846505,3280,3280,3280,3280,0
|
|
20231207,181400,111846505,3280,3280,3280,3280,0
|
|
20231207,181300,111846505,3280,3280,3280,3280,0
|
|
20231207,181200,111846505,3280,3280,3280,3280,0
|
|
20231207,181100,111846505,3280,3280,3280,3280,0
|
|
20231207,181000,111846505,3280,3280,3280,3280,0
|
|
20231207,180900,111846505,3280,3280,3280,3280,0
|
|
20231207,180800,111846505,3280,3280,3280,3280,0
|
|
20231207,180700,111846505,3280,3280,3280,3280,0
|
|
20231207,180600,111846505,3280,3280,3280,3280,0
|
|
20231207,180500,111846505,3280,3280,3280,3280,0
|
|
20231207,180400,111846505,3280,3280,3280,3280,0
|
|
20231207,180300,111846505,3280,3280,3280,3280,316
|
|
20231207,180200,111846505,3280,3280,3280,3280,0
|
|
20231207,180100,111846505,3280,3280,3280,3280,0
|
|
20231207,180000,111846505,3280,3280,3280,3280,0
|
|
20231207,175900,111846505,3280,3280,3280,3280,0
|
|
20231207,175800,111846505,3280,3280,3280,3280,0
|
|
20231207,175700,111846505,3280,3280,3280,3280,0
|
|
20231207,175600,111846505,3280,3280,3280,3280,0
|
|
20231207,175500,111846505,3280,3280,3280,3280,0
|
|
20231207,175400,111846505,3280,3280,3280,3280,0
|
|
20231207,175300,111846505,3280,3280,3280,3280,0
|
|
20231207,175200,111846505,3280,3280,3280,3280,0
|
|
20231207,175100,111846505,3280,3280,3280,3280,0
|
|
20231207,175000,111846505,3280,3280,3280,3280,0
|
|
20231207,174900,111846505,3280,3280,3280,3280,0
|
|
20231207,174800,111846505,3280,3280,3280,3280,0
|
|
20231207,174700,111846505,3280,3280,3280,3280,0
|
|
20231207,174600,111846505,3280,3280,3280,3280,0
|
|
20231207,174500,111846505,3280,3280,3280,3280,0
|
|
20231207,174400,111846505,3280,3280,3280,3280,0
|
|
20231207,174300,111846505,3280,3280,3280,3280,0
|
|
20231207,174200,111846505,3280,3280,3280,3280,0
|
|
20231207,174100,111846505,3280,3280,3280,3280,0
|
|
20231207,174000,111846505,3280,3280,3280,3280,0
|
|
20231207,173900,111846505,3280,3280,3280,3280,0
|
|
20231207,173800,111846505,3280,3280,3280,3280,0
|
|
20231207,173700,111846505,3280,3280,3280,3280,0
|
|
20231207,173600,111846505,3280,3280,3280,3280,0
|
|
20231207,173500,111846505,3280,3280,3280,3280,0
|
|
20231207,173400,111846505,3280,3280,3280,3280,0
|
|
20231207,173300,111846505,3280,3280,3280,3280,316
|
|
20231207,173200,111846505,3280,3280,3280,3280,0
|
|
20231207,173100,111846505,3280,3280,3280,3280,0
|
|
20231207,173000,111846505,3280,3280,3280,3280,0
|
|
20231207,172900,111846505,3280,3280,3280,3280,0
|
|
20231207,172800,111846505,3280,3280,3280,3280,0
|
|
20231207,172700,111846505,3280,3280,3280,3280,0
|
|
20231207,172600,111846505,3280,3280,3280,3280,0
|
|
20231207,172500,111846505,3280,3280,3280,3280,0
|
|
20231207,172400,111846505,3280,3280,3280,3280,0
|
|
20231207,172300,111846505,3280,3280,3280,3280,0
|
|
20231207,172200,111846505,3280,3280,3280,3280,0
|
|
20231207,172100,111846505,3280,3280,3280,3280,0
|
|
20231207,172000,111846505,3280,3280,3280,3280,0
|
|
20231207,171900,111846505,3280,3280,3280,3280,0
|
|
20231207,171800,111846505,3280,3280,3280,3280,0
|
|
20231207,171700,111846505,3280,3280,3280,3280,0
|
|
20231207,171600,111846505,3280,3280,3280,3280,0
|
|
20231207,171500,111846505,3280,3280,3280,3280,0
|
|
20231207,171400,111846505,3280,3280,3280,3280,0
|
|
20231207,171300,111846505,3280,3280,3280,3280,0
|
|
20231207,171200,111846505,3280,3280,3280,3280,0
|
|
20231207,171100,111846505,3280,3280,3280,3280,0
|
|
20231207,171000,111846505,3280,3280,3280,3280,0
|
|
20231207,170900,111846505,3280,3280,3280,3280,0
|
|
20231207,170800,111846505,3280,3280,3280,3280,0
|
|
20231207,170700,111846505,3280,3280,3280,3280,0
|
|
