614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191100,158006610,3335,3335,3335,3335,1048
|
|
20231204,191000,158006610,3335,3335,3335,3335,0
|
|
20231204,190900,158006610,3335,3335,3335,3335,0
|
|
20231204,190800,158006610,3335,3335,3335,3335,0
|
|
20231204,190700,158006610,3335,3335,3335,3335,0
|
|
20231204,190600,158006610,3335,3335,3335,3335,0
|
|
20231204,190500,158006610,3335,3335,3335,3335,0
|
|
20231204,190400,158006610,3335,3335,3335,3335,0
|
|
20231204,190300,158006610,3335,3335,3335,3335,0
|
|
20231204,190200,158006610,3335,3335,3335,3335,0
|
|
20231204,190100,158006610,3335,3335,3335,3335,0
|
|
20231204,190000,158006610,3335,3335,3335,3335,0
|
|
20231204,185900,158006610,3335,3335,3335,3335,0
|
|
20231204,185800,158006610,3335,3335,3335,3335,0
|
|
20231204,185700,158006610,3335,3335,3335,3335,0
|
|
20231204,185600,158006610,3335,3335,3335,3335,0
|
|
20231204,185500,158006610,3335,3335,3335,3335,0
|
|
20231204,185400,158006610,3335,3335,3335,3335,0
|
|
20231204,185300,158006610,3335,3335,3335,3335,0
|
|
20231204,185200,158006610,3335,3335,3335,3335,0
|
|
20231204,185100,158006610,3335,3335,3335,3335,0
|
|
20231204,185000,158006610,3335,3335,3335,3335,0
|
|
20231204,184900,158006610,3335,3335,3335,3335,0
|
|
20231204,184800,158006610,3335,3335,3335,3335,0
|
|
20231204,184700,158006610,3335,3335,3335,3335,0
|
|
20231204,184600,158006610,3335,3335,3335,3335,0
|
|
20231204,184500,158006610,3335,3335,3335,3335,0
|
|
20231204,184400,158006610,3335,3335,3335,3335,0
|
|
20231204,184300,158006610,3335,3335,3335,3335,0
|
|
20231204,184200,158006610,3335,3335,3335,3335,0
|
|
20231204,184100,158006610,3335,3335,3335,3335,1048
|
|
20231204,184000,158006610,3335,3335,3335,3335,0
|
|
20231204,183900,158006610,3335,3335,3335,3335,0
|
|
20231204,183800,158006610,3335,3335,3335,3335,0
|
|
20231204,183700,158006610,3335,3335,3335,3335,0
|
|
20231204,183600,158006610,3335,3335,3335,3335,0
|
|
20231204,183500,158006610,3335,3335,3335,3335,0
|
|
20231204,183400,158006610,3335,3335,3335,3335,0
|
|
20231204,183300,158006610,3335,3335,3335,3335,0
|
|
20231204,183200,158006610,3335,3335,3335,3335,0
|
|
20231204,183100,158006610,3335,3335,3335,3335,0
|
|
20231204,183000,158006610,3335,3335,3335,3335,0
|
|
20231204,182900,158006610,3335,3335,3335,3335,0
|
|
20231204,182800,158006610,3335,3335,3335,3335,0
|
|
20231204,182700,158006610,3335,3335,3335,3335,0
|
|
20231204,182600,158006610,3335,3335,3335,3335,0
|
|
20231204,182500,158006610,3335,3335,3335,3335,0
|
|
20231204,182400,158006610,3335,3335,3335,3335,0
|
|
20231204,182300,158006610,3335,3335,3335,3335,0
|
|
20231204,182200,158006610,3335,3335,3335,3335,0
|
|
20231204,182100,158006610,3335,3335,3335,3335,0
|
|
20231204,182000,158006610,3335,3335,3335,3335,0
|
|
20231204,181900,158006610,3335,3335,3335,3335,0
|
|
20231204,181800,158006610,3335,3335,3335,3335,0
|
|
20231204,181700,158006610,3335,3335,3335,3335,0
|
|
20231204,181600,158006610,3335,3335,3335,3335,0
|
|
20231204,181500,158006610,3335,3335,3335,3335,0
|
|
20231204,181400,158006610,3335,3335,3335,3335,0
|
|
20231204,181300,158006610,3335,3335,3335,3335,0
|
|
20231204,181200,158006610,3335,3335,3335,3335,0
|
|
20231204,181100,158006610,3335,3335,3335,3335,1048
|
|
20231204,181000,158006610,3335,3335,3335,3335,0
|
|
20231204,180900,158006610,3335,3335,3335,3335,0
|
|
20231204,180800,158006610,3335,3335,3335,3335,0
|
|
20231204,180700,158006610,3335,3335,3335,3335,0
|
|
20231204,180600,158006610,3335,3335,3335,3335,0
|
|
20231204,180500,158006610,3335,3335,3335,3335,0
|
|
20231204,180400,158006610,3335,3335,3335,3335,0
|
|
20231204,180300,158006610,3335,3335,3335,3335,0
|
|
20231204,180200,158006610,3335,3335,3335,3335,0
|
|
20231204,180100,158006610,3335,3335,3335,3335,0
|
|
20231204,180000,158006610,3335,3335,3335,3335,0
|
|
20231204,175900,158006610,3335,3335,3335,3335,0
|
|
20231204,175800,158006610,3335,3335,3335,3335,0
|
|
20231204,175700,158006610,3335,3335,3335,3335,0
|
|
20231204,175600,158006610,3335,3335,3335,3335,0
