614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191100,686475520,3435,3435,3435,3435,3175
|
|
20231206,191000,686475520,3435,3435,3435,3435,0
|
|
20231206,190900,686475520,3435,3435,3435,3435,0
|
|
20231206,190800,686475520,3435,3435,3435,3435,0
|
|
20231206,190700,686475520,3435,3435,3435,3435,0
|
|
20231206,190600,686475520,3435,3435,3435,3435,0
|
|
20231206,190500,686475520,3435,3435,3435,3435,0
|
|
20231206,190400,686475520,3435,3435,3435,3435,0
|
|
20231206,190300,686475520,3435,3435,3435,3435,0
|
|
20231206,190200,686475520,3435,3435,3435,3435,0
|
|
20231206,190100,686475520,3435,3435,3435,3435,0
|
|
20231206,190000,686475520,3435,3435,3435,3435,0
|
|
20231206,185900,686475520,3435,3435,3435,3435,0
|
|
20231206,185800,686475520,3435,3435,3435,3435,0
|
|
20231206,185700,686475520,3435,3435,3435,3435,0
|
|
20231206,185600,686475520,3435,3435,3435,3435,0
|
|
20231206,185500,686475520,3435,3435,3435,3435,0
|
|
20231206,185400,686475520,3435,3435,3435,3435,0
|
|
20231206,185300,686475520,3435,3435,3435,3435,0
|
|
20231206,185200,686475520,3435,3435,3435,3435,0
|
|
20231206,185100,686475520,3435,3435,3435,3435,0
|
|
20231206,185000,686475520,3435,3435,3435,3435,0
|
|
20231206,184900,686475520,3435,3435,3435,3435,0
|
|
20231206,184800,686475520,3435,3435,3435,3435,0
|
|
20231206,184700,686475520,3435,3435,3435,3435,0
|
|
20231206,184600,686475520,3435,3435,3435,3435,0
|
|
20231206,184500,686475520,3435,3435,3435,3435,0
|
|
20231206,184400,686475520,3435,3435,3435,3435,0
|
|
20231206,184300,686475520,3435,3435,3435,3435,0
|
|
20231206,184200,686475520,3435,3435,3435,3435,0
|
|
20231206,184100,686475520,3435,3435,3435,3435,3175
|
|
20231206,184000,686475520,3435,3435,3435,3435,0
|
|
20231206,183900,686475520,3435,3435,3435,3435,0
|
|
20231206,183800,686475520,3435,3435,3435,3435,0
|
|
20231206,183700,686475520,3435,3435,3435,3435,0
|
|
20231206,183600,686475520,3435,3435,3435,3435,0
|
|
20231206,183500,686475520,3435,3435,3435,3435,0
|
|
20231206,183400,686475520,3435,3435,3435,3435,0
|
|
20231206,183300,686475520,3435,3435,3435,3435,0
|
|
20231206,183200,686475520,3435,3435,3435,3435,0
|
|
20231206,183100,686475520,3435,3435,3435,3435,0
|
|
20231206,183000,686475520,3435,3435,3435,3435,0
|
|
20231206,182900,686475520,3435,3435,3435,3435,0
|
|
20231206,182800,686475520,3435,3435,3435,3435,0
|
|
20231206,182700,686475520,3435,3435,3435,3435,0
|
|
20231206,182600,686475520,3435,3435,3435,3435,0
|
|
20231206,182500,686475520,3435,3435,3435,3435,0
|
|
20231206,182400,686475520,3435,3435,3435,3435,0
|
|
20231206,182300,686475520,3435,3435,3435,3435,0
|
|
20231206,182200,686475520,3435,3435,3435,3435,0
|
|
20231206,182100,686475520,3435,3435,3435,3435,0
|
|
20231206,182000,686475520,3435,3435,3435,3435,0
|
|
20231206,181900,686475520,3435,3435,3435,3435,0
|
|
20231206,181800,686475520,3435,3435,3435,3435,0
|
|
20231206,181700,686475520,3435,3435,3435,3435,0
|
|
20231206,181600,686475520,3435,3435,3435,3435,0
|
|
20231206,181500,686475520,3435,3435,3435,3435,0
|
|
20231206,181400,686475520,3435,3435,3435,3435,0
|
|
20231206,181300,686475520,3435,3435,3435,3435,0
|
|
20231206,181200,686475520,3435,3435,3435,3435,0
|
|
20231206,181100,686475520,3435,3435,3435,3435,3175
|
|
20231206,181000,686475520,3435,3435,3435,3435,0
|
|
20231206,180900,686475520,3435,3435,3435,3435,0
|
|
20231206,180800,686475520,3435,3435,3435,3435,0
|
|
20231206,180700,686475520,3435,3435,3435,3435,0
|
|
20231206,180600,686475520,3435,3435,3435,3435,0
|
|
20231206,180500,686475520,3435,3435,3435,3435,0
|
|
20231206,180400,686475520,3435,3435,3435,3435,0
|
|
20231206,180300,686475520,3435,3435,3435,3435,0
|
|
20231206,180200,686475520,3435,3435,3435,3435,0
|
|
20231206,180100,686475520,3435,3435,3435,3435,0
|
|
20231206,180000,686475520,3435,3435,3435,3435,0
|
|
20231206,175900,686475520,3435,3435,3435,3435,0
|
|
20231206,175800,686475520,3435,3435,3435,3435,0
|
|
20231206,175700,686475520,3435,3435,3435,3435,0
|
|
20231206,175600,686475520,3435,3435,3435,3435,0
|
|
