666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200300,48369560,3285,3285,3285,3285,599
|
|
20231208,200200,48369560,3285,3285,3285,3285,0
|
|
20231208,200100,48369560,3285,3285,3285,3285,0
|
|
20231208,200000,48369560,3285,3285,3285,3285,0
|
|
20231208,195900,48369560,3285,3285,3285,3285,0
|
|
20231208,195800,48369560,3285,3285,3285,3285,0
|
|
20231208,195700,48369560,3285,3285,3285,3285,0
|
|
20231208,195600,48369560,3285,3285,3285,3285,0
|
|
20231208,195500,48369560,3285,3285,3285,3285,0
|
|
20231208,195400,48369560,3285,3285,3285,3285,0
|
|
20231208,195300,48369560,3285,3285,3285,3285,0
|
|
20231208,195200,48369560,3285,3285,3285,3285,0
|
|
20231208,195100,48369560,3285,3285,3285,3285,0
|
|
20231208,195000,48369560,3285,3285,3285,3285,0
|
|
20231208,194900,48369560,3285,3285,3285,3285,0
|
|
20231208,194800,48369560,3285,3285,3285,3285,0
|
|
20231208,194700,48369560,3285,3285,3285,3285,0
|
|
20231208,194600,48369560,3285,3285,3285,3285,0
|
|
20231208,194500,48369560,3285,3285,3285,3285,0
|
|
20231208,194400,48369560,3285,3285,3285,3285,0
|
|
20231208,194300,48369560,3285,3285,3285,3285,0
|
|
20231208,194200,48369560,3285,3285,3285,3285,0
|
|
20231208,194100,48369560,3285,3285,3285,3285,0
|
|
20231208,194000,48369560,3285,3285,3285,3285,0
|
|
20231208,193900,48369560,3285,3285,3285,3285,0
|
|
20231208,193800,48369560,3285,3285,3285,3285,0
|
|
20231208,193700,48369560,3285,3285,3285,3285,0
|
|
20231208,193600,48369560,3285,3285,3285,3285,0
|
|
20231208,193500,48369560,3285,3285,3285,3285,0
|
|
20231208,193400,48369560,3285,3285,3285,3285,0
|
|
20231208,193300,48369560,3285,3285,3285,3285,599
|
|
20231208,193200,48369560,3285,3285,3285,3285,0
|
|
20231208,193100,48369560,3285,3285,3285,3285,0
|
|
20231208,193000,48369560,3285,3285,3285,3285,0
|
|
20231208,192900,48369560,3285,3285,3285,3285,0
|
|
20231208,192800,48369560,3285,3285,3285,3285,0
|
|
20231208,192700,48369560,3285,3285,3285,3285,0
|
|
20231208,192600,48369560,3285,3285,3285,3285,0
|
|
20231208,192500,48369560,3285,3285,3285,3285,0
|
|
20231208,192400,48369560,3285,3285,3285,3285,0
|
|
20231208,192300,48369560,3285,3285,3285,3285,0
|
|
20231208,192200,48369560,3285,3285,3285,3285,0
|
|
20231208,192100,48369560,3285,3285,3285,3285,0
|
|
20231208,192000,48369560,3285,3285,3285,3285,0
|
|
20231208,191900,48369560,3285,3285,3285,3285,0
|
|
20231208,191800,48369560,3285,3285,3285,3285,0
|
|
20231208,191700,48369560,3285,3285,3285,3285,0
|
|
20231208,191600,48369560,3285,3285,3285,3285,0
|
|
20231208,191500,48369560,3285,3285,3285,3285,0
|
|
20231208,191400,48369560,3285,3285,3285,3285,0
|
|
20231208,191300,48369560,3285,3285,3285,3285,0
|
|
20231208,191200,48369560,3285,3285,3285,3285,0
|
|
20231208,191100,48369560,3285,3285,3285,3285,0
|
|
20231208,191000,48369560,3285,3285,3285,3285,0
|
|
20231208,190900,48369560,3285,3285,3285,3285,0
|
|
20231208,190800,48369560,3285,3285,3285,3285,0
|
|
20231208,190700,48369560,3285,3285,3285,3285,0
|
|
20231208,190600,48369560,3285,3285,3285,3285,0
|
|
20231208,190500,48369560,3285,3285,3285,3285,0
|
|
20231208,190400,48369560,3285,3285,3285,3285,0
|
|
20231208,190300,48369560,3285,3285,3285,3285,599
|
|
20231208,190200,48369560,3285,3285,3285,3285,0
|
|
20231208,190100,48369560,3285,3285,3285,3285,0
|
|
20231208,190000,48369560,3285,3285,3285,3285,0
|
|
20231208,185900,48369560,3285,3285,3285,3285,0
|
|
20231208,185800,48369560,3285,3285,3285,3285,0
|
|
20231208,185700,48369560,3285,3285,3285,3285,0
|
|
20231208,185600,48369560,3285,3285,3285,3285,0
|
|
20231208,185500,48369560,3285,3285,3285,3285,0
|
|
20231208,185400,48369560,3285,3285,3285,3285,0
|
|
20231208,185300,48369560,3285,3285,3285,3285,0
|
|
20231208,185200,48369560,3285,3285,3285,3285,0
|
|
20231208,185100,48369560,3285,3285,3285,3285,0
|
|
20231208,185000,48369560,3285,3285,3285,3285,0
|
|
20231208,184900,48369560,3285,3285,3285,3285,0
|
|
20231208,184800,48369560,3285,3285,3285,3285,0
|
|
20231208,184700,48369560,3285,3285,3285,3285,0
|
|
20231208,184600,48369560,3285,3285,3285,3285,0
|
|
20231208,184500,48369560,3285,3285,3285,3285,0
|
|
20231208,184400,48369560,3285,3285,3285,3285,0
|
|
20231208,184300,48369560,3285,3285,3285,3285,0
|
|
20231208,184200,48369560,3285,3285,3285,3285,0
|
|
