667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,200400,61599455,3290,3290,3290,3290,968
|
|
20231214,200300,61599455,3290,3290,3290,3290,0
|
|
20231214,200200,61599455,3290,3290,3290,3290,0
|
|
20231214,200100,61599455,3290,3290,3290,3290,0
|
|
20231214,200000,61599455,3290,3290,3290,3290,0
|
|
20231214,195900,61599455,3290,3290,3290,3290,0
|
|
20231214,195800,61599455,3290,3290,3290,3290,0
|
|
20231214,195700,61599455,3290,3290,3290,3290,0
|
|
20231214,195600,61599455,3290,3290,3290,3290,0
|
|
20231214,195500,61599455,3290,3290,3290,3290,0
|
|
20231214,195400,61599455,3290,3290,3290,3290,0
|
|
20231214,195300,61599455,3290,3290,3290,3290,0
|
|
20231214,195200,61599455,3290,3290,3290,3290,0
|
|
20231214,195100,61599455,3290,3290,3290,3290,0
|
|
20231214,195000,61599455,3290,3290,3290,3290,0
|
|
20231214,194900,61599455,3290,3290,3290,3290,0
|
|
20231214,194800,61599455,3290,3290,3290,3290,0
|
|
20231214,194700,61599455,3290,3290,3290,3290,0
|
|
20231214,194600,61599455,3290,3290,3290,3290,0
|
|
20231214,194500,61599455,3290,3290,3290,3290,0
|
|
20231214,194400,61599455,3290,3290,3290,3290,0
|
|
20231214,194300,61599455,3290,3290,3290,3290,0
|
|
20231214,194200,61599455,3290,3290,3290,3290,0
|
|
20231214,194100,61599455,3290,3290,3290,3290,0
|
|
20231214,194000,61599455,3290,3290,3290,3290,0
|
|
20231214,193900,61599455,3290,3290,3290,3290,0
|
|
20231214,193800,61599455,3290,3290,3290,3290,0
|
|
20231214,193700,61599455,3290,3290,3290,3290,0
|
|
20231214,193600,61599455,3290,3290,3290,3290,0
|
|
20231214,193500,61599455,3290,3290,3290,3290,0
|
|
20231214,193400,61599455,3290,3290,3290,3290,968
|
|
20231214,193300,61599455,3290,3290,3290,3290,0
|
|
20231214,193200,61599455,3290,3290,3290,3290,0
|
|
20231214,193100,61599455,3290,3290,3290,3290,0
|
|
20231214,193000,61599455,3290,3290,3290,3290,0
|
|
20231214,192900,61599455,3290,3290,3290,3290,0
|
|
20231214,192800,61599455,3290,3290,3290,3290,0
|
|
20231214,192700,61599455,3290,3290,3290,3290,0
|
|
20231214,192600,61599455,3290,3290,3290,3290,0
|
|
20231214,192500,61599455,3290,3290,3290,3290,0
|
|
20231214,192400,61599455,3290,3290,3290,3290,0
|
|
20231214,192300,61599455,3290,3290,3290,3290,0
|
|
20231214,192200,61599455,3290,3290,3290,3290,0
|
|
20231214,192100,61599455,3290,3290,3290,3290,0
|
|
20231214,192000,61599455,3290,3290,3290,3290,0
|
|
20231214,191900,61599455,3290,3290,3290,3290,0
|
|
20231214,191800,61599455,3290,3290,3290,3290,0
|
|
20231214,191700,61599455,3290,3290,3290,3290,0
|
|
20231214,191600,61599455,3290,3290,3290,3290,0
|
|
20231214,191500,61599455,3290,3290,3290,3290,0
|
|
20231214,191400,61599455,3290,3290,3290,3290,0
|
|
20231214,191300,61599455,3290,3290,3290,3290,0
|
|
20231214,191200,61599455,3290,3290,3290,3290,0
|
|
20231214,191100,61599455,3290,3290,3290,3290,0
|
|
20231214,191000,61599455,3290,3290,3290,3290,0
|
|
20231214,190900,61599455,3290,3290,3290,3290,0
|
|
20231214,190800,61599455,3290,3290,3290,3290,0
|
|
20231214,190700,61599455,3290,3290,3290,3290,0
|
|
20231214,190600,61599455,3290,3290,3290,3290,0
|
|
20231214,190500,61599455,3290,3290,3290,3290,0
|
|
20231214,190400,61599455,3290,3290,3290,3290,968
|
|
20231214,190300,61599455,3290,3290,3290,3290,0
|
|
20231214,190200,61599455,3290,3290,3290,3290,0
|
|
20231214,190100,61599455,3290,3290,3290,3290,0
|
|
20231214,190000,61599455,3290,3290,3290,3290,0
|
|
20231214,185900,61599455,3290,3290,3290,3290,0
|
|
20231214,185800,61599455,3290,3290,3290,3290,0
|
|
20231214,185700,61599455,3290,3290,3290,3290,0
|
|
20231214,185600,61599455,3290,3290,3290,3290,0
|
|
20231214,185500,61599455,3290,3290,3290,3290,0
|
|
20231214,185400,61599455,3290,3290,3290,3290,0
|
|
20231214,185300,61599455,3290,3290,3290,3290,0
|
|
20231214,185200,61599455,3290,3290,3290,3290,0
|
|
20231214,185100,61599455,3290,3290,3290,3290,0
|
|
20231214,185000,61599455,3290,3290,3290,3290,0
|
|
20231214,184900,61599455,3290,3290,3290,3290,0
|
|
20231214,184800,61599455,3290,3290,3290,3290,0
|
|
20231214,184700,61599455,3290,3290,3290,3290,0
|
|
20231214,184600,61599455,3290,3290,3290,3290,0
|
|
20231214,184500,61599455,3290,3290,3290,3290,0
|
|
20231214,184400,61599455,3290,3290,3290,3290,0
|
|
20231214,184300,61599455,3290,3290,3290,3290,0
|
|
