667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200400,79924215,3285,3285,3285,3285,1389
|
|
20231213,200300,79924215,3285,3285,3285,3285,0
|
|
20231213,200200,79924215,3285,3285,3285,3285,0
|
|
20231213,200100,79924215,3285,3285,3285,3285,0
|
|
20231213,200000,79924215,3285,3285,3285,3285,0
|
|
20231213,195900,79924215,3285,3285,3285,3285,0
|
|
20231213,195800,79924215,3285,3285,3285,3285,0
|
|
20231213,195700,79924215,3285,3285,3285,3285,0
|
|
20231213,195600,79924215,3285,3285,3285,3285,0
|
|
20231213,195500,79924215,3285,3285,3285,3285,0
|
|
20231213,195400,79924215,3285,3285,3285,3285,0
|
|
20231213,195300,79924215,3285,3285,3285,3285,0
|
|
20231213,195200,79924215,3285,3285,3285,3285,0
|
|
20231213,195100,79924215,3285,3285,3285,3285,0
|
|
20231213,195000,79924215,3285,3285,3285,3285,0
|
|
20231213,194900,79924215,3285,3285,3285,3285,0
|
|
20231213,194800,79924215,3285,3285,3285,3285,0
|
|
20231213,194700,79924215,3285,3285,3285,3285,0
|
|
20231213,194600,79924215,3285,3285,3285,3285,0
|
|
20231213,194500,79924215,3285,3285,3285,3285,0
|
|
20231213,194400,79924215,3285,3285,3285,3285,0
|
|
20231213,194300,79924215,3285,3285,3285,3285,0
|
|
20231213,194200,79924215,3285,3285,3285,3285,0
|
|
20231213,194100,79924215,3285,3285,3285,3285,0
|
|
20231213,194000,79924215,3285,3285,3285,3285,0
|
|
20231213,193900,79924215,3285,3285,3285,3285,0
|
|
20231213,193800,79924215,3285,3285,3285,3285,0
|
|
20231213,193700,79924215,3285,3285,3285,3285,0
|
|
20231213,193600,79924215,3285,3285,3285,3285,0
|
|
20231213,193500,79924215,3285,3285,3285,3285,0
|
|
20231213,193400,79924215,3285,3285,3285,3285,1389
|
|
20231213,193300,79924215,3285,3285,3285,3285,0
|
|
20231213,193200,79924215,3285,3285,3285,3285,0
|
|
20231213,193100,79924215,3285,3285,3285,3285,0
|
|
20231213,193000,79924215,3285,3285,3285,3285,0
|
|
20231213,192900,79924215,3285,3285,3285,3285,0
|
|
20231213,192800,79924215,3285,3285,3285,3285,0
|
|
20231213,192700,79924215,3285,3285,3285,3285,0
|
|
20231213,192600,79924215,3285,3285,3285,3285,0
|
|
20231213,192500,79924215,3285,3285,3285,3285,0
|
|
20231213,192400,79924215,3285,3285,3285,3285,0
|
|
20231213,192300,79924215,3285,3285,3285,3285,0
|
|
20231213,192200,79924215,3285,3285,3285,3285,0
|
|
20231213,192100,79924215,3285,3285,3285,3285,0
|
|
20231213,192000,79924215,3285,3285,3285,3285,0
|
|
20231213,191900,79924215,3285,3285,3285,3285,0
|
|
20231213,191800,79924215,3285,3285,3285,3285,0
|
|
20231213,191700,79924215,3285,3285,3285,3285,0
|
|
20231213,191600,79924215,3285,3285,3285,3285,0
|
|
20231213,191500,79924215,3285,3285,3285,3285,0
|
|
20231213,191400,79924215,3285,3285,3285,3285,0
|
|
20231213,191300,79924215,3285,3285,3285,3285,0
|
|
20231213,191200,79924215,3285,3285,3285,3285,0
|
|
20231213,191100,79924215,3285,3285,3285,3285,0
|
|
20231213,191000,79924215,3285,3285,3285,3285,0
|
|
20231213,190900,79924215,3285,3285,3285,3285,0
|
|
20231213,190800,79924215,3285,3285,3285,3285,0
|
|
20231213,190700,79924215,3285,3285,3285,3285,0
|
|
20231213,190600,79924215,3285,3285,3285,3285,0
|
|
20231213,190500,79924215,3285,3285,3285,3285,0
|
|
20231213,190400,79924215,3285,3285,3285,3285,1389
|
|
20231213,190300,79924215,3285,3285,3285,3285,0
|
|
20231213,190200,79924215,3285,3285,3285,3285,0
|
|
20231213,190100,79924215,3285,3285,3285,3285,0
|
|
20231213,190000,79924215,3285,3285,3285,3285,0
|
|
20231213,185900,79924215,3285,3285,3285,3285,0
|
|
20231213,185800,79924215,3285,3285,3285,3285,0
|
|
20231213,185700,79924215,3285,3285,3285,3285,0
|
|
20231213,185600,79924215,3285,3285,3285,3285,0
|
|
20231213,185500,79924215,3285,3285,3285,3285,0
|
|
20231213,185400,79924215,3285,3285,3285,3285,0
|
|
20231213,185300,79924215,3285,3285,3285,3285,0
|
|
20231213,185200,79924215,3285,3285,3285,3285,0
|
|
20231213,185100,79924215,3285,3285,3285,3285,0
|
|
20231213,185000,79924215,3285,3285,3285,3285,0
|
|
20231213,184900,79924215,3285,3285,3285,3285,0
|
|
20231213,184800,79924215,3285,3285,3285,3285,0
|
|
20231213,184700,79924215,3285,3285,3285,3285,0
|
|
20231213,184600,79924215,3285,3285,3285,3285,0
|
|
20231213,184500,79924215,3285,3285,3285,3285,0
|
|
20231213,184400,79924215,3285,3285,3285,3285,0
|
|
20231213,184300,79924215,3285,3285,3285,3285,0
|
|
