614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,191100,338748055,3415,3415,3415,3415,2384
|
|
20231207,191000,338748055,3415,3415,3415,3415,0
|
|
20231207,190900,338748055,3415,3415,3415,3415,0
|
|
20231207,190800,338748055,3415,3415,3415,3415,0
|
|
20231207,190700,338748055,3415,3415,3415,3415,0
|
|
20231207,190600,338748055,3415,3415,3415,3415,0
|
|
20231207,190500,338748055,3415,3415,3415,3415,0
|
|
20231207,190400,338748055,3415,3415,3415,3415,0
|
|
20231207,190300,338748055,3415,3415,3415,3415,0
|
|
20231207,190200,338748055,3415,3415,3415,3415,0
|
|
20231207,190100,338748055,3415,3415,3415,3415,0
|
|
20231207,190000,338748055,3415,3415,3415,3415,0
|
|
20231207,185900,338748055,3415,3415,3415,3415,0
|
|
20231207,185800,338748055,3415,3415,3415,3415,0
|
|
20231207,185700,338748055,3415,3415,3415,3415,0
|
|
20231207,185600,338748055,3415,3415,3415,3415,0
|
|
20231207,185500,338748055,3415,3415,3415,3415,0
|
|
20231207,185400,338748055,3415,3415,3415,3415,0
|
|
20231207,185300,338748055,3415,3415,3415,3415,0
|
|
20231207,185200,338748055,3415,3415,3415,3415,0
|
|
20231207,185100,338748055,3415,3415,3415,3415,0
|
|
20231207,185000,338748055,3415,3415,3415,3415,0
|
|
20231207,184900,338748055,3415,3415,3415,3415,0
|
|
20231207,184800,338748055,3415,3415,3415,3415,0
|
|
20231207,184700,338748055,3415,3415,3415,3415,0
|
|
20231207,184600,338748055,3415,3415,3415,3415,0
|
|
20231207,184500,338748055,3415,3415,3415,3415,0
|
|
20231207,184400,338748055,3415,3415,3415,3415,0
|
|
20231207,184300,338748055,3415,3415,3415,3415,0
|
|
20231207,184200,338748055,3415,3415,3415,3415,0
|
|
20231207,184100,338748055,3415,3415,3415,3415,2384
|
|
20231207,184000,338748055,3415,3415,3415,3415,0
|
|
20231207,183900,338748055,3415,3415,3415,3415,0
|
|
20231207,183800,338748055,3415,3415,3415,3415,0
|
|
20231207,183700,338748055,3415,3415,3415,3415,0
|
|
20231207,183600,338748055,3415,3415,3415,3415,0
|
|
20231207,183500,338748055,3415,3415,3415,3415,0
|
|
20231207,183400,338748055,3415,3415,3415,3415,0
|
|
20231207,183300,338748055,3415,3415,3415,3415,0
|
|
20231207,183200,338748055,3415,3415,3415,3415,0
|
|
20231207,183100,338748055,3415,3415,3415,3415,0
|
|
20231207,183000,338748055,3415,3415,3415,3415,0
|
|
20231207,182900,338748055,3415,3415,3415,3415,0
|
|
20231207,182800,338748055,3415,3415,3415,3415,0
|
|
20231207,182700,338748055,3415,3415,3415,3415,0
|
|
20231207,182600,338748055,3415,3415,3415,3415,0
|
|
20231207,182500,338748055,3415,3415,3415,3415,0
|
|
20231207,182400,338748055,3415,3415,3415,3415,0
|
|
20231207,182300,338748055,3415,3415,3415,3415,0
|
|
20231207,182200,338748055,3415,3415,3415,3415,0
|
|
20231207,182100,338748055,3415,3415,3415,3415,0
|
|
20231207,182000,338748055,3415,3415,3415,3415,0
|
|
20231207,181900,338748055,3415,3415,3415,3415,0
|
|
20231207,181800,338748055,3415,3415,3415,3415,0
|
|
20231207,181700,338748055,3415,3415,3415,3415,0
|
|
20231207,181600,338748055,3415,3415,3415,3415,0
|
|
20231207,181500,338748055,3415,3415,3415,3415,0
|
|
20231207,181400,338748055,3415,3415,3415,3415,0
|
|
20231207,181300,338748055,3415,3415,3415,3415,0
|
|
20231207,181200,338748055,3415,3415,3415,3415,0
|
|
20231207,181100,338748055,3415,3415,3415,3415,2384
|
|
20231207,181000,338748055,3415,3415,3415,3415,0
|
|
20231207,180900,338748055,3415,3415,3415,3415,0
|
|
20231207,180800,338748055,3415,3415,3415,3415,0
|
|
20231207,180700,338748055,3415,3415,3415,3415,0
|
|
20231207,180600,338748055,3415,3415,3415,3415,0
|
|
20231207,180500,338748055,3415,3415,3415,3415,0
|
|
20231207,180400,338748055,3415,3415,3415,3415,0
|
|
20231207,180300,338748055,3415,3415,3415,3415,0
|
|
20231207,180200,338748055,3415,3415,3415,3415,0
|
|
20231207,180100,338748055,3415,3415,3415,3415,0
|
|
20231207,180000,338748055,3415,3415,3415,3415,0
|
|
20231207,175900,338748055,3415,3415,3415,3415,0
|
|
20231207,175800,338748055,3415,3415,3415,3415,0
|
|
20231207,175700,338748055,3415,3415,3415,3415,0
|
|
20231207,175600,338748055,3415,3415,3415,3415,0
|
|