20231214,184200,61599455,3290,3290,3290,3290,0
|
|
20231214,184100,61599455,3290,3290,3290,3290,0
|
|
20231214,184000,61599455,3290,3290,3290,3290,0
|
|
20231214,183900,61599455,3290,3290,3290,3290,0
|
|
20231214,183800,61599455,3290,3290,3290,3290,0
|
|
20231214,183700,61599455,3290,3290,3290,3290,0
|
|
20231214,183600,61599455,3290,3290,3290,3290,0
|
|
20231214,183500,61599455,3290,3290,3290,3290,0
|
|
20231214,183400,61599455,3290,3290,3290,3290,968
|
|
20231214,183300,61599455,3290,3290,3290,3290,0
|
|
20231214,183200,61599455,3290,3290,3290,3290,0
|
|
20231214,183100,61599455,3290,3290,3290,3290,0
|
|
20231214,183000,61599455,3290,3290,3290,3290,0
|
|
20231214,182900,61599455,3290,3290,3290,3290,0
|
|
20231214,182800,61599455,3290,3290,3290,3290,0
|
|
20231214,182700,61599455,3290,3290,3290,3290,0
|
|
20231214,182600,61599455,3290,3290,3290,3290,0
|
|
20231214,182500,61599455,3290,3290,3290,3290,0
|
|
20231214,182400,61599455,3290,3290,3290,3290,0
|
|
20231214,182300,61599455,3290,3290,3290,3290,0
|
|
20231214,182200,61599455,3290,3290,3290,3290,0
|
|
20231214,182100,61599455,3290,3290,3290,3290,0
|
|
20231214,182000,61599455,3290,3290,3290,3290,0
|
|
20231214,181900,61599455,3290,3290,3290,3290,0
|
|
20231214,181800,61599455,3290,3290,3290,3290,0
|
|
20231214,181700,61599455,3290,3290,3290,3290,0
|
|
20231214,181600,61599455,3290,3290,3290,3290,0
|
|
20231214,181500,61599455,3290,3290,3290,3290,0
|
|
20231214,181400,61599455,3290,3290,3290,3290,0
|
|
20231214,181300,61599455,3290,3290,3290,3290,0
|
|
20231214,181200,61599455,3290,3290,3290,3290,0
|
|
20231214,181100,61599455,3290,3290,3290,3290,0
|
|
20231214,181000,61599455,3290,3290,3290,3290,0
|
|
20231214,180900,61599455,3290,3290,3290,3290,0
|
|
20231214,180800,61599455,3290,3290,3290,3290,0
|
|
20231214,180700,61599455,3290,3290,3290,3290,0
|
|
20231214,180600,61599455,3290,3290,3290,3290,0
|
|
20231214,180500,61599455,3290,3290,3290,3290,0
|
|
20231214,180400,61599455,3290,3290,3290,3290,968
|
|
20231214,180300,61599455,3290,3290,3290,3290,0
|
|
20231214,180200,61599455,3290,3290,3290,3290,0
|
|
20231214,180100,61599455,3290,3290,3290,3290,0
|
|
20231214,180000,61599455,3290,3290,3290,3290,0
|
|
20231214,175900,61599455,3290,3290,3290,3290,0
|
|
20231214,175800,61599455,3290,3290,3290,3290,0
|
|
20231214,175700,61599455,3290,3290,3290,3290,0
|
|
20231214,175600,61599455,3290,3290,3290,3290,0
|
|
20231214,175500,61599455,3290,3290,3290,3290,0
|
|
20231214,175400,61599455,3290,3290,3290,3290,0
|
|
20231214,175300,61599455,3290,3290,3290,3290,0
|
|
20231214,175200,61599455,3290,3290,3290,3290,0
|
|
20231214,175100,61599455,3290,3290,3290,3290,0
|
|
20231214,175000,61599455,3290,3290,3290,3290,0
|
|
20231214,174900,61599455,3290,3290,3290,3290,0
|
|
20231214,174800,61599455,3290,3290,3290,3290,0
|
|
20231214,174700,61599455,3290,3290,3290,3290,0
|
|
20231214,174600,61599455,3290,3290,3290,3290,0
|
|
20231214,174500,61599455,3290,3290,3290,3290,0
|
|
20231214,174400,61599455,3290,3290,3290,3290,0
|
|
20231214,174300,61599455,3290,3290,3290,3290,0
|
|
20231214,174200,61599455,3290,3290,3290,3290,0
|
|
20231214,174100,61599455,3290,3290,3290,3290,0
|
|
20231214,174000,61599455,3290,3290,3290,3290,0
|
|
20231214,173900,61599455,3290,3290,3290,3290,0
|
|
20231214,173800,61599455,3290,3290,3290,3290,0
|
|
20231214,173700,61599455,3290,3290,3290,3290,0
|
|
20231214,173600,61599455,3290,3290,3290,3290,0
|
|
20231214,173500,61599455,3290,3290,3290,3290,0
|
|
20231214,173400,61599455,3290,3290,3290,3290,968
|
|
20231214,173300,61599455,3290,3290,3290,3290,0
|
|
20231214,173200,61599455,3290,3290,3290,3290,0
|
|
20231214,173100,61599455,3290,3290,3290,3290,0
|
|
20231214,173000,61599455,3290,3290,3290,3290,0
|
|
20231214,172900,61599455,3290,3290,3290,3290,0
|
|
20231214,172800,61599455,3290,3290,3290,3290,0
|
|
20231214,172700,61599455,3290,3290,3290,3290,0
|
|
20231214,172600,61599455,3290,3290,3290,3290,0
|
|
20231214,172500,61599455,3290,3290,3290,3290,0
|
|
20231214,172400,61599455,3290,3290,3290,3290,0
|
|
20231214,172300,61599455,3290,3290,3290,3290,0
|
|
20231214,172200,61599455,3290,3290,3290,3290,0
|
|
20231214,172100,61599455,3290,3290,3290,3290,0
|
|
20231214,172000,61599455,3290,3290,3290,3290,0
|
|
20231214,171900,61599455,3290,3290,3290,3290,0