20231208,184100,48369560,3285,3285,3285,3285,0
|
|
20231208,184000,48369560,3285,3285,3285,3285,0
|
|
20231208,183900,48369560,3285,3285,3285,3285,0
|
|
20231208,183800,48369560,3285,3285,3285,3285,0
|
|
20231208,183700,48369560,3285,3285,3285,3285,0
|
|
20231208,183600,48369560,3285,3285,3285,3285,0
|
|
20231208,183500,48369560,3285,3285,3285,3285,0
|
|
20231208,183400,48369560,3285,3285,3285,3285,0
|
|
20231208,183300,48369560,3285,3285,3285,3285,599
|
|
20231208,183200,48369560,3285,3285,3285,3285,0
|
|
20231208,183100,48369560,3285,3285,3285,3285,0
|
|
20231208,183000,48369560,3285,3285,3285,3285,0
|
|
20231208,182900,48369560,3285,3285,3285,3285,0
|
|
20231208,182800,48369560,3285,3285,3285,3285,0
|
|
20231208,182700,48369560,3285,3285,3285,3285,0
|
|
20231208,182600,48369560,3285,3285,3285,3285,0
|
|
20231208,182500,48369560,3285,3285,3285,3285,0
|
|
20231208,182400,48369560,3285,3285,3285,3285,0
|
|
20231208,182300,48369560,3285,3285,3285,3285,0
|
|
20231208,182200,48369560,3285,3285,3285,3285,0
|
|
20231208,182100,48369560,3285,3285,3285,3285,0
|
|
20231208,182000,48369560,3285,3285,3285,3285,0
|
|
20231208,181900,48369560,3285,3285,3285,3285,0
|
|
20231208,181800,48369560,3285,3285,3285,3285,0
|
|
20231208,181700,48369560,3285,3285,3285,3285,0
|
|
20231208,181600,48369560,3285,3285,3285,3285,0
|
|
20231208,181500,48369560,3285,3285,3285,3285,0
|
|
20231208,181400,48369560,3285,3285,3285,3285,0
|
|
20231208,181300,48369560,3285,3285,3285,3285,0
|
|
20231208,181200,48369560,3285,3285,3285,3285,0
|
|
20231208,181100,48369560,3285,3285,3285,3285,0
|
|
20231208,181000,48369560,3285,3285,3285,3285,0
|
|
20231208,180900,48369560,3285,3285,3285,3285,0
|
|
20231208,180800,48369560,3285,3285,3285,3285,0
|
|
20231208,180700,48369560,3285,3285,3285,3285,0
|
|
20231208,180600,48369560,3285,3285,3285,3285,0
|
|
20231208,180500,48369560,3285,3285,3285,3285,0
|
|
20231208,180400,48369560,3285,3285,3285,3285,0
|
|
20231208,180300,48369560,3285,3285,3285,3285,599
|
|
20231208,180200,48369560,3285,3285,3285,3285,0
|
|
20231208,180100,48369560,3285,3285,3285,3285,0
|
|
20231208,180000,48369560,3285,3285,3285,3285,0
|
|
20231208,175900,48369560,3285,3285,3285,3285,0
|
|
20231208,175800,48369560,3285,3285,3285,3285,0
|
|
20231208,175700,48369560,3285,3285,3285,3285,0
|
|
20231208,175600,48369560,3285,3285,3285,3285,0
|
|
20231208,175500,48369560,3285,3285,3285,3285,0
|
|
20231208,175400,48369560,3285,3285,3285,3285,0
|
|
20231208,175300,48369560,3285,3285,3285,3285,0
|
|
20231208,175200,48369560,3285,3285,3285,3285,0
|
|
20231208,175100,48369560,3285,3285,3285,3285,0
|
|
20231208,175000,48369560,3285,3285,3285,3285,0
|
|
20231208,174900,48369560,3285,3285,3285,3285,0
|
|
20231208,174800,48369560,3285,3285,3285,3285,0
|
|
20231208,174700,48369560,3285,3285,3285,3285,0
|
|
20231208,174600,48369560,3285,3285,3285,3285,0
|
|
20231208,174500,48369560,3285,3285,3285,3285,0
|
|
20231208,174400,48369560,3285,3285,3285,3285,0
|
|
20231208,174300,48369560,3285,3285,3285,3285,0
|
|
20231208,174200,48369560,3285,3285,3285,3285,0
|
|
20231208,174100,48369560,3285,3285,3285,3285,0
|
|
20231208,174000,48369560,3285,3285,3285,3285,0
|
|
20231208,173900,48369560,3285,3285,3285,3285,0
|
|
20231208,173800,48369560,3285,3285,3285,3285,0
|
|
20231208,173700,48369560,3285,3285,3285,3285,0
|
|
20231208,173600,48369560,3285,3285,3285,3285,0
|
|
20231208,173500,48369560,3285,3285,3285,3285,0
|
|
20231208,173400,48369560,3285,3285,3285,3285,0
|
|
20231208,173300,48369560,3285,3285,3285,3285,599
|
|
20231208,173200,48369560,3285,3285,3285,3285,0
|
|
20231208,173100,48369560,3285,3285,3285,3285,0
|
|
20231208,173000,48369560,3285,3285,3285,3285,0
|
|
20231208,172900,48369560,3285,3285,3285,3285,0
|
|
20231208,172800,48369560,3285,3285,3285,3285,0
|
|
20231208,172700,48369560,3285,3285,3285,3285,0
|
|
20231208,172600,48369560,3285,3285,3285,3285,0
|
|
20231208,172500,48369560,3285,3285,3285,3285,0
|
|
20231208,172400,48369560,3285,3285,3285,3285,0
|
|
20231208,172300,48369560,3285,3285,3285,3285,0
|
|
20231208,172200,48369560,3285,3285,3285,3285,0
|
|
20231208,172100,48369560,3285,3285,3285,3285,0
|
|
20231208,172000,48369560,3285,3285,3285,3285,0
|
|
20231208,171900,48369560,3285,3285,3285,3285,0