20231207,175500,338748055,3415,3415,3415,3415,0
|
|
20231207,175400,338748055,3415,3415,3415,3415,0
|
|
20231207,175300,338748055,3415,3415,3415,3415,0
|
|
20231207,175200,338748055,3415,3415,3415,3415,0
|
|
20231207,175100,338748055,3415,3415,3415,3415,0
|
|
20231207,175000,338748055,3415,3415,3415,3415,0
|
|
20231207,174900,338748055,3415,3415,3415,3415,0
|
|
20231207,174800,338748055,3415,3415,3415,3415,0
|
|
20231207,174700,338748055,3415,3415,3415,3415,0
|
|
20231207,174600,338748055,3415,3415,3415,3415,0
|
|
20231207,174500,338748055,3415,3415,3415,3415,0
|
|
20231207,174400,338748055,3415,3415,3415,3415,0
|
|
20231207,174300,338748055,3415,3415,3415,3415,0
|
|
20231207,174200,338748055,3415,3415,3415,3415,0
|
|
20231207,174100,338748055,3415,3415,3415,3415,2384
|
|
20231207,174000,338748055,3415,3415,3415,3415,0
|
|
20231207,173900,338748055,3415,3415,3415,3415,0
|
|
20231207,173800,338748055,3415,3415,3415,3415,0
|
|
20231207,173700,338748055,3415,3415,3415,3415,0
|
|
20231207,173600,338748055,3415,3415,3415,3415,0
|
|
20231207,173500,338748055,3415,3415,3415,3415,0
|
|
20231207,173400,338748055,3415,3415,3415,3415,0
|
|
20231207,173300,338748055,3415,3415,3415,3415,0
|
|
20231207,173200,338748055,3415,3415,3415,3415,0
|
|
20231207,173100,338748055,3415,3415,3415,3415,0
|
|
20231207,173000,338748055,3415,3415,3415,3415,0
|
|
20231207,172900,338748055,3415,3415,3415,3415,0
|
|
20231207,172800,338748055,3415,3415,3415,3415,0
|
|
20231207,172700,338748055,3415,3415,3415,3415,0
|
|
20231207,172600,338748055,3415,3415,3415,3415,0
|
|
20231207,172500,338748055,3415,3415,3415,3415,0
|
|
20231207,172400,338748055,3415,3415,3415,3415,0
|
|
20231207,172300,338748055,3415,3415,3415,3415,0
|
|
20231207,172200,338748055,3415,3415,3415,3415,0
|
|
20231207,172100,338748055,3415,3415,3415,3415,0
|
|
20231207,172000,338748055,3415,3415,3415,3415,0
|
|
20231207,171900,338748055,3415,3415,3415,3415,0
|
|
20231207,171800,338748055,3415,3415,3415,3415,0
|
|
20231207,171700,338748055,3415,3415,3415,3415,0
|
|
20231207,171600,338748055,3415,3415,3415,3415,0
|
|
20231207,171500,338748055,3415,3415,3415,3415,0
|
|
20231207,171400,338748055,3415,3415,3415,3415,0
|
|
20231207,171300,338748055,3415,3415,3415,3415,0
|
|
20231207,171200,338748055,3415,3415,3415,3415,0
|
|
20231207,171100,338748055,3415,3415,3415,3415,2384
|
|
20231207,171000,338748055,3415,3415,3415,3415,0
|
|
20231207,170900,338748055,3415,3415,3415,3415,0
|
|
20231207,170800,338748055,3415,3415,3415,3415,0
|
|
20231207,170700,338748055,3415,3415,3415,3415,0
|
|
20231207,170600,338748055,3415,3415,3415,3415,0
|
|
20231207,170500,338748055,3415,3415,3415,3415,0
|
|
20231207,170400,338748055,3415,3415,3415,3415,0
|
|
20231207,170300,338748055,3415,3415,3415,3415,0
|
|
20231207,170200,338748055,3415,3415,3415,3415,0
|
|
20231207,170100,338748055,3415,3415,3415,3415,0
|
|
20231207,170000,338748055,3415,3415,3415,3415,0
|
|
20231207,165900,338748055,3415,3415,3415,3415,0
|
|
20231207,165800,338748055,3415,3415,3415,3415,0
|
|
20231207,165700,338748055,3415,3415,3415,3415,0
|
|
20231207,165600,338748055,3415,3415,3415,3415,0
|
|
20231207,165500,338748055,3415,3415,3415,3415,0
|
|
20231207,165400,338748055,3415,3415,3415,3415,0
|
|
20231207,165300,338748055,3415,3415,3415,3415,0
|
|
20231207,165200,338748055,3415,3415,3415,3415,0
|
|
20231207,165100,338748055,3415,3415,3415,3415,0
|
|
20231207,165000,338748055,3415,3415,3415,3415,0
|
|
20231207,164900,338748055,3415,3415,3415,3415,0
|
|
20231207,164800,338748055,3415,3415,3415,3415,0
|
|
20231207,164700,338748055,3415,3415,3415,3415,0
|
|
20231207,164600,338748055,3415,3415,3415,3415,0
|
|
20231207,164500,338748055,3415,3415,3415,3415,0
|
|
20231207,164400,338748055,3415,3415,3415,3415,0
|
|
20231207,164300,338748055,3415,3415,3415,3415,0
|
|
20231207,164200,338748055,3415,3415,3415,3415,0
|
|
20231207,164100,338748055,3415,3415,3415,3415,2384
|
|
20231207,164000,338748055,3415,3415,3415,3415,0
|
|
20231207,163900,338748055,3415,3415,3415,3415,0
|
|