|
|
20231214,171800,61599455,3290,3290,3290,3290,0
|
|
20231214,171700,61599455,3290,3290,3290,3290,0
|
|
20231214,171600,61599455,3290,3290,3290,3290,0
|
|
20231214,171500,61599455,3290,3290,3290,3290,0
|
|
20231214,171400,61599455,3290,3290,3290,3290,0
|
|
20231214,171300,61599455,3290,3290,3290,3290,0
|
|
20231214,171200,61599455,3290,3290,3290,3290,0
|
|
20231214,171100,61599455,3290,3290,3290,3290,0
|
|
20231214,171000,61599455,3290,3290,3290,3290,0
|
|
20231214,170900,61599455,3290,3290,3290,3290,0
|
|
20231214,170800,61599455,3290,3290,3290,3290,0
|
|
20231214,170700,61599455,3290,3290,3290,3290,0
|
|
20231214,170600,61599455,3290,3290,3290,3290,0
|
|
20231214,170500,61599455,3290,3290,3290,3290,0
|
|
20231214,170400,61599455,3290,3290,3290,3290,968
|
|
20231214,170300,61599455,3290,3290,3290,3290,0
|
|
20231214,170200,61599455,3290,3290,3290,3290,0
|
|
20231214,170100,61599455,3290,3290,3290,3290,0
|
|
20231214,170000,61599455,3290,3290,3290,3290,0
|
|
20231214,165900,61599455,3290,3290,3290,3290,0
|
|
20231214,165800,61599455,3290,3290,3290,3290,0
|
|
20231214,165700,61599455,3290,3290,3290,3290,0
|
|
20231214,165600,61599455,3290,3290,3290,3290,0
|
|
20231214,165500,61599455,3290,3290,3290,3290,0
|
|
20231214,165400,61599455,3290,3290,3290,3290,0
|
|
20231214,165300,61599455,3290,3290,3290,3290,0
|
|
20231214,165200,61599455,3290,3290,3290,3290,0
|
|
20231214,165100,61599455,3290,3290,3290,3290,0
|
|
20231214,165000,61599455,3290,3290,3290,3290,0
|
|
20231214,164900,61599455,3290,3290,3290,3290,0
|
|
20231214,164800,61599455,3290,3290,3290,3290,0
|
|
20231214,164700,61599455,3290,3290,3290,3290,0
|
|
20231214,164600,61599455,3290,3290,3290,3290,0
|
|
20231214,164500,61599455,3290,3290,3290,3290,0
|
|
20231214,164400,61599455,3290,3290,3290,3290,0
|
|
20231214,164300,61599455,3290,3290,3290,3290,0
|
|
20231214,164200,61599455,3290,3290,3290,3290,0
|
|
20231214,164100,61599455,3290,3290,3290,3290,0
|
|
20231214,164000,61599455,3290,3290,3290,3290,0
|
|
20231214,163900,61599455,3290,3290,3290,3290,0
|
|
20231214,163800,61599455,3290,3290,3290,3290,0
|
|
20231214,163700,61599455,3290,3290,3290,3290,0
|
|
20231214,163600,61599455,3290,3290,3290,3290,0
|
|
20231214,163500,61599455,3290,3290,3290,3290,0
|
|
20231214,163400,61599455,3290,3290,3290,3290,968
|
|
20231214,163300,61599455,3290,3290,3290,3290,0
|
|
20231214,163200,61599455,3290,3290,3290,3290,0
|
|
20231214,163100,61599455,3290,3290,3290,3290,0
|
|
20231214,163000,61599455,3290,3290,3290,3290,0
|
|
20231214,162900,61599455,3290,3290,3290,3290,0
|
|
20231214,162800,61599455,3290,3290,3290,3290,0
|
|
20231214,162700,61599455,3290,3290,3290,3290,0
|
|
20231214,162600,61599455,3290,3290,3290,3290,0
|
|
20231214,162500,61599455,3290,3290,3290,3290,0
|
|
20231214,162400,61599455,3290,3290,3290,3290,0
|
|
20231214,162300,61599455,3290,3290,3290,3290,0
|
|
20231214,162200,61599455,3290,3290,3290,3290,0
|
|
20231214,162100,61599455,3290,3290,3290,3290,0
|
|
20231214,162000,61599455,3290,3290,3290,3290,0
|
|
20231214,161900,61599455,3290,3290,3290,3290,0
|
|
20231214,161800,61599455,3290,3290,3290,3290,0
|
|
20231214,161700,61599455,3290,3290,3290,3290,0
|
|
20231214,161600,61599455,3290,3290,3290,3290,0
|
|
20231214,161500,61599455,3290,3290,3290,3290,0
|
|
20231214,161400,61599455,3290,3290,3290,3290,0
|
|
20231214,161300,61599455,3290,3290,3290,3290,0
|
|
20231214,161200,61599455,3290,3290,3290,3290,0
|
|
20231214,161100,61599455,3290,3290,3290,3290,0
|
|
20231214,161000,61599455,3290,3290,3290,3290,0
|
|
20231214,160900,61599455,3290,3290,3290,3290,0
|
|
20231214,160800,61599455,3290,3290,3290,3290,0
|
|
20231214,160700,61599455,3290,3290,3290,3290,0
|
|
20231214,160600,61599455,3290,3290,3290,3290,0
|
|
20231214,160500,61599455,3290,3290,3290,3290,0
|
|
20231214,160400,61599455,3290,3290,3290,3290,968
|
|
20231214,160300,61599455,3290,3290,3290,3290,0
|
|
20231214,160200,61599455,3290,3290,3290,3290,0
|
|
20231214,160100,61599455,3290,3290,3290,3290,0
|
|
20231214,160000,61599455,3290,3290,3290,3290,0
|
|
20231214,155900,61599455,3290,3290,3290,3290,0
|
|
20231214,155800,61599455,3290,3290,3290,3290,0
|
|
20231214,155700,61599455,3290,3290,3290,3290,0
|
|
20231214,155600,61599455,3290,3290,3290,3290,0