|
|
20231208,171800,48369560,3285,3285,3285,3285,0
|
|
20231208,171700,48369560,3285,3285,3285,3285,0
|
|
20231208,171600,48369560,3285,3285,3285,3285,0
|
|
20231208,171500,48369560,3285,3285,3285,3285,0
|
|
20231208,171400,48369560,3285,3285,3285,3285,0
|
|
20231208,171300,48369560,3285,3285,3285,3285,0
|
|
20231208,171200,48369560,3285,3285,3285,3285,0
|
|
20231208,171100,48369560,3285,3285,3285,3285,0
|
|
20231208,171000,48369560,3285,3285,3285,3285,0
|
|
20231208,170900,48369560,3285,3285,3285,3285,0
|
|
20231208,170800,48369560,3285,3285,3285,3285,0
|
|
20231208,170700,48369560,3285,3285,3285,3285,0
|
|
20231208,170600,48369560,3285,3285,3285,3285,0
|
|
20231208,170500,48369560,3285,3285,3285,3285,0
|
|
20231208,170400,48369560,3285,3285,3285,3285,0
|
|
20231208,170300,48369560,3285,3285,3285,3285,599
|
|
20231208,170200,48369560,3285,3285,3285,3285,0
|
|
20231208,170100,48369560,3285,3285,3285,3285,0
|
|
20231208,170000,48369560,3285,3285,3285,3285,0
|
|
20231208,165900,48369560,3285,3285,3285,3285,0
|
|
20231208,165800,48369560,3285,3285,3285,3285,0
|
|
20231208,165700,48369560,3285,3285,3285,3285,0
|
|
20231208,165600,48369560,3285,3285,3285,3285,0
|
|
20231208,165500,48369560,3285,3285,3285,3285,0
|
|
20231208,165400,48369560,3285,3285,3285,3285,0
|
|
20231208,165300,48369560,3285,3285,3285,3285,0
|
|
20231208,165200,48369560,3285,3285,3285,3285,0
|
|
20231208,165100,48369560,3285,3285,3285,3285,0
|
|
20231208,165000,48369560,3285,3285,3285,3285,0
|
|
20231208,164900,48369560,3285,3285,3285,3285,0
|
|
20231208,164800,48369560,3285,3285,3285,3285,0
|
|
20231208,164700,48369560,3285,3285,3285,3285,0
|
|
20231208,164600,48369560,3285,3285,3285,3285,0
|
|
20231208,164500,48369560,3285,3285,3285,3285,0
|
|
20231208,164400,48369560,3285,3285,3285,3285,0
|
|
20231208,164300,48369560,3285,3285,3285,3285,0
|
|
20231208,164200,48369560,3285,3285,3285,3285,0
|
|
20231208,164100,48369560,3285,3285,3285,3285,0
|
|
20231208,164000,48369560,3285,3285,3285,3285,0
|
|
20231208,163900,48369560,3285,3285,3285,3285,0
|
|
20231208,163800,48369560,3285,3285,3285,3285,0
|
|
20231208,163700,48369560,3285,3285,3285,3285,0
|
|
20231208,163600,48369560,3285,3285,3285,3285,0
|
|
20231208,163500,48369560,3285,3285,3285,3285,0
|
|
20231208,163400,48369560,3285,3285,3285,3285,0
|
|
20231208,163300,48369560,3285,3285,3285,3285,599
|
|
20231208,163200,48369560,3285,3285,3285,3285,0
|
|
20231208,163100,48369560,3285,3285,3285,3285,0
|
|
20231208,163000,48369560,3285,3285,3285,3285,0
|
|
20231208,162900,48369560,3285,3285,3285,3285,0
|
|
20231208,162800,48369560,3285,3285,3285,3285,0
|
|
20231208,162700,48369560,3285,3285,3285,3285,0
|
|
20231208,162600,48369560,3285,3285,3285,3285,0
|
|
20231208,162500,48369560,3285,3285,3285,3285,0
|
|
20231208,162400,48369560,3285,3285,3285,3285,0
|
|
20231208,162300,48369560,3285,3285,3285,3285,0
|
|
20231208,162200,48369560,3285,3285,3285,3285,0
|
|
20231208,162100,48369560,3285,3285,3285,3285,0
|
|
20231208,162000,48369560,3285,3285,3285,3285,0
|
|
20231208,161900,48369560,3285,3285,3285,3285,0
|
|
20231208,161800,48369560,3285,3285,3285,3285,0
|
|
20231208,161700,48369560,3285,3285,3285,3285,0
|
|
20231208,161600,48369560,3285,3285,3285,3285,0
|
|
20231208,161500,48369560,3285,3285,3285,3285,0
|
|
20231208,161400,48369560,3285,3285,3285,3285,0
|
|
20231208,161300,48369560,3285,3285,3285,3285,0
|
|
20231208,161200,48369560,3285,3285,3285,3285,0
|
|
20231208,161100,48369560,3285,3285,3285,3285,0
|
|
20231208,161000,48369560,3285,3285,3285,3285,0
|
|
20231208,160900,48369560,3285,3285,3285,3285,0
|
|
20231208,160800,48369560,3285,3285,3285,3285,0
|
|
20231208,160700,48369560,3285,3285,3285,3285,0
|
|
20231208,160600,48369560,3285,3285,3285,3285,0
|
|
20231208,160500,48369560,3285,3285,3285,3285,0
|
|
20231208,160400,48369560,3285,3285,3285,3285,0
|
|
20231208,160300,48369560,3285,3285,3285,3285,599
|
|
20231208,160200,48369560,3285,3285,3285,3285,0
|
|
20231208,160100,48369560,3285,3285,3285,3285,0
|
|
20231208,160000,48369560,3285,3285,3285,3285,0
|
|
20231208,155900,48369560,3285,3285,3285,3285,0
|
|
20231208,155800,48369560,3285,3285,3285,3285,0
|
|
20231208,155700,48369560,3285,3285,3285,3285,0
|
|
20231208,155600,48369560,3285,3285,3285,3285,0