20231206,175500,686475520,3435,3435,3435,3435,0
|
|
20231206,175400,686475520,3435,3435,3435,3435,0
|
|
20231206,175300,686475520,3435,3435,3435,3435,0
|
|
20231206,175200,686475520,3435,3435,3435,3435,0
|
|
20231206,175100,686475520,3435,3435,3435,3435,0
|
|
20231206,175000,686475520,3435,3435,3435,3435,0
|
|
20231206,174900,686475520,3435,3435,3435,3435,0
|
|
20231206,174800,686475520,3435,3435,3435,3435,0
|
|
20231206,174700,686475520,3435,3435,3435,3435,0
|
|
20231206,174600,686475520,3435,3435,3435,3435,0
|
|
20231206,174500,686475520,3435,3435,3435,3435,0
|
|
20231206,174400,686475520,3435,3435,3435,3435,0
|
|
20231206,174300,686475520,3435,3435,3435,3435,0
|
|
20231206,174200,686475520,3435,3435,3435,3435,0
|
|
20231206,174100,686475520,3435,3435,3435,3435,3175
|
|
20231206,174000,686475520,3435,3435,3435,3435,0
|
|
20231206,173900,686475520,3435,3435,3435,3435,0
|
|
20231206,173800,686475520,3435,3435,3435,3435,0
|
|
20231206,173700,686475520,3435,3435,3435,3435,0
|
|
20231206,173600,686475520,3435,3435,3435,3435,0
|
|
20231206,173500,686475520,3435,3435,3435,3435,0
|
|
20231206,173400,686475520,3435,3435,3435,3435,0
|
|
20231206,173300,686475520,3435,3435,3435,3435,0
|
|
20231206,173200,686475520,3435,3435,3435,3435,0
|
|
20231206,173100,686475520,3435,3435,3435,3435,0
|
|
20231206,173000,686475520,3435,3435,3435,3435,0
|
|
20231206,172900,686475520,3435,3435,3435,3435,0
|
|
20231206,172800,686475520,3435,3435,3435,3435,0
|
|
20231206,172700,686475520,3435,3435,3435,3435,0
|
|
20231206,172600,686475520,3435,3435,3435,3435,0
|
|
20231206,172500,686475520,3435,3435,3435,3435,0
|
|
20231206,172400,686475520,3435,3435,3435,3435,0
|
|
20231206,172300,686475520,3435,3435,3435,3435,0
|
|
20231206,172200,686475520,3435,3435,3435,3435,0
|
|
20231206,172100,686475520,3435,3435,3435,3435,0
|
|
20231206,172000,686475520,3435,3435,3435,3435,0
|
|
20231206,171900,686475520,3435,3435,3435,3435,0
|
|
20231206,171800,686475520,3435,3435,3435,3435,0
|
|
20231206,171700,686475520,3435,3435,3435,3435,0
|
|
20231206,171600,686475520,3435,3435,3435,3435,0
|
|
20231206,171500,686475520,3435,3435,3435,3435,0
|
|
20231206,171400,686475520,3435,3435,3435,3435,0
|
|
20231206,171300,686475520,3435,3435,3435,3435,0
|
|
20231206,171200,686475520,3435,3435,3435,3435,0
|
|
20231206,171100,686475520,3435,3435,3435,3435,3175
|
|
20231206,171000,686475520,3435,3435,3435,3435,0
|
|
20231206,170900,686475520,3435,3435,3435,3435,0
|
|
20231206,170800,686475520,3435,3435,3435,3435,0
|
|
20231206,170700,686475520,3435,3435,3435,3435,0
|
|
20231206,170600,686475520,3435,3435,3435,3435,0
|
|
20231206,170500,686475520,3435,3435,3435,3435,0
|
|
20231206,170400,686475520,3435,3435,3435,3435,0
|
|
20231206,170300,686475520,3435,3435,3435,3435,0
|
|
20231206,170200,686475520,3435,3435,3435,3435,0
|
|
20231206,170100,686475520,3435,3435,3435,3435,0
|
|
20231206,170000,686475520,3435,3435,3435,3435,0
|
|
20231206,165900,686475520,3435,3435,3435,3435,0
|
|
20231206,165800,686475520,3435,3435,3435,3435,0
|
|
20231206,165700,686475520,3435,3435,3435,3435,0
|
|
20231206,165600,686475520,3435,3435,3435,3435,0
|
|
20231206,165500,686475520,3435,3435,3435,3435,0
|
|
20231206,165400,686475520,3435,3435,3435,3435,0
|
|
20231206,165300,686475520,3435,3435,3435,3435,0
|
|
20231206,165200,686475520,3435,3435,3435,3435,0
|
|
20231206,165100,686475520,3435,3435,3435,3435,0
|
|
20231206,165000,686475520,3435,3435,3435,3435,0
|
|
20231206,164900,686475520,3435,3435,3435,3435,0
|
|
20231206,164800,686475520,3435,3435,3435,3435,0
|
|
20231206,164700,686475520,3435,3435,3435,3435,0
|
|
20231206,164600,686475520,3435,3435,3435,3435,0
|
|
20231206,164500,686475520,3435,3435,3435,3435,0
|
|
20231206,164400,686475520,3435,3435,3435,3435,0
|
|
20231206,164300,686475520,3435,3435,3435,3435,0
|
|
20231206,164200,686475520,3435,3435,3435,3435,0
|
|
20231206,164100,686475520,3435,3435,3435,3435,3175
|
|
20231206,164000,686475520,3435,3435,3435,3435,0
|
|
20231206,163900,686475520,3435,3435,3435,3435,0
|
|