|
|
20231214,155500,61599455,3290,3290,3290,3290,0
|
|
20231214,155400,61599455,3290,3290,3290,3290,0
|
|
20231214,155300,61599455,3290,3290,3290,3290,0
|
|
20231214,155200,61599455,3290,3290,3290,3290,0
|
|
20231214,155100,61599455,3290,3290,3290,3290,0
|
|
20231214,155000,61599455,3290,3290,3290,3290,0
|
|
20231214,154900,61599455,3290,3290,3290,3290,0
|
|
20231214,154800,61599455,3290,3290,3290,3290,0
|
|
20231214,154700,61599455,3290,3290,3290,3290,0
|
|
20231214,154600,61599455,3290,3290,3290,3290,0
|
|
20231214,154500,61599455,3290,3290,3290,3290,0
|
|
20231214,154400,61599455,3290,3290,3290,3290,0
|
|
20231214,154300,61599455,3290,3290,3290,3290,0
|
|
20231214,154200,61599455,3290,3290,3290,3290,0
|
|
20231214,154100,61599455,3290,3290,3290,3290,0
|
|
20231214,154000,61599455,3290,3290,3290,3290,0
|
|
20231214,153900,61599455,3290,3290,3290,3290,0
|
|
20231214,153800,61599455,3290,3290,3290,3290,0
|
|
20231214,153700,61599455,3290,3290,3290,3290,0
|
|
20231214,153600,61599455,3290,3290,3290,3290,0
|
|
20231214,153500,61599455,3290,3290,3290,3290,0
|
|
20231214,153400,61599455,3290,3290,3290,3290,968
|
|
20231214,153300,61599455,3290,3290,3290,3290,0
|
|
20231214,153200,61599455,3290,3290,3290,3290,0
|
|
20231214,153100,61599455,3290,3290,3290,3290,0
|
|
20231214,153000,61599455,3290,3290,3290,3290,968
|
|
20231214,152900,58414735,3290,3290,3290,3290,0
|
|
20231214,152800,58414735,3290,3290,3290,3290,0
|
|
20231214,152700,58414735,3290,3290,3290,3290,0
|
|
20231214,152600,58414735,3290,3290,3290,3290,0
|
|
20231214,152500,58414735,3290,3290,3290,3290,0
|
|
20231214,152400,58414735,3290,3290,3290,3290,0
|
|
20231214,152300,58414735,3290,3290,3290,3290,0
|
|
20231214,152200,58414735,3290,3290,3290,3290,0
|
|
20231214,152100,58414735,3290,3290,3290,3290,0
|
|
20231214,152000,58414735,3290,3290,3290,3290,0
|
|
20231214,151900,58414735,3290,3290,3290,3290,0
|
|
20231214,151800,58414735,3290,3290,3290,3290,1
|
|
20231214,151700,58411445,3285,3290,3290,3285,10
|
|
20231214,151600,58378585,3285,3290,3290,3285,9
|
|
20231214,151500,58349015,3285,3285,3285,3285,7
|
|
20231214,151400,58326020,3285,3285,3290,3285,13
|
|
20231214,151300,58283310,3290,3280,3290,3280,8
|
|
20231214,151200,58257040,3280,3280,3280,3280,8
|
|
20231214,151100,58230800,3280,3285,3285,3280,5
|
|
20231214,151000,58214395,3280,3280,3280,3280,7
|
|
20231214,150900,58191435,3280,3280,3280,3280,8
|
|
20231214,150800,58165195,3280,3280,3280,3280,48
|
|
20231214,150700,58007755,3280,3280,3280,3280,8
|
|
20231214,150600,57981515,3280,3280,3280,3280,7
|
|
20231214,150500,57958555,3280,3280,3280,3280,8
|
|
20231214,150400,57932315,3280,3285,3285,3280,7
|
|
20231214,150300,57909340,3285,3285,3285,3285,7
|
|
20231214,150200,57886345,3285,3285,3285,3285,8
|
|
20231214,150100,57860065,3285,3285,3285,3285,7
|
|
20231214,150000,57837070,3285,3290,3290,3285,5
|
|
20231214,145900,57820640,3285,3280,3285,3280,12
|
|
20231214,145800,57781240,3290,3285,3290,3280,138
|
|
20231214,145700,57327920,3280,3280,3285,3280,9
|
|
20231214,145600,57298395,3285,3285,3285,3280,10
|
|
20231214,145500,57265580,3280,3285,3285,3280,10
|
|
20231214,145400,57232770,3280,3280,3285,3280,9
|
|
20231214,145300,57203245,3280,3280,3280,3280,7
|
|
20231214,145200,57180285,3280,3280,3285,3280,9
|
|
20231214,145100,57150760,3285,3280,3285,3280,8
|
|
20231214,145000,57124515,3285,3280,3285,3280,9
|
|
20231214,144900,57094990,3280,3280,3280,3280,8
|
|
20231214,144800,57068750,3280,3280,3285,3280,8
|
|
20231214,144700,57042505,3280,3280,3280,3280,8
|
|
20231214,144600,57016265,3280,3280,3280,3280,7
|
|
20231214,144500,56993305,3280,3280,3280,3280,8
|
|
20231214,144400,56967065,3280,3280,3280,3280,7
|
|
20231214,144300,56944105,3280,3285,3285,3280,5
|
|
20231214,144200,56927700,3280,3280,3280,3280,8
|
|
20231214,144100,56901460,3280,3280,3280,3280,7
|
|
20231214,144000,56878500,3280,3280,3280,3280,8
|
|
20231214,143900,56852260,3280,3280,3280,3280,8
|
|
20231214,143800,56826020,3280,3280,3280,3280,7
|
|
20231214,143700,56803060,3280,3280,3280,3280,8
|
|
20231214,143600,56776820,3280,3280,3280,3280,7
|
|
20231214,143500,56753860,3280,3280,3280,3280,8
|
|
20231214,143400,56727620,3280,3280,3280,3280,7
|
|
20231214,143300,56704660,3280,3280,3280,3280,8
|
|