|
|
20231204,175500,158006610,3335,3335,3335,3335,0
|
|
20231204,175400,158006610,3335,3335,3335,3335,0
|
|
20231204,175300,158006610,3335,3335,3335,3335,0
|
|
20231204,175200,158006610,3335,3335,3335,3335,0
|
|
20231204,175100,158006610,3335,3335,3335,3335,0
|
|
20231204,175000,158006610,3335,3335,3335,3335,0
|
|
20231204,174900,158006610,3335,3335,3335,3335,0
|
|
20231204,174800,158006610,3335,3335,3335,3335,0
|
|
20231204,174700,158006610,3335,3335,3335,3335,0
|
|
20231204,174600,158006610,3335,3335,3335,3335,0
|
|
20231204,174500,158006610,3335,3335,3335,3335,0
|
|
20231204,174400,158006610,3335,3335,3335,3335,0
|
|
20231204,174300,158006610,3335,3335,3335,3335,0
|
|
20231204,174200,158006610,3335,3335,3335,3335,0
|
|
20231204,174100,158006610,3335,3335,3335,3335,1048
|
|
20231204,174000,158006610,3335,3335,3335,3335,0
|
|
20231204,173900,158006610,3335,3335,3335,3335,0
|
|
20231204,173800,158006610,3335,3335,3335,3335,0
|
|
20231204,173700,158006610,3335,3335,3335,3335,0
|
|
20231204,173600,158006610,3335,3335,3335,3335,0
|
|
20231204,173500,158006610,3335,3335,3335,3335,0
|
|
20231204,173400,158006610,3335,3335,3335,3335,0
|
|
20231204,173300,158006610,3335,3335,3335,3335,0
|
|
20231204,173200,158006610,3335,3335,3335,3335,0
|
|
20231204,173100,158006610,3335,3335,3335,3335,0
|
|
20231204,173000,158006610,3335,3335,3335,3335,0
|
|
20231204,172900,158006610,3335,3335,3335,3335,0
|
|
20231204,172800,158006610,3335,3335,3335,3335,0
|
|
20231204,172700,158006610,3335,3335,3335,3335,0
|
|
20231204,172600,158006610,3335,3335,3335,3335,0
|
|
20231204,172500,158006610,3335,3335,3335,3335,0
|
|
20231204,172400,158006610,3335,3335,3335,3335,0
|
|
20231204,172300,158006610,3335,3335,3335,3335,0
|
|
20231204,172200,158006610,3335,3335,3335,3335,0
|
|
20231204,172100,158006610,3335,3335,3335,3335,0
|
|
20231204,172000,158006610,3335,3335,3335,3335,0
|
|
20231204,171900,158006610,3335,3335,3335,3335,0
|
|
20231204,171800,158006610,3335,3335,3335,3335,0
|
|
20231204,171700,158006610,3335,3335,3335,3335,0
|
|
20231204,171600,158006610,3335,3335,3335,3335,0
|
|
20231204,171500,158006610,3335,3335,3335,3335,0
|
|
20231204,171400,158006610,3335,3335,3335,3335,0
|
|
20231204,171300,158006610,3335,3335,3335,3335,0
|
|
20231204,171200,158006610,3335,3335,3335,3335,0
|
|
20231204,171100,158006610,3335,3335,3335,3335,1048
|
|
20231204,171000,158006610,3335,3335,3335,3335,0
|
|
20231204,170900,158006610,3335,3335,3335,3335,0
|
|
20231204,170800,158006610,3335,3335,3335,3335,0
|
|
20231204,170700,158006610,3335,3335,3335,3335,0
|
|
20231204,170600,158006610,3335,3335,3335,3335,0
|
|
20231204,170500,158006610,3335,3335,3335,3335,0
|
|
20231204,170400,158006610,3335,3335,3335,3335,0
|
|
20231204,170300,158006610,3335,3335,3335,3335,0
|
|
20231204,170200,158006610,3335,3335,3335,3335,0
|
|
20231204,170100,158006610,3335,3335,3335,3335,0
|
|
20231204,170000,158006610,3335,3335,3335,3335,0
|
|
20231204,165900,158006610,3335,3335,3335,3335,0
|
|
20231204,165800,158006610,3335,3335,3335,3335,0
|
|
20231204,165700,158006610,3335,3335,3335,3335,0
|
|
20231204,165600,158006610,3335,3335,3335,3335,0
|
|
20231204,165500,158006610,3335,3335,3335,3335,0
|
|
20231204,165400,158006610,3335,3335,3335,3335,0
|
|
20231204,165300,158006610,3335,3335,3335,3335,0
|
|
20231204,165200,158006610,3335,3335,3335,3335,0
|
|
20231204,165100,158006610,3335,3335,3335,3335,0
|
|
20231204,165000,158006610,3335,3335,3335,3335,0
|
|
20231204,164900,158006610,3335,3335,3335,3335,0
|
|
20231204,164800,158006610,3335,3335,3335,3335,0
|
|
20231204,164700,158006610,3335,3335,3335,3335,0
|
|
20231204,164600,158006610,3335,3335,3335,3335,0
|
|
20231204,164500,158006610,3335,3335,3335,3335,0
|
|
20231204,164400,158006610,3335,3335,3335,3335,0
|
|
20231204,164300,158006610,3335,3335,3335,3335,0
|
|
20231204,164200,158006610,3335,3335,3335,3335,0
|
|
20231204,164100,158006610,3335,3335,3335,3335,1048
|
|
20231204,164000,158006610,3335,3335,3335,3335,0