20231207,163800,338748055,3415,3415,3415,3415,0
|
|
20231207,163700,338748055,3415,3415,3415,3415,0
|
|
20231207,163600,338748055,3415,3415,3415,3415,0
|
|
20231207,163500,338748055,3415,3415,3415,3415,0
|
|
20231207,163400,338748055,3415,3415,3415,3415,0
|
|
20231207,163300,338748055,3415,3415,3415,3415,0
|
|
20231207,163200,338748055,3415,3415,3415,3415,0
|
|
20231207,163100,338748055,3415,3415,3415,3415,0
|
|
20231207,163000,338748055,3415,3415,3415,3415,0
|
|
20231207,162900,338748055,3415,3415,3415,3415,0
|
|
20231207,162800,338748055,3415,3415,3415,3415,0
|
|
20231207,162700,338748055,3415,3415,3415,3415,0
|
|
20231207,162600,338748055,3415,3415,3415,3415,0
|
|
20231207,162500,338748055,3415,3415,3415,3415,0
|
|
20231207,162400,338748055,3415,3415,3415,3415,0
|
|
20231207,162300,338748055,3415,3415,3415,3415,0
|
|
20231207,162200,338748055,3415,3415,3415,3415,0
|
|
20231207,162100,338748055,3415,3415,3415,3415,0
|
|
20231207,162000,338748055,3415,3415,3415,3415,0
|
|
20231207,161900,338748055,3415,3415,3415,3415,0
|
|
20231207,161800,338748055,3415,3415,3415,3415,0
|
|
20231207,161700,338748055,3415,3415,3415,3415,0
|
|
20231207,161600,338748055,3415,3415,3415,3415,0
|
|
20231207,161500,338748055,3415,3415,3415,3415,0
|
|
20231207,161400,338748055,3415,3415,3415,3415,0
|
|
20231207,161300,338748055,3415,3415,3415,3415,0
|
|
20231207,161200,338748055,3415,3415,3415,3415,0
|
|
20231207,161100,338748055,3415,3415,3415,3415,2384
|
|
20231207,161000,338748055,3415,3415,3415,3415,0
|
|
20231207,160900,338748055,3415,3415,3415,3415,0
|
|
20231207,160800,338748055,3415,3415,3415,3415,0
|
|
20231207,160700,338748055,3415,3415,3415,3415,0
|
|
20231207,160600,338748055,3415,3415,3415,3415,0
|
|
20231207,160500,338748055,3415,3415,3415,3415,0
|
|
20231207,160400,338748055,3415,3415,3415,3415,0
|
|
20231207,160300,338748055,3415,3415,3415,3415,0
|
|
20231207,160200,338748055,3415,3415,3415,3415,0
|
|
20231207,160100,338748055,3415,3415,3415,3415,0
|
|
20231207,160000,338748055,3415,3415,3415,3415,0
|
|
20231207,155900,338748055,3415,3415,3415,3415,0
|
|
20231207,155800,338748055,3415,3415,3415,3415,0
|
|
20231207,155700,338748055,3415,3415,3415,3415,0
|
|
20231207,155600,338748055,3415,3415,3415,3415,0
|
|
20231207,155500,338748055,3415,3415,3415,3415,0
|
|
20231207,155400,338748055,3415,3415,3415,3415,0
|
|
20231207,155300,338748055,3415,3415,3415,3415,0
|
|
20231207,155200,338748055,3415,3415,3415,3415,0
|
|
20231207,155100,338748055,3415,3415,3415,3415,0
|
|
20231207,155000,338748055,3415,3415,3415,3415,0
|
|
20231207,154900,338748055,3415,3415,3415,3415,0
|
|
20231207,154800,338748055,3415,3415,3415,3415,0
|
|
20231207,154700,338748055,3415,3415,3415,3415,0
|
|
20231207,154600,338748055,3415,3415,3415,3415,0
|
|
20231207,154500,338748055,3415,3415,3415,3415,0
|
|
20231207,154400,338748055,3415,3415,3415,3415,0
|
|
20231207,154300,338748055,3415,3415,3415,3415,0
|
|
20231207,154200,338748055,3415,3415,3415,3415,0
|
|
20231207,154100,338748055,3415,3415,3415,3415,2384
|
|
20231207,154000,338748055,3415,3415,3415,3415,0
|
|
20231207,153900,338748055,3415,3415,3415,3415,0
|
|
20231207,153800,338748055,3415,3415,3415,3415,0
|
|
20231207,153700,338748055,3415,3415,3415,3415,0
|
|
20231207,153600,338748055,3415,3415,3415,3415,0
|
|
20231207,153500,338748055,3415,3415,3415,3415,0
|
|
20231207,153400,338748055,3415,3415,3415,3415,0
|
|
20231207,153300,338748055,3415,3415,3415,3415,0
|
|
20231207,153200,338748055,3415,3415,3415,3415,0
|
|
20231207,153100,338748055,3415,3415,3415,3415,0
|
|
20231207,153000,338748055,3415,3415,3415,3415,2384
|
|
20231207,152900,330606695,3415,3415,3415,3415,0
|
|
20231207,152800,330606695,3415,3415,3415,3415,0
|
|
20231207,152700,330606695,3415,3415,3415,3415,0
|
|
20231207,152600,330606695,3415,3415,3415,3415,0
|
|
20231207,152500,330606695,3415,3415,3415,3415,0
|
|
20231207,152400,330606695,3415,3415,3415,3415,0
|
|
20231207,152300,330606695,3415,3415,3415,3415,0
|
|
20231207,152200,330606695,3415,3415,3415,3415,0
|
|
