676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201300,264035850,3520,3520,3520,3520,822
|
|
20231204,201200,264035850,3520,3520,3520,3520,0
|
|
20231204,201100,264035850,3520,3520,3520,3520,0
|
|
20231204,201000,264035850,3520,3520,3520,3520,0
|
|
20231204,200900,264035850,3520,3520,3520,3520,0
|
|
20231204,200800,264035850,3520,3520,3520,3520,0
|
|
20231204,200700,264035850,3520,3520,3520,3520,0
|
|
20231204,200600,264035850,3520,3520,3520,3520,0
|
|
20231204,200500,264035850,3520,3520,3520,3520,0
|
|
20231204,200400,264035850,3520,3520,3520,3520,0
|
|
20231204,200300,264035850,3520,3520,3520,3520,0
|
|
20231204,200200,264035850,3520,3520,3520,3520,0
|
|
20231204,200100,264035850,3520,3520,3520,3520,0
|
|
20231204,200000,264035850,3520,3520,3520,3520,0
|
|
20231204,195900,264035850,3520,3520,3520,3520,0
|
|
20231204,195800,264035850,3520,3520,3520,3520,0
|
|
20231204,195700,264035850,3520,3520,3520,3520,0
|
|
20231204,195600,264035850,3520,3520,3520,3520,0
|
|
20231204,195500,264035850,3520,3520,3520,3520,0
|
|
20231204,195400,264035850,3520,3520,3520,3520,0
|
|
20231204,195300,264035850,3520,3520,3520,3520,0
|
|
20231204,195200,264035850,3520,3520,3520,3520,0
|
|
20231204,195100,264035850,3520,3520,3520,3520,0
|
|
20231204,195000,264035850,3520,3520,3520,3520,0
|
|
20231204,194900,264035850,3520,3520,3520,3520,0
|
|
20231204,194800,264035850,3520,3520,3520,3520,0
|
|
20231204,194700,264035850,3520,3520,3520,3520,0
|
|
20231204,194600,264035850,3520,3520,3520,3520,0
|
|
20231204,194500,264035850,3520,3520,3520,3520,0
|
|
20231204,194400,264035850,3520,3520,3520,3520,0
|
|
20231204,194300,264035850,3520,3520,3520,3520,822
|
|
20231204,194200,264035850,3520,3520,3520,3520,0
|
|
20231204,194100,264035850,3520,3520,3520,3520,0
|
|
20231204,194000,264035850,3520,3520,3520,3520,0
|
|
20231204,193900,264035850,3520,3520,3520,3520,0
|
|
20231204,193800,264035850,3520,3520,3520,3520,0
|
|
20231204,193700,264035850,3520,3520,3520,3520,0
|
|
20231204,193600,264035850,3520,3520,3520,3520,0
|
|
20231204,193500,264035850,3520,3520,3520,3520,0
|
|
20231204,193400,264035850,3520,3520,3520,3520,0
|
|
20231204,193300,264035850,3520,3520,3520,3520,0
|
|
20231204,193200,264035850,3520,3520,3520,3520,0
|
|
20231204,193100,264035850,3520,3520,3520,3520,0
|
|
20231204,193000,264035850,3520,3520,3520,3520,0
|
|
20231204,192900,264035850,3520,3520,3520,3520,0
|
|
20231204,192800,264035850,3520,3520,3520,3520,0
|
|
20231204,192700,264035850,3520,3520,3520,3520,0
|
|
20231204,192600,264035850,3520,3520,3520,3520,0
|
|
20231204,192500,264035850,3520,3520,3520,3520,0
|
|
20231204,192400,264035850,3520,3520,3520,3520,0
|
|
20231204,192300,264035850,3520,3520,3520,3520,0
|
|
20231204,192200,264035850,3520,3520,3520,3520,0
|
|
20231204,192100,264035850,3520,3520,3520,3520,0
|
|
20231204,192000,264035850,3520,3520,3520,3520,0
|
|
20231204,191900,264035850,3520,3520,3520,3520,0
|
|
20231204,191800,264035850,3520,3520,3520,3520,0
|
|
20231204,191700,264035850,3520,3520,3520,3520,0
|
|
20231204,191600,264035850,3520,3520,3520,3520,0
|
|
20231204,191500,264035850,3520,3520,3520,3520,0
|
|
20231204,191400,264035850,3520,3520,3520,3520,0
|
|
20231204,191300,264035850,3520,3520,3520,3520,822
|
|
20231204,191200,264035850,3520,3520,3520,3520,0
|
|
20231204,191100,264035850,3520,3520,3520,3520,0
|
|
20231204,191000,264035850,3520,3520,3520,3520,0
|
|
20231204,190900,264035850,3520,3520,3520,3520,0
|
|