|
|
20231204,163900,158006610,3335,3335,3335,3335,0
|
|
20231204,163800,158006610,3335,3335,3335,3335,0
|
|
20231204,163700,158006610,3335,3335,3335,3335,0
|
|
20231204,163600,158006610,3335,3335,3335,3335,0
|
|
20231204,163500,158006610,3335,3335,3335,3335,0
|
|
20231204,163400,158006610,3335,3335,3335,3335,0
|
|
20231204,163300,158006610,3335,3335,3335,3335,0
|
|
20231204,163200,158006610,3335,3335,3335,3335,0
|
|
20231204,163100,158006610,3335,3335,3335,3335,0
|
|
20231204,163000,158006610,3335,3335,3335,3335,0
|
|
20231204,162900,158006610,3335,3335,3335,3335,0
|
|
20231204,162800,158006610,3335,3335,3335,3335,0
|
|
20231204,162700,158006610,3335,3335,3335,3335,0
|
|
20231204,162600,158006610,3335,3335,3335,3335,0
|
|
20231204,162500,158006610,3335,3335,3335,3335,0
|
|
20231204,162400,158006610,3335,3335,3335,3335,0
|
|
20231204,162300,158006610,3335,3335,3335,3335,0
|
|
20231204,162200,158006610,3335,3335,3335,3335,0
|
|
20231204,162100,158006610,3335,3335,3335,3335,0
|
|
20231204,162000,158006610,3335,3335,3335,3335,0
|
|
20231204,161900,158006610,3335,3335,3335,3335,0
|
|
20231204,161800,158006610,3335,3335,3335,3335,0
|
|
20231204,161700,158006610,3335,3335,3335,3335,0
|
|
20231204,161600,158006610,3335,3335,3335,3335,0
|
|
20231204,161500,158006610,3335,3335,3335,3335,0
|
|
20231204,161400,158006610,3335,3335,3335,3335,0
|
|
20231204,161300,158006610,3335,3335,3335,3335,0
|
|
20231204,161200,158006610,3335,3335,3335,3335,0
|
|
20231204,161100,158006610,3335,3335,3335,3335,1048
|
|
20231204,161000,158006610,3335,3335,3335,3335,0
|
|
20231204,160900,158006610,3335,3335,3335,3335,0
|
|
20231204,160800,158006610,3335,3335,3335,3335,0
|
|
20231204,160700,158006610,3335,3335,3335,3335,0
|
|
20231204,160600,158006610,3335,3335,3335,3335,0
|
|
20231204,160500,158006610,3335,3335,3335,3335,0
|
|
20231204,160400,158006610,3335,3335,3335,3335,0
|
|
20231204,160300,158006610,3335,3335,3335,3335,0
|
|
20231204,160200,158006610,3335,3335,3335,3335,0
|
|
20231204,160100,158006610,3335,3335,3335,3335,0
|
|
20231204,160000,158006610,3335,3335,3335,3335,0
|
|
20231204,155900,158006610,3335,3335,3335,3335,0
|
|
20231204,155800,158006610,3335,3335,3335,3335,0
|
|
20231204,155700,158006610,3335,3335,3335,3335,0
|
|
20231204,155600,158006610,3335,3335,3335,3335,0
|
|
20231204,155500,158006610,3335,3335,3335,3335,0
|
|
20231204,155400,158006610,3335,3335,3335,3335,0
|
|
20231204,155300,158006610,3335,3335,3335,3335,0
|
|
20231204,155200,158006610,3335,3335,3335,3335,0
|
|
20231204,155100,158006610,3335,3335,3335,3335,0
|
|
20231204,155000,158006610,3335,3335,3335,3335,0
|
|
20231204,154900,158006610,3335,3335,3335,3335,0
|
|
20231204,154800,158006610,3335,3335,3335,3335,0
|
|
20231204,154700,158006610,3335,3335,3335,3335,0
|
|
20231204,154600,158006610,3335,3335,3335,3335,0
|
|
20231204,154500,158006610,3335,3335,3335,3335,0
|
|
20231204,154400,158006610,3335,3335,3335,3335,0
|
|
20231204,154300,158006610,3335,3335,3335,3335,0
|
|
20231204,154200,158006610,3335,3335,3335,3335,0
|
|
20231204,154100,158006610,3335,3335,3335,3335,1048
|
|
20231204,154000,158006610,3335,3335,3335,3335,0
|
|
20231204,153900,158006610,3335,3335,3335,3335,0
|
|
20231204,153800,158006610,3335,3335,3335,3335,0
|
|
20231204,153700,158006610,3335,3335,3335,3335,0
|
|
20231204,153600,158006610,3335,3335,3335,3335,0
|
|
20231204,153500,158006610,3335,3335,3335,3335,0
|
|
20231204,153400,158006610,3335,3335,3335,3335,0
|
|
20231204,153300,158006610,3335,3335,3335,3335,0
|
|
20231204,153200,158006610,3335,3335,3335,3335,0
|
|
20231204,153100,158006610,3335,3335,3335,3335,0
|
|
20231204,153000,158006610,3335,3335,3335,3335,1048
|
|
20231204,152900,154511530,3335,3335,3335,3335,0
|
|
20231204,152800,154511530,3335,3335,3335,3335,0
|
|
20231204,152700,154511530,3335,3335,3335,3335,0
|
|
20231204,152600,154511530,3335,3335,3335,3335,0
|
|
20231204,152500,154511530,3335,3335,3335,3335,0
|
|
20231204,152400,154511530,3335,3335,3335,3335,0
|
|