20231207,152100,330606695,3415,3415,3415,3415,0
|
|
20231207,152000,330606695,3415,3415,3415,3415,0
|
|
20231207,151900,330606695,3415,3420,3425,3415,127
|
|
20231207,151800,330172600,3420,3420,3420,3420,5
|
|
20231207,151700,330155500,3420,3415,3420,3415,1642
|
|
20231207,151600,324545860,3420,3420,3420,3415,87
|
|
20231207,151500,324248345,3420,3420,3420,3420,0
|
|
20231207,151400,324248345,3420,3420,3420,3420,64
|
|
20231207,151300,324029465,3415,3415,3415,3415,166
|
|
20231207,151200,323462575,3420,3420,3420,3420,202
|
|
20231207,151100,322771735,3415,3415,3415,3415,357
|
|
20231207,151000,321552580,3420,3425,3425,3420,2422
|
|
20231207,150900,313268655,3420,3420,3420,3420,0
|
|
20231207,150800,313268655,3420,3425,3425,3420,127
|
|
20231207,150700,312833715,3425,3425,3425,3425,1049
|
|
20231207,150600,309240890,3425,3425,3425,3425,69
|
|
20231207,150500,309004565,3430,3430,3430,3430,0
|
|
20231207,150400,309004565,3430,3430,3430,3430,20
|
|
20231207,150300,308935965,3430,3430,3430,3430,69
|
|
20231207,150200,308699295,3430,3430,3430,3430,2
|
|
20231207,150100,308692435,3425,3425,3425,3425,38
|
|
20231207,150000,308562285,3425,3425,3425,3425,1
|
|
20231207,145900,308558860,3425,3425,3425,3425,120
|
|
20231207,145800,308147860,3425,3425,3425,3425,0
|
|
20231207,145700,308147860,3425,3425,3425,3425,0
|
|
20231207,145600,308147860,3425,3425,3425,3425,0
|
|
20231207,145500,308147860,3425,3425,3425,3425,0
|
|
20231207,145400,308147860,3425,3425,3425,3425,130
|
|
20231207,145300,307702610,3425,3425,3425,3425,0
|
|
20231207,145200,307702610,3425,3425,3430,3425,316
|
|
20231207,145100,306619205,3425,3425,3425,3425,64
|
|
20231207,145000,306400005,3425,3425,3425,3425,0
|
|
20231207,144900,306400005,3425,3425,3425,3425,0
|
|
20231207,144800,306400005,3425,3425,3425,3425,136
|
|
20231207,144700,305934205,3425,3425,3425,3425,0
|
|
20231207,144600,305934205,3425,3425,3425,3425,0
|
|
20231207,144500,305934205,3425,3425,3425,3425,1
|
|
20231207,144400,305930780,3425,3425,3425,3425,515
|
|
20231207,144300,304166905,3425,3425,3425,3425,40
|
|
20231207,144200,304029905,3420,3420,3420,3420,0
|
|
20231207,144100,304029905,3420,3420,3420,3420,0
|
|
20231207,144000,304029905,3420,3420,3420,3420,0
|
|
20231207,143900,304029905,3420,3420,3420,3420,16
|
|
20231207,143800,303975185,3425,3420,3425,3420,2094
|
|
20231207,143700,296803485,3420,3420,3420,3420,242
|
|
20231207,143600,295975845,3420,3420,3420,3420,1511
|
|
20231207,143500,290808225,3425,3425,3425,3425,68
|
|
20231207,143400,290575325,3420,3420,3420,3420,124
|
|
20231207,143300,290151245,3420,3420,3420,3420,200
|
|
20231207,143200,289467245,3420,3420,3420,3420,39
|
|
20231207,143100,289333865,3420,3420,3420,3420,0
|
|
20231207,143000,289333865,3420,3420,3420,3420,65
|
|
20231207,142900,289111565,3420,3420,3420,3420,170
|
|
20231207,142800,288530165,3420,3420,3420,3420,130
|
|
20231207,142700,288085565,3420,3420,3420,3420,140
|
|
20231207,142600,287606765,3420,3420,3420,3420,0
|
|
20231207,142500,287606765,3420,3420,3420,3420,2
|
|
20231207,142400,287599925,3420,3420,3420,3420,4
|
|
20231207,142300,287586245,3420,3420,3420,3420,140
|
|
20231207,142200,287107445,3420,3420,3420,3420,140
|
|
20231207,142100,286628645,3420,3420,3420,3420,2
|
|
20231207,142000,286621805,3420,3420,3420,3420,136
|
|
20231207,141900,286156685,3420,3420,3420,3420,0
|
|
20231207,141800,286156685,3420,3415,3420,3415,343
|
|
20231207,141700,284984270,3415,3415,3415,3415,0
|
|
20231207,141600,284984270,3415,3415,3415,3415,0
|
|
20231207,141500,284984270,3415,3415,3415,3415,0
|
|
20231207,141400,284984270,3415,3415,3415,3415,0
|
|
20231207,141300,284984270,3415,3415,3415,3415,0
|
|
20231207,141200,284984270,3415,3415,3415,3415,0
|
|
20231207,141100,284984270,3415,3415,3415,3415,300
|
|
20231207,141000,283959770,3420,3420,3420,3420,1895
|
|
20231207,140900,277478870,3420,3420,3420,3420,0
|
|
20231207,140800,277478870,3420,3420,3420,3420,0
|
|
20231207,140700,277478870,3420,3420,3420,3420,0
|
|
20231207,140600,277478870,3420,3420,3420,3420,1
|
|