20231213,184200,79924215,3285,3285,3285,3285,0
|
|
20231213,184100,79924215,3285,3285,3285,3285,0
|
|
20231213,184000,79924215,3285,3285,3285,3285,0
|
|
20231213,183900,79924215,3285,3285,3285,3285,0
|
|
20231213,183800,79924215,3285,3285,3285,3285,0
|
|
20231213,183700,79924215,3285,3285,3285,3285,0
|
|
20231213,183600,79924215,3285,3285,3285,3285,0
|
|
20231213,183500,79924215,3285,3285,3285,3285,0
|
|
20231213,183400,79924215,3285,3285,3285,3285,1389
|
|
20231213,183300,79924215,3285,3285,3285,3285,0
|
|
20231213,183200,79924215,3285,3285,3285,3285,0
|
|
20231213,183100,79924215,3285,3285,3285,3285,0
|
|
20231213,183000,79924215,3285,3285,3285,3285,0
|
|
20231213,182900,79924215,3285,3285,3285,3285,0
|
|
20231213,182800,79924215,3285,3285,3285,3285,0
|
|
20231213,182700,79924215,3285,3285,3285,3285,0
|
|
20231213,182600,79924215,3285,3285,3285,3285,0
|
|
20231213,182500,79924215,3285,3285,3285,3285,0
|
|
20231213,182400,79924215,3285,3285,3285,3285,0
|
|
20231213,182300,79924215,3285,3285,3285,3285,0
|
|
20231213,182200,79924215,3285,3285,3285,3285,0
|
|
20231213,182100,79924215,3285,3285,3285,3285,0
|
|
20231213,182000,79924215,3285,3285,3285,3285,0
|
|
20231213,181900,79924215,3285,3285,3285,3285,0
|
|
20231213,181800,79924215,3285,3285,3285,3285,0
|
|
20231213,181700,79924215,3285,3285,3285,3285,0
|
|
20231213,181600,79924215,3285,3285,3285,3285,0
|
|
20231213,181500,79924215,3285,3285,3285,3285,0
|
|
20231213,181400,79924215,3285,3285,3285,3285,0
|
|
20231213,181300,79924215,3285,3285,3285,3285,0
|
|
20231213,181200,79924215,3285,3285,3285,3285,0
|
|
20231213,181100,79924215,3285,3285,3285,3285,0
|
|
20231213,181000,79924215,3285,3285,3285,3285,0
|
|
20231213,180900,79924215,3285,3285,3285,3285,0
|
|
20231213,180800,79924215,3285,3285,3285,3285,0
|
|
20231213,180700,79924215,3285,3285,3285,3285,0
|
|
20231213,180600,79924215,3285,3285,3285,3285,0
|
|
20231213,180500,79924215,3285,3285,3285,3285,0
|
|
20231213,180400,79924215,3285,3285,3285,3285,1389
|
|
20231213,180300,79924215,3285,3285,3285,3285,0
|
|
20231213,180200,79924215,3285,3285,3285,3285,0
|
|
20231213,180100,79924215,3285,3285,3285,3285,0
|
|
20231213,180000,79924215,3285,3285,3285,3285,0
|
|
20231213,175900,79924215,3285,3285,3285,3285,0
|
|
20231213,175800,79924215,3285,3285,3285,3285,0
|
|
20231213,175700,79924215,3285,3285,3285,3285,0
|
|
20231213,175600,79924215,3285,3285,3285,3285,0
|
|
20231213,175500,79924215,3285,3285,3285,3285,0
|
|
20231213,175400,79924215,3285,3285,3285,3285,0
|
|
20231213,175300,79924215,3285,3285,3285,3285,0
|
|
20231213,175200,79924215,3285,3285,3285,3285,0
|
|
20231213,175100,79924215,3285,3285,3285,3285,0
|
|
20231213,175000,79924215,3285,3285,3285,3285,0
|
|
20231213,174900,79924215,3285,3285,3285,3285,0
|
|
20231213,174800,79924215,3285,3285,3285,3285,0
|
|
20231213,174700,79924215,3285,3285,3285,3285,0
|
|
20231213,174600,79924215,3285,3285,3285,3285,0
|
|
20231213,174500,79924215,3285,3285,3285,3285,0
|
|
20231213,174400,79924215,3285,3285,3285,3285,0
|
|
20231213,174300,79924215,3285,3285,3285,3285,0
|
|
20231213,174200,79924215,3285,3285,3285,3285,0
|
|
20231213,174100,79924215,3285,3285,3285,3285,0
|
|
20231213,174000,79924215,3285,3285,3285,3285,0
|
|
20231213,173900,79924215,3285,3285,3285,3285,0
|
|
20231213,173800,79924215,3285,3285,3285,3285,0
|
|
20231213,173700,79924215,3285,3285,3285,3285,0
|
|
20231213,173600,79924215,3285,3285,3285,3285,0
|
|
20231213,173500,79924215,3285,3285,3285,3285,0
|
|
20231213,173400,79924215,3285,3285,3285,3285,1389
|
|
20231213,173300,79924215,3285,3285,3285,3285,0
|
|
20231213,173200,79924215,3285,3285,3285,3285,0
|
|
20231213,173100,79924215,3285,3285,3285,3285,0
|
|
20231213,173000,79924215,3285,3285,3285,3285,0
|
|
20231213,172900,79924215,3285,3285,3285,3285,0
|
|
20231213,172800,79924215,3285,3285,3285,3285,0
|
|
20231213,172700,79924215,3285,3285,3285,3285,0
|
|
20231213,172600,79924215,3285,3285,3285,3285,0
|
|
20231213,172500,79924215,3285,3285,3285,3285,0
|
|
20231213,172400,79924215,3285,3285,3285,3285,0
|
|
20231213,172300,79924215,3285,3285,3285,3285,0
|
|
20231213,172200,79924215,3285,3285,3285,3285,0
|
|
20231213,172100,79924215,3285,3285,3285,3285,0
|
|
20231213,172000,79924215,3285,3285,3285,3285,0
|
|