20231204,152300,154511530,3335,3335,3335,3335,0
|
|
20231204,152200,154511530,3335,3335,3335,3335,0
|
|
20231204,152100,154511530,3335,3335,3335,3335,0
|
|
20231204,152000,154511530,3335,3335,3335,3335,0
|
|
20231204,151900,154511530,3335,3335,3335,3310,183
|
|
20231204,151800,153901325,3335,3330,3335,3330,35
|
|
20231204,151700,153784620,3330,3335,3335,3330,41
|
|
20231204,151600,153647890,3335,3330,3335,3330,50
|
|
20231204,151500,153481200,3315,3330,3330,3315,244
|
|
20231204,151400,152672325,3310,3310,3310,3310,1000
|
|
20231204,151300,149362325,3315,3315,3335,3315,2335
|
|
20231204,151200,141620300,3330,3330,3330,3330,22
|
|
20231204,151100,141547040,3325,3320,3325,3310,136
|
|
20231204,151000,141096145,3310,3305,3320,3305,1177
|
|
20231204,150900,137204240,3310,3310,3310,3310,277
|
|
20231204,150800,136287370,3315,3310,3315,3310,1405
|
|
20231204,150700,131636795,3315,3315,3315,3315,490
|
|
20231204,150600,130012445,3320,3320,3320,3320,10
|
|
20231204,150500,129979245,3320,3320,3320,3320,20
|
|
20231204,150400,129912845,3320,3320,3320,3320,0
|
|
20231204,150300,129912845,3320,3315,3320,3315,79
|
|
20231204,150200,129650935,3315,3315,3315,3315,632
|
|
20231204,150100,127555855,3325,3320,3325,3320,102
|
|
20231204,150000,127217205,3320,3320,3320,3320,0
|
|
20231204,145900,127217205,3320,3325,3325,3320,126
|
|
20231204,145800,126798880,3325,3325,3325,3325,13
|
|
20231204,145700,126755655,3325,3325,3325,3325,0
|
|
20231204,145600,126755655,3325,3325,3325,3325,528
|
|
20231204,145500,125000055,3330,3330,3330,3330,125
|
|
20231204,145400,124583805,3335,3335,3335,3335,0
|
|
20231204,145300,124583805,3335,3335,3335,3335,0
|
|
20231204,145200,124583805,3335,3335,3335,3335,0
|
|
20231204,145100,124583805,3335,3335,3335,3335,1
|
|
20231204,145000,124580470,3325,3325,3325,3325,0
|
|
20231204,144900,124580470,3325,3325,3325,3325,211
|
|
20231204,144800,123878895,3335,3335,3335,3335,29
|
|
20231204,144700,123782180,3340,3340,3340,3340,0
|
|
20231204,144600,123782180,3340,3330,3340,3330,637
|
|
20231204,144500,121657870,3330,3330,3330,3330,0
|
|
20231204,144400,121657870,3330,3330,3330,3330,34
|
|
20231204,144300,121544650,3335,3335,3335,3335,1
|
|
20231204,144200,121541315,3340,3340,3340,3340,0
|
|
20231204,144100,121541315,3340,3340,3340,3340,0
|
|
20231204,144000,121541315,3340,3340,3340,3340,0
|
|
20231204,143900,121541315,3340,3340,3340,3340,0
|
|
20231204,143800,121541315,3340,3340,3340,3340,0
|
|
20231204,143700,121541315,3340,3340,3340,3340,0
|
|
20231204,143600,121541315,3340,3340,3340,3340,0
|
|
20231204,143500,121541315,3340,3325,3340,3325,80
|
|
20231204,143400,121275255,3320,3320,3320,3320,0
|
|
20231204,143300,121275255,3320,3320,3320,3320,0
|
|
20231204,143200,121275255,3320,3320,3320,3320,0
|
|
20231204,143100,121275255,3320,3320,3320,3320,0
|
|
20231204,143000,121275255,3320,3325,3325,3320,511
|
|
20231204,142900,119578680,3320,3320,3320,3320,0
|
|
20231204,142800,119578680,3320,3320,3320,3320,15
|
|
20231204,142700,119528880,3325,3325,3325,3325,504
|
|
20231204,142600,117853080,3330,3330,3335,3330,598
|
|
20231204,142500,115861240,3330,3330,3330,3330,1
|
|
20231204,142400,115857910,3325,3325,3325,3325,1
|
|
20231204,142300,115854585,3330,3330,3330,3330,0
|
|
20231204,142200,115854585,3330,3330,3330,3330,0
|
|
20231204,142100,115854585,3330,3320,3330,3320,295
|
|
20231204,142000,114875175,3320,3320,3320,3320,3
|
|
20231204,141900,114865215,3330,3330,3330,3330,0
|
|
20231204,141800,114865215,3330,3330,3330,3330,0
|
|
20231204,141700,114865215,3330,3330,3330,3330,0
|
|
20231204,141600,114865215,3330,3330,3330,3330,0
|
|
20231204,141500,114865215,3330,3330,3330,3330,0
|
|
20231204,141400,114865215,3330,3330,3330,3330,0
|
|
20231204,141300,114865215,3330,3330,3330,3330,0
|
|
20231204,141200,114865215,3330,3330,3330,3330,0
|
|
20231204,141100,114865215,3330,3325,3330,3325,100
|
|
20231204,141000,114532695,3325,3325,3325,3325,0
|
|
20231204,140900,114532695,3325,3325,3325,3325,0
|
|
20231204,140800,114532695,3325,3325,3325,3325,0