20231207,140500,277475450,3420,3420,3420,3420,5
|
|
20231207,140400,277458350,3420,3425,3425,3420,3576
|
|
20231207,140300,265228380,3425,3425,3425,3425,0
|
|
20231207,140200,265228380,3425,3425,3425,3425,0
|
|
20231207,140100,265228380,3425,3425,3425,3425,0
|
|
20231207,140000,265228380,3425,3425,3425,3425,52
|
|
20231207,135900,265050280,3425,3425,3425,3425,624
|
|
20231207,135800,262913080,3425,3425,3425,3425,300
|
|
20231207,135700,261885580,3425,3425,3425,3425,534
|
|
20231207,135600,260056630,3425,3425,3425,3425,0
|
|
20231207,135500,260056630,3425,3430,3430,3425,4360
|
|
20231207,135400,245101880,3435,3435,3435,3435,84
|
|
20231207,135300,244813340,3435,3435,3435,3435,0
|
|
20231207,135200,244813340,3435,3435,3435,3435,0
|
|
20231207,135100,244813340,3435,3435,3435,3435,0
|
|
20231207,135000,244813340,3435,3435,3435,3435,468
|
|
20231207,134900,243205760,3435,3435,3435,3435,0
|
|
20231207,134800,243205760,3435,3435,3435,3435,11
|
|
20231207,134700,243167975,3435,3435,3435,3435,60
|
|
20231207,134600,242961875,3430,3430,3430,3430,45
|
|
20231207,134500,242807525,3430,3430,3430,3430,0
|
|
20231207,134400,242807525,3430,3430,3430,3430,1
|
|
20231207,134300,242804095,3435,3435,3435,3435,66
|
|
20231207,134200,242577385,3435,3435,3435,3435,0
|
|
20231207,134100,242577385,3435,3435,3435,3435,0
|
|
20231207,134000,242577385,3435,3435,3435,3435,61
|
|
20231207,133900,242367850,3435,3435,3435,3435,161
|
|
20231207,133800,241814815,3435,3435,3435,3435,0
|
|
20231207,133700,241814815,3435,3435,3435,3435,0
|
|
20231207,133600,241814815,3435,3435,3435,3435,172
|
|
20231207,133500,241223995,3440,3440,3440,3440,0
|
|
20231207,133400,241223995,3440,3440,3440,3440,0
|
|
20231207,133300,241223995,3440,3440,3440,3440,64
|
|
20231207,133200,241003835,3440,3440,3440,3440,0
|
|
20231207,133100,241003835,3440,3440,3440,3440,0
|
|
20231207,133000,241003835,3440,3440,3440,3440,1111
|
|
20231207,132900,237181995,3440,3440,3440,3440,0
|
|
20231207,132800,237181995,3440,3440,3440,3440,2
|
|
20231207,132700,237175115,3440,3435,3440,3435,69
|
|
20231207,132600,236937760,3435,3435,3435,3435,84
|
|
20231207,132500,236649220,3440,3440,3440,3440,0
|
|
20231207,132400,236649220,3440,3440,3440,3440,70
|
|
20231207,132300,236408420,3440,3440,3440,3440,0
|
|
20231207,132200,236408420,3440,3440,3440,3440,0
|
|
20231207,132100,236408420,3440,3440,3440,3440,12
|
|
20231207,132000,236367140,3440,3435,3440,3435,805
|
|
20231207,131900,233601615,3435,3435,3435,3435,0
|
|
20231207,131800,233601615,3435,3435,3435,3435,0
|
|
20231207,131700,233601615,3435,3435,3435,3435,71
|
|
20231207,131600,233357730,3435,3435,3435,3435,0
|
|
20231207,131500,233357730,3435,3430,3435,3430,179
|
|
20231207,131400,232743030,3420,3420,3420,3420,0
|
|
20231207,131300,232743030,3420,3420,3420,3420,0
|
|
20231207,131200,232743030,3420,3420,3420,3420,10
|
|
20231207,131100,232708830,3435,3435,3435,3435,0
|
|
20231207,131000,232708830,3435,3435,3435,3435,0
|
|
20231207,130900,232708830,3435,3435,3435,3435,157
|
|
20231207,130800,232169535,3435,3435,3435,3435,0
|
|
20231207,130700,232169535,3435,3435,3435,3435,1000
|
|
20231207,130600,228734535,3420,3420,3420,3420,0
|
|
20231207,130500,228734535,3420,3425,3425,3420,700
|
|
20231207,130400,226337245,3425,3425,3425,3425,657
|
|
20231207,130300,224087020,3425,3430,3430,3425,74
|
|
20231207,130200,223833445,3430,3430,3430,3430,0
|
|
20231207,130100,223833445,3430,3430,3430,3430,70
|
|
20231207,130000,223593345,3430,3430,3430,3430,0
|
|
20231207,125900,223593345,3430,3430,3430,3430,0
|
|
20231207,125800,223593345,3430,3430,3430,3430,0
|
|
20231207,125700,223593345,3430,3430,3430,3430,174
|
|
20231207,125600,222996525,3430,3430,3430,3430,0
|
|
20231207,125500,222996525,3430,3430,3430,3430,0
|
|
20231207,125400,222996525,3430,3430,3430,3430,0
|
|
20231207,125300,222996525,3430,3430,3430,3430,0
|
|
20231207,125200,222996525,3430,3430,3430,3430,148
|
|
20231207,125100,222488885,3420,3420,3420,3420,0
|
|
20231207,125000,222488885,3420,3420,3420,3420,0
|
|