|
|
20231208,155500,48369560,3285,3285,3285,3285,0
|
|
20231208,155400,48369560,3285,3285,3285,3285,0
|
|
20231208,155300,48369560,3285,3285,3285,3285,0
|
|
20231208,155200,48369560,3285,3285,3285,3285,0
|
|
20231208,155100,48369560,3285,3285,3285,3285,0
|
|
20231208,155000,48369560,3285,3285,3285,3285,0
|
|
20231208,154900,48369560,3285,3285,3285,3285,0
|
|
20231208,154800,48369560,3285,3285,3285,3285,0
|
|
20231208,154700,48369560,3285,3285,3285,3285,0
|
|
20231208,154600,48369560,3285,3285,3285,3285,0
|
|
20231208,154500,48369560,3285,3285,3285,3285,0
|
|
20231208,154400,48369560,3285,3285,3285,3285,0
|
|
20231208,154300,48369560,3285,3285,3285,3285,0
|
|
20231208,154200,48369560,3285,3285,3285,3285,0
|
|
20231208,154100,48369560,3285,3285,3285,3285,0
|
|
20231208,154000,48369560,3285,3285,3285,3285,0
|
|
20231208,153900,48369560,3285,3285,3285,3285,0
|
|
20231208,153800,48369560,3285,3285,3285,3285,0
|
|
20231208,153700,48369560,3285,3285,3285,3285,0
|
|
20231208,153600,48369560,3285,3285,3285,3285,0
|
|
20231208,153500,48369560,3285,3285,3285,3285,0
|
|
20231208,153400,48369560,3285,3285,3285,3285,0
|
|
20231208,153300,48369560,3285,3285,3285,3285,599
|
|
20231208,153200,48369560,3285,3285,3285,3285,0
|
|
20231208,153100,48369560,3285,3285,3285,3285,0
|
|
20231208,153000,48369560,3285,3285,3285,3285,599
|
|
20231208,152900,46401845,3285,3285,3285,3285,0
|
|
20231208,152800,46401845,3285,3285,3285,3285,0
|
|
20231208,152700,46401845,3285,3285,3285,3285,0
|
|
20231208,152600,46401845,3285,3285,3285,3285,0
|
|
20231208,152500,46401845,3285,3285,3285,3285,0
|
|
20231208,152400,46401845,3285,3285,3285,3285,0
|
|
20231208,152300,46401845,3285,3285,3285,3285,0
|
|
20231208,152200,46401845,3285,3285,3285,3285,0
|
|
20231208,152100,46401845,3285,3285,3285,3285,0
|
|
20231208,152000,46401845,3285,3285,3285,3285,0
|
|
20231208,151900,46401845,3285,3270,3285,3255,1298
|
|
20231208,151800,42148825,3270,3270,3270,3270,203
|
|
20231208,151700,41485015,3270,3270,3270,3270,45
|
|
20231208,151600,41337865,3270,3270,3270,3270,1
|
|
20231208,151500,41334595,3270,3270,3270,3270,200
|
|
20231208,151400,40680595,3270,3270,3270,3270,0
|
|
20231208,151300,40680595,3270,3270,3270,3270,0
|
|
20231208,151200,40680595,3270,3270,3270,3270,424
|
|
20231208,151100,39294115,3270,3270,3270,3270,246
|
|
20231208,151000,38489695,3265,3265,3265,3265,6
|
|
20231208,150900,38470105,3270,3270,3270,3270,1
|
|
20231208,150800,38466835,3270,3265,3270,3265,114
|
|
20231208,150700,38094620,3270,3270,3270,3270,0
|
|
20231208,150600,38094620,3270,3270,3270,3270,0
|
|
20231208,150500,38094620,3270,3270,3270,3270,0
|
|
20231208,150400,38094620,3270,3270,3270,3270,0
|
|
20231208,150300,38094620,3270,3270,3270,3270,0
|
|
20231208,150200,38094620,3270,3270,3270,3270,0
|
|
20231208,150100,38094620,3270,3270,3270,3270,0
|
|
20231208,150000,38094620,3270,3270,3270,3270,0
|
|
20231208,145900,38094620,3270,3270,3270,3270,0
|
|
20231208,145800,38094620,3270,3270,3270,3270,1
|
|
20231208,145700,38091350,3255,3255,3255,3255,0
|
|
20231208,145600,38091350,3255,3255,3255,3255,0
|
|
20231208,145500,38091350,3255,3265,3265,3255,213
|
|
20231208,145400,37397985,3265,3265,3265,3265,0
|
|
20231208,145300,37397985,3265,3265,3265,3265,0
|
|
20231208,145200,37397985,3265,3265,3265,3265,0
|
|
20231208,145100,37397985,3265,3265,3265,3265,15
|
|
20231208,145000,37349010,3265,3265,3265,3265,0
|
|
20231208,144900,37349010,3265,3265,3265,3265,1
|
|
20231208,144800,37345745,3270,3265,3270,3265,19
|
|
20231208,144700,37283620,3270,3265,3270,3265,30
|
|
20231208,144600,37185550,3270,3265,3270,3265,49
|
|
20231208,144500,37025435,3270,3270,3270,3270,19
|
|
20231208,144400,36963305,3265,3265,3265,3265,1
|
|
20231208,144300,36960040,3270,3270,3270,3270,0
|
|
20231208,144200,36960040,3270,3270,3270,3270,0
|
|
20231208,144100,36960040,3270,3270,3270,3270,0
|
|
20231208,144000,36960040,3270,3270,3270,3265,36
|
|
20231208,143900,36842490,3265,3265,3265,3265,276
|
|
20231208,143800,35941350,3265,3265,3265,3265,0
|
|
20231208,143700,35941350,3265,3265,3265,3265,0
|
|
20231208,143600,35941350,3265,3265,3265,3265,0
|
|
20231208,143500,35941350,3265,3265,3265,3265,30
|
|
20231208,143400,35843400,3265,3265,3265,3265,0
|
|