|
|
20231204,140700,114532695,3325,3325,3325,3325,0
|
|
20231204,140600,114532695,3325,3325,3325,3325,0
|
|
20231204,140500,114532695,3325,3325,3325,3325,0
|
|
20231204,140400,114532695,3325,3325,3325,3325,0
|
|
20231204,140300,114532695,3325,3325,3325,3325,2
|
|
20231204,140200,114526045,3325,3325,3325,3325,0
|
|
20231204,140100,114526045,3325,3325,3325,3325,0
|
|
20231204,140000,114526045,3325,3325,3325,3325,0
|
|
20231204,135900,114526045,3325,3315,3325,3315,1356
|
|
20231204,135800,110024635,3310,3310,3310,3310,500
|
|
20231204,135700,108369635,3320,3320,3320,3320,0
|
|
20231204,135600,108369635,3320,3320,3320,3320,0
|
|
20231204,135500,108369635,3320,3315,3320,3315,8
|
|
20231204,135400,108343095,3310,3310,3310,3310,0
|
|
20231204,135300,108343095,3310,3310,3310,3310,365
|
|
20231204,135200,107134945,3310,3310,3310,3310,100
|
|
20231204,135100,106803945,3315,3310,3315,3305,481
|
|
20231204,135000,105212190,3310,3320,3320,3310,4
|
|
20231204,134900,105198930,3310,3310,3310,3310,0
|
|
20231204,134800,105198930,3310,3310,3310,3310,0
|
|
20231204,134700,105198930,3310,3310,3310,3310,0
|
|
20231204,134600,105198930,3310,3310,3310,3310,0
|
|
20231204,134500,105198930,3310,3315,3315,3310,110
|
|
20231204,134400,104834820,3320,3320,3320,3320,0
|
|
20231204,134300,104834820,3320,3320,3320,3320,0
|
|
20231204,134200,104834820,3320,3320,3320,3320,0
|
|
20231204,134100,104834820,3320,3320,3320,3320,0
|
|
20231204,134000,104834820,3320,3320,3320,3320,0
|
|
20231204,133900,104834820,3320,3325,3325,3320,2
|
|
20231204,133800,104828175,3310,3310,3310,3310,0
|
|
20231204,133700,104828175,3310,3310,3310,3310,0
|
|
20231204,133600,104828175,3310,3310,3310,3310,0
|
|
20231204,133500,104828175,3310,3320,3320,3310,365
|
|
20231204,133400,103618885,3320,3320,3320,3320,0
|
|
20231204,133300,103618885,3320,3320,3320,3320,1
|
|
20231204,133200,103615565,3315,3315,3315,3315,0
|
|
20231204,133100,103615565,3315,3315,3315,3315,0
|
|
20231204,133000,103615565,3315,3325,3325,3315,900
|
|
20231204,132900,100630175,3330,3330,3330,3330,0
|
|
20231204,132800,100630175,3330,3330,3330,3330,0
|
|
20231204,132700,100630175,3330,3330,3330,3330,100
|
|
20231204,132600,100297175,3335,3335,3335,3335,10
|
|
20231204,132500,100263825,3335,3335,3335,3335,1
|
|
20231204,132400,100260490,3325,3325,3325,3325,91
|
|
20231204,132300,99957915,3325,3325,3325,3325,0
|
|
20231204,132200,99957915,3325,3325,3325,3325,1
|
|
20231204,132100,99954590,3315,3320,3320,3310,1140
|
|
20231204,132000,96175870,3320,3320,3320,3320,0
|
|
20231204,131900,96175870,3320,3320,3320,3320,3
|
|
20231204,131800,96165910,3320,3320,3320,3320,0
|
|
20231204,131700,96165910,3320,3320,3320,3320,0
|
|
20231204,131600,96165910,3320,3325,3325,3320,371
|
|
20231204,131500,94934185,3320,3320,3320,3320,100
|
|
20231204,131400,94602185,3325,3325,3325,3325,0
|
|
20231204,131300,94602185,3325,3325,3325,3325,1
|
|
20231204,131200,94598860,3320,3320,3320,3320,0
|
|
20231204,131100,94598860,3320,3320,3320,3320,0
|
|
20231204,131000,94598860,3320,3320,3320,3320,0
|
|
20231204,130900,94598860,3320,3320,3320,3320,0
|
|
20231204,130800,94598860,3320,3320,3320,3320,16
|
|
20231204,130700,94545740,3325,3325,3325,3325,961
|
|
20231204,130600,91350415,3330,3330,3330,3330,0
|
|
20231204,130500,91350415,3330,3325,3330,3325,583
|
|
20231204,130400,89411525,3325,3325,3325,3325,0
|
|
20231204,130300,89411525,3325,3325,3325,3325,0
|
|
20231204,130200,89411525,3325,3325,3325,3325,0
|
|
20231204,130100,89411525,3325,3325,3325,3325,0
|
|
20231204,130000,89411525,3325,3325,3325,3325,0
|
|
20231204,125900,89411525,3325,3330,3330,3325,29
|
|
20231204,125800,89315025,3335,3335,3335,3335,45
|
|
20231204,125700,89164950,3335,3335,3335,3335,0
|
|
20231204,125600,89164950,3335,3335,3335,3335,0
|
|
20231204,125500,89164950,3335,3330,3335,3330,12
|
|
20231204,125400,89124985,3325,3325,3325,3325,0
|
|
20231204,125300,89124985,3325,3325,3325,3325,0
|
|
20231204,125200,89124985,3325,3325,3325,3325,0
|
|