20231213,171900,79924215,3285,3285,3285,3285,0
|
|
20231213,171800,79924215,3285,3285,3285,3285,0
|
|
20231213,171700,79924215,3285,3285,3285,3285,0
|
|
20231213,171600,79924215,3285,3285,3285,3285,0
|
|
20231213,171500,79924215,3285,3285,3285,3285,0
|
|
20231213,171400,79924215,3285,3285,3285,3285,0
|
|
20231213,171300,79924215,3285,3285,3285,3285,0
|
|
20231213,171200,79924215,3285,3285,3285,3285,0
|
|
20231213,171100,79924215,3285,3285,3285,3285,0
|
|
20231213,171000,79924215,3285,3285,3285,3285,0
|
|
20231213,170900,79924215,3285,3285,3285,3285,0
|
|
20231213,170800,79924215,3285,3285,3285,3285,0
|
|
20231213,170700,79924215,3285,3285,3285,3285,0
|
|
20231213,170600,79924215,3285,3285,3285,3285,0
|
|
20231213,170500,79924215,3285,3285,3285,3285,0
|
|
20231213,170400,79924215,3285,3285,3285,3285,1389
|
|
20231213,170300,79924215,3285,3285,3285,3285,0
|
|
20231213,170200,79924215,3285,3285,3285,3285,0
|
|
20231213,170100,79924215,3285,3285,3285,3285,0
|
|
20231213,170000,79924215,3285,3285,3285,3285,0
|
|
20231213,165900,79924215,3285,3285,3285,3285,0
|
|
20231213,165800,79924215,3285,3285,3285,3285,0
|
|
20231213,165700,79924215,3285,3285,3285,3285,0
|
|
20231213,165600,79924215,3285,3285,3285,3285,0
|
|
20231213,165500,79924215,3285,3285,3285,3285,0
|
|
20231213,165400,79924215,3285,3285,3285,3285,0
|
|
20231213,165300,79924215,3285,3285,3285,3285,0
|
|
20231213,165200,79924215,3285,3285,3285,3285,0
|
|
20231213,165100,79924215,3285,3285,3285,3285,0
|
|
20231213,165000,79924215,3285,3285,3285,3285,0
|
|
20231213,164900,79924215,3285,3285,3285,3285,0
|
|
20231213,164800,79924215,3285,3285,3285,3285,0
|
|
20231213,164700,79924215,3285,3285,3285,3285,0
|
|
20231213,164600,79924215,3285,3285,3285,3285,0
|
|
20231213,164500,79924215,3285,3285,3285,3285,0
|
|
20231213,164400,79924215,3285,3285,3285,3285,0
|
|
20231213,164300,79924215,3285,3285,3285,3285,0
|
|
20231213,164200,79924215,3285,3285,3285,3285,0
|
|
20231213,164100,79924215,3285,3285,3285,3285,0
|
|
20231213,164000,79924215,3285,3285,3285,3285,0
|
|
20231213,163900,79924215,3285,3285,3285,3285,0
|
|
20231213,163800,79924215,3285,3285,3285,3285,0
|
|
20231213,163700,79924215,3285,3285,3285,3285,0
|
|
20231213,163600,79924215,3285,3285,3285,3285,0
|
|
20231213,163500,79924215,3285,3285,3285,3285,0
|
|
20231213,163400,79924215,3285,3285,3285,3285,1389
|
|
20231213,163300,79924215,3285,3285,3285,3285,0
|
|
20231213,163200,79924215,3285,3285,3285,3285,0
|
|
20231213,163100,79924215,3285,3285,3285,3285,0
|
|
20231213,163000,79924215,3285,3285,3285,3285,0
|
|
20231213,162900,79924215,3285,3285,3285,3285,0
|
|
20231213,162800,79924215,3285,3285,3285,3285,0
|
|
20231213,162700,79924215,3285,3285,3285,3285,0
|
|
20231213,162600,79924215,3285,3285,3285,3285,0
|
|
20231213,162500,79924215,3285,3285,3285,3285,0
|
|
20231213,162400,79924215,3285,3285,3285,3285,0
|
|
20231213,162300,79924215,3285,3285,3285,3285,0
|
|
20231213,162200,79924215,3285,3285,3285,3285,0
|
|
20231213,162100,79924215,3285,3285,3285,3285,0
|
|
20231213,162000,79924215,3285,3285,3285,3285,0
|
|
20231213,161900,79924215,3285,3285,3285,3285,0
|
|
20231213,161800,79924215,3285,3285,3285,3285,0
|
|
20231213,161700,79924215,3285,3285,3285,3285,0
|
|
20231213,161600,79924215,3285,3285,3285,3285,0
|
|
20231213,161500,79924215,3285,3285,3285,3285,0
|
|
20231213,161400,79924215,3285,3285,3285,3285,0
|
|
20231213,161300,79924215,3285,3285,3285,3285,0
|
|
20231213,161200,79924215,3285,3285,3285,3285,0
|
|
20231213,161100,79924215,3285,3285,3285,3285,0
|
|
20231213,161000,79924215,3285,3285,3285,3285,0
|
|
20231213,160900,79924215,3285,3285,3285,3285,0
|
|
20231213,160800,79924215,3285,3285,3285,3285,0
|
|
20231213,160700,79924215,3285,3285,3285,3285,0
|
|
20231213,160600,79924215,3285,3285,3285,3285,0
|
|
20231213,160500,79924215,3285,3285,3285,3285,0
|
|
20231213,160400,79924215,3285,3285,3285,3285,1389
|
|
20231213,160300,79924215,3285,3285,3285,3285,0
|
|
20231213,160200,79924215,3285,3285,3285,3285,0
|
|
20231213,160100,79924215,3285,3285,3285,3285,0
|
|
20231213,160000,79924215,3285,3285,3285,3285,0
|
|
20231213,155900,79924215,3285,3285,3285,3285,0
|
|
20231213,155800,79924215,3285,3285,3285,3285,0
|
|
20231213,155700,79924215,3285,3285,3285,3285,0
|
|