20231206,163800,686475520,3435,3435,3435,3435,0
|
|
20231206,163700,686475520,3435,3435,3435,3435,0
|
|
20231206,163600,686475520,3435,3435,3435,3435,0
|
|
20231206,163500,686475520,3435,3435,3435,3435,0
|
|
20231206,163400,686475520,3435,3435,3435,3435,0
|
|
20231206,163300,686475520,3435,3435,3435,3435,0
|
|
20231206,163200,686475520,3435,3435,3435,3435,0
|
|
20231206,163100,686475520,3435,3435,3435,3435,0
|
|
20231206,163000,686475520,3435,3435,3435,3435,0
|
|
20231206,162900,686475520,3435,3435,3435,3435,0
|
|
20231206,162800,686475520,3435,3435,3435,3435,0
|
|
20231206,162700,686475520,3435,3435,3435,3435,0
|
|
20231206,162600,686475520,3435,3435,3435,3435,0
|
|
20231206,162500,686475520,3435,3435,3435,3435,0
|
|
20231206,162400,686475520,3435,3435,3435,3435,0
|
|
20231206,162300,686475520,3435,3435,3435,3435,0
|
|
20231206,162200,686475520,3435,3435,3435,3435,0
|
|
20231206,162100,686475520,3435,3435,3435,3435,0
|
|
20231206,162000,686475520,3435,3435,3435,3435,0
|
|
20231206,161900,686475520,3435,3435,3435,3435,0
|
|
20231206,161800,686475520,3435,3435,3435,3435,0
|
|
20231206,161700,686475520,3435,3435,3435,3435,0
|
|
20231206,161600,686475520,3435,3435,3435,3435,0
|
|
20231206,161500,686475520,3435,3435,3435,3435,0
|
|
20231206,161400,686475520,3435,3435,3435,3435,0
|
|
20231206,161300,686475520,3435,3435,3435,3435,0
|
|
20231206,161200,686475520,3435,3435,3435,3435,0
|
|
20231206,161100,686475520,3435,3435,3435,3435,3175
|
|
20231206,161000,686475520,3435,3435,3435,3435,0
|
|
20231206,160900,686475520,3435,3435,3435,3435,0
|
|
20231206,160800,686475520,3435,3435,3435,3435,0
|
|
20231206,160700,686475520,3435,3435,3435,3435,0
|
|
20231206,160600,686475520,3435,3435,3435,3435,0
|
|
20231206,160500,686475520,3435,3435,3435,3435,0
|
|
20231206,160400,686475520,3435,3435,3435,3435,0
|
|
20231206,160300,686475520,3435,3435,3435,3435,0
|
|
20231206,160200,686475520,3435,3435,3435,3435,0
|
|
20231206,160100,686475520,3435,3435,3435,3435,0
|
|
20231206,160000,686475520,3435,3435,3435,3435,0
|
|
20231206,155900,686475520,3435,3435,3435,3435,0
|
|
20231206,155800,686475520,3435,3435,3435,3435,0
|
|
20231206,155700,686475520,3435,3435,3435,3435,0
|
|
20231206,155600,686475520,3435,3435,3435,3435,0
|
|
20231206,155500,686475520,3435,3435,3435,3435,0
|
|
20231206,155400,686475520,3435,3435,3435,3435,0
|
|
20231206,155300,686475520,3435,3435,3435,3435,0
|
|
20231206,155200,686475520,3435,3435,3435,3435,0
|
|
20231206,155100,686475520,3435,3435,3435,3435,0
|
|
20231206,155000,686475520,3435,3435,3435,3435,0
|
|
20231206,154900,686475520,3435,3435,3435,3435,0
|
|
20231206,154800,686475520,3435,3435,3435,3435,0
|
|
20231206,154700,686475520,3435,3435,3435,3435,0
|
|
20231206,154600,686475520,3435,3435,3435,3435,0
|
|
20231206,154500,686475520,3435,3435,3435,3435,0
|
|
20231206,154400,686475520,3435,3435,3435,3435,0
|
|
20231206,154300,686475520,3435,3435,3435,3435,0
|
|
20231206,154200,686475520,3435,3435,3435,3435,0
|
|
20231206,154100,686475520,3435,3435,3435,3435,3175
|
|
20231206,154000,686475520,3435,3435,3435,3435,0
|
|
20231206,153900,686475520,3435,3435,3435,3435,0
|
|
20231206,153800,686475520,3435,3435,3435,3435,0
|
|
20231206,153700,686475520,3435,3435,3435,3435,0
|
|
20231206,153600,686475520,3435,3435,3435,3435,0
|
|
20231206,153500,686475520,3435,3435,3435,3435,0
|
|
20231206,153400,686475520,3435,3435,3435,3435,0
|
|
20231206,153300,686475520,3435,3435,3435,3435,0
|
|
20231206,153200,686475520,3435,3435,3435,3435,0
|
|
20231206,153100,686475520,3435,3435,3435,3435,0
|
|
20231206,153000,686475520,3435,3435,3435,3435,3175
|
|
20231206,152900,675569395,3435,3435,3435,3435,0
|
|
20231206,152800,675569395,3435,3435,3435,3435,0
|
|
20231206,152700,675569395,3435,3435,3435,3435,0
|
|
20231206,152600,675569395,3435,3435,3435,3435,0
|
|
20231206,152500,675569395,3435,3435,3435,3435,0
|
|
20231206,152400,675569395,3435,3435,3435,3435,0
|
|
20231206,152300,675569395,3435,3435,3435,3435,0
|
|
20231206,152200,675569395,3435,3435,3435,3435,0
|
|
20231206,152100,675569395,3435,3435,3435,3435,0