20231207,170600,111846505,3280,3280,3280,3280,0
|
|
20231207,170500,111846505,3280,3280,3280,3280,0
|
|
20231207,170400,111846505,3280,3280,3280,3280,0
|
|
20231207,170300,111846505,3280,3280,3280,3280,316
|
|
20231207,170200,111846505,3280,3280,3280,3280,0
|
|
20231207,170100,111846505,3280,3280,3280,3280,0
|
|
20231207,170000,111846505,3280,3280,3280,3280,0
|
|
20231207,165900,111846505,3280,3280,3280,3280,0
|
|
20231207,165800,111846505,3280,3280,3280,3280,0
|
|
20231207,165700,111846505,3280,3280,3280,3280,0
|
|
20231207,165600,111846505,3280,3280,3280,3280,0
|
|
20231207,165500,111846505,3280,3280,3280,3280,0
|
|
20231207,165400,111846505,3280,3280,3280,3280,0
|
|
20231207,165300,111846505,3280,3280,3280,3280,0
|
|
20231207,165200,111846505,3280,3280,3280,3280,0
|
|
20231207,165100,111846505,3280,3280,3280,3280,0
|
|
20231207,165000,111846505,3280,3280,3280,3280,0
|
|
20231207,164900,111846505,3280,3280,3280,3280,0
|
|
20231207,164800,111846505,3280,3280,3280,3280,0
|
|
20231207,164700,111846505,3280,3280,3280,3280,0
|
|
20231207,164600,111846505,3280,3280,3280,3280,0
|
|
20231207,164500,111846505,3280,3280,3280,3280,0
|
|
20231207,164400,111846505,3280,3280,3280,3280,0
|
|
20231207,164300,111846505,3280,3280,3280,3280,0
|
|
20231207,164200,111846505,3280,3280,3280,3280,0
|
|
20231207,164100,111846505,3280,3280,3280,3280,0
|
|
20231207,164000,111846505,3280,3280,3280,3280,0
|
|
20231207,163900,111846505,3280,3280,3280,3280,0
|
|
20231207,163800,111846505,3280,3280,3280,3280,0
|
|
20231207,163700,111846505,3280,3280,3280,3280,0
|
|
20231207,163600,111846505,3280,3280,3280,3280,0
|
|
20231207,163500,111846505,3280,3280,3280,3280,0
|
|
20231207,163400,111846505,3280,3280,3280,3280,0
|
|
20231207,163300,111846505,3280,3280,3280,3280,316
|
|
20231207,163200,111846505,3280,3280,3280,3280,0
|
|
20231207,163100,111846505,3280,3280,3280,3280,0
|
|
20231207,163000,111846505,3280,3280,3280,3280,0
|
|
20231207,162900,111846505,3280,3280,3280,3280,0
|
|
20231207,162800,111846505,3280,3280,3280,3280,0
|
|
20231207,162700,111846505,3280,3280,3280,3280,0
|
|
20231207,162600,111846505,3280,3280,3280,3280,0
|
|
20231207,162500,111846505,3280,3280,3280,3280,0
|
|
20231207,162400,111846505,3280,3280,3280,3280,0
|
|
20231207,162300,111846505,3280,3280,3280,3280,0
|
|
20231207,162200,111846505,3280,3280,3280,3280,0
|
|
20231207,162100,111846505,3280,3280,3280,3280,0
|
|
20231207,162000,111846505,3280,3280,3280,3280,0
|
|
20231207,161900,111846505,3280,3280,3280,3280,0
|
|
20231207,161800,111846505,3280,3280,3280,3280,0
|
|
20231207,161700,111846505,3280,3280,3280,3280,0
|
|
20231207,161600,111846505,3280,3280,3280,3280,0
|
|
20231207,161500,111846505,3280,3280,3280,3280,0
|
|
20231207,161400,111846505,3280,3280,3280,3280,0
|
|
20231207,161300,111846505,3280,3280,3280,3280,0
|
|
20231207,161200,111846505,3280,3280,3280,3280,0
|
|
20231207,161100,111846505,3280,3280,3280,3280,0
|
|
20231207,161000,111846505,3280,3280,3280,3280,0
|
|
20231207,160900,111846505,3280,3280,3280,3280,0
|
|
20231207,160800,111846505,3280,3280,3280,3280,0
|
|
20231207,160700,111846505,3280,3280,3280,3280,0
|
|
20231207,160600,111846505,3280,3280,3280,3280,0
|
|
20231207,160500,111846505,3280,3280,3280,3280,0
|
|
20231207,160400,111846505,3280,3280,3280,3280,0
|
|
20231207,160300,111846505,3280,3280,3280,3280,316
|
|
20231207,160200,111846505,3280,3280,3280,3280,0
|
|
20231207,160100,111846505,3280,3280,3280,3280,0
|
|
20231207,160000,111846505,3280,3280,3280,3280,0
|
|
20231207,155900,111846505,3280,3280,3280,3280,0
|
|
20231207,155800,111846505,3280,3280,3280,3280,0
|
|