20231208,143300,35843400,3265,3265,3265,3265,0
|
|
20231208,143200,35843400,3265,3265,3265,3265,13
|
|
20231208,143100,35800955,3265,3265,3265,3265,0
|
|
20231208,143000,35800955,3265,3265,3265,3265,0
|
|
20231208,142900,35800955,3265,3265,3265,3265,0
|
|
20231208,142800,35800955,3265,3265,3265,3265,0
|
|
20231208,142700,35800955,3265,3265,3265,3265,0
|
|
20231208,142600,35800955,3265,3265,3265,3265,0
|
|
20231208,142500,35800955,3265,3265,3265,3265,0
|
|
20231208,142400,35800955,3265,3255,3265,3255,404
|
|
20231208,142300,34485885,3255,3265,3265,3255,44
|
|
20231208,142200,34342625,3270,3270,3270,3270,0
|
|
20231208,142100,34342625,3270,3270,3270,3270,0
|
|
20231208,142000,34342625,3270,3270,3270,3270,0
|
|
20231208,141900,34342625,3270,3270,3270,3270,0
|
|
20231208,141800,34342625,3270,3270,3270,3270,0
|
|
20231208,141700,34342625,3270,3270,3270,3270,0
|
|
20231208,141600,34342625,3270,3270,3270,3270,0
|
|
20231208,141500,34342625,3270,3270,3270,3265,62
|
|
20231208,141400,34140185,3265,3265,3265,3265,0
|
|
20231208,141300,34140185,3265,3265,3265,3265,0
|
|
20231208,141200,34140185,3265,3265,3265,3265,0
|
|
20231208,141100,34140185,3265,3265,3265,3265,0
|
|
20231208,141000,34140185,3265,3265,3265,3265,2
|
|
20231208,140900,34133655,3265,3265,3265,3265,0
|
|
20231208,140800,34133655,3265,3265,3265,3265,0
|
|
20231208,140700,34133655,3265,3265,3265,3265,0
|
|
20231208,140600,34133655,3265,3265,3270,3265,11
|
|
20231208,140500,34097695,3265,3265,3265,3265,4
|
|
20231208,140400,34084635,3265,3265,3265,3265,230
|
|
20231208,140300,33333685,3265,3265,3265,3265,152
|
|
20231208,140200,32837405,3265,3265,3265,3265,0
|
|
20231208,140100,32837405,3265,3265,3265,3265,0
|
|
20231208,140000,32837405,3265,3265,3265,3265,0
|
|
20231208,135900,32837405,3265,3265,3265,3265,0
|
|
20231208,135800,32837405,3265,3265,3265,3265,0
|
|
20231208,135700,32837405,3265,3265,3265,3265,0
|
|
20231208,135600,32837405,3265,3265,3265,3265,0
|
|
20231208,135500,32837405,3265,3265,3265,3265,1
|
|
20231208,135400,32834140,3265,3265,3265,3265,1
|
|
20231208,135300,32830875,3255,3255,3255,3255,0
|
|
20231208,135200,32830875,3255,3255,3255,3255,392
|
|
20231208,135100,31554915,3255,3255,3255,3255,0
|
|
20231208,135000,31554915,3255,3255,3255,3255,0
|
|
20231208,134900,31554915,3255,3255,3255,3255,0
|
|
20231208,134800,31554915,3255,3255,3255,3255,250
|
|
20231208,134700,30741165,3255,3260,3260,3255,800
|
|
20231208,134600,28135615,3260,3260,3260,3260,0
|
|
20231208,134500,28135615,3260,3260,3260,3260,600
|
|
20231208,134400,26179615,3265,3265,3265,3265,0
|
|
20231208,134300,26179615,3265,3265,3265,3265,0
|
|
20231208,134200,26179615,3265,3265,3265,3265,0
|
|
20231208,134100,26179615,3265,3265,3265,3265,0
|
|
20231208,134000,26179615,3265,3265,3265,3265,0
|
|
20231208,133900,26179615,3265,3265,3265,3265,0
|
|
20231208,133800,26179615,3265,3265,3265,3265,3
|
|
20231208,133700,26169820,3265,3265,3265,3265,0
|
|
20231208,133600,26169820,3265,3265,3265,3265,0
|
|
20231208,133500,26169820,3265,3265,3265,3265,0
|
|
20231208,133400,26169820,3265,3265,3265,3265,0
|
|
20231208,133300,26169820,3265,3265,3265,3265,50
|
|
20231208,133200,26006570,3265,3265,3265,3265,0
|
|
20231208,133100,26006570,3265,3265,3265,3265,0
|
|
20231208,133000,26006570,3265,3265,3265,3265,0
|
|
20231208,132900,26006570,3265,3265,3265,3265,0
|
|
20231208,132800,26006570,3265,3265,3265,3265,0
|
|
20231208,132700,26006570,3265,3265,3265,3265,0
|
|
20231208,132600,26006570,3265,3265,3265,3265,0
|
|
20231208,132500,26006570,3265,3265,3265,3265,0
|
|
20231208,132400,26006570,3265,3265,3265,3265,0
|
|
20231208,132300,26006570,3265,3265,3265,3265,10
|
|
20231208,132200,25973920,3265,3265,3265,3265,0
|
|
20231208,132100,25973920,3265,3265,3265,3265,0
|
|
20231208,132000,25973920,3265,3265,3265,3265,0
|
|
20231208,131900,25973920,3265,3265,3265,3265,0
|
|
20231208,131800,25973920,3265,3265,3265,3265,0
|
|
20231208,131700,25973920,3265,3265,3265,3265,0
|
|
20231208,131600,25973920,3265,3265,3265,3265,0
|
|
20231208,131500,25973920,3265,3265,3265,3265,0
|
|
20231208,131400,25973920,3265,3265,3265,3265,2
|
|
20231208,131300,25967390,3260,3260,3260,3260,0
|
|
20231208,131200,25967390,3260,3260,3260,3260,0
|
|
20231208,131100,25967390,3260,3260,3260,3260,0