|
|
20231206,152000,675569395,3435,3435,3435,3435,0
|
|
20231206,151900,675569395,3435,3435,3435,3430,1658
|
|
20231206,151800,669879640,3435,3435,3435,3435,2750
|
|
20231206,151700,660433390,3440,3440,3440,3440,55
|
|
20231206,151600,660244190,3440,3440,3440,3440,10
|
|
20231206,151500,660209790,3435,3435,3440,3435,508
|
|
20231206,151400,658464795,3440,3445,3445,3440,1326
|
|
20231206,151300,653902975,3440,3440,3440,3440,301
|
|
20231206,151200,652867535,3440,3440,3440,3440,11
|
|
20231206,151100,652829695,3440,3440,3440,3440,24
|
|
20231206,151000,652747135,3445,3445,3445,3445,78
|
|
20231206,150900,652478425,3440,3440,3440,3440,1430
|
|
20231206,150800,647559225,3440,3440,3440,3440,300
|
|
20231206,150700,646527225,3440,3440,3440,3440,2
|
|
20231206,150600,646520345,3440,3440,3440,3440,824
|
|
20231206,150500,643685785,3440,3440,3445,3440,503
|
|
20231206,150400,641955460,3440,3440,3440,3440,1049
|
|
20231206,150300,638346900,3440,3440,3440,3440,1320
|
|
20231206,150200,633806100,3440,3440,3440,3440,5
|
|
20231206,150100,633788900,3445,3445,3445,3445,0
|
|
20231206,150000,633788900,3445,3445,3445,3445,1973
|
|
20231206,145900,626991915,3445,3450,3450,3445,534
|
|
20231206,145800,625151935,3445,3445,3445,3445,100
|
|
20231206,145700,624807435,3445,3445,3445,3445,0
|
|
20231206,145600,624807435,3445,3445,3445,3445,393
|
|
20231206,145500,623453550,3445,3445,3450,3445,25
|
|
20231206,145400,623367420,3450,3450,3450,3445,1005
|
|
20231206,145300,619905170,3445,3445,3445,3445,999
|
|
20231206,145200,616463615,3440,3440,3440,3440,0
|
|
20231206,145100,616463615,3440,3440,3440,3440,522
|
|
20231206,145000,614667935,3440,3440,3440,3440,92
|
|
20231206,144900,614351455,3440,3440,3440,3440,100
|
|
20231206,144800,614007455,3440,3440,3440,3440,50
|
|
20231206,144700,613835455,3440,3440,3440,3440,500
|
|
20231206,144600,612115455,3440,3440,3440,3440,50
|
|
20231206,144500,611943455,3440,3440,3440,3440,0
|
|
20231206,144400,611943455,3440,3445,3445,3440,500
|
|
20231206,144300,610223030,3445,3445,3445,3445,110
|
|
20231206,144200,609844080,3445,3445,3445,3445,619
|
|
20231206,144100,607711625,3445,3445,3445,3445,0
|
|
20231206,144000,607711625,3445,3450,3450,3445,773
|
|
20231206,143900,605047640,3445,3445,3445,3445,30
|
|
20231206,143800,604944290,3445,3440,3445,3440,2161
|
|
20231206,143700,597500550,3445,3445,3445,3445,0
|
|
20231206,143600,597500550,3445,3440,3445,3440,102
|
|
20231206,143500,597149660,3440,3440,3440,3440,51
|
|
20231206,143400,596974220,3445,3440,3445,3440,102
|
|
20231206,143300,596622840,3445,3445,3445,3445,0
|
|
20231206,143200,596622840,3445,3445,3445,3445,1610
|
|
20231206,143100,591076390,3445,3445,3445,3445,1
|
|
20231206,143000,591072945,3445,3445,3445,3445,0
|
|
20231206,142900,591072945,3445,3445,3445,3445,1001
|
|
20231206,142800,587624500,3450,3450,3450,3450,1000
|
|
20231206,142700,584174500,3450,3450,3450,3450,436
|
|
20231206,142600,582670300,3450,3450,3450,3450,23
|
|
20231206,142500,582590950,3450,3455,3455,3450,2
|
|
20231206,142400,582584045,3450,3450,3450,3450,3301
|
|
20231206,142300,571195595,3455,3450,3455,3450,82
|
|
20231206,142200,570912390,3455,3450,3455,3450,1095
|
|
20231206,142100,567134165,3445,3450,3450,3445,20
|
|
20231206,142000,567065260,3445,3450,3450,3445,620
|
|
20231206,141900,564926305,3450,3450,3450,3450,2039
|
|
20231206,141800,557891755,3450,3450,3450,3450,1051
|
|
20231206,141700,554265805,3450,3455,3455,3450,3
|
|
20231206,141600,554255445,3455,3460,3460,3455,1318
|
|
20231206,141500,549701255,3455,3455,3455,3455,33
|
|
20231206,141400,549587240,3460,3450,3460,3450,6549
|
|
20231206,141300,526962880,3450,3450,3450,3450,567
|
|
20231206,141200,525006730,3445,3450,3450,3445,2126
|
|
20231206,141100,517672335,3450,3455,3455,3450,11
|
|
20231206,141000,517634380,3450,3450,3450,3450,5089
|
|
20231206,140900,500077330,3450,3450,3450,3450,1
|
|
20231206,140800,500073880,3445,3450,3450,3445,104
|
|
20231206,140700,499715580,3450,3450,3450,3450,0
|
|
20231206,140600,499715580,3450,3450,3450,3450,10