20231213,155600,79924215,3285,3285,3285,3285,0
|
|
20231213,155500,79924215,3285,3285,3285,3285,0
|
|
20231213,155400,79924215,3285,3285,3285,3285,0
|
|
20231213,155300,79924215,3285,3285,3285,3285,0
|
|
20231213,155200,79924215,3285,3285,3285,3285,0
|
|
20231213,155100,79924215,3285,3285,3285,3285,0
|
|
20231213,155000,79924215,3285,3285,3285,3285,0
|
|
20231213,154900,79924215,3285,3285,3285,3285,0
|
|
20231213,154800,79924215,3285,3285,3285,3285,0
|
|
20231213,154700,79924215,3285,3285,3285,3285,0
|
|
20231213,154600,79924215,3285,3285,3285,3285,0
|
|
20231213,154500,79924215,3285,3285,3285,3285,0
|
|
20231213,154400,79924215,3285,3285,3285,3285,0
|
|
20231213,154300,79924215,3285,3285,3285,3285,0
|
|
20231213,154200,79924215,3285,3285,3285,3285,0
|
|
20231213,154100,79924215,3285,3285,3285,3285,0
|
|
20231213,154000,79924215,3285,3285,3285,3285,0
|
|
20231213,153900,79924215,3285,3285,3285,3285,0
|
|
20231213,153800,79924215,3285,3285,3285,3285,0
|
|
20231213,153700,79924215,3285,3285,3285,3285,0
|
|
20231213,153600,79924215,3285,3285,3285,3285,0
|
|
20231213,153500,79924215,3285,3285,3285,3285,0
|
|
20231213,153400,79924215,3285,3285,3285,3285,1389
|
|
20231213,153300,79924215,3285,3285,3285,3285,0
|
|
20231213,153200,79924215,3285,3285,3285,3285,0
|
|
20231213,153100,79924215,3285,3285,3285,3285,0
|
|
20231213,153000,79924215,3285,3285,3285,3285,1389
|
|
20231213,152900,75361350,3285,3285,3285,3285,0
|
|
20231213,152800,75361350,3285,3285,3285,3285,0
|
|
20231213,152700,75361350,3285,3285,3285,3285,0
|
|
20231213,152600,75361350,3285,3285,3285,3285,0
|
|
20231213,152500,75361350,3285,3285,3285,3285,0
|
|
20231213,152400,75361350,3285,3285,3285,3285,0
|
|
20231213,152300,75361350,3285,3285,3285,3285,0
|
|
20231213,152200,75361350,3285,3285,3285,3285,0
|
|
20231213,152100,75361350,3285,3285,3285,3285,0
|
|
20231213,152000,75361350,3285,3285,3285,3285,0
|
|
20231213,151900,75361350,3285,3280,3285,3280,310
|
|
20231213,151800,74343050,3285,3285,3285,3285,0
|
|
20231213,151700,74343050,3285,3285,3285,3285,3
|
|
20231213,151600,74333195,3285,3285,3285,3285,288
|
|
20231213,151500,73387115,3285,3280,3285,3280,61
|
|
20231213,151400,73187030,3280,3285,3285,3280,11
|
|
20231213,151300,73150945,3280,3280,3280,3280,50
|
|
20231213,151200,72986945,3285,3285,3285,3285,0
|
|
20231213,151100,72986945,3285,3285,3285,3285,0
|
|
20231213,151000,72986945,3285,3285,3285,3285,0
|
|
20231213,150900,72986945,3285,3285,3285,3285,0
|
|
20231213,150800,72986945,3285,3285,3285,3285,1
|
|
20231213,150700,72983660,3280,3280,3280,3280,1
|
|
20231213,150600,72980380,3285,3285,3285,3285,1
|
|
20231213,150500,72977095,3280,3280,3280,3280,0
|
|
20231213,150400,72977095,3280,3280,3280,3280,0
|
|
20231213,150300,72977095,3280,3280,3280,3280,386
|
|
20231213,150200,71711015,3285,3285,3285,3285,0
|
|
20231213,150100,71711015,3285,3285,3285,3285,7
|
|
20231213,150000,71688020,3285,3285,3285,3285,0
|
|
20231213,145900,71688020,3285,3285,3285,3285,0
|
|
20231213,145800,71688020,3285,3285,3285,3285,0
|
|
20231213,145700,71688020,3285,3285,3285,3285,2
|
|
20231213,145600,71681450,3280,3280,3280,3280,0
|
|
20231213,145500,71681450,3280,3280,3280,3280,0
|
|
20231213,145400,71681450,3280,3280,3280,3280,0
|
|
20231213,145300,71681450,3280,3280,3280,3280,0
|
|
20231213,145200,71681450,3280,3280,3280,3280,0
|
|
20231213,145100,71681450,3280,3280,3280,3280,0
|
|
20231213,145000,71681450,3280,3280,3280,3280,0
|
|
20231213,144900,71681450,3280,3280,3280,3280,0
|
|
20231213,144800,71681450,3280,3280,3280,3280,500
|
|
20231213,144700,70041450,3280,3280,3280,3280,0
|
|
20231213,144600,70041450,3280,3280,3280,3280,13000
|
|
20231213,144500,27401450,3285,3285,3285,3285,0
|
|
20231213,144400,27401450,3285,3285,3285,3285,0
|
|
20231213,144300,27401450,3285,3285,3285,3285,0
|
|
20231213,144200,27401450,3285,3285,3285,3285,1
|
|
20231213,144100,27398165,3280,3280,3280,3280,337
|
|
20231213,144000,26292805,3280,3280,3280,3280,0
|
|
20231213,143900,26292805,3280,3280,3280,3280,14
|
|
20231213,143800,26246885,3285,3280,3285,3280,51
|
|
20231213,143700,26079600,3280,3280,3280,3280,0
|
|
20231213,143600,26079600,3280,3280,3280,3280,0
|
|
20231213,143500,26079600,3280,3280,3280,3280,0
|
|
20231213,143400,26079600,3280,3280,3280,3280,0