20231204,125100,89124985,3325,3325,3325,3325,0
|
|
20231204,125000,89124985,3325,3325,3325,3325,0
|
|
20231204,124900,89124985,3325,3310,3325,3310,495
|
|
20231204,124800,87483790,3305,3305,3305,3305,0
|
|
20231204,124700,87483790,3305,3305,3310,3305,464
|
|
20231204,124600,85949950,3315,3310,3315,3310,633
|
|
20231204,124500,83854320,3310,3310,3310,3310,15
|
|
20231204,124400,83804670,3310,3310,3310,3310,0
|
|
20231204,124300,83804670,3310,3310,3310,3310,0
|
|
20231204,124200,83804670,3310,3310,3310,3310,0
|
|
20231204,124100,83804670,3310,3310,3310,3310,5
|
|
20231204,124000,83788120,3310,3310,3310,3310,15
|
|
20231204,123900,83738470,3305,3305,3305,3305,0
|
|
20231204,123800,83738470,3305,3305,3305,3305,0
|
|
20231204,123700,83738470,3305,3305,3305,3305,0
|
|
20231204,123600,83738470,3305,3305,3305,3305,15
|
|
20231204,123500,83688895,3310,3310,3310,3310,2
|
|
20231204,123400,83682275,3310,3310,3310,3310,0
|
|
20231204,123300,83682275,3310,3310,3310,3310,0
|
|
20231204,123200,83682275,3310,3310,3310,3305,105
|
|
20231204,123100,83334820,3310,3310,3310,3310,500
|
|
20231204,123000,81679820,3310,3310,3310,3310,0
|
|
20231204,122900,81679820,3310,3310,3310,3310,0
|
|
20231204,122800,81679820,3310,3315,3315,3310,1000
|
|
20231204,122700,78369815,3320,3320,3320,3320,0
|
|
20231204,122600,78369815,3320,3320,3320,3320,0
|
|
20231204,122500,78369815,3320,3315,3320,3315,759
|
|
20231204,122400,75853725,3315,3315,3315,3315,1
|
|
20231204,122300,75850410,3315,3315,3315,3315,0
|
|
20231204,122200,75850410,3315,3315,3315,3315,248
|
|
20231204,122100,75028290,3320,3320,3320,3320,0
|
|
20231204,122000,75028290,3320,3320,3320,3320,0
|
|
20231204,121900,75028290,3320,3320,3320,3320,0
|
|
20231204,121800,75028290,3320,3320,3320,3320,0
|
|
20231204,121700,75028290,3320,3320,3320,3320,0
|
|
20231204,121600,75028290,3320,3320,3320,3320,0
|
|
20231204,121500,75028290,3320,3320,3320,3320,0
|
|
20231204,121400,75028290,3320,3320,3320,3320,50
|
|
20231204,121300,74862290,3320,3320,3320,3320,1
|
|
20231204,121200,74858970,3320,3320,3320,3320,31
|
|
20231204,121100,74756050,3320,3320,3320,3320,408
|
|
20231204,121000,73401490,3320,3320,3320,3320,0
|
|
20231204,120900,73401490,3320,3320,3320,3320,10
|
|
20231204,120800,73368290,3325,3325,3325,3325,1
|
|
20231204,120700,73364965,3325,3325,3325,3325,5
|
|
20231204,120600,73348340,3320,3320,3320,3320,0
|
|
20231204,120500,73348340,3320,3320,3320,3320,360
|
|
20231204,120400,72153140,3325,3320,3325,3320,518
|
|
20231204,120300,70433080,3320,3320,3320,3320,15
|
|
20231204,120200,70383280,3320,3320,3320,3320,0
|
|
20231204,120100,70383280,3320,3320,3320,3320,0
|
|
20231204,120000,70383280,3320,3320,3320,3320,2
|
|
20231204,115900,70376640,3320,3320,3320,3320,0
|
|
20231204,115800,70376640,3320,3320,3320,3320,0
|
|
20231204,115700,70376640,3320,3320,3320,3320,0
|
|
20231204,115600,70376640,3320,3320,3320,3320,0
|
|
20231204,115500,70376640,3320,3320,3320,3320,0
|
|
20231204,115400,70376640,3320,3320,3320,3320,0
|
|
20231204,115300,70376640,3320,3320,3320,3320,0
|
|
20231204,115200,70376640,3320,3320,3320,3320,0
|
|
20231204,115100,70376640,3320,3320,3320,3320,0
|
|
20231204,115000,70376640,3320,3320,3320,3320,0
|
|
20231204,114900,70376640,3320,3320,3320,3320,0
|
|
20231204,114800,70376640,3320,3320,3320,3320,0
|
|
20231204,114700,70376640,3320,3320,3320,3320,0
|
|
20231204,114600,70376640,3320,3320,3320,3320,0
|
|
20231204,114500,70376640,3320,3320,3320,3320,0
|
|
20231204,114400,70376640,3320,3320,3320,3320,0
|
|
20231204,114300,70376640,3320,3320,3320,3320,1
|
|
20231204,114200,70373320,3320,3320,3320,3320,0
|
|
20231204,114100,70373320,3320,3320,3320,3320,0
|
|
20231204,114000,70373320,3320,3320,3320,3320,0
|
|
20231204,113900,70373320,3320,3320,3320,3320,0
|
|
20231204,113800,70373320,3320,3320,3320,3320,2
|
|
20231204,113700,70366680,3310,3310,3310,3310,0
|
|
20231204,113600,70366680,3310,3310,3310,3310,0
|
|
20231204,113500,70366680,3310,3310,3310,3310,0
|
|
20231204,113400,70366680,3310,3310,3310,3310,700