|
|
20231208,131000,25967390,3260,3260,3260,3260,0
|
|
20231208,130900,25967390,3260,3260,3260,3260,20
|
|
20231208,130800,25902190,3260,3260,3260,3260,0
|
|
20231208,130700,25902190,3260,3260,3260,3260,0
|
|
20231208,130600,25902190,3260,3260,3260,3260,0
|
|
20231208,130500,25902190,3260,3260,3260,3260,0
|
|
20231208,130400,25902190,3260,3260,3260,3260,0
|
|
20231208,130300,25902190,3260,3260,3260,3260,277
|
|
20231208,130200,24999170,3260,3260,3260,3260,0
|
|
20231208,130100,24999170,3260,3260,3260,3260,0
|
|
20231208,130000,24999170,3260,3260,3260,3260,8
|
|
20231208,125900,24973090,3260,3260,3260,3260,0
|
|
20231208,125800,24973090,3260,3260,3260,3260,115
|
|
20231208,125700,24598190,3265,3265,3265,3265,0
|
|
20231208,125600,24598190,3265,3265,3265,3265,0
|
|
20231208,125500,24598190,3265,3265,3265,3265,0
|
|
20231208,125400,24598190,3265,3265,3265,3265,0
|
|
20231208,125300,24598190,3265,3265,3265,3265,0
|
|
20231208,125200,24598190,3265,3265,3265,3265,0
|
|
20231208,125100,24598190,3265,3265,3265,3265,0
|
|
20231208,125000,24598190,3265,3265,3265,3265,0
|
|
20231208,124900,24598190,3265,3265,3265,3265,0
|
|
20231208,124800,24598190,3265,3265,3265,3265,0
|
|
20231208,124700,24598190,3265,3265,3265,3265,0
|
|
20231208,124600,24598190,3265,3265,3265,3265,7
|
|
20231208,124500,24575335,3260,3260,3260,3260,0
|
|
20231208,124400,24575335,3260,3260,3260,3260,395
|
|
20231208,124300,23287635,3265,3265,3265,3265,0
|
|
20231208,124200,23287635,3265,3265,3265,3265,0
|
|
20231208,124100,23287635,3265,3265,3265,3265,0
|
|
20231208,124000,23287635,3265,3265,3265,3265,2
|
|
20231208,123900,23281105,3265,3265,3265,3265,0
|
|
20231208,123800,23281105,3265,3265,3265,3265,0
|
|
20231208,123700,23281105,3265,3265,3265,3265,0
|
|
20231208,123600,23281105,3265,3265,3265,3265,0
|
|
20231208,123500,23281105,3265,3265,3265,3265,0
|
|
20231208,123400,23281105,3265,3265,3265,3265,0
|
|
20231208,123300,23281105,3265,3265,3265,3265,257
|
|
20231208,123200,22442000,3270,3270,3270,3270,0
|
|
20231208,123100,22442000,3270,3270,3270,3270,0
|
|
20231208,123000,22442000,3270,3270,3270,3270,0
|
|
20231208,122900,22442000,3270,3270,3270,3270,5
|
|
20231208,122800,22425650,3265,3265,3265,3265,0
|
|
20231208,122700,22425650,3265,3265,3265,3265,0
|
|
20231208,122600,22425650,3265,3265,3265,3265,0
|
|
20231208,122500,22425650,3265,3265,3265,3265,0
|
|
20231208,122400,22425650,3265,3265,3265,3265,0
|
|
20231208,122300,22425650,3265,3265,3265,3265,0
|
|
20231208,122200,22425650,3265,3265,3265,3265,1000
|
|
20231208,122100,19160650,3270,3270,3270,3270,0
|
|
20231208,122000,19160650,3270,3270,3270,3270,0
|
|
20231208,121900,19160650,3270,3270,3270,3270,0
|
|
20231208,121800,19160650,3270,3270,3270,3270,0
|
|
20231208,121700,19160650,3270,3270,3270,3270,0
|
|
20231208,121600,19160650,3270,3270,3270,3270,0
|
|
20231208,121500,19160650,3270,3270,3270,3270,0
|
|
20231208,121400,19160650,3270,3270,3270,3270,0
|
|
20231208,121300,19160650,3270,3270,3270,3270,0
|
|
20231208,121200,19160650,3270,3270,3270,3270,0
|
|
20231208,121100,19160650,3270,3270,3270,3270,3
|
|
20231208,121000,19150840,3270,3270,3270,3270,0
|
|
20231208,120900,19150840,3270,3270,3270,3270,150
|
|
20231208,120800,18660340,3270,3270,3270,3270,76
|
|
20231208,120700,18411820,3270,3270,3270,3270,0
|
|
20231208,120600,18411820,3270,3270,3270,3270,0
|
|
20231208,120500,18411820,3270,3270,3270,3270,150
|
|
20231208,120400,17921320,3265,3265,3265,3265,0
|
|
20231208,120300,17921320,3265,3265,3265,3265,0
|
|
20231208,120200,17921320,3265,3265,3265,3265,0
|
|
20231208,120100,17921320,3265,3265,3265,3265,2
|
|
20231208,120000,17914790,3270,3270,3270,3270,0
|
|
20231208,115900,17914790,3270,3270,3270,3270,0
|
|
20231208,115800,17914790,3270,3270,3270,3270,0
|
|
20231208,115700,17914790,3270,3270,3270,3270,80
|
|
20231208,115600,17653190,3270,3270,3270,3270,0
|
|
20231208,115500,17653190,3270,3270,3270,3270,0
|
|
20231208,115400,17653190,3270,3270,3270,3270,300
|
|
20231208,115300,16672190,3270,3270,3270,3270,0
|
|
20231208,115200,16672190,3270,3270,3270,3270,0
|
|
20231208,115100,16672190,3270,3270,3270,3270,0
|
|
20231208,115000,16672190,3270,3270,3270,3270,0
|
|
20231208,114900,16672190,3270,3270,3270,3270,1
|
|
20231208,114800,16668920,3270,3270,3270,3270,0