20231207,155700,111846505,3280,3280,3280,3280,0
|
|
20231207,155600,111846505,3280,3280,3280,3280,0
|
|
20231207,155500,111846505,3280,3280,3280,3280,0
|
|
20231207,155400,111846505,3280,3280,3280,3280,0
|
|
20231207,155300,111846505,3280,3280,3280,3280,0
|
|
20231207,155200,111846505,3280,3280,3280,3280,0
|
|
20231207,155100,111846505,3280,3280,3280,3280,0
|
|
20231207,155000,111846505,3280,3280,3280,3280,0
|
|
20231207,154900,111846505,3280,3280,3280,3280,0
|
|
20231207,154800,111846505,3280,3280,3280,3280,0
|
|
20231207,154700,111846505,3280,3280,3280,3280,0
|
|
20231207,154600,111846505,3280,3280,3280,3280,0
|
|
20231207,154500,111846505,3280,3280,3280,3280,0
|
|
20231207,154400,111846505,3280,3280,3280,3280,0
|
|
20231207,154300,111846505,3280,3280,3280,3280,0
|
|
20231207,154200,111846505,3280,3280,3280,3280,0
|
|
20231207,154100,111846505,3280,3280,3280,3280,0
|
|
20231207,154000,111846505,3280,3280,3280,3280,0
|
|
20231207,153900,111846505,3280,3280,3280,3280,0
|
|
20231207,153800,111846505,3280,3280,3280,3280,0
|
|
20231207,153700,111846505,3280,3280,3280,3280,0
|
|
20231207,153600,111846505,3280,3280,3280,3280,0
|
|
20231207,153500,111846505,3280,3280,3280,3280,0
|
|
20231207,153400,111846505,3280,3280,3280,3280,0
|
|
20231207,153300,111846505,3280,3280,3280,3280,316
|
|
20231207,153200,111846505,3280,3280,3280,3280,0
|
|
20231207,153100,111846505,3280,3280,3280,3280,0
|
|
20231207,153000,111846505,3280,3280,3280,3280,316
|
|
20231207,152900,110810025,3280,3280,3280,3280,0
|
|
20231207,152800,110810025,3280,3280,3280,3280,0
|
|
20231207,152700,110810025,3280,3280,3280,3280,0
|
|
20231207,152600,110810025,3280,3280,3280,3280,0
|
|
20231207,152500,110810025,3280,3280,3280,3280,0
|
|
20231207,152400,110810025,3280,3280,3280,3280,0
|
|
20231207,152300,110810025,3280,3280,3280,3280,0
|
|
20231207,152200,110810025,3280,3280,3280,3280,0
|
|
20231207,152100,110810025,3280,3280,3280,3280,0
|
|
20231207,152000,110810025,3280,3280,3280,3280,0
|
|
20231207,151900,110810025,3280,3260,3280,3245,847
|
|
20231207,151800,108043080,3260,3260,3260,3260,1
|
|
20231207,151700,108039820,3245,3250,3260,3245,51
|
|
20231207,151600,107874285,3250,3250,3250,3250,0
|
|
20231207,151500,107874285,3250,3250,3250,3250,0
|
|
20231207,151400,107874285,3250,3250,3250,3250,0
|
|
20231207,151300,107874285,3250,3250,3250,3250,3
|
|
20231207,151200,107864535,3250,3250,3250,3250,0
|
|
20231207,151100,107864535,3250,3260,3260,3250,90
|
|
20231207,151000,107572015,3255,3255,3255,3255,0
|
|
20231207,150900,107572015,3255,3260,3260,3255,105
|
|
20231207,150800,107229740,3260,3260,3260,3260,101
|
|
20231207,150700,106900480,3260,3260,3260,3260,0
|
|
20231207,150600,106900480,3260,3260,3260,3260,0
|
|
20231207,150500,106900480,3260,3260,3260,3260,0
|
|
20231207,150400,106900480,3260,3260,3260,3260,0
|
|
20231207,150300,106900480,3260,3260,3260,3260,150
|
|
20231207,150200,106411480,3260,3260,3260,3260,0
|
|
20231207,150100,106411480,3260,3260,3260,3260,17
|
|
20231207,150000,106356060,3260,3260,3260,3260,0
|
|
20231207,145900,106356060,3260,3260,3260,3260,1
|
|
20231207,145800,106352800,3255,3255,3255,3255,0
|
|
20231207,145700,106352800,3255,3255,3255,3255,50
|
|
20231207,145600,106190050,3255,3255,3255,3255,0
|
|
20231207,145500,106190050,3255,3255,3255,3255,0
|
|
20231207,145400,106190050,3255,3255,3255,3255,0
|
|
20231207,145300,106190050,3255,3255,3255,3255,0
|
|
20231207,145200,106190050,3255,3255,3255,3255,1
|
|
20231207,145100,106186795,3250,3250,3250,3250,0
|
|
20231207,145000,106186795,3250,3250,3250,3250,0
|
|
20231207,144900,106186795,3250,3250,3250,3250,0