20231207,124900,222488885,3420,3420,3420,3420,0
|
|
20231207,124800,222488885,3420,3420,3420,3420,2101
|
|
20231207,124700,215303465,3425,3425,3425,3425,51
|
|
20231207,124600,215128790,3420,3420,3420,3420,54
|
|
20231207,124500,214944110,3425,3425,3425,3425,0
|
|
20231207,124400,214944110,3425,3425,3425,3425,23
|
|
20231207,124300,214865335,3425,3425,3425,3425,0
|
|
20231207,124200,214865335,3425,3425,3425,3425,1
|
|
20231207,124100,214861910,3420,3420,3420,3420,247
|
|
20231207,124000,214017170,3425,3425,3425,3425,10
|
|
20231207,123900,213982920,3420,3420,3420,3420,0
|
|
20231207,123800,213982920,3420,3420,3420,3420,0
|
|
20231207,123700,213982920,3420,3420,3420,3420,50
|
|
20231207,123600,213811920,3420,3425,3425,3420,903
|
|
20231207,123500,210719670,3435,3435,3435,3435,0
|
|
20231207,123400,210719670,3435,3435,3435,3435,0
|
|
20231207,123300,210719670,3435,3435,3435,3435,0
|
|
20231207,123200,210719670,3435,3435,3435,3435,199
|
|
20231207,123100,210036105,3430,3430,3430,3430,200
|
|
20231207,123000,209350105,3435,3435,3435,3435,60
|
|
20231207,122900,209144005,3430,3430,3430,3430,68
|
|
20231207,122800,208910765,3435,3435,3435,3435,131
|
|
20231207,122700,208460780,3435,3435,3435,3435,0
|
|
20231207,122600,208460780,3435,3435,3435,3435,199
|
|
20231207,122500,207777215,3435,3435,3435,3435,0
|
|
20231207,122400,207777215,3435,3435,3435,3435,0
|
|
20231207,122300,207777215,3435,3435,3435,3435,0
|
|
20231207,122200,207777215,3435,3435,3435,3435,66
|
|
20231207,122100,207550505,3435,3435,3435,3435,0
|
|
20231207,122000,207550505,3435,3435,3435,3435,0
|
|
20231207,121900,207550505,3435,3435,3435,3435,0
|
|
20231207,121800,207550505,3435,3435,3435,3435,62
|
|
20231207,121700,207337535,3435,3435,3435,3435,198
|
|
20231207,121600,206657405,3425,3425,3425,3425,0
|
|
20231207,121500,206657405,3425,3425,3425,3425,0
|
|
20231207,121400,206657405,3425,3425,3425,3425,0
|
|
20231207,121300,206657405,3425,3425,3425,3425,474
|
|
20231207,121200,205033955,3420,3420,3420,3420,1
|
|
20231207,121100,205030535,3420,3420,3420,3420,5
|
|
20231207,121000,205013435,3425,3425,3425,3425,0
|
|
20231207,120900,205013435,3425,3425,3425,3425,0
|
|
20231207,120800,205013435,3425,3425,3425,3425,1
|
|
20231207,120700,205010010,3425,3430,3430,3425,134
|
|
20231207,120600,204551050,3440,3440,3440,3440,0
|
|
20231207,120500,204551050,3440,3435,3440,3435,1000
|
|
20231207,120400,201111630,3430,3430,3430,3430,0
|
|
20231207,120300,201111630,3430,3435,3435,3430,410
|
|
20231207,120200,199703405,3430,3425,3430,3425,1003
|
|
20231207,120100,196268115,3430,3430,3430,3430,1
|
|
20231207,120000,196264685,3420,3420,3420,3420,0
|
|
20231207,115900,196264685,3420,3420,3420,3420,135
|
|
20231207,115800,195802985,3425,3425,3425,3425,0
|
|
20231207,115700,195802985,3425,3425,3425,3425,146
|
|
20231207,115600,195302935,3420,3420,3420,3420,5
|
|
20231207,115500,195285835,3425,3425,3425,3425,719
|
|
20231207,115400,192823260,3440,3440,3440,3440,0
|
|
20231207,115300,192823260,3440,3440,3440,3440,0
|
|
20231207,115200,192823260,3440,3440,3440,3440,0
|
|
20231207,115100,192823260,3440,3440,3440,3440,65
|
|
20231207,115000,192599660,3440,3440,3440,3440,156
|
|
20231207,114900,192063020,3440,3440,3440,3440,0
|
|
20231207,114800,192063020,3440,3440,3440,3440,0
|
|
20231207,114700,192063020,3440,3440,3440,3440,62
|
|
20231207,114600,191849740,3440,3440,3440,3440,0
|
|
20231207,114500,191849740,3440,3440,3440,3440,0
|
|
20231207,114400,191849740,3440,3430,3440,3430,4738
|
|
20231207,114300,175585380,3425,3425,3425,3425,0
|
|
20231207,114200,175585380,3425,3415,3425,3415,4357
|
|
20231207,114100,160685780,3410,3410,3410,3410,1200
|
|
20231207,114000,156593780,3410,3410,3410,3410,30
|
|
20231207,113900,156491480,3410,3410,3410,3410,300
|
|
20231207,113800,155468480,3410,3410,3410,3410,11
|
|
20231207,113700,155430970,3410,3410,3410,3410,0
|
|
20231207,113600,155430970,3410,3410,3410,3410,0
|
|
20231207,113500,155430970,3410,3410,3410,3410,0
|
|
20231207,113400,155430970,3410,3410,3410,3410,0
|
|