|
|
20231208,114700,16668920,3270,3270,3270,3270,0
|
|
20231208,114600,16668920,3270,3270,3270,3270,0
|
|
20231208,114500,16668920,3270,3265,3270,3265,59
|
|
20231208,114400,16476035,3265,3265,3265,3265,1449
|
|
20231208,114300,11745050,3265,3265,3265,3265,52
|
|
20231208,114200,11575270,3265,3265,3265,3265,0
|
|
20231208,114100,11575270,3265,3265,3265,3265,0
|
|
20231208,114000,11575270,3265,3265,3265,3265,100
|
|
20231208,113900,11248770,3265,3265,3265,3265,450
|
|
20231208,113800,9779520,3265,3265,3265,3265,0
|
|
20231208,113700,9779520,3265,3265,3265,3265,0
|
|
20231208,113600,9779520,3265,3265,3265,3265,0
|
|
20231208,113500,9779520,3265,3265,3265,3265,0
|
|
20231208,113400,9779520,3265,3265,3265,3265,0
|
|
20231208,113300,9779520,3265,3265,3265,3265,0
|
|
20231208,113200,9779520,3265,3265,3265,3265,0
|
|
20231208,113100,9779520,3265,3265,3265,3265,0
|
|
20231208,113000,9779520,3265,3265,3265,3265,0
|
|
20231208,112900,9779520,3265,3265,3265,3265,0
|
|
20231208,112800,9779520,3265,3265,3265,3265,0
|
|
20231208,112700,9779520,3265,3265,3265,3265,0
|
|
20231208,112600,9779520,3265,3265,3265,3265,0
|
|
20231208,112500,9779520,3265,3265,3265,3265,0
|
|
20231208,112400,9779520,3265,3265,3265,3265,0
|
|
20231208,112300,9779520,3265,3265,3265,3265,0
|
|
20231208,112200,9779520,3265,3265,3265,3265,0
|
|
20231208,112100,9779520,3265,3265,3265,3265,0
|
|
20231208,112000,9779520,3265,3265,3265,3265,0
|
|
20231208,111900,9779520,3265,3265,3265,3265,0
|
|
20231208,111800,9779520,3265,3265,3265,3265,0
|
|
20231208,111700,9779520,3265,3265,3265,3265,0
|
|
20231208,111600,9779520,3265,3265,3265,3265,0
|
|
20231208,111500,9779520,3265,3265,3265,3265,0
|
|
20231208,111400,9779520,3265,3265,3265,3265,0
|
|
20231208,111300,9779520,3265,3265,3265,3265,0
|
|
20231208,111200,9779520,3265,3265,3265,3265,0
|
|
20231208,111100,9779520,3265,3265,3265,3265,0
|
|
20231208,111000,9779520,3265,3265,3265,3265,0
|
|
20231208,110900,9779520,3265,3265,3265,3265,0
|
|
20231208,110800,9779520,3265,3265,3265,3265,1
|
|
20231208,110700,9776255,3265,3265,3265,3265,0
|
|
20231208,110600,9776255,3265,3265,3265,3265,0
|
|
20231208,110500,9776255,3265,3265,3265,3265,0
|
|
20231208,110400,9776255,3265,3265,3265,3265,0
|
|
20231208,110300,9776255,3265,3265,3265,3265,0
|
|
20231208,110200,9776255,3265,3265,3265,3265,0
|
|
20231208,110100,9776255,3265,3265,3265,3265,0
|
|
20231208,110000,9776255,3265,3265,3265,3265,0
|
|
20231208,105900,9776255,3265,3265,3265,3265,0
|
|
20231208,105800,9776255,3265,3265,3265,3265,0
|
|
20231208,105700,9776255,3265,3265,3265,3265,0
|
|
20231208,105600,9776255,3265,3265,3265,3265,0
|
|
20231208,105500,9776255,3265,3265,3265,3265,0
|
|
20231208,105400,9776255,3265,3265,3265,3265,0
|
|
20231208,105300,9776255,3265,3265,3265,3265,0
|
|
20231208,105200,9776255,3265,3265,3265,3265,0
|
|
20231208,105100,9776255,3265,3265,3265,3265,1
|
|
20231208,105000,9772990,3260,3260,3260,3260,0
|
|
20231208,104900,9772990,3260,3260,3260,3260,0
|
|
20231208,104800,9772990,3260,3260,3260,3260,0
|
|
20231208,104700,9772990,3260,3260,3260,3260,0
|
|
20231208,104600,9772990,3260,3260,3260,3260,0
|
|
20231208,104500,9772990,3260,3260,3260,3260,0
|
|
20231208,104400,9772990,3260,3260,3260,3260,356
|
|
20231208,104300,8612430,3260,3260,3260,3260,0
|
|
20231208,104200,8612430,3260,3260,3260,3260,0
|
|
20231208,104100,8612430,3260,3260,3260,3260,0
|
|
20231208,104000,8612430,3260,3260,3260,3260,44
|
|
20231208,103900,8468990,3260,3260,3260,3260,0
|
|
20231208,103800,8468990,3260,3260,3260,3260,0
|
|
20231208,103700,8468990,3260,3260,3260,3260,0
|
|
20231208,103600,8468990,3260,3260,3260,3260,0
|
|
20231208,103500,8468990,3260,3260,3260,3260,0
|
|
20231208,103400,8468990,3260,3260,3260,3260,0
|
|
20231208,103300,8468990,3260,3260,3260,3260,0
|
|
20231208,103200,8468990,3260,3260,3260,3260,0
|
|
20231208,103100,8468990,3260,3260,3260,3260,0
|
|
20231208,103000,8468990,3260,3260,3260,3260,0
|
|
20231208,102900,8468990,3260,3260,3260,3260,0
|
|
20231208,102800,8468990,3260,3260,3260,3260,0
|
|
20231208,102700,8468990,3260,3260,3260,3260,0
|
|
20231208,102600,8468990,3260,3260,3260,3260,0
|
|
20231208,102500,8468990,3260,3260,3260,3260,0
|
|
20231208,102400,8468990,3260,3260,3260,3260,0