20231214,143200,56678420,3280,3280,3280,3280,8
|
|
20231214,143100,56652180,3280,3280,3280,3280,7
|
|
20231214,143000,56629220,3280,3280,3280,3280,8
|
|
20231214,142900,56602980,3280,3280,3280,3280,7
|
|
20231214,142800,56580020,3285,3280,3285,3280,9
|
|
20231214,142700,56550495,3280,3280,3280,3280,7
|
|
20231214,142600,56527535,3280,3280,3280,3280,0
|
|
20231214,142500,56527535,3280,3280,3280,3280,0
|
|
20231214,142400,56527535,3280,3280,3280,3280,576
|
|
20231214,142300,54638255,3280,3280,3280,3280,0
|
|
20231214,142200,54638255,3280,3280,3280,3280,0
|
|
20231214,142100,54638255,3280,3280,3280,3280,0
|
|
20231214,142000,54638255,3280,3280,3280,3280,50
|
|
20231214,141900,54474255,3280,3280,3280,3280,375
|
|
20231214,141800,53244255,3280,3280,3280,3280,500
|
|
20231214,141700,51604255,3285,3285,3285,3285,0
|
|
20231214,141600,51604255,3285,3285,3285,3285,0
|
|
20231214,141500,51604255,3285,3285,3285,3285,2
|
|
20231214,141400,51597685,3285,3280,3285,3280,3
|
|
20231214,141300,51587835,3285,3290,3290,3285,3849
|
|
20231214,141200,38937980,3290,3290,3290,3290,0
|
|
20231214,141100,38937980,3290,3290,3290,3290,300
|
|
20231214,141000,37950980,3290,3290,3290,3290,0
|
|
20231214,140900,37950980,3290,3290,3290,3290,0
|
|
20231214,140800,37950980,3290,3290,3290,3290,2
|
|
20231214,140700,37944400,3290,3295,3295,3290,151
|
|
20231214,140600,37447605,3290,3290,3290,3290,0
|
|
20231214,140500,37447605,3290,3290,3290,3290,0
|
|
20231214,140400,37447605,3290,3290,3290,3290,0
|
|
20231214,140300,37447605,3290,3290,3290,3290,0
|
|
20231214,140200,37447605,3290,3290,3290,3290,4
|
|
20231214,140100,37434445,3295,3295,3295,3295,0
|
|
20231214,140000,37434445,3295,3295,3295,3295,0
|
|
20231214,135900,37434445,3295,3295,3295,3295,0
|
|
20231214,135800,37434445,3295,3295,3295,3295,4
|
|
20231214,135700,37421265,3295,3295,3295,3295,0
|
|
20231214,135600,37421265,3295,3295,3295,3295,11
|
|
20231214,135500,37385020,3295,3295,3295,3295,0
|
|
20231214,135400,37385020,3295,3295,3295,3295,0
|
|
20231214,135300,37385020,3295,3295,3295,3295,0
|
|
20231214,135200,37385020,3295,3295,3295,3295,0
|
|
20231214,135100,37385020,3295,3295,3295,3295,0
|
|
20231214,135000,37385020,3295,3295,3295,3295,0
|
|
20231214,134900,37385020,3295,3295,3295,3295,0
|
|
20231214,134800,37385020,3295,3295,3295,3295,0
|
|
20231214,134700,37385020,3295,3295,3295,3295,0
|
|
20231214,134600,37385020,3295,3295,3295,3295,0
|
|
20231214,134500,37385020,3295,3295,3295,3295,0
|
|
20231214,134400,37385020,3295,3295,3295,3295,0
|
|
20231214,134300,37385020,3295,3295,3295,3295,0
|
|
20231214,134200,37385020,3295,3295,3295,3295,0
|
|
20231214,134100,37385020,3295,3295,3295,3295,0
|
|
20231214,134000,37385020,3295,3295,3295,3295,0
|
|
20231214,133900,37385020,3295,3295,3295,3295,0
|
|
20231214,133800,37385020,3295,3295,3295,3295,0
|
|
20231214,133700,37385020,3295,3295,3295,3295,0
|
|
20231214,133600,37385020,3295,3295,3295,3295,0
|
|
20231214,133500,37385020,3295,3295,3295,3295,0
|
|
20231214,133400,37385020,3295,3295,3295,3295,0
|
|
20231214,133300,37385020,3295,3295,3295,3295,0
|
|
20231214,133200,37385020,3295,3295,3295,3295,0
|
|
20231214,133100,37385020,3295,3295,3295,3295,0
|
|
20231214,133000,37385020,3295,3295,3295,3295,0
|
|
20231214,132900,37385020,3295,3295,3295,3295,0
|
|
20231214,132800,37385020,3295,3295,3295,3295,0
|
|
20231214,132700,37385020,3295,3295,3295,3295,0
|
|
20231214,132600,37385020,3295,3295,3295,3295,0
|
|
20231214,132500,37385020,3295,3295,3295,3295,0
|
|
20231214,132400,37385020,3295,3295,3295,3295,0
|
|
20231214,132300,37385020,3295,3295,3295,3295,0
|
|
20231214,132200,37385020,3295,3295,3295,3295,0
|
|
20231214,132100,37385020,3295,3295,3295,3295,0
|
|
20231214,132000,37385020,3295,3295,3295,3295,0
|
|
20231214,131900,37385020,3295,3295,3295,3295,0
|
|
20231214,131800,37385020,3295,3295,3295,3295,0
|
|
20231214,131700,37385020,3295,3295,3295,3295,0
|
|
20231214,131600,37385020,3295,3290,3295,3290,491
|
|
20231214,131500,35769625,3290,3290,3290,3290,1000
|
|
20231214,131400,32479625,3295,3290,3295,3290,508
|
|
20231214,131300,30808265,3290,3290,3290,3290,1000
|
|
20231214,131200,27518265,3290,3290,3290,3290,0
|
|
20231214,131100,27518265,3290,3295,3295,3290,1001
|
|
20231214,131000,24224970,3295,3295,3295,3295,0
|