|
|
20231206,140500,499681080,3445,3445,3445,3445,2974
|
|
20231206,140400,489435650,3445,3445,3445,3445,29
|
|
20231206,140300,489335745,3445,3445,3445,3445,10
|
|
20231206,140200,489301295,3445,3445,3445,3445,0
|
|
20231206,140100,489301295,3445,3445,3445,3445,611
|
|
20231206,140000,487196400,3445,3445,3445,3445,29
|
|
20231206,135900,487096495,3450,3440,3450,3440,4760
|
|
20231206,135800,470694135,3440,3440,3440,3440,404
|
|
20231206,135700,469304375,3440,3435,3440,3435,1010
|
|
20231206,135600,465832000,3440,3440,3440,3440,12
|
|
20231206,135500,465790720,3440,3440,3440,3440,1
|
|
20231206,135400,465787280,3435,3440,3440,3435,1339
|
|
20231206,135300,461186120,3440,3435,3440,3435,1105
|
|
20231206,135200,457385860,3435,3435,3435,3435,1812
|
|
20231206,135100,451161640,3435,3440,3440,3435,566
|
|
20231206,135000,449216355,3440,3440,3440,3440,880
|
|
20231206,134900,446189155,3440,3440,3440,3440,1346
|
|
20231206,134800,441558915,3445,3435,3445,3435,3890
|
|
20231206,134700,428167265,3435,3435,3435,3435,509
|
|
20231206,134600,426418850,3435,3435,3435,3435,1278
|
|
20231206,134500,422028920,3435,3435,3435,3435,301
|
|
20231206,134400,420994985,3440,3440,3440,3440,770
|
|
20231206,134300,418346185,3440,3440,3440,3440,50
|
|
20231206,134200,418174185,3440,3440,3440,3440,544
|
|
20231206,134100,416302825,3440,3445,3445,3440,51
|
|
20231206,134000,416127380,3440,3440,3440,3440,100
|
|
20231206,133900,415783380,3440,3440,3440,3440,21
|
|
20231206,133800,415711140,3440,3440,3440,3440,17
|
|
20231206,133700,415652660,3440,3440,3440,3440,1425
|
|
20231206,133600,410750660,3440,3440,3440,3440,794
|
|
20231206,133500,408019300,3440,3440,3440,3440,526
|
|
20231206,133400,406209860,3440,3440,3440,3440,638
|
|
20231206,133300,404015140,3440,3440,3440,3440,1
|
|
20231206,133200,404011700,3440,3440,3440,3435,74
|
|
20231206,133100,403757155,3440,3440,3450,3440,9865
|
|
20231206,133000,369781895,3435,3435,3435,3435,41
|
|
20231206,132900,369641060,3435,3430,3435,3430,810
|
|
20231206,132800,366858725,3430,3430,3430,3430,60
|
|
20231206,132700,366652925,3435,3430,3440,3430,3328
|
|
20231206,132600,355236195,3440,3435,3440,3435,5192
|
|
20231206,132500,337384730,3435,3425,3435,3425,3504
|
|
20231206,132400,325364015,3425,3425,3430,3425,71
|
|
20231206,132300,325120495,3425,3425,3425,3425,11
|
|
20231206,132200,325082820,3430,3430,3430,3425,416
|
|
20231206,132100,323656495,3430,3430,3430,3430,128
|
|
20231206,132000,323217455,3430,3420,3430,3420,3393
|
|
20231206,131900,311595490,3425,3425,3425,3425,78
|
|
20231206,131800,311328340,3425,3420,3425,3420,39
|
|
20231206,131700,311194860,3425,3425,3425,3425,3
|
|
20231206,131600,311184585,3425,3430,3430,3425,3
|
|
20231206,131500,311174305,3430,3430,3430,3430,1311
|
|
20231206,131400,306677575,3430,3415,3430,3415,6543
|
|
20231206,131300,284288040,3415,3415,3415,3415,2
|
|
20231206,131200,284281210,3415,3415,3415,3415,20
|
|
20231206,131100,284212910,3415,3420,3420,3415,750
|
|
20231206,131000,281647925,3415,3415,3415,3415,1698
|
|
20231206,130900,275849255,3415,3415,3415,3415,20
|
|
20231206,130800,275780955,3415,3415,3415,3415,256
|
|
20231206,130700,274906715,3415,3415,3415,3415,8
|
|
20231206,130600,274879395,3415,3415,3415,3415,1
|
|
20231206,130500,274875980,3410,3420,3420,3410,238
|
|
20231206,130400,274063520,3420,3415,3420,3415,3035
|
|
20231206,130300,263694185,3415,3415,3415,3410,51
|
|
20231206,130200,263520075,3410,3410,3410,3410,348
|
|
20231206,130100,262333395,3415,3385,3415,3385,30689
|
|
20231206,130000,158055975,3380,3380,3380,3380,0
|
|
20231206,125900,158055975,3380,3380,3380,3380,0
|
|
20231206,125800,158055975,3380,3380,3380,3380,0
|
|
20231206,125700,158055975,3380,3380,3380,3380,0
|
|
20231206,125600,158055975,3380,3380,3380,3380,0
|
|
20231206,125500,158055975,3380,3385,3385,3380,5
|
|
20231206,125400,158039065,3385,3385,3385,3385,0
|
|
20231206,125300,158039065,3385,3385,3385,3385,0
|
|
20231206,125200,158039065,3385,3385,3385,3385,2490
|
|