|
|
20231213,143300,26079600,3280,3280,3280,3280,0
|
|
20231213,143200,26079600,3280,3280,3280,3280,0
|
|
20231213,143100,26079600,3280,3280,3280,3280,0
|
|
20231213,143000,26079600,3280,3280,3280,3280,32
|
|
20231213,142900,25974640,3285,3285,3285,3285,0
|
|
20231213,142800,25974640,3285,3285,3285,3285,0
|
|
20231213,142700,25974640,3285,3285,3285,3285,0
|
|
20231213,142600,25974640,3285,3285,3285,3285,0
|
|
20231213,142500,25974640,3285,3285,3285,3285,0
|
|
20231213,142400,25974640,3285,3285,3285,3285,0
|
|
20231213,142300,25974640,3285,3285,3285,3285,0
|
|
20231213,142200,25974640,3285,3285,3285,3285,0
|
|
20231213,142100,25974640,3285,3285,3285,3285,0
|
|
20231213,142000,25974640,3285,3285,3285,3285,0
|
|
20231213,141900,25974640,3285,3285,3285,3285,4
|
|
20231213,141800,25961500,3285,3285,3285,3285,0
|
|
20231213,141700,25961500,3285,3285,3285,3285,0
|
|
20231213,141600,25961500,3285,3285,3285,3285,0
|
|
20231213,141500,25961500,3285,3285,3285,3285,0
|
|
20231213,141400,25961500,3285,3285,3285,3285,0
|
|
20231213,141300,25961500,3285,3285,3285,3285,0
|
|
20231213,141200,25961500,3285,3285,3285,3285,75
|
|
20231213,141100,25715125,3285,3285,3285,3285,73
|
|
20231213,141000,25475320,3285,3280,3285,3280,242
|
|
20231213,140900,24680390,3280,3280,3280,3280,0
|
|
20231213,140800,24680390,3280,3280,3280,3280,0
|
|
20231213,140700,24680390,3280,3280,3280,3280,0
|
|
20231213,140600,24680390,3280,3280,3280,3280,1
|
|
20231213,140500,24677110,3280,3280,3280,3280,1
|
|
20231213,140400,24673830,3285,3285,3285,3285,1
|
|
20231213,140300,24670545,3280,3280,3280,3280,10
|
|
20231213,140200,24637745,3285,3285,3285,3285,0
|
|
20231213,140100,24637745,3285,3285,3285,3285,0
|
|
20231213,140000,24637745,3285,3285,3285,3285,2
|
|
20231213,135900,24631175,3280,3280,3280,3280,0
|
|
20231213,135800,24631175,3280,3280,3280,3280,2
|
|
20231213,135700,24624615,3280,3280,3280,3280,0
|
|
20231213,135600,24624615,3280,3280,3280,3280,0
|
|
20231213,135500,24624615,3280,3280,3280,3280,0
|
|
20231213,135400,24624615,3280,3280,3280,3280,10
|
|
20231213,135300,24591815,3280,3280,3280,3280,0
|
|
20231213,135200,24591815,3280,3280,3280,3280,0
|
|
20231213,135100,24591815,3280,3280,3280,3280,0
|
|
20231213,135000,24591815,3280,3280,3280,3280,0
|
|
20231213,134900,24591815,3280,3280,3280,3280,0
|
|
20231213,134800,24591815,3280,3280,3280,3280,0
|
|
20231213,134700,24591815,3280,3280,3280,3280,0
|
|
20231213,134600,24591815,3280,3280,3280,3280,0
|
|
20231213,134500,24591815,3280,3280,3280,3280,0
|
|
20231213,134400,24591815,3280,3280,3280,3280,0
|
|
20231213,134300,24591815,3280,3280,3280,3280,0
|
|
20231213,134200,24591815,3280,3280,3280,3280,0
|
|
20231213,134100,24591815,3280,3280,3280,3280,0
|
|
20231213,134000,24591815,3280,3280,3280,3280,0
|
|
20231213,133900,24591815,3280,3280,3280,3280,0
|
|
20231213,133800,24591815,3280,3280,3280,3280,0
|
|
20231213,133700,24591815,3280,3280,3280,3280,0
|
|
20231213,133600,24591815,3280,3280,3280,3280,20
|
|
20231213,133500,24526215,3285,3285,3285,3285,0
|
|
20231213,133400,24526215,3285,3285,3285,3285,2
|
|
20231213,133300,24519645,3285,3285,3285,3285,0
|
|
20231213,133200,24519645,3285,3285,3285,3285,0
|
|
20231213,133100,24519645,3285,3285,3285,3285,0
|
|
20231213,133000,24519645,3285,3285,3285,3285,2
|
|
20231213,132900,24513075,3285,3285,3285,3285,0
|
|
20231213,132800,24513075,3285,3285,3285,3285,0
|
|
20231213,132700,24513075,3285,3285,3285,3285,0
|
|
20231213,132600,24513075,3285,3285,3285,3285,10
|
|
20231213,132500,24480225,3280,3280,3280,3280,0
|
|
20231213,132400,24480225,3280,3280,3280,3280,0
|
|
20231213,132300,24480225,3280,3280,3280,3280,50
|
|
20231213,132200,24316225,3280,3280,3280,3280,0
|
|
20231213,132100,24316225,3280,3280,3280,3280,0
|
|
20231213,132000,24316225,3280,3280,3280,3280,0
|
|
20231213,131900,24316225,3280,3280,3280,3280,0
|
|
20231213,131800,24316225,3280,3280,3280,3280,0
|
|
20231213,131700,24316225,3280,3280,3280,3280,200
|
|
20231213,131600,23660225,3285,3285,3285,3285,0
|
|
20231213,131500,23660225,3285,3285,3285,3285,6
|
|
20231213,131400,23640515,3285,3285,3285,3285,0
|
|
20231213,131300,23640515,3285,3285,3285,3285,0
|
|
20231213,131200,23640515,3285,3285,3285,3285,0
|
|
20231213,131100,23640515,3285,3285,3285,3285,0