|
|
20231207,144800,106186795,3250,3250,3250,3250,0
|
|
20231207,144700,106186795,3250,3250,3250,3250,0
|
|
20231207,144600,106186795,3250,3250,3250,3250,0
|
|
20231207,144500,106186795,3250,3250,3250,3250,0
|
|
20231207,144400,106186795,3250,3250,3250,3250,0
|
|
20231207,144300,106186795,3250,3250,3250,3250,0
|
|
20231207,144200,106186795,3250,3250,3250,3250,0
|
|
20231207,144100,106186795,3250,3250,3250,3250,0
|
|
20231207,144000,106186795,3250,3250,3250,3250,1
|
|
20231207,143900,106183545,3250,3250,3250,3250,0
|
|
20231207,143800,106183545,3250,3250,3250,3250,0
|
|
20231207,143700,106183545,3250,3250,3250,3250,0
|
|
20231207,143600,106183545,3250,3250,3250,3250,0
|
|
20231207,143500,106183545,3250,3250,3250,3250,0
|
|
20231207,143400,106183545,3250,3250,3250,3250,0
|
|
20231207,143300,106183545,3250,3250,3250,3250,0
|
|
20231207,143200,106183545,3250,3250,3250,3250,0
|
|
20231207,143100,106183545,3250,3250,3250,3250,22
|
|
20231207,143000,106112045,3250,3250,3250,3250,181
|
|
20231207,142900,105523795,3260,3260,3260,3260,0
|
|
20231207,142800,105523795,3260,3260,3260,3260,0
|
|
20231207,142700,105523795,3260,3260,3260,3260,0
|
|
20231207,142600,105523795,3260,3260,3260,3260,0
|
|
20231207,142500,105523795,3260,3260,3260,3260,100
|
|
20231207,142400,105197795,3260,3260,3260,3260,0
|
|
20231207,142300,105197795,3260,3260,3260,3260,0
|
|
20231207,142200,105197795,3260,3260,3260,3260,0
|
|
20231207,142100,105197795,3260,3260,3260,3260,0
|
|
20231207,142000,105197795,3260,3260,3260,3260,0
|
|
20231207,141900,105197795,3260,3260,3260,3260,0
|
|
20231207,141800,105197795,3260,3260,3260,3260,0
|
|
20231207,141700,105197795,3260,3260,3260,3260,0
|
|
20231207,141600,105197795,3260,3260,3260,3260,0
|
|
20231207,141500,105197795,3260,3260,3260,3260,0
|
|
20231207,141400,105197795,3260,3260,3260,3260,0
|
|
20231207,141300,105197795,3260,3260,3260,3260,0
|
|
20231207,141200,105197795,3260,3260,3260,3260,0
|
|
20231207,141100,105197795,3260,3260,3260,3260,114
|
|
20231207,141000,104826155,3265,3265,3265,3265,0
|
|
20231207,140900,104826155,3265,3265,3265,3265,0
|
|
20231207,140800,104826155,3265,3265,3265,3265,0
|
|
20231207,140700,104826155,3265,3265,3265,3265,0
|
|
20231207,140600,104826155,3265,3265,3265,3265,0
|
|
20231207,140500,104826155,3265,3260,3265,3260,25
|
|
20231207,140400,104744535,3265,3265,3265,3265,0
|
|
20231207,140300,104744535,3265,3265,3265,3265,0
|
|
20231207,140200,104744535,3265,3260,3265,3260,2
|
|
20231207,140100,104738010,3265,3260,3265,3260,200
|
|
20231207,140000,104085540,3250,3250,3250,3250,0
|
|
20231207,135900,104085540,3250,3250,3250,3250,10
|
|
20231207,135800,104053040,3260,3260,3260,3260,5
|
|
20231207,135700,104036740,3250,3250,3250,3250,0
|
|
20231207,135600,104036740,3250,3250,3250,3250,0
|
|
20231207,135500,104036740,3250,3250,3250,3250,0
|
|
20231207,135400,104036740,3250,3260,3260,3250,400
|
|
20231207,135300,102735905,3265,3265,3265,3265,0
|
|
20231207,135200,102735905,3265,3265,3265,3265,2
|
|
20231207,135100,102729375,3255,3255,3255,3255,0
|
|
20231207,135000,102729375,3255,3255,3255,3255,0
|
|
20231207,134900,102729375,3255,3265,3265,3255,783
|
|
20231207,134800,100178880,3265,3265,3265,3265,60
|
|
20231207,134700,99982980,3260,3260,3260,3260,0
|
|
20231207,134600,99982980,3260,3260,3260,3260,0
|
|
20231207,134500,99982980,3260,3260,3260,3260,0
|
|
20231207,134400,99982980,3260,3260,3260,3260,0
|
|
20231207,134300,99982980,3260,3260,3260,3260,0
|
|
20231207,134200,99982980,3260,3260,3260,3260,0
|
|
20231207,134100,99982980,3260,3260,3260,3260,0
|
|
20231207,134000,99982980,3260,3260,3260,3260,0