20231206,125100,149610415,3385,3385,3385,3385,1
|
|
20231206,125000,149607030,3385,3385,3385,3385,19
|
|
20231206,124900,149542715,3380,3380,3380,3380,0
|
|
20231206,124800,149542715,3380,3380,3380,3380,100
|
|
20231206,124700,149204715,3380,3380,3380,3380,0
|
|
20231206,124600,149204715,3380,3380,3380,3380,0
|
|
20231206,124500,149204715,3380,3380,3380,3380,256
|
|
20231206,124400,148339435,3380,3380,3380,3380,0
|
|
20231206,124300,148339435,3380,3380,3380,3380,150
|
|
20231206,124200,147832435,3385,3385,3385,3385,200
|
|
20231206,124100,147155435,3385,3385,3385,3385,0
|
|
20231206,124000,147155435,3385,3385,3385,3385,200
|
|
20231206,123900,146478435,3390,3385,3390,3385,68
|
|
20231206,123800,146247930,3385,3385,3385,3385,0
|
|
20231206,123700,146247930,3385,3385,3385,3385,1195
|
|
20231206,123600,142202855,3385,3385,3385,3385,0
|
|
20231206,123500,142202855,3385,3385,3385,3385,0
|
|
20231206,123400,142202855,3385,3385,3385,3385,1
|
|
20231206,123300,142199470,3375,3375,3375,3375,0
|
|
20231206,123200,142199470,3375,3380,3380,3375,1483
|
|
20231206,123100,137190345,3385,3385,3385,3385,0
|
|
20231206,123000,137190345,3385,3385,3385,3385,0
|
|
20231206,122900,137190345,3385,3385,3385,3385,855
|
|
20231206,122800,134296170,3385,3385,3385,3385,0
|
|
20231206,122700,134296170,3385,3385,3385,3385,0
|
|
20231206,122600,134296170,3385,3390,3390,3385,1882
|
|
20231206,122500,127925305,3390,3370,3390,3370,4404
|
|
20231206,122400,113035555,3365,3365,3365,3365,120
|
|
20231206,122300,112631755,3370,3370,3370,3370,0
|
|
20231206,122200,112631755,3370,3370,3370,3370,0
|
|
20231206,122100,112631755,3370,3370,3370,3370,0
|
|
20231206,122000,112631755,3370,3370,3370,3370,0
|
|
20231206,121900,112631755,3370,3370,3370,3370,0
|
|
20231206,121800,112631755,3370,3370,3370,3370,0
|
|
20231206,121700,112631755,3370,3370,3370,3370,0
|
|
20231206,121600,112631755,3370,3370,3370,3370,0
|
|
20231206,121500,112631755,3370,3370,3370,3370,0
|
|
20231206,121400,112631755,3370,3370,3370,3370,0
|
|
20231206,121300,112631755,3370,3370,3370,3370,1
|
|
20231206,121200,112628385,3365,3365,3365,3365,0
|
|
20231206,121100,112628385,3365,3370,3370,3365,77
|
|
20231206,121000,112369180,3370,3370,3370,3370,0
|
|
20231206,120900,112369180,3370,3370,3370,3370,641
|
|
20231206,120800,110209010,3370,3370,3370,3370,10
|
|
20231206,120700,110175310,3375,3375,3375,3375,0
|
|
20231206,120600,110175310,3375,3375,3375,3375,0
|
|
20231206,120500,110175310,3375,3375,3375,3375,0
|
|
20231206,120400,110175310,3375,3375,3375,3375,0
|
|
20231206,120300,110175310,3375,3375,3375,3375,0
|
|
20231206,120200,110175310,3375,3375,3375,3375,3
|
|
20231206,120100,110165185,3375,3375,3375,3375,1
|
|
20231206,120000,110161810,3370,3370,3370,3370,0
|
|
20231206,115900,110161810,3370,3370,3370,3370,0
|
|
20231206,115800,110161810,3370,3375,3375,3370,9
|
|
20231206,115700,110131455,3375,3370,3375,3370,60
|
|
20231206,115600,109929205,3370,3370,3370,3370,46
|
|
20231206,115500,109774185,3370,3370,3370,3370,741
|
|
20231206,115400,107277015,3375,3375,3375,3375,29
|
|
20231206,115300,107179140,3375,3375,3375,3375,0
|
|
20231206,115200,107179140,3375,3375,3375,3375,0
|
|
20231206,115100,107179140,3375,3375,3375,3375,492
|
|
20231206,115000,105518640,3375,3380,3380,3375,173
|
|
20231206,114900,104934760,3375,3375,3375,3375,0
|
|
20231206,114800,104934760,3375,3375,3375,3375,0
|
|
20231206,114700,104934760,3375,3375,3375,3375,2
|
|
20231206,114600,104928010,3380,3380,3380,3380,467
|
|
20231206,114500,103349550,3380,3380,3380,3380,307
|
|
20231206,114400,102311890,3380,3380,3380,3380,0
|
|
20231206,114300,102311890,3380,3380,3380,3380,85
|
|
20231206,114200,102024590,3380,3380,3380,3380,153
|
|
20231206,114100,101507450,3380,3380,3380,3380,986
|
|
20231206,114000,98174770,3385,3385,3385,3385,10
|
|
20231206,113900,98140920,3380,3380,3380,3380,0
|
|
20231206,113800,98140920,3380,3380,3380,3380,802
|
|
20231206,113700,95430160,3380,3380,3380,3380,0
|
|
20231206,113600,95430160,3380,3380,3380,3380,0
|
|
20231206,113500,95430160,3380,3375,3380,3375,559