|
|
20231213,131000,23640515,3285,3285,3285,3285,0
|
|
20231213,130900,23640515,3285,3285,3285,3285,80
|
|
20231213,130800,23377715,3285,3285,3285,3285,32
|
|
20231213,130700,23272595,3285,3285,3285,3285,20
|
|
20231213,130600,23206895,3280,3280,3280,3280,0
|
|
20231213,130500,23206895,3280,3280,3280,3280,0
|
|
20231213,130400,23206895,3280,3280,3280,3280,0
|
|
20231213,130300,23206895,3280,3280,3280,3280,0
|
|
20231213,130200,23206895,3280,3280,3280,3280,0
|
|
20231213,130100,23206895,3280,3280,3280,3280,0
|
|
20231213,130000,23206895,3280,3280,3280,3280,0
|
|
20231213,125900,23206895,3280,3280,3280,3280,0
|
|
20231213,125800,23206895,3280,3280,3280,3280,0
|
|
20231213,125700,23206895,3280,3280,3280,3280,0
|
|
20231213,125600,23206895,3280,3280,3280,3280,0
|
|
20231213,125500,23206895,3280,3280,3280,3280,0
|
|
20231213,125400,23206895,3280,3280,3280,3280,0
|
|
20231213,125300,23206895,3280,3280,3280,3280,0
|
|
20231213,125200,23206895,3280,3280,3280,3280,0
|
|
20231213,125100,23206895,3280,3280,3280,3280,0
|
|
20231213,125000,23206895,3280,3280,3280,3280,0
|
|
20231213,124900,23206895,3280,3280,3280,3280,0
|
|
20231213,124800,23206895,3280,3280,3280,3280,0
|
|
20231213,124700,23206895,3280,3280,3280,3280,0
|
|
20231213,124600,23206895,3280,3280,3280,3280,0
|
|
20231213,124500,23206895,3280,3280,3280,3280,0
|
|
20231213,124400,23206895,3280,3280,3280,3280,0
|
|
20231213,124300,23206895,3280,3280,3280,3280,1
|
|
20231213,124200,23203615,3290,3290,3290,3290,0
|
|
20231213,124100,23203615,3290,3290,3290,3290,0
|
|
20231213,124000,23203615,3290,3290,3290,3290,0
|
|
20231213,123900,23203615,3290,3290,3290,3290,0
|
|
20231213,123800,23203615,3290,3290,3290,3290,0
|
|
20231213,123700,23203615,3290,3290,3290,3290,0
|
|
20231213,123600,23203615,3290,3290,3290,3290,0
|
|
20231213,123500,23203615,3290,3290,3290,3290,0
|
|
20231213,123400,23203615,3290,3290,3290,3290,0
|
|
20231213,123300,23203615,3290,3290,3290,3290,0
|
|
20231213,123200,23203615,3290,3290,3290,3290,0
|
|
20231213,123100,23203615,3290,3290,3290,3290,0
|
|
20231213,123000,23203615,3290,3290,3290,3290,0
|
|
20231213,122900,23203615,3290,3290,3290,3290,0
|
|
20231213,122800,23203615,3290,3290,3290,3290,0
|
|
20231213,122700,23203615,3290,3290,3290,3290,0
|
|
20231213,122600,23203615,3290,3290,3290,3290,0
|
|
20231213,122500,23203615,3290,3290,3290,3290,0
|
|
20231213,122400,23203615,3290,3290,3290,3290,0
|
|
20231213,122300,23203615,3290,3290,3290,3290,0
|
|
20231213,122200,23203615,3290,3290,3290,3290,0
|
|
20231213,122100,23203615,3290,3290,3290,3290,0
|
|
20231213,122000,23203615,3290,3290,3290,3290,0
|
|
20231213,121900,23203615,3290,3290,3290,3290,0
|
|
20231213,121800,23203615,3290,3290,3290,3290,0
|
|
20231213,121700,23203615,3290,3290,3290,3290,0
|
|
20231213,121600,23203615,3290,3290,3290,3290,0
|
|
20231213,121500,23203615,3290,3290,3290,3290,0
|
|
20231213,121400,23203615,3290,3290,3290,3290,0
|
|
20231213,121300,23203615,3290,3290,3290,3290,0
|
|
20231213,121200,23203615,3290,3290,3290,3290,0
|
|
20231213,121100,23203615,3290,3290,3290,3290,0
|
|
20231213,121000,23203615,3290,3290,3290,3290,0
|
|
20231213,120900,23203615,3290,3290,3290,3290,0
|
|
20231213,120800,23203615,3290,3290,3290,3290,0
|
|
20231213,120700,23203615,3290,3290,3290,3290,0
|
|
20231213,120600,23203615,3290,3290,3290,3290,0
|
|
20231213,120500,23203615,3290,3290,3290,3290,0
|
|
20231213,120400,23203615,3290,3290,3290,3290,0
|
|
20231213,120300,23203615,3290,3290,3290,3290,0
|
|
20231213,120200,23203615,3290,3290,3290,3290,0
|
|
20231213,120100,23203615,3290,3290,3290,3290,18
|
|
20231213,120000,23144395,3290,3290,3290,3290,0
|
|
20231213,115900,23144395,3290,3290,3290,3290,0
|
|
20231213,115800,23144395,3290,3290,3290,3290,100
|
|
20231213,115700,22815395,3280,3280,3280,3280,0
|
|
20231213,115600,22815395,3280,3280,3280,3280,0
|
|
20231213,115500,22815395,3280,3280,3280,3280,0
|
|
20231213,115400,22815395,3280,3280,3280,3280,0
|
|
20231213,115300,22815395,3280,3280,3280,3280,0
|
|
20231213,115200,22815395,3280,3280,3280,3280,0
|
|
20231213,115100,22815395,3280,3280,3280,3280,1
|
|
20231213,115000,22812115,3290,3290,3290,3290,0
|
|
20231213,114900,22812115,3290,3290,3290,3290,100
|
|
20231213,114800,22483115,3290,3290,3290,3290,1823