|
|
20231207,133900,99982980,3260,3260,3260,3260,0
|
|
20231207,133800,99982980,3260,3260,3260,3260,0
|
|
20231207,133700,99982980,3260,3260,3260,3260,0
|
|
20231207,133600,99982980,3260,3260,3260,3260,0
|
|
20231207,133500,99982980,3260,3260,3260,3260,7
|
|
20231207,133400,99960160,3265,3265,3265,3265,0
|
|
20231207,133300,99960160,3265,3265,3265,3265,0
|
|
20231207,133200,99960160,3265,3265,3265,3265,0
|
|
20231207,133100,99960160,3265,3265,3265,3265,0
|
|
20231207,133000,99960160,3265,3265,3265,3265,0
|
|
20231207,132900,99960160,3265,3265,3265,3265,100
|
|
20231207,132800,99633660,3255,3255,3255,3255,0
|
|
20231207,132700,99633660,3255,3255,3255,3255,10
|
|
20231207,132600,99601110,3260,3260,3260,3260,0
|
|
20231207,132500,99601110,3260,3260,3260,3260,0
|
|
20231207,132400,99601110,3260,3260,3260,3260,0
|
|
20231207,132300,99601110,3260,3260,3260,3260,0
|
|
20231207,132200,99601110,3260,3260,3260,3260,0
|
|
20231207,132100,99601110,3260,3260,3260,3260,0
|
|
20231207,132000,99601110,3260,3260,3260,3260,0
|
|
20231207,131900,99601110,3260,3260,3260,3260,0
|
|
20231207,131800,99601110,3260,3260,3260,3260,0
|
|
20231207,131700,99601110,3260,3260,3260,3260,0
|
|
20231207,131600,99601110,3260,3260,3260,3260,0
|
|
20231207,131500,99601110,3260,3260,3260,3260,0
|
|
20231207,131400,99601110,3260,3260,3260,3260,0
|
|
20231207,131300,99601110,3260,3260,3260,3260,0
|
|
20231207,131200,99601110,3260,3260,3260,3260,0
|
|
20231207,131100,99601110,3260,3260,3260,3260,895
|
|
20231207,131000,96683410,3265,3265,3265,3265,0
|
|
20231207,130900,96683410,3265,3265,3265,3265,0
|
|
20231207,130800,96683410,3265,3265,3265,3265,0
|
|
20231207,130700,96683410,3265,3265,3265,3265,0
|
|
20231207,130600,96683410,3265,3265,3265,3265,0
|
|
20231207,130500,96683410,3265,3265,3265,3265,0
|
|
20231207,130400,96683410,3265,3265,3265,3265,0
|
|
20231207,130300,96683410,3265,3265,3265,3265,1
|
|
20231207,130200,96680145,3260,3260,3260,3260,0
|
|
20231207,130100,96680145,3260,3260,3260,3260,0
|
|
20231207,130000,96680145,3260,3260,3260,3260,0
|
|
20231207,125900,96680145,3260,3260,3260,3260,0
|
|
20231207,125800,96680145,3260,3260,3260,3260,9
|
|
20231207,125700,96650805,3260,3260,3260,3260,0
|
|
20231207,125600,96650805,3260,3260,3260,3260,1
|
|
20231207,125500,96647545,3260,3265,3265,3260,101
|
|
20231207,125400,96317785,3260,3260,3260,3260,0
|
|
20231207,125300,96317785,3260,3260,3260,3260,7
|
|
20231207,125200,96294965,3260,3260,3260,3260,0
|
|
20231207,125100,96294965,3260,3260,3260,3260,0
|
|
20231207,125000,96294965,3260,3260,3260,3260,0
|
|
20231207,124900,96294965,3260,3260,3260,3260,0
|
|
20231207,124800,96294965,3260,3260,3260,3260,0
|
|
20231207,124700,96294965,3260,3260,3260,3260,0
|
|
20231207,124600,96294965,3260,3260,3260,3260,0
|
|
20231207,124500,96294965,3260,3260,3260,3260,100
|
|
20231207,124400,95968965,3260,3260,3260,3260,0
|
|
20231207,124300,95968965,3260,3260,3260,3260,0
|
|
20231207,124200,95968965,3260,3260,3260,3260,0
|
|
20231207,124100,95968965,3260,3260,3260,3260,0
|
|
20231207,124000,95968965,3260,3260,3260,3260,0
|
|
20231207,123900,95968965,3260,3260,3260,3260,0
|
|
20231207,123800,95968965,3260,3260,3260,3260,0
|
|
20231207,123700,95968965,3260,3260,3260,3260,250
|
|
20231207,123600,95153965,3260,3260,3260,3260,1257
|
|
20231207,123500,91056145,3265,3265,3265,3265,0
|
|
20231207,123400,91056145,3265,3265,3265,3265,0
|
|
20231207,123300,91056145,3265,3265,3265,3265,0
|
|
20231207,123200,91056145,3265,3265,3265,3265,0
|
|
20231207,123100,91056145,3265,3265,3265,3265,300
|
|
20231207,123000,90076645,3260,3260,3260,3260,0