20231207,113300,155430970,3410,3410,3410,3410,0
|
|
20231207,113200,155430970,3410,3410,3410,3410,131
|
|
20231207,113100,154984260,3415,3415,3415,3415,0
|
|
20231207,113000,154984260,3415,3415,3415,3415,0
|
|
20231207,112900,154984260,3415,3415,3415,3415,0
|
|
20231207,112800,154984260,3415,3415,3415,3415,0
|
|
20231207,112700,154984260,3415,3415,3415,3415,0
|
|
20231207,112600,154984260,3415,3415,3415,3415,80
|
|
20231207,112500,154711060,3415,3415,3415,3415,493
|
|
20231207,112400,153027465,3415,3415,3415,3415,0
|
|
20231207,112300,153027465,3415,3415,3415,3415,0
|
|
20231207,112200,153027465,3415,3415,3415,3415,0
|
|
20231207,112100,153027465,3415,3415,3415,3415,0
|
|
20231207,112000,153027465,3415,3415,3415,3415,0
|
|
20231207,111900,153027465,3415,3415,3415,3415,330
|
|
20231207,111800,151900515,3415,3415,3415,3415,1417
|
|
20231207,111700,147061460,3410,3410,3410,3410,0
|
|
20231207,111600,147061460,3410,3410,3410,3410,0
|
|
20231207,111500,147061460,3410,3410,3410,3410,0
|
|
20231207,111400,147061460,3410,3410,3410,3410,11
|
|
20231207,111300,147023950,3420,3415,3420,3415,332
|
|
20231207,111200,145889815,3415,3415,3415,3415,0
|
|
20231207,111100,145889815,3415,3415,3415,3415,0
|
|
20231207,111000,145889815,3415,3415,3415,3415,0
|
|
20231207,110900,145889815,3415,3415,3415,3415,0
|
|
20231207,110800,145889815,3415,3415,3415,3415,150
|
|
20231207,110700,145377565,3415,3400,3415,3400,963
|
|
20231207,110600,142103350,3400,3400,3400,3400,0
|
|
20231207,110500,142103350,3400,3400,3400,3400,500
|
|
20231207,110400,140403350,3400,3405,3405,3400,700
|
|
20231207,110300,138020460,3405,3405,3405,3405,300
|
|
20231207,110200,136998960,3405,3405,3405,3405,0
|
|
20231207,110100,136998960,3405,3415,3415,3405,698
|
|
20231207,110000,134622070,3420,3420,3420,3420,0
|
|
20231207,105900,134622070,3420,3420,3420,3420,0
|
|
20231207,105800,134622070,3420,3420,3420,3420,0
|
|
20231207,105700,134622070,3420,3420,3420,3420,0
|
|
20231207,105600,134622070,3420,3420,3420,3420,0
|
|
20231207,105500,134622070,3420,3420,3420,3420,3000
|
|
20231207,105400,124362070,3415,3415,3415,3415,5
|
|
20231207,105300,124344995,3415,3415,3415,3415,0
|
|
20231207,105200,124344995,3415,3415,3415,3415,5
|
|
20231207,105100,124327920,3420,3420,3420,3420,0
|
|
20231207,105000,124327920,3420,3420,3420,3420,1
|
|
20231207,104900,124324500,3420,3420,3420,3420,2
|
|
20231207,104800,124317660,3415,3415,3415,3415,0
|
|
20231207,104700,124317660,3415,3415,3415,3415,0
|
|
20231207,104600,124317660,3415,3415,3415,3415,0
|
|
20231207,104500,124317660,3415,3415,3415,3415,0
|
|
20231207,104400,124317660,3415,3415,3415,3415,0
|
|
20231207,104300,124317660,3415,3415,3415,3415,16
|
|
20231207,104200,124263020,3415,3415,3415,3415,10
|
|
20231207,104100,124228870,3415,3415,3415,3415,10
|
|
20231207,104000,124194720,3420,3420,3420,3420,0
|
|
20231207,103900,124194720,3420,3420,3420,3420,0
|
|
20231207,103800,124194720,3420,3420,3420,3420,0
|
|
20231207,103700,124194720,3420,3410,3420,3410,1493
|
|
20231207,103600,119099470,3410,3410,3410,3410,0
|
|
20231207,103500,119099470,3410,3410,3410,3410,180
|
|
20231207,103400,118485670,3405,3405,3405,3405,0
|
|
20231207,103300,118485670,3405,3405,3405,3405,0
|
|
20231207,103200,118485670,3405,3405,3405,3405,200
|
|
20231207,103100,117804670,3410,3410,3410,3410,0
|
|
20231207,103000,117804670,3410,3410,3410,3410,0
|
|
20231207,102900,117804670,3410,3410,3410,3410,0
|
|
20231207,102800,117804670,3410,3410,3410,3410,100
|
|
20231207,102700,117463670,3410,3415,3415,3410,1527
|
|
20231207,102600,112256595,3410,3410,3410,3410,500
|
|
20231207,102500,110551595,3410,3410,3410,3410,385
|
|
20231207,102400,109238745,3410,3410,3410,3410,0
|
|
20231207,102300,109238745,3410,3410,3410,3410,0
|
|
20231207,102200,109238745,3410,3415,3415,3410,196
|
|
20231207,102100,108569410,3415,3415,3415,3415,0
|
|
20231207,102000,108569410,3415,3415,3415,3415,2
|
|
20231207,101900,108562580,3420,3420,3420,3420,0
|
|
20231207,101800,108562580,3420,3420,3420,3420,1
|
|
20231207,101700,108559160,3420,3420,3420,3420,1