|
20231214,130900,24224970,3295,3295,3295,3295,0
|
|
20231214,130800,24224970,3295,3295,3295,3295,0
|
|
20231214,130700,24224970,3295,3295,3295,3295,0
|
|
20231214,130600,24224970,3295,3295,3295,3295,0
|
|
20231214,130500,24224970,3295,3295,3295,3295,2
|
|
20231214,130400,24218380,3290,3290,3290,3290,0
|
|
20231214,130300,24218380,3290,3290,3290,3290,0
|
|
20231214,130200,24218380,3290,3290,3290,3290,0
|
|
20231214,130100,24218380,3290,3290,3290,3290,514
|
|
20231214,130000,22527320,3290,3290,3290,3290,0
|
|
20231214,125900,22527320,3290,3290,3290,3290,0
|
|
20231214,125800,22527320,3290,3290,3290,3290,3
|
|
20231214,125700,22517450,3295,3295,3295,3295,0
|
|
20231214,125600,22517450,3295,3295,3295,3295,30
|
|
20231214,125500,22418600,3295,3295,3295,3295,0
|
|
20231214,125400,22418600,3295,3295,3295,3295,0
|
|
20231214,125300,22418600,3295,3295,3295,3295,0
|
|
20231214,125200,22418600,3295,3295,3295,3295,0
|
|
20231214,125100,22418600,3295,3295,3295,3295,0
|
|
20231214,125000,22418600,3295,3295,3295,3295,0
|
|
20231214,124900,22418600,3295,3295,3295,3295,0
|
|
20231214,124800,22418600,3295,3295,3295,3295,0
|
|
20231214,124700,22418600,3295,3295,3295,3295,0
|
|
20231214,124600,22418600,3295,3295,3295,3295,36
|
|
20231214,124500,22299980,3295,3295,3295,3295,0
|
|
20231214,124400,22299980,3295,3295,3295,3295,0
|
|
20231214,124300,22299980,3295,3295,3295,3295,0
|
|
20231214,124200,22299980,3295,3295,3295,3295,0
|
|
20231214,124100,22299980,3295,3295,3295,3295,0
|
|
20231214,124000,22299980,3295,3295,3295,3295,0
|
|
20231214,123900,22299980,3295,3295,3295,3295,147
|
|
20231214,123800,21815615,3295,3295,3295,3295,0
|
|
20231214,123700,21815615,3295,3295,3295,3295,0
|
|
20231214,123600,21815615,3295,3295,3295,3295,0
|
|
20231214,123500,21815615,3295,3295,3295,3295,0
|
|
20231214,123400,21815615,3295,3295,3295,3295,0
|
|
20231214,123300,21815615,3295,3295,3295,3295,0
|
|
20231214,123200,21815615,3295,3295,3295,3295,0
|
|
20231214,123100,21815615,3295,3295,3295,3295,0
|
|
20231214,123000,21815615,3295,3295,3295,3295,0
|
|
20231214,122900,21815615,3295,3295,3295,3295,0
|
|
20231214,122800,21815615,3295,3295,3295,3295,0
|
|
20231214,122700,21815615,3295,3295,3295,3295,0
|
|
20231214,122600,21815615,3295,3295,3295,3295,0
|
|
20231214,122500,21815615,3295,3295,3295,3295,0
|
|
20231214,122400,21815615,3295,3295,3295,3295,0
|
|
20231214,122300,21815615,3295,3295,3295,3295,0
|
|
20231214,122200,21815615,3295,3295,3295,3295,0
|
|
20231214,122100,21815615,3295,3295,3295,3295,0
|
|
20231214,122000,21815615,3295,3295,3295,3295,0
|
|
20231214,121900,21815615,3295,3295,3295,3295,0
|
|
20231214,121800,21815615,3295,3295,3295,3295,0
|
|
20231214,121700,21815615,3295,3295,3295,3295,0
|
|
20231214,121600,21815615,3295,3295,3295,3295,0
|
|
20231214,121500,21815615,3295,3295,3295,3295,0
|
|
20231214,121400,21815615,3295,3295,3295,3295,0
|
|
20231214,121300,21815615,3295,3295,3295,3295,0
|
|
20231214,121200,21815615,3295,3295,3295,3295,0
|
|
20231214,121100,21815615,3295,3295,3295,3295,0
|
|
20231214,121000,21815615,3295,3295,3295,3295,0
|
|
20231214,120900,21815615,3295,3295,3295,3295,0
|
|
20231214,120800,21815615,3295,3295,3295,3295,0
|
|
20231214,120700,21815615,3295,3295,3295,3295,0
|
|
20231214,120600,21815615,3295,3295,3295,3295,0
|
|
20231214,120500,21815615,3295,3295,3295,3295,0
|
|
20231214,120400,21815615,3295,3295,3295,3295,0
|
|
20231214,120300,21815615,3295,3295,3295,3295,0
|
|
20231214,120200,21815615,3295,3295,3295,3295,0
|
|
20231214,120100,21815615,3295,3295,3295,3295,0
|
|
20231214,120000,21815615,3295,3295,3295,3295,0
|
|
20231214,115900,21815615,3295,3295,3295,3295,0
|
|
20231214,115800,21815615,3295,3295,3295,3295,0
|
|
20231214,115700,21815615,3295,3295,3295,3295,300
|
|
20231214,115600,20827115,3295,3295,3295,3295,0
|
|
20231214,115500,20827115,3295,3295,3295,3295,0
|
|
20231214,115400,20827115,3295,3295,3295,3295,0
|
|
20231214,115300,20827115,3295,3295,3295,3295,0
|
|
20231214,115200,20827115,3295,3295,3295,3295,15
|
|
20231214,115100,20777690,3290,3290,3290,3290,0
|
|
20231214,115000,20777690,3290,3290,3290,3290,0
|
|
20231214,114900,20777690,3290,3290,3290,3290,0
|
|
20231214,114800,20777690,3290,3290,3290,3290,0
|
|
20231214,114700,20777690,3290,3290,3290,3290,0
|
|