|
|
20231207,122900,90076645,3260,3260,3260,3260,0
|
|
20231207,122800,90076645,3260,3260,3260,3260,10
|
|
20231207,122700,90044045,3265,3265,3265,3265,0
|
|
20231207,122600,90044045,3265,3265,3265,3265,1
|
|
20231207,122500,90040780,3260,3260,3260,3260,1
|
|
20231207,122400,90037520,3260,3260,3260,3260,0
|
|
20231207,122300,90037520,3260,3260,3260,3260,0
|
|
20231207,122200,90037520,3260,3260,3260,3260,2
|
|
20231207,122100,90031000,3265,3265,3265,3265,0
|
|
20231207,122000,90031000,3265,3265,3265,3265,0
|
|
20231207,121900,90031000,3265,3265,3265,3265,0
|
|
20231207,121800,90031000,3265,3265,3265,3265,0
|
|
20231207,121700,90031000,3265,3265,3265,3265,0
|
|
20231207,121600,90031000,3265,3265,3265,3265,0
|
|
20231207,121500,90031000,3265,3265,3265,3265,0
|
|
20231207,121400,90031000,3265,3265,3265,3265,0
|
|
20231207,121300,90031000,3265,3265,3265,3265,0
|
|
20231207,121200,90031000,3265,3265,3265,3265,0
|
|
20231207,121100,90031000,3265,3265,3265,3265,0
|
|
20231207,121000,90031000,3265,3265,3265,3265,0
|
|
20231207,120900,90031000,3265,3265,3265,3265,0
|
|
20231207,120800,90031000,3265,3265,3265,3265,0
|
|
20231207,120700,90031000,3265,3265,3265,3265,0
|
|
20231207,120600,90031000,3265,3265,3265,3265,0
|
|
20231207,120500,90031000,3265,3265,3265,3265,10
|
|
20231207,120400,89998350,3265,3265,3265,3265,0
|
|
20231207,120300,89998350,3265,3265,3265,3265,3
|
|
20231207,120200,89988555,3255,3255,3255,3255,0
|
|
20231207,120100,89988555,3255,3255,3255,3255,0
|
|
20231207,120000,89988555,3255,3255,3255,3255,0
|
|
20231207,115900,89988555,3255,3255,3255,3255,498
|
|
20231207,115800,88367565,3255,3255,3255,3255,0
|
|
20231207,115700,88367565,3255,3255,3255,3255,9
|
|
20231207,115600,88338270,3260,3260,3260,3260,1
|
|
20231207,115500,88335010,3265,3265,3265,3265,2
|
|
20231207,115400,88328480,3255,3255,3255,3255,100
|
|
20231207,115300,88002980,3255,3255,3255,3255,0
|
|
20231207,115200,88002980,3255,3260,3260,3255,100
|
|
20231207,115100,87677475,3265,3265,3265,3265,0
|
|
20231207,115000,87677475,3265,3265,3265,3265,0
|
|
20231207,114900,87677475,3265,3265,3265,3265,0
|
|
20231207,114800,87677475,3265,3265,3265,3265,0
|
|
20231207,114700,87677475,3265,3265,3265,3265,0
|
|
20231207,114600,87677475,3265,3265,3265,3265,0
|
|
20231207,114500,87677475,3265,3265,3265,3265,0
|
|
20231207,114400,87677475,3265,3265,3265,3265,3
|
|
20231207,114300,87667680,3255,3255,3255,3255,0
|
|
20231207,114200,87667680,3255,3255,3255,3255,0
|
|
20231207,114100,87667680,3255,3255,3255,3255,0
|
|
20231207,114000,87667680,3255,3255,3255,3255,0
|
|
20231207,113900,87667680,3255,3255,3255,3255,0
|
|
20231207,113800,87667680,3255,3255,3255,3255,0
|
|
20231207,113700,87667680,3255,3255,3255,3255,176
|
|
20231207,113600,87094800,3265,3265,3265,3265,0
|
|
20231207,113500,87094800,3265,3265,3265,3265,0
|
|
20231207,113400,87094800,3265,3265,3265,3265,0
|
|
20231207,113300,87094800,3265,3265,3265,3265,0
|
|
20231207,113200,87094800,3265,3265,3265,3265,0
|
|
20231207,113100,87094800,3265,3265,3265,3265,0
|
|
20231207,113000,87094800,3265,3265,3265,3265,0
|
|
20231207,112900,87094800,3265,3265,3265,3265,0
|
|
20231207,112800,87094800,3265,3265,3265,3265,2
|
|
20231207,112700,87088270,3265,3265,3265,3265,0
|
|
20231207,112600,87088270,3265,3265,3265,3265,0
|
|
20231207,112500,87088270,3265,3265,3265,3265,0
|
|
20231207,112400,87088270,3265,3265,3265,3265,0
|
|
20231207,112300,87088270,3265,3265,3265,3265,0
|
|
20231207,112200,87088270,3265,3265,3265,3265,0
|
|
20231207,112100,87088270,3265,3265,3265,3265,0
|
|
20231207,112000,87088270,3265,3265,3265,3265,0