|
|
20231213,114700,16485445,3290,3290,3290,3290,0
|
|
20231213,114600,16485445,3290,3290,3290,3290,0
|
|
20231213,114500,16485445,3290,3290,3290,3290,0
|
|
20231213,114400,16485445,3290,3290,3290,3290,0
|
|
20231213,114300,16485445,3290,3290,3290,3290,0
|
|
20231213,114200,16485445,3290,3290,3290,3290,0
|
|
20231213,114100,16485445,3290,3290,3290,3290,0
|
|
20231213,114000,16485445,3290,3290,3290,3290,0
|
|
20231213,113900,16485445,3290,3290,3290,3290,0
|
|
20231213,113800,16485445,3290,3290,3290,3290,0
|
|
20231213,113700,16485445,3290,3290,3290,3290,0
|
|
20231213,113600,16485445,3290,3290,3290,3290,0
|
|
20231213,113500,16485445,3290,3290,3290,3290,0
|
|
20231213,113400,16485445,3290,3290,3290,3290,0
|
|
20231213,113300,16485445,3290,3290,3290,3290,0
|
|
20231213,113200,16485445,3290,3290,3290,3290,0
|
|
20231213,113100,16485445,3290,3290,3290,3290,0
|
|
20231213,113000,16485445,3290,3290,3290,3290,28
|
|
20231213,112900,16393325,3290,3290,3290,3290,0
|
|
20231213,112800,16393325,3290,3290,3290,3290,18
|
|
20231213,112700,16334105,3290,3290,3290,3290,0
|
|
20231213,112600,16334105,3290,3290,3290,3290,0
|
|
20231213,112500,16334105,3290,3290,3290,3290,0
|
|
20231213,112400,16334105,3290,3290,3290,3290,0
|
|
20231213,112300,16334105,3290,3290,3290,3290,0
|
|
20231213,112200,16334105,3290,3290,3290,3290,0
|
|
20231213,112100,16334105,3290,3290,3290,3290,0
|
|
20231213,112000,16334105,3290,3285,3290,3285,100
|
|
20231213,111900,16005520,3280,3280,3280,3280,0
|
|
20231213,111800,16005520,3280,3280,3280,3280,0
|
|
20231213,111700,16005520,3280,3280,3280,3280,0
|
|
20231213,111600,16005520,3280,3280,3280,3280,0
|
|
20231213,111500,16005520,3280,3280,3280,3280,0
|
|
20231213,111400,16005520,3280,3280,3280,3280,0
|
|
20231213,111300,16005520,3280,3280,3280,3280,0
|
|
20231213,111200,16005520,3280,3280,3280,3280,0
|
|
20231213,111100,16005520,3280,3280,3280,3280,0
|
|
20231213,111000,16005520,3280,3280,3280,3280,0
|
|
20231213,110900,16005520,3280,3280,3280,3280,0
|
|
20231213,110800,16005520,3280,3280,3280,3280,0
|
|
20231213,110700,16005520,3280,3280,3280,3280,0
|
|
20231213,110600,16005520,3280,3280,3280,3280,0
|
|
20231213,110500,16005520,3280,3280,3280,3280,0
|
|
20231213,110400,16005520,3280,3280,3280,3280,0
|
|
20231213,110300,16005520,3280,3280,3280,3280,0
|
|
20231213,110200,16005520,3280,3280,3280,3280,0
|
|
20231213,110100,16005520,3280,3280,3280,3280,0
|
|
20231213,110000,16005520,3280,3280,3280,3280,0
|
|
20231213,105900,16005520,3280,3280,3280,3280,0
|
|
20231213,105800,16005520,3280,3280,3280,3280,1
|
|
20231213,105700,16002240,3280,3280,3280,3280,0
|
|
20231213,105600,16002240,3280,3280,3280,3280,0
|
|
20231213,105500,16002240,3280,3280,3280,3280,974
|
|
20231213,105400,12807520,3275,3275,3275,3275,0
|
|
20231213,105300,12807520,3275,3275,3275,3275,0
|
|
20231213,105200,12807520,3275,3275,3275,3275,0
|
|
20231213,105100,12807520,3275,3275,3275,3275,45
|
|
20231213,105000,12660145,3280,3280,3280,3280,0
|
|
20231213,104900,12660145,3280,3280,3280,3280,0
|
|
20231213,104800,12660145,3280,3280,3280,3280,0
|
|
20231213,104700,12660145,3280,3280,3280,3280,0
|
|
20231213,104600,12660145,3280,3280,3280,3280,0
|
|
20231213,104500,12660145,3280,3280,3280,3280,50
|
|
20231213,104400,12496145,3280,3280,3280,3280,0
|
|
20231213,104300,12496145,3280,3280,3280,3280,5
|
|
20231213,104200,12479745,3280,3280,3280,3280,0
|
|
20231213,104100,12479745,3280,3280,3280,3280,0
|
|
20231213,104000,12479745,3280,3280,3280,3280,0
|
|
20231213,103900,12479745,3280,3280,3280,3280,0
|
|
20231213,103800,12479745,3280,3280,3280,3280,0
|
|
20231213,103700,12479745,3280,3280,3280,3280,0
|
|
20231213,103600,12479745,3280,3280,3280,3280,0
|
|
20231213,103500,12479745,3280,3280,3280,3280,0
|
|
20231213,103400,12479745,3280,3280,3280,3280,0
|
|
20231213,103300,12479745,3280,3280,3280,3280,0
|
|
20231213,103200,12479745,3280,3280,3280,3280,0
|
|
20231213,103100,12479745,3280,3280,3280,3280,0
|
|
20231213,103000,12479745,3280,3280,3280,3280,0
|
|
20231213,102900,12479745,3280,3280,3280,3280,10
|
|
20231213,102800,12446945,3280,3280,3280,3280,0
|
|
20231213,102700,12446945,3280,3280,3280,3280,0
|
|
20231213,102600,12446945,3280,3280,3280,3280,0
|
|
20231213,102500,12446945,3280,3280,3280,3280,0