20231214,114600,20777690,3290,3290,3290,3290,50
|
|
20231214,114500,20613190,3290,3290,3290,3290,0
|
|
20231214,114400,20613190,3290,3290,3290,3290,0
|
|
20231214,114300,20613190,3290,3290,3290,3290,0
|
|
20231214,114200,20613190,3290,3290,3290,3290,0
|
|
20231214,114100,20613190,3290,3290,3290,3290,0
|
|
20231214,114000,20613190,3290,3290,3290,3290,0
|
|
20231214,113900,20613190,3290,3290,3290,3290,0
|
|
20231214,113800,20613190,3290,3290,3290,3290,0
|
|
20231214,113700,20613190,3290,3290,3290,3290,0
|
|
20231214,113600,20613190,3290,3290,3290,3290,0
|
|
20231214,113500,20613190,3290,3290,3290,3290,0
|
|
20231214,113400,20613190,3290,3290,3290,3290,0
|
|
20231214,113300,20613190,3290,3290,3290,3290,0
|
|
20231214,113200,20613190,3290,3290,3290,3290,0
|
|
20231214,113100,20613190,3290,3290,3290,3290,0
|
|
20231214,113000,20613190,3290,3290,3290,3290,0
|
|
20231214,112900,20613190,3290,3290,3290,3290,0
|
|
20231214,112800,20613190,3290,3290,3290,3290,0
|
|
20231214,112700,20613190,3290,3290,3290,3290,0
|
|
20231214,112600,20613190,3290,3290,3290,3290,0
|
|
20231214,112500,20613190,3290,3290,3290,3290,0
|
|
20231214,112400,20613190,3290,3290,3290,3290,0
|
|
20231214,112300,20613190,3290,3290,3290,3290,0
|
|
20231214,112200,20613190,3290,3290,3290,3290,0
|
|
20231214,112100,20613190,3290,3290,3290,3290,0
|
|
20231214,112000,20613190,3290,3290,3290,3290,0
|
|
20231214,111900,20613190,3290,3290,3290,3290,0
|
|
20231214,111800,20613190,3290,3290,3290,3290,0
|
|
20231214,111700,20613190,3290,3290,3290,3290,3
|
|
20231214,111600,20603320,3285,3285,3285,3285,0
|
|
20231214,111500,20603320,3285,3285,3285,3285,0
|
|
20231214,111400,20603320,3285,3285,3285,3285,0
|
|
20231214,111300,20603320,3285,3285,3285,3285,100
|
|
20231214,111200,20274820,3290,3290,3290,3290,0
|
|
20231214,111100,20274820,3290,3290,3290,3290,0
|
|
20231214,111000,20274820,3290,3290,3290,3290,0
|
|
20231214,110900,20274820,3290,3290,3290,3290,0
|
|
20231214,110800,20274820,3290,3290,3290,3290,47
|
|
20231214,110700,20120190,3290,3290,3290,3290,0
|
|
20231214,110600,20120190,3290,3290,3290,3290,0
|
|
20231214,110500,20120190,3290,3290,3290,3290,0
|
|
20231214,110400,20120190,3290,3290,3290,3290,0
|
|
20231214,110300,20120190,3290,3290,3290,3290,0
|
|
20231214,110200,20120190,3290,3290,3290,3290,3
|
|
20231214,110100,20110320,3295,3295,3295,3295,0
|
|
20231214,110000,20110320,3295,3295,3295,3295,0
|
|
20231214,105900,20110320,3295,3295,3295,3295,0
|
|
20231214,105800,20110320,3295,3295,3295,3295,1
|
|
20231214,105700,20107025,3295,3295,3295,3295,0
|
|
20231214,105600,20107025,3295,3295,3295,3295,0
|
|
20231214,105500,20107025,3295,3295,3295,3295,500
|
|
20231214,105400,18459525,3295,3295,3295,3295,100
|
|
20231214,105300,18130025,3295,3295,3295,3295,0
|
|
20231214,105200,18130025,3295,3295,3295,3295,0
|
|
20231214,105100,18130025,3295,3295,3295,3295,0
|
|
20231214,105000,18130025,3295,3295,3295,3295,0
|
|
20231214,104900,18130025,3295,3295,3295,3295,0
|
|
20231214,104800,18130025,3295,3295,3295,3295,0
|
|
20231214,104700,18130025,3295,3295,3295,3295,0
|
|
20231214,104600,18130025,3295,3295,3295,3295,2
|
|
20231214,104500,18123435,3290,3290,3290,3290,1
|
|
20231214,104400,18120145,3290,3290,3290,3290,0
|
|
20231214,104300,18120145,3290,3290,3290,3290,0
|
|
20231214,104200,18120145,3290,3290,3290,3290,0
|
|
20231214,104100,18120145,3290,3290,3290,3290,0
|
|
20231214,104000,18120145,3290,3290,3290,3290,0
|
|
20231214,103900,18120145,3290,3290,3290,3290,0
|
|
20231214,103800,18120145,3290,3290,3290,3290,0
|
|
20231214,103700,18120145,3290,3290,3290,3290,0
|
|
20231214,103600,18120145,3290,3290,3290,3290,2
|
|
20231214,103500,18113565,3295,3295,3295,3295,0
|
|
20231214,103400,18113565,3295,3295,3295,3295,0
|
|
20231214,103300,18113565,3295,3295,3295,3295,0
|
|
20231214,103200,18113565,3295,3295,3295,3295,0
|
|
20231214,103100,18113565,3295,3295,3295,3295,0
|
|
20231214,103000,18113565,3295,3295,3295,3295,0
|
|
20231214,102900,18113565,3295,3295,3295,3295,1
|
|
20231214,102800,18110270,3295,3295,3295,3295,0
|
|
20231214,102700,18110270,3295,3295,3295,3295,0
|
|
20231214,102600,18110270,3295,3290,3295,3290,8
|
|
20231214,102500,18083925,3285,3285,3285,3285,0
|
|
20231214,102400,18083925,3285,3285,3285,3285,56
|
|