|
|
20231207,111900,87088270,3265,3265,3265,3265,0
|
|
20231207,111800,87088270,3265,3265,3265,3265,0
|
|
20231207,111700,87088270,3265,3265,3265,3265,0
|
|
20231207,111600,87088270,3265,3265,3265,3265,0
|
|
20231207,111500,87088270,3265,3265,3265,3265,0
|
|
20231207,111400,87088270,3265,3235,3265,3230,2222
|
|
20231207,111300,79892450,3225,3260,3260,3225,3717
|
|
20231207,111200,67851665,3265,3265,3265,3265,2
|
|
20231207,111100,67845135,3265,3255,3265,3240,4001
|
|
20231207,111000,54861795,3265,3265,3265,3265,3
|
|
20231207,110900,54852000,3255,3270,3270,3255,3000
|
|
20231207,110800,45073555,3275,3275,3275,3275,175
|
|
20231207,110700,44500430,3275,3275,3275,3275,0
|
|
20231207,110600,44500430,3275,3275,3275,3275,147
|
|
20231207,110500,44019005,3275,3275,3275,3275,0
|
|
20231207,110400,44019005,3275,3275,3275,3275,0
|
|
20231207,110300,44019005,3275,3275,3275,3275,0
|
|
20231207,110200,44019005,3275,3275,3280,3275,69
|
|
20231207,110100,43792875,3275,3275,3275,3275,0
|
|
20231207,110000,43792875,3275,3275,3275,3275,0
|
|
20231207,105900,43792875,3275,3275,3275,3275,816
|
|
20231207,105800,41120475,3270,3265,3270,3265,20
|
|
20231207,105700,41055165,3265,3265,3265,3265,0
|
|
20231207,105600,41055165,3265,3265,3265,3265,0
|
|
20231207,105500,41055165,3265,3265,3265,3265,0
|
|
20231207,105400,41055165,3265,3265,3265,3265,0
|
|
20231207,105300,41055165,3265,3265,3265,3265,0
|
|
20231207,105200,41055165,3265,3265,3265,3265,0
|
|
20231207,105100,41055165,3265,3265,3265,3265,166
|
|
20231207,105000,40513175,3260,3260,3260,3260,0
|
|
20231207,104900,40513175,3260,3260,3260,3260,0
|
|
20231207,104800,40513175,3260,3260,3260,3260,0
|
|
20231207,104700,40513175,3260,3260,3260,3260,0
|
|
20231207,104600,40513175,3260,3260,3260,3260,0
|
|
20231207,104500,40513175,3260,3260,3260,3260,0
|
|
20231207,104400,40513175,3260,3260,3260,3260,0
|
|
20231207,104300,40513175,3260,3260,3260,3260,0
|
|
20231207,104200,40513175,3260,3260,3260,3260,0
|
|
20231207,104100,40513175,3260,3260,3260,3260,0
|
|
20231207,104000,40513175,3260,3260,3260,3260,0
|
|
20231207,103900,40513175,3260,3260,3260,3260,0
|
|
20231207,103800,40513175,3260,3260,3260,3260,1
|
|
20231207,103700,40509915,3260,3260,3260,3260,212
|
|
20231207,103600,39818795,3260,3260,3260,3260,126
|
|
20231207,103500,39408035,3260,3260,3260,3260,0
|
|
20231207,103400,39408035,3260,3260,3260,3260,0
|
|
20231207,103300,39408035,3260,3260,3260,3260,19
|
|
20231207,103200,39346095,3260,3260,3260,3260,0
|
|
20231207,103100,39346095,3260,3260,3260,3260,0
|
|
20231207,103000,39346095,3260,3260,3260,3260,0
|
|
20231207,102900,39346095,3260,3260,3260,3260,0
|
|
20231207,102800,39346095,3260,3260,3260,3260,1
|
|
20231207,102700,39342835,3260,3260,3260,3260,0
|
|
20231207,102600,39342835,3260,3260,3260,3260,87
|
|
20231207,102500,39059215,3265,3265,3265,3265,200
|
|
20231207,102400,38406215,3260,3260,3260,3260,0
|
|
20231207,102300,38406215,3260,3260,3260,3260,0
|
|
20231207,102200,38406215,3260,3260,3260,3260,0
|
|
20231207,102100,38406215,3260,3260,3260,3260,0
|
|
20231207,102000,38406215,3260,3260,3260,3260,0
|
|
20231207,101900,38406215,3260,3260,3260,3260,0
|
|
20231207,101800,38406215,3260,3260,3260,3260,0
|
|
20231207,101700,38406215,3260,3260,3260,3260,0
|
|
20231207,101600,38406215,3260,3260,3260,3260,0
|
|
20231207,101500,38406215,3260,3260,3260,3260,4
|
|
20231207,101400,38393175,3260,3260,3260,3260,2
|
|
20231207,101300,38386655,3260,3260,3260,3260,0
|
|
20231207,101200,38386655,3260,3260,3260,3260,335
|
|
20231207,101100,37294555,3260,3260,3260,3260,155
|
|
20231207,101000,36789255,3260,3255,3260,3255,4