|
|
20231204,113300,68049680,3320,3320,3320,3320,0
|
|
20231204,113200,68049680,3320,3315,3320,3315,507
|
|
20231204,113100,66368720,3315,3310,3315,3310,1055
|
|
20231204,113000,62876395,3310,3310,3310,3310,1
|
|
20231204,112900,62873085,3310,3310,3310,3310,0
|
|
20231204,112800,62873085,3310,3310,3310,3310,0
|
|
20231204,112700,62873085,3310,3310,3310,3310,0
|
|
20231204,112600,62873085,3310,3310,3310,3310,0
|
|
20231204,112500,62873085,3310,3310,3310,3310,0
|
|
20231204,112400,62873085,3310,3310,3310,3310,0
|
|
20231204,112300,62873085,3310,3310,3310,3310,0
|
|
20231204,112200,62873085,3310,3310,3310,3310,0
|
|
20231204,112100,62873085,3310,3310,3310,3310,28
|
|
20231204,112000,62780405,3310,3310,3310,3310,509
|
|
20231204,111900,61095615,3305,3305,3305,3305,211
|
|
20231204,111800,60398260,3310,3310,3310,3310,1
|
|
20231204,111700,60394950,3310,3310,3310,3310,0
|
|
20231204,111600,60394950,3310,3310,3310,3310,0
|
|
20231204,111500,60394950,3310,3310,3310,3310,20
|
|
20231204,111400,60328750,3310,3310,3310,3310,0
|
|
20231204,111300,60328750,3310,3305,3310,3305,162
|
|
20231204,111200,59793030,3310,3310,3310,3310,0
|
|
20231204,111100,59793030,3310,3315,3320,3310,1881
|
|
20231204,111000,53559410,3320,3320,3320,3320,0
|
|
20231204,110900,53559410,3320,3320,3320,3320,0
|
|
20231204,110800,53559410,3320,3320,3320,3320,0
|
|
20231204,110700,53559410,3320,3320,3320,3320,150
|
|
20231204,110600,53061410,3320,3320,3320,3320,0
|
|
20231204,110500,53061410,3320,3320,3320,3320,0
|
|
20231204,110400,53061410,3320,3320,3320,3320,56
|
|
20231204,110300,52875490,3320,3320,3320,3320,508
|
|
20231204,110200,51188930,3320,3320,3320,3320,0
|
|
20231204,110100,51188930,3320,3320,3320,3320,283
|
|
20231204,110000,50249370,3325,3320,3325,3320,417
|
|
20231204,105900,48864595,3325,3325,3325,3325,0
|
|
20231204,105800,48864595,3325,3325,3325,3325,0
|
|
20231204,105700,48864595,3325,3325,3325,3325,3
|
|
20231204,105600,48854620,3330,3330,3330,3330,0
|
|
20231204,105500,48854620,3330,3330,3330,3330,0
|
|
20231204,105400,48854620,3330,3330,3330,3330,0
|
|
20231204,105300,48854620,3330,3325,3330,3325,142
|
|
20231204,105200,48382270,3325,3320,3325,3320,101
|
|
20231204,105100,48046595,3320,3320,3320,3320,2
|
|
20231204,105000,48039955,3320,3320,3320,3320,0
|
|
20231204,104900,48039955,3320,3320,3320,3320,0
|
|
20231204,104800,48039955,3320,3320,3320,3320,432
|
|
20231204,104700,46605715,3320,3320,3320,3320,0
|
|
20231204,104600,46605715,3320,3320,3320,3320,648
|
|
20231204,104500,44454355,3325,3325,3325,3325,9
|
|
20231204,104400,44424430,3325,3325,3325,3325,1
|
|
20231204,104300,44421105,3330,3330,3330,3330,0
|
|
20231204,104200,44421105,3330,3320,3330,3320,479
|
|
20231204,104100,42830035,3325,3320,3325,3320,838
|
|
20231204,104000,40047715,3320,3320,3320,3320,18
|
|
20231204,103900,39987955,3320,3320,3320,3320,0
|
|
20231204,103800,39987955,3320,3320,3320,3320,0
|
|
20231204,103700,39987955,3320,3320,3320,3320,0
|
|
20231204,103600,39987955,3320,3320,3320,3320,0
|
|
20231204,103500,39987955,3320,3320,3320,3320,0
|
|
20231204,103400,39987955,3320,3320,3320,3320,0
|
|
20231204,103300,39987955,3320,3320,3320,3320,0
|
|
20231204,103200,39987955,3320,3320,3320,3320,0
|
|
20231204,103100,39987955,3320,3320,3320,3320,6
|
|
20231204,103000,39968035,3320,3320,3320,3320,0
|
|
20231204,102900,39968035,3320,3320,3320,3320,0
|
|
20231204,102800,39968035,3320,3320,3320,3320,1
|
|
20231204,102700,39964715,3320,3320,3320,3320,0
|
|
20231204,102600,39964715,3320,3320,3320,3320,0
|
|
20231204,102500,39964715,3320,3320,3320,3320,1
|
|
20231204,102400,39961395,3320,3320,3320,3320,8
|
|
20231204,102300,39934835,3320,3320,3320,3315,273
|
|
20231204,102200,39029275,3315,3315,3315,3315,50
|
|
20231204,102100,38863525,3315,3315,3315,3315,0
|
|
20231204,102000,38863525,3315,3315,3315,3315,0
|
|
20231204,101900,38863525,3315,3315,3315,3315,0
|
|
20231204,101800,38863525,3315,3315,3315,3315,0
|
|
20231204,101700,38863525,3315,3315,3315,3315,5
|
|