20231214,102300,17899965,3285,3285,3285,3285,0
|
|
20231214,102200,17899965,3285,3285,3285,3285,0
|
|
20231214,102100,17899965,3285,3285,3285,3285,0
|
|
20231214,102000,17899965,3285,3285,3285,3285,20
|
|
20231214,101900,17834265,3285,3285,3285,3285,0
|
|
20231214,101800,17834265,3285,3285,3285,3285,10
|
|
20231214,101700,17801415,3285,3285,3285,3285,3
|
|
20231214,101600,17791560,3290,3290,3290,3290,0
|
|
20231214,101500,17791560,3290,3290,3290,3290,0
|
|
20231214,101400,17791560,3290,3290,3290,3290,0
|
|
20231214,101300,17791560,3290,3290,3290,3290,0
|
|
20231214,101200,17791560,3290,3290,3290,3290,0
|
|
20231214,101100,17791560,3290,3290,3290,3290,0
|
|
20231214,101000,17791560,3290,3290,3290,3290,0
|
|
20231214,100900,17791560,3290,3290,3290,3290,0
|
|
20231214,100800,17791560,3290,3290,3290,3290,97
|
|
20231214,100700,17472430,3295,3295,3295,3295,1
|
|
20231214,100600,17469135,3290,3290,3290,3290,0
|
|
20231214,100500,17469135,3290,3290,3290,3290,50
|
|
20231214,100400,17304635,3290,3290,3290,3290,0
|
|
20231214,100300,17304635,3290,3290,3290,3290,0
|
|
20231214,100200,17304635,3290,3290,3290,3290,0
|
|
20231214,100100,17304635,3290,3290,3290,3290,10
|
|
20231214,100000,17271735,3295,3295,3295,3295,0
|
|
20231214,095900,17271735,3295,3295,3295,3295,0
|
|
20231214,095800,17271735,3295,3295,3295,3295,1
|
|
20231214,095700,17268440,3295,3295,3295,3295,0
|
|
20231214,095600,17268440,3295,3295,3295,3295,1
|
|
20231214,095500,17265145,3295,3295,3295,3295,0
|
|
20231214,095400,17265145,3295,3300,3300,3295,185
|
|
20231214,095300,16655565,3295,3295,3295,3295,0
|
|
20231214,095200,16655565,3295,3295,3295,3295,330
|
|
20231214,095100,15568215,3300,3295,3300,3295,51
|
|
20231214,095000,15400165,3300,3300,3300,3300,19
|
|
20231214,094900,15337465,3300,3300,3300,3300,39
|
|
20231214,094800,15208765,3300,3295,3300,3295,323
|
|
20231214,094700,14144365,3300,3300,3300,3300,36
|
|
20231214,094600,14025565,3300,3300,3300,3300,54
|
|
20231214,094500,13847365,3295,3295,3295,3295,0
|
|
20231214,094400,13847365,3295,3295,3295,3295,1051
|
|
20231214,094300,10384320,3295,3295,3295,3295,10
|
|
20231214,094200,10351370,3295,3295,3295,3295,1299
|
|
20231214,094100,6071165,3295,3295,3295,3295,1
|
|
20231214,094000,6067870,3295,3295,3295,3295,0
|
|
20231214,093900,6067870,3295,3295,3295,3295,0
|
|
20231214,093800,6067870,3295,3295,3295,3295,0
|
|
20231214,093700,6067870,3295,3295,3295,3295,5
|
|
20231214,093600,6051395,3290,3290,3290,3290,0
|
|
20231214,093500,6051395,3290,3290,3290,3290,0
|
|
20231214,093400,6051395,3290,3290,3290,3290,0
|
|
20231214,093300,6051395,3290,3295,3295,3290,29
|
|
20231214,093200,5955960,3295,3295,3295,3295,11
|
|
20231214,093100,5919715,3295,3295,3295,3295,0
|
|
20231214,093000,5919715,3295,3290,3295,3290,31
|
|
20231214,092900,5817720,3290,3290,3290,3290,20
|
|
20231214,092800,5751920,3295,3295,3295,3295,0
|
|
20231214,092700,5751920,3295,3290,3295,3290,5
|
|
20231214,092600,5735465,3295,3295,3295,3295,0
|
|
20231214,092500,5735465,3295,3295,3295,3295,30
|
|
20231214,092400,5636615,3290,3290,3295,3290,41
|
|
20231214,092300,5501720,3290,3290,3290,3290,0
|
|
20231214,092200,5501720,3290,3290,3290,3290,0
|
|
20231214,092100,5501720,3290,3290,3290,3290,0
|
|
20231214,092000,5501720,3290,3290,3290,3290,0
|
|
20231214,091900,5501720,3290,3290,3290,3290,0
|
|
20231214,091800,5501720,3290,3290,3290,3290,2
|
|
20231214,091700,5495140,3295,3295,3295,3295,0
|
|
20231214,091600,5495140,3295,3295,3295,3295,6
|
|
20231214,091500,5475370,3295,3295,3295,3295,0
|
|
20231214,091400,5475370,3295,3295,3295,3295,0
|
|
20231214,091300,5475370,3295,3295,3295,3295,0
|
|
20231214,091200,5475370,3295,3295,3295,3290,54
|
|
20231214,091100,5297675,3295,3290,3295,3290,842
|
|
20231214,091000,2527490,3290,3290,3290,3290,0
|
|
20231214,090900,2527490,3290,3290,3290,3290,0
|
|
20231214,090800,2527490,3290,3290,3290,3290,0
|
|
20231214,090700,2527490,3290,3290,3290,3290,200
|
|
20231214,090600,1869490,3290,3290,3290,3290,0
|
|
20231214,090500,1869490,3290,3290,3290,3290,0
|
|
20231214,090400,1869490,3290,3290,3290,3290,55
|
|
20231214,090300,1688540,3290,3290,3290,3290,0
|
|
20231214,090200,1688540,3290,3285,3290,3285,214
|
|
20231214,090100,985500,3285,3285,3285,3285,0
|
|
20231214,090000,985500,3285,3285,3285,3285,300
|