|
|
20231206,113400,93543035,3380,3380,3380,3380,0
|
|
20231206,113300,93543035,3380,3380,3380,3380,0
|
|
20231206,113200,93543035,3380,3380,3380,3380,50
|
|
20231206,113100,93374035,3380,3380,3380,3380,0
|
|
20231206,113000,93374035,3380,3380,3380,3380,149
|
|
20231206,112900,92870415,3380,3380,3380,3380,0
|
|
20231206,112800,92870415,3380,3380,3380,3380,12
|
|
20231206,112700,92829855,3375,3375,3375,3375,51
|
|
20231206,112600,92657730,3375,3375,3375,3375,0
|
|
20231206,112500,92657730,3375,3375,3375,3375,30
|
|
20231206,112400,92556480,3375,3375,3375,3375,186
|
|
20231206,112300,91928730,3375,3375,3375,3375,130
|
|
20231206,112200,91489980,3375,3375,3380,3375,748
|
|
20231206,112100,88964740,3375,3365,3375,3365,1520
|
|
20231206,112000,83844350,3365,3365,3365,3365,666
|
|
20231206,111900,81603260,3365,3365,3365,3365,0
|
|
20231206,111800,81603260,3365,3360,3365,3360,203
|
|
20231206,111700,80920835,3360,3360,3360,3360,86
|
|
20231206,111600,80631875,3360,3360,3360,3360,374
|
|
20231206,111500,79375235,3355,3355,3355,3355,50
|
|
20231206,111400,79207485,3360,3360,3360,3360,0
|
|
20231206,111300,79207485,3360,3360,3360,3360,2
|
|
20231206,111200,79200765,3360,3355,3360,3355,1267
|
|
20231206,111100,74948845,3360,3355,3360,3355,85
|
|
20231206,111000,74663250,3360,3360,3360,3360,0
|
|
20231206,110900,74663250,3360,3360,3360,3360,0
|
|
20231206,110800,74663250,3360,3360,3360,3360,2
|
|
20231206,110700,74656530,3360,3360,3360,3360,0
|
|
20231206,110600,74656530,3360,3360,3360,3360,1
|
|
20231206,110500,74653170,3360,3360,3360,3360,0
|
|
20231206,110400,74653170,3360,3360,3360,3360,3
|
|
20231206,110300,74643090,3360,3360,3360,3360,154
|
|
20231206,110200,74125650,3360,3360,3360,3360,339
|
|
20231206,110100,72986610,3365,3365,3365,3365,0
|
|
20231206,110000,72986610,3365,3365,3365,3365,0
|
|
20231206,105900,72986610,3365,3365,3365,3365,200
|
|
20231206,105800,72313610,3365,3355,3365,3355,2079
|
|
20231206,105700,65332895,3355,3355,3355,3355,13
|
|
20231206,105600,65289280,3355,3355,3355,3355,2
|
|
20231206,105500,65282570,3350,3360,3360,3350,12
|
|
20231206,105400,65242360,3355,3360,3360,3355,641
|
|
20231206,105300,63091800,3355,3355,3355,3355,511
|
|
20231206,105200,61377395,3355,3355,3355,3355,200
|
|
20231206,105100,60706395,3360,3360,3360,3360,979
|
|
20231206,105000,57416955,3355,3355,3355,3355,254
|
|
20231206,104900,56564785,3355,3355,3355,3355,0
|
|
20231206,104800,56564785,3355,3355,3355,3355,1
|
|
20231206,104700,56561430,3355,3355,3355,3355,0
|
|
20231206,104600,56561430,3355,3350,3360,3350,1271
|
|
20231206,104500,52299165,3345,3345,3345,3345,51
|
|
20231206,104400,52128570,3345,3345,3345,3345,248
|
|
20231206,104300,51299010,3345,3345,3350,3345,261
|
|
20231206,104200,50425910,3345,3340,3345,3340,274
|
|
20231206,104100,49509430,3340,3340,3340,3340,0
|
|
20231206,104000,49509430,3340,3340,3345,3340,1012
|
|
20231206,103900,46129125,3340,3340,3340,3340,0
|
|
20231206,103800,46129125,3340,3340,3340,3340,0
|
|
20231206,103700,46129125,3340,3335,3340,3335,309
|
|
20231206,103600,45098410,3330,3320,3330,3320,1147
|
|
20231206,103500,41284105,3320,3320,3320,3320,95
|
|
20231206,103400,40968705,3320,3320,3320,3320,0
|
|
20231206,103300,40968705,3320,3320,3320,3320,0
|
|
20231206,103200,40968705,3320,3320,3320,3320,0
|
|
20231206,103100,40968705,3320,3320,3320,3320,0
|
|
20231206,103000,40968705,3320,3320,3320,3320,0
|
|
20231206,102900,40968705,3320,3320,3320,3320,0
|
|
20231206,102800,40968705,3320,3320,3320,3320,0
|
|
20231206,102700,40968705,3320,3320,3320,3320,0
|
|
20231206,102600,40968705,3320,3320,3320,3320,0
|
|
20231206,102500,40968705,3320,3320,3320,3320,10
|
|
20231206,102400,40935505,3320,3320,3320,3320,190
|
|
20231206,102300,40304705,3320,3320,3320,3320,0
|
|
20231206,102200,40304705,3320,3320,3320,3320,0
|
|
20231206,102100,40304705,3320,3320,3320,3320,390
|
|
20231206,102000,39009905,3320,3320,3320,3320,2
|
|
20231206,101900,39003265,3320,3320,3320,3320,4
|
|
20231206,101800,38989985,3320,3320,3320,3320,21
|
|