|
|
20231207,101600,108555740,3415,3420,3420,3415,1702
|
|
20231207,101500,102739350,3420,3420,3420,3420,0
|
|
20231207,101400,102739350,3420,3420,3420,3420,500
|
|
20231207,101300,101029350,3430,3430,3430,3430,0
|
|
20231207,101200,101029350,3430,3430,3430,3430,100
|
|
20231207,101100,100686350,3430,3425,3430,3425,500
|
|
20231207,101000,98972235,3425,3425,3425,3425,0
|
|
20231207,100900,98972235,3425,3425,3425,3425,123
|
|
20231207,100800,98550960,3425,3425,3425,3425,77
|
|
20231207,100700,98287235,3425,3425,3425,3425,1
|
|
20231207,100600,98283810,3425,3425,3425,3425,0
|
|
20231207,100500,98283810,3425,3425,3425,3425,0
|
|
20231207,100400,98283810,3425,3425,3425,3425,332
|
|
20231207,100300,97146710,3430,3430,3430,3430,5
|
|
20231207,100200,97129560,3430,3430,3430,3430,0
|
|
20231207,100100,97129560,3430,3425,3430,3425,5
|
|
20231207,100000,97112430,3425,3425,3425,3425,439
|
|
20231207,095900,95608855,3420,3420,3420,3420,18
|
|
20231207,095800,95547295,3420,3420,3420,3420,928
|
|
20231207,095700,92373535,3415,3415,3415,3415,0
|
|
20231207,095600,92373535,3415,3415,3415,3415,0
|
|
20231207,095500,92373535,3415,3415,3415,3415,0
|
|
20231207,095400,92373535,3415,3415,3415,3415,0
|
|
20231207,095300,92373535,3415,3415,3415,3415,256
|
|
20231207,095200,91499295,3415,3405,3415,3405,346
|
|
20231207,095100,90318675,3410,3410,3410,3410,0
|
|
20231207,095000,90318675,3410,3410,3410,3410,0
|
|
20231207,094900,90318675,3410,3410,3410,3410,0
|
|
20231207,094800,90318675,3410,3410,3410,3410,5
|
|
20231207,094700,90301625,3410,3410,3410,3410,0
|
|
20231207,094600,90301625,3410,3410,3410,3410,0
|
|
20231207,094500,90301625,3410,3410,3410,3410,200
|
|
20231207,094400,89619625,3410,3410,3410,3410,6
|
|
20231207,094300,89599165,3410,3410,3410,3410,0
|
|
20231207,094200,89599165,3410,3410,3410,3410,105
|
|
20231207,094100,89241115,3410,3410,3410,3410,0
|
|
20231207,094000,89241115,3410,3410,3410,3410,0
|
|
20231207,093900,89241115,3410,3405,3410,3405,483
|
|
20231207,093800,87594425,3405,3405,3405,3405,1904
|
|
20231207,093700,81111305,3405,3405,3405,3405,1
|
|
20231207,093600,81107900,3405,3405,3405,3405,0
|
|
20231207,093500,81107900,3405,3405,3405,3405,2
|
|
20231207,093400,81101090,3395,3400,3400,3395,90
|
|
20231207,093300,80795535,3405,3405,3405,3405,0
|
|
20231207,093200,80795535,3405,3395,3405,3395,1011
|
|
20231207,093100,77358380,3400,3400,3400,3400,87
|
|
20231207,093000,77062580,3395,3390,3395,3390,764
|
|
20231207,092900,74472380,3385,3405,3405,3385,7556
|
|
20231207,092800,48817330,3405,3405,3405,3405,0
|
|
20231207,092700,48817330,3405,3405,3405,3405,0
|
|
20231207,092600,48817330,3405,3405,3405,3405,0
|
|
20231207,092500,48817330,3405,3405,3405,3405,0
|
|
20231207,092400,48817330,3405,3405,3405,3405,1313
|
|
20231207,092300,44346565,3405,3405,3405,3405,10
|
|
20231207,092200,44312515,3400,3400,3400,3400,1038
|
|
20231207,092100,40783315,3405,3405,3405,3405,0
|
|
20231207,092000,40783315,3405,3405,3405,3405,0
|
|
20231207,091900,40783315,3405,3405,3405,3405,0
|
|
20231207,091800,40783315,3405,3405,3405,3405,0
|
|
20231207,091700,40783315,3405,3405,3405,3405,1
|
|
20231207,091600,40779910,3400,3400,3400,3400,0
|
|
20231207,091500,40779910,3400,3400,3400,3400,544
|
|
20231207,091400,38930310,3400,3400,3400,3400,0
|
|
20231207,091300,38930310,3400,3400,3400,3400,150
|
|
20231207,091200,38420310,3400,3400,3400,3400,587
|
|
20231207,091100,36424510,3400,3400,3400,3395,93
|
|
20231207,091000,36108360,3400,3400,3400,3400,1408
|
|
20231207,090900,31321160,3400,3400,3400,3400,0
|
|
20231207,090800,31321160,3400,3400,3400,3400,1465
|
|
20231207,090700,26340160,3405,3405,3405,3405,70
|
|
20231207,090600,26101810,3405,3405,3405,3405,1
|
|
20231207,090500,26098405,3425,3400,3425,3395,517
|
|
20231207,090400,24340510,3400,3405,3405,3400,416
|
|
20231207,090300,22926055,3405,3405,3405,3405,111
|
|
20231207,090200,22548100,3405,3410,3410,3405,4814
|
|
20231207,090100,6151680,3410,3410,3410,3410,743
|
|
20231207,090000,3618050,3405,3430,3430,3405,1057
|