|
|
20231213,102400,12446945,3280,3280,3280,3280,0
|
|
20231213,102300,12446945,3280,3280,3280,3280,0
|
|
20231213,102200,12446945,3280,3280,3280,3280,0
|
|
20231213,102100,12446945,3280,3280,3280,3280,0
|
|
20231213,102000,12446945,3280,3280,3280,3280,0
|
|
20231213,101900,12446945,3280,3280,3280,3280,0
|
|
20231213,101800,12446945,3280,3280,3280,3280,0
|
|
20231213,101700,12446945,3280,3280,3280,3280,100
|
|
20231213,101600,12118945,3280,3280,3280,3280,0
|
|
20231213,101500,12118945,3280,3280,3280,3280,0
|
|
20231213,101400,12118945,3280,3280,3280,3280,1
|
|
20231213,101300,12115665,3280,3280,3280,3280,589
|
|
20231213,101200,10183745,3280,3280,3280,3280,0
|
|
20231213,101100,10183745,3280,3280,3280,3280,0
|
|
20231213,101000,10183745,3280,3280,3280,3280,1
|
|
20231213,100900,10180465,3285,3285,3285,3285,0
|
|
20231213,100800,10180465,3285,3285,3285,3285,0
|
|
20231213,100700,10180465,3285,3285,3285,3285,1
|
|
20231213,100600,10177180,3280,3280,3280,3280,0
|
|
20231213,100500,10177180,3280,3280,3280,3280,0
|
|
20231213,100400,10177180,3280,3280,3280,3280,1001
|
|
20231213,100300,6893900,3285,3285,3285,3285,0
|
|
20231213,100200,6893900,3285,3285,3285,3285,0
|
|
20231213,100100,6893900,3285,3285,3285,3285,100
|
|
20231213,100000,6565400,3285,3285,3285,3285,0
|
|
20231213,095900,6565400,3285,3285,3285,3285,0
|
|
20231213,095800,6565400,3285,3285,3285,3285,0
|
|
20231213,095700,6565400,3285,3285,3285,3285,0
|
|
20231213,095600,6565400,3285,3285,3285,3285,0
|
|
20231213,095500,6565400,3285,3285,3285,3285,0
|
|
20231213,095400,6565400,3285,3285,3285,3285,0
|
|
20231213,095300,6565400,3285,3285,3285,3285,0
|
|
20231213,095200,6565400,3285,3285,3285,3285,0
|
|
20231213,095100,6565400,3285,3285,3285,3285,1
|
|
20231213,095000,6562115,3285,3285,3285,3285,0
|
|
20231213,094900,6562115,3285,3285,3285,3285,3
|
|
20231213,094800,6552260,3285,3285,3285,3285,679
|
|
20231213,094700,4321745,3285,3285,3285,3285,0
|
|
20231213,094600,4321745,3285,3285,3285,3285,3
|
|
20231213,094500,4311890,3285,3285,3285,3285,0
|
|
20231213,094400,4311890,3285,3285,3285,3285,2
|
|
20231213,094300,4305320,3280,3280,3280,3280,0
|
|
20231213,094200,4305320,3280,3280,3280,3280,217
|
|
20231213,094100,3593560,3285,3285,3285,3285,0
|
|
20231213,094000,3593560,3285,3285,3285,3285,4
|
|
20231213,093900,3580420,3285,3280,3285,3280,38
|
|
20231213,093800,3455600,3285,3285,3285,3285,54
|
|
20231213,093700,3278210,3285,3285,3285,3285,18
|
|
20231213,093600,3219080,3285,3285,3285,3285,46
|
|
20231213,093500,3067970,3285,3285,3285,3285,0
|
|
20231213,093400,3067970,3285,3285,3285,3285,0
|
|
20231213,093300,3067970,3285,3285,3285,3285,0
|
|
20231213,093200,3067970,3285,3285,3285,3285,5
|
|
20231213,093100,3051545,3285,3285,3285,3285,6
|
|
20231213,093000,3031835,3285,3285,3285,3285,200
|
|
20231213,092900,2374835,3280,3280,3280,3280,0
|
|
20231213,092800,2374835,3280,3280,3280,3280,0
|
|
20231213,092700,2374835,3280,3280,3280,3280,0
|
|
20231213,092600,2374835,3280,3280,3280,3280,0
|
|
20231213,092500,2374835,3280,3280,3280,3280,0
|
|
20231213,092400,2374835,3280,3280,3280,3280,450
|
|
20231213,092300,898835,3280,3280,3280,3280,0
|
|
20231213,092200,898835,3280,3280,3280,3280,0
|
|
20231213,092100,898835,3280,3280,3280,3280,251
|
|
20231213,092000,75555,3285,3285,3285,3285,0
|
|
20231213,091900,75555,3285,3285,3285,3285,0
|
|
20231213,091800,75555,3285,3285,3285,3285,0
|
|
20231213,091700,75555,3285,3285,3285,3285,0
|
|
20231213,091600,75555,3285,3285,3285,3285,0
|
|
20231213,091500,75555,3285,3285,3285,3285,0
|
|
20231213,091400,75555,3285,3285,3285,3285,0
|
|
20231213,091300,75555,3285,3285,3285,3285,0
|
|
20231213,091200,75555,3285,3285,3285,3285,20
|
|
20231213,091100,9855,3285,3285,3285,3285,0
|
|
20231213,091000,9855,3285,3285,3285,3285,0
|
|
20231213,090900,9855,3285,3285,3285,3285,0
|
|
20231213,090800,9855,3285,3285,3285,3285,0
|
|
20231213,090700,9855,3285,3285,3285,3285,0
|
|
20231213,090600,9855,3285,3285,3285,3285,0
|
|
20231213,090500,9855,3285,3285,3285,3285,0
|
|
20231213,090400,9855,3285,3285,3285,3285,3
|
|
20231213,090300,0,3285,3285,3285,3285,0
|
|
20231213,090200,0,3285,3285,3285,3285,0
|
|
20231213,090100,0,3285,3285,3285,3285,0
|
|
20231213,090000,0,3285,3285,3285,3285,0
|