20231204,101600,38846950,3315,3315,3315,3315,0
|
|
20231204,101500,38846950,3315,3315,3315,3315,0
|
|
20231204,101400,38846950,3315,3315,3315,3315,0
|
|
20231204,101300,38846950,3315,3315,3315,3315,1
|
|
20231204,101200,38843635,3315,3310,3315,3310,912
|
|
20231204,101100,35820470,3310,3310,3310,3310,0
|
|
20231204,101000,35820470,3310,3310,3310,3310,0
|
|
20231204,100900,35820470,3310,3310,3310,3310,0
|
|
20231204,100800,35820470,3310,3310,3310,3310,0
|
|
20231204,100700,35820470,3310,3310,3310,3310,0
|
|
20231204,100600,35820470,3310,3310,3310,3310,95
|
|
20231204,100500,35506020,3310,3310,3310,3310,0
|
|
20231204,100400,35506020,3310,3310,3310,3310,0
|
|
20231204,100300,35506020,3310,3310,3310,3310,0
|
|
20231204,100200,35506020,3310,3310,3310,3310,0
|
|
20231204,100100,35506020,3310,3310,3310,3310,0
|
|
20231204,100000,35506020,3310,3310,3310,3310,0
|
|
20231204,095900,35506020,3310,3310,3310,3310,0
|
|
20231204,095800,35506020,3310,3315,3315,3310,1164
|
|
20231204,095700,31647620,3315,3315,3315,3315,0
|
|
20231204,095600,31647620,3315,3315,3315,3315,0
|
|
20231204,095500,31647620,3315,3315,3315,3315,87
|
|
20231204,095400,31359215,3310,3310,3310,3310,0
|
|
20231204,095300,31359215,3310,3310,3310,3310,260
|
|
20231204,095200,30498615,3310,3310,3310,3310,0
|
|
20231204,095100,30498615,3310,3310,3310,3310,85
|
|
20231204,095000,30217265,3310,3310,3310,3310,84
|
|
20231204,094900,29939225,3310,3305,3310,3305,129
|
|
20231204,094800,29512455,3310,3310,3310,3310,167
|
|
20231204,094700,28959685,3310,3310,3310,3310,14
|
|
20231204,094600,28913345,3315,3315,3315,3315,0
|
|
20231204,094500,28913345,3315,3310,3315,3310,130
|
|
20231204,094400,28483040,3310,3310,3310,3310,39
|
|
20231204,094300,28353950,3310,3315,3315,3310,475
|
|
20231204,094200,26780380,3325,3325,3325,3325,10
|
|
20231204,094100,26747130,3325,3325,3325,3325,282
|
|
20231204,094000,25809480,3325,3310,3325,3310,587
|
|
20231204,093900,23866495,3315,3315,3315,3315,1
|
|
20231204,093800,23863180,3320,3320,3320,3320,0
|
|
20231204,093700,23863180,3320,3320,3320,3320,0
|
|
20231204,093600,23863180,3320,3320,3320,3320,2
|
|
20231204,093500,23856540,3315,3315,3315,3315,0
|
|
20231204,093400,23856540,3315,3315,3315,3315,49
|
|
20231204,093300,23694105,3315,3315,3315,3315,10
|
|
20231204,093200,23660955,3315,3315,3315,3315,0
|
|
20231204,093100,23660955,3315,3315,3315,3315,110
|
|
20231204,093000,23296305,3310,3310,3310,3310,0
|
|
20231204,092900,23296305,3310,3310,3310,3310,380
|
|
20231204,092800,22038505,3330,3330,3330,3315,700
|
|
20231204,092700,19708765,3330,3310,3330,3310,144
|
|
20231204,092600,19231440,3305,3305,3305,3305,0
|
|
20231204,092500,19231440,3305,3305,3305,3305,0
|
|
20231204,092400,19231440,3305,3305,3305,3305,211
|
|
20231204,092300,18534085,3305,3305,3305,3305,126
|
|
20231204,092200,18117655,3310,3320,3320,3310,46
|
|
20231204,092100,17965350,3320,3320,3320,3320,6
|
|
20231204,092000,17945430,3320,3320,3320,3320,1
|
|
20231204,091900,17942110,3320,3320,3320,3320,0
|
|
20231204,091800,17942110,3320,3320,3320,3320,35
|
|
20231204,091700,17825910,3320,3320,3320,3320,0
|
|
20231204,091600,17825910,3320,3320,3320,3320,169
|
|
20231204,091500,17264830,3330,3330,3330,3330,100
|
|
20231204,091400,16931830,3315,3315,3315,3315,0
|
|
20231204,091300,16931830,3315,3315,3315,3315,0
|
|
20231204,091200,16931830,3315,3315,3315,3315,0
|
|
20231204,091100,16931830,3315,3310,3315,3310,361
|
|
20231204,091000,15735430,3305,3305,3305,3305,0
|
|
20231204,090900,15735430,3305,3305,3305,3305,0
|
|
20231204,090800,15735430,3305,3305,3305,3305,211
|
|
20231204,090700,15038075,3310,3310,3310,3310,55
|
|
20231204,090600,14856025,3310,3310,3310,3310,488
|
|
20231204,090500,13240745,3315,3315,3315,3315,110
|
|
20231204,090400,12876095,3315,3315,3315,3315,324
|
|
20231204,090300,11802035,3315,3325,3330,3315,731
|
|
20231204,090200,9376660,3330,3330,3330,3330,269
|
|
20231204,090100,8480890,3330,3335,3335,3330,222
|
|
20231204,090000,7740535,3335,3335,3335,3335,2321
|