|
|
20231207,100900,36776220,3260,3260,3260,3260,0
|
|
20231207,100800,36776220,3260,3260,3260,3260,0
|
|
20231207,100700,36776220,3260,3260,3260,3260,0
|
|
20231207,100600,36776220,3260,3260,3260,3255,23
|
|
20231207,100500,36701245,3260,3260,3260,3260,4
|
|
20231207,100400,36688205,3260,3260,3260,3260,0
|
|
20231207,100300,36688205,3260,3260,3260,3260,0
|
|
20231207,100200,36688205,3260,3260,3260,3260,0
|
|
20231207,100100,36688205,3260,3260,3260,3260,300
|
|
20231207,100000,35710205,3250,3250,3250,3250,0
|
|
20231207,095900,35710205,3250,3250,3250,3250,0
|
|
20231207,095800,35710205,3250,3250,3250,3250,0
|
|
20231207,095700,35710205,3250,3255,3255,3250,102
|
|
20231207,095600,35378205,3260,3260,3260,3260,0
|
|
20231207,095500,35378205,3260,3260,3260,3260,0
|
|
20231207,095400,35378205,3260,3260,3260,3260,0
|
|
20231207,095300,35378205,3260,3260,3260,3260,44
|
|
20231207,095200,35234765,3260,3260,3260,3260,0
|
|
20231207,095100,35234765,3260,3260,3260,3260,36
|
|
20231207,095000,35117405,3250,3250,3250,3250,0
|
|
20231207,094900,35117405,3250,3250,3250,3250,0
|
|
20231207,094800,35117405,3250,3250,3250,3250,0
|
|
20231207,094700,35117405,3250,3250,3250,3250,201
|
|
20231207,094600,34464155,3250,3250,3250,3250,0
|
|
20231207,094500,34464155,3250,3250,3250,3250,0
|
|
20231207,094400,34464155,3250,3250,3250,3250,0
|
|
20231207,094300,34464155,3250,3250,3250,3250,0
|
|
20231207,094200,34464155,3250,3250,3250,3250,0
|
|
20231207,094100,34464155,3250,3250,3250,3250,158
|
|
20231207,094000,33950655,3250,3250,3250,3250,9
|
|
20231207,093900,33921405,3250,3250,3250,3250,163
|
|
20231207,093800,33391655,3250,3250,3250,3250,0
|
|
20231207,093700,33391655,3250,3250,3250,3250,200
|
|
20231207,093600,32741655,3250,3250,3250,3250,100
|
|
20231207,093500,32416655,3250,3250,3250,3250,0
|
|
20231207,093400,32416655,3250,3250,3250,3250,0
|
|
20231207,093300,32416655,3250,3250,3250,3250,3
|
|
20231207,093200,32406905,3250,3250,3250,3250,12
|
|
20231207,093100,32367905,3245,3245,3245,3245,435
|
|
20231207,093000,30956330,3245,3250,3250,3245,726
|
|
20231207,092900,28599945,3250,3255,3255,3250,3720
|
|
20231207,092800,16509780,3255,3255,3255,3255,610
|
|
20231207,092700,14524230,3255,3255,3255,3255,0
|
|
20231207,092600,14524230,3255,3250,3255,3250,1012
|
|
20231207,092500,11235225,3255,3255,3255,3255,1489
|
|
20231207,092400,6388530,3265,3265,3265,3265,4
|
|
20231207,092300,6375470,3265,3260,3265,3260,28
|
|
20231207,092200,6284150,3260,3265,3265,3260,22
|
|
20231207,092100,6212325,3265,3265,3280,3265,322
|
|
20231207,092000,5156510,3265,3265,3265,3265,0
|
|
20231207,091900,5156510,3265,3265,3265,3265,5
|
|
20231207,091800,5140185,3280,3280,3280,3280,0
|
|
20231207,091700,5140185,3280,3280,3280,3280,0
|
|
20231207,091600,5140185,3280,3265,3280,3265,35
|
|
20231207,091500,5025850,3255,3255,3255,3255,0
|
|
20231207,091400,5025850,3255,3255,3255,3255,0
|
|
20231207,091300,5025850,3255,3255,3255,3255,0
|
|
20231207,091200,5025850,3255,3255,3255,3255,0
|
|
20231207,091100,5025850,3255,3255,3255,3255,0
|
|
20231207,091000,5025850,3255,3255,3255,3255,0
|
|
20231207,090900,5025850,3255,3255,3255,3255,0
|
|
20231207,090800,5025850,3255,3255,3255,3255,0
|
|
20231207,090700,5025850,3255,3255,3255,3255,0
|
|
20231207,090600,5025850,3255,3275,3275,3255,1502
|
|
20231207,090500,134305,3275,3275,3275,3275,37
|
|
20231207,090400,13130,3285,3285,3285,3285,1
|
|
20231207,090300,9845,3285,3280,3285,3280,3
|
|
20231207,090200,0,3290,3290,3290,3290,0
|
|
20231207,090100,0,3290,3290,3290,3290,0
|
|
20231207,090000,0,3290,3290,3290,3290,0
|