20231206,101700,38920265,3320,3320,3320,3320,0
|
|
20231206,101600,38920265,3320,3320,3320,3320,0
|
|
20231206,101500,38920265,3320,3320,3320,3320,0
|
|
20231206,101400,38920265,3320,3320,3320,3320,0
|
|
20231206,101300,38920265,3320,3320,3320,3320,0
|
|
20231206,101200,38920265,3320,3320,3320,3320,0
|
|
20231206,101100,38920265,3320,3320,3320,3320,0
|
|
20231206,101000,38920265,3320,3320,3320,3320,0
|
|
20231206,100900,38920265,3320,3320,3320,3320,0
|
|
20231206,100800,38920265,3320,3320,3320,3320,276
|
|
20231206,100700,38003945,3320,3320,3320,3320,0
|
|
20231206,100600,38003945,3320,3320,3320,3320,0
|
|
20231206,100500,38003945,3320,3320,3320,3320,0
|
|
20231206,100400,38003945,3320,3320,3320,3320,0
|
|
20231206,100300,38003945,3320,3320,3320,3320,13
|
|
20231206,100200,37960785,3320,3320,3320,3320,0
|
|
20231206,100100,37960785,3320,3320,3320,3320,0
|
|
20231206,100000,37960785,3320,3320,3320,3320,0
|
|
20231206,095900,37960785,3320,3320,3320,3320,145
|
|
20231206,095800,37479385,3325,3325,3325,3325,0
|
|
20231206,095700,37479385,3325,3325,3325,3325,0
|
|
20231206,095600,37479385,3325,3325,3325,3325,0
|
|
20231206,095500,37479385,3325,3320,3325,3320,86
|
|
20231206,095400,37193510,3315,3315,3315,3315,6
|
|
20231206,095300,37173620,3315,3315,3315,3315,0
|
|
20231206,095200,37173620,3315,3315,3315,3315,5
|
|
20231206,095100,37157045,3305,3310,3310,3305,17
|
|
20231206,095000,37100810,3305,3305,3305,3305,0
|
|
20231206,094900,37100810,3305,3305,3305,3305,146
|
|
20231206,094800,36618280,3305,3305,3305,3305,0
|
|
20231206,094700,36618280,3305,3305,3305,3305,146
|
|
20231206,094600,36135750,3305,3305,3305,3305,326
|
|
20231206,094500,35058320,3305,3305,3305,3305,380
|
|
20231206,094400,33802420,3305,3305,3305,3305,1
|
|
20231206,094300,33799115,3305,3300,3305,3300,254
|
|
20231206,094200,32960865,3305,3305,3305,3305,1
|
|
20231206,094100,32957560,3305,3305,3305,3305,10
|
|
20231206,094000,32924510,3305,3310,3310,3305,2
|
|
20231206,093900,32917895,3310,3310,3310,3310,0
|
|
20231206,093800,32917895,3310,3310,3310,3310,10
|
|
20231206,093700,32884795,3305,3310,3310,3300,523
|
|
20231206,093600,31156380,3305,3305,3305,3305,0
|
|
20231206,093500,31156380,3305,3305,3305,3305,0
|
|
20231206,093400,31156380,3305,3305,3305,3305,1
|
|
20231206,093300,31153075,3310,3310,3310,3310,0
|
|
20231206,093200,31153075,3310,3310,3310,3310,0
|
|
20231206,093100,31153075,3310,3310,3310,3310,6
|
|
20231206,093000,31133215,3305,3310,3310,3300,1405
|
|
20231206,092900,26495160,3315,3315,3315,3315,10
|
|
20231206,092800,26462010,3315,3315,3315,3315,0
|
|
20231206,092700,26462010,3315,3315,3315,3315,10
|
|
20231206,092600,26428860,3325,3325,3325,3325,0
|
|
20231206,092500,26428860,3325,3325,3325,3325,2
|
|
20231206,092400,26422210,3310,3310,3310,3310,218
|
|
20231206,092300,25700630,3305,3310,3310,3305,1223
|
|
20231206,092200,21655200,3315,3315,3315,3315,0
|
|
20231206,092100,21655200,3315,3315,3315,3315,219
|
|
20231206,092000,20929215,3315,3315,3315,3315,20
|
|
20231206,091900,20862915,3330,3330,3330,3330,0
|
|
20231206,091800,20862915,3330,3330,3330,3330,2
|
|
20231206,091700,20856255,3315,3315,3315,3315,380
|
|
20231206,091600,19596555,3315,3315,3315,3315,0
|
|
20231206,091500,19596555,3315,3315,3315,3315,59
|
|
20231206,091400,19400970,3315,3315,3315,3315,0
|
|
20231206,091300,19400970,3315,3325,3325,3315,639
|
|
20231206,091200,17278980,3330,3335,3335,3330,94
|
|
20231206,091100,16965945,3330,3325,3330,3325,310
|
|
20231206,091000,15934145,3320,3325,3325,3320,5
|
|
20231206,090900,15917525,3325,3325,3325,3325,94
|
|
20231206,090800,15604975,3325,3325,3325,3325,0
|
|
20231206,090700,15604975,3325,3325,3325,3325,10
|
|
20231206,090600,15571725,3320,3320,3320,3320,649
|
|
20231206,090500,13417045,3310,3310,3310,3310,211
|
|
20231206,090400,12718635,3310,3320,3320,3310,1021
|
|
20231206,090300,9339015,3310,3310,3310,3310,253
|
|
20231206,090200,8501585,3305,3315,3315,3305,1175
|
|
20231206,090100,4614165,3315,3315,3315,3315,0
|
|
20231206,090000,4614165,3315,3310,3315,3310,1394
|