|
|
20231208,102300,8468990,3260,3260,3260,3260,0
|
|
20231208,102200,8468990,3260,3260,3260,3260,0
|
|
20231208,102100,8468990,3260,3260,3260,3260,0
|
|
20231208,102000,8468990,3260,3260,3260,3260,0
|
|
20231208,101900,8468990,3260,3260,3260,3260,0
|
|
20231208,101800,8468990,3260,3260,3260,3260,0
|
|
20231208,101700,8468990,3260,3260,3260,3260,5
|
|
20231208,101600,8452690,3260,3260,3260,3260,0
|
|
20231208,101500,8452690,3260,3260,3260,3260,0
|
|
20231208,101400,8452690,3260,3260,3260,3260,0
|
|
20231208,101300,8452690,3260,3260,3260,3260,0
|
|
20231208,101200,8452690,3260,3260,3260,3260,0
|
|
20231208,101100,8452690,3260,3260,3260,3260,0
|
|
20231208,101000,8452690,3260,3260,3260,3260,19
|
|
20231208,100900,8390750,3260,3260,3260,3260,1
|
|
20231208,100800,8387490,3260,3260,3260,3260,0
|
|
20231208,100700,8387490,3260,3260,3260,3260,1
|
|
20231208,100600,8384230,3260,3260,3260,3260,0
|
|
20231208,100500,8384230,3260,3260,3260,3260,0
|
|
20231208,100400,8384230,3260,3260,3260,3260,0
|
|
20231208,100300,8384230,3260,3260,3260,3260,3
|
|
20231208,100200,8374450,3260,3260,3260,3260,0
|
|
20231208,100100,8374450,3260,3260,3260,3260,50
|
|
20231208,100000,8211450,3255,3255,3255,3255,0
|
|
20231208,095900,8211450,3255,3255,3255,3255,0
|
|
20231208,095800,8211450,3255,3255,3255,3255,0
|
|
20231208,095700,8211450,3255,3255,3255,3255,0
|
|
20231208,095600,8211450,3255,3255,3255,3255,0
|
|
20231208,095500,8211450,3255,3255,3255,3255,0
|
|
20231208,095400,8211450,3255,3255,3255,3255,0
|
|
20231208,095300,8211450,3255,3255,3255,3255,0
|
|
20231208,095200,8211450,3255,3255,3255,3255,0
|
|
20231208,095100,8211450,3255,3255,3255,3255,0
|
|
20231208,095000,8211450,3255,3255,3255,3255,0
|
|
20231208,094900,8211450,3255,3255,3255,3255,4
|
|
20231208,094800,8198430,3255,3255,3255,3255,4
|
|
20231208,094700,8185410,3255,3260,3260,3255,109
|
|
20231208,094600,7830085,3260,3260,3260,3260,0
|
|
20231208,094500,7830085,3260,3260,3260,3260,0
|
|
20231208,094400,7830085,3260,3260,3260,3260,0
|
|
20231208,094300,7830085,3260,3260,3260,3260,0
|
|
20231208,094200,7830085,3260,3260,3260,3260,0
|
|
20231208,094100,7830085,3260,3260,3260,3260,3
|
|
20231208,094000,7820305,3260,3260,3260,3260,0
|
|
20231208,093900,7820305,3260,3260,3260,3260,0
|
|
20231208,093800,7820305,3260,3260,3260,3260,0
|
|
20231208,093700,7820305,3260,3260,3260,3260,0
|
|
20231208,093600,7820305,3260,3260,3260,3260,6
|
|
20231208,093500,7800745,3255,3255,3255,3255,0
|
|
20231208,093400,7800745,3255,3255,3255,3255,10
|
|
20231208,093300,7768195,3260,3260,3260,3260,6
|
|
20231208,093200,7748635,3260,3260,3260,3260,9
|
|
20231208,093100,7719295,3260,3260,3260,3260,1
|
|
20231208,093000,7716035,3260,3260,3260,3260,0
|
|
20231208,092900,7716035,3260,3260,3260,3260,0
|
|
20231208,092800,7716035,3260,3260,3260,3260,0
|
|
20231208,092700,7716035,3260,3260,3260,3260,360
|
|
20231208,092600,6542435,3265,3265,3265,3265,9
|
|
20231208,092500,6513050,3260,3260,3260,3260,0
|
|
20231208,092400,6513050,3260,3260,3260,3260,0
|
|
20231208,092300,6513050,3260,3260,3260,3260,0
|
|
20231208,092200,6513050,3260,3260,3260,3260,0
|
|
20231208,092100,6513050,3260,3260,3260,3260,63
|
|
20231208,092000,6307670,3260,3260,3260,3260,4
|
|
20231208,091900,6294630,3255,3260,3260,3255,114
|
|
20231208,091800,5922995,3260,3260,3260,3260,40
|
|
20231208,091700,5792595,3260,3260,3260,3260,0
|
|
20231208,091600,5792595,3260,3260,3260,3260,10
|
|
20231208,091500,5759995,3265,3265,3265,3265,210
|
|
20231208,091400,5074345,3265,3260,3265,3260,109
|
|
20231208,091300,4718710,3260,3260,3260,3260,500
|
|
20231208,091200,3088710,3260,3260,3260,3260,0
|
|
20231208,091100,3088710,3260,3260,3260,3260,0
|
|
20231208,091000,3088710,3260,3260,3260,3260,0
|
|
20231208,090900,3088710,3260,3260,3260,3260,30
|
|
20231208,090800,2990910,3265,3265,3265,3265,0
|
|
20231208,090700,2990910,3265,3265,3265,3265,0
|
|
20231208,090600,2990910,3265,3265,3265,3265,20
|
|
20231208,090500,2925610,3265,3265,3265,3265,0
|
|
20231208,090400,2925610,3265,3265,3265,3265,300
|
|
20231208,090300,1946110,3265,3265,3265,3265,1
|
|
20231208,090200,1942845,3255,3255,3255,3255,0
|
|
20231208,090100,1942845,3255,3255,3255,3255,124
|
|
20231208,090000,1539225,3275,3255,3275,3255,166
|