20231204,190800,264035850,3520,3520,3520,3520,0
|
|
20231204,190700,264035850,3520,3520,3520,3520,0
|
|
20231204,190600,264035850,3520,3520,3520,3520,0
|
|
20231204,190500,264035850,3520,3520,3520,3520,0
|
|
20231204,190400,264035850,3520,3520,3520,3520,0
|
|
20231204,190300,264035850,3520,3520,3520,3520,0
|
|
20231204,190200,264035850,3520,3520,3520,3520,0
|
|
20231204,190100,264035850,3520,3520,3520,3520,0
|
|
20231204,190000,264035850,3520,3520,3520,3520,0
|
|
20231204,185900,264035850,3520,3520,3520,3520,0
|
|
20231204,185800,264035850,3520,3520,3520,3520,0
|
|
20231204,185700,264035850,3520,3520,3520,3520,0
|
|
20231204,185600,264035850,3520,3520,3520,3520,0
|
|
20231204,185500,264035850,3520,3520,3520,3520,0
|
|
20231204,185400,264035850,3520,3520,3520,3520,0
|
|
20231204,185300,264035850,3520,3520,3520,3520,0
|
|
20231204,185200,264035850,3520,3520,3520,3520,0
|
|
20231204,185100,264035850,3520,3520,3520,3520,0
|
|
20231204,185000,264035850,3520,3520,3520,3520,0
|
|
20231204,184900,264035850,3520,3520,3520,3520,0
|
|
20231204,184800,264035850,3520,3520,3520,3520,0
|
|
20231204,184700,264035850,3520,3520,3520,3520,0
|
|
20231204,184600,264035850,3520,3520,3520,3520,0
|
|
20231204,184500,264035850,3520,3520,3520,3520,0
|
|
20231204,184400,264035850,3520,3520,3520,3520,0
|
|
20231204,184300,264035850,3520,3520,3520,3520,822
|
|
20231204,184200,264035850,3520,3520,3520,3520,0
|
|
20231204,184100,264035850,3520,3520,3520,3520,0
|
|
20231204,184000,264035850,3520,3520,3520,3520,0
|
|
20231204,183900,264035850,3520,3520,3520,3520,0
|
|
20231204,183800,264035850,3520,3520,3520,3520,0
|
|
20231204,183700,264035850,3520,3520,3520,3520,0
|
|
20231204,183600,264035850,3520,3520,3520,3520,0
|
|
20231204,183500,264035850,3520,3520,3520,3520,0
|
|
20231204,183400,264035850,3520,3520,3520,3520,0
|
|
20231204,183300,264035850,3520,3520,3520,3520,0
|
|
20231204,183200,264035850,3520,3520,3520,3520,0
|
|
20231204,183100,264035850,3520,3520,3520,3520,0
|
|
20231204,183000,264035850,3520,3520,3520,3520,0
|
|
20231204,182900,264035850,3520,3520,3520,3520,0
|
|
20231204,182800,264035850,3520,3520,3520,3520,0
|
|
20231204,182700,264035850,3520,3520,3520,3520,0
|
|
20231204,182600,264035850,3520,3520,3520,3520,0
|
|
20231204,182500,264035850,3520,3520,3520,3520,0
|
|
20231204,182400,264035850,3520,3520,3520,3520,0
|
|
20231204,182300,264035850,3520,3520,3520,3520,0
|
|
20231204,182200,264035850,3520,3520,3520,3520,0
|
|
20231204,182100,264035850,3520,3520,3520,3520,0
|
|
20231204,182000,264035850,3520,3520,3520,3520,0
|
|
20231204,181900,264035850,3520,3520,3520,3520,0
|
|
20231204,181800,264035850,3520,3520,3520,3520,0
|
|
20231204,181700,264035850,3520,3520,3520,3520,0
|
|
20231204,181600,264035850,3520,3520,3520,3520,0
|
|
20231204,181500,264035850,3520,3520,3520,3520,0
|
|
20231204,181400,264035850,3520,3520,3520,3520,0
|
|
20231204,181300,264035850,3520,3520,3520,3520,822
|
|
20231204,181200,264035850,3520,3520,3520,3520,0
|
|
20231204,181100,264035850,3520,3520,3520,3520,0
|
|
20231204,181000,264035850,3520,3520,3520,3520,0
|
|
20231204,180900,264035850,3520,3520,3520,3520,0
|
|
20231204,180800,264035850,3520,3520,3520,3520,0
|
|
20231204,180700,264035850,3520,3520,3520,3520,0
|
|
20231204,180600,264035850,3520,3520,3520,3520,0
|
|
20231204,180500,264035850,3520,3520,3520,3520,0
|
|
20231204,180400,264035850,3520,3520,3520,3520,0
|
|
20231204,180300,264035850,3520,3520,3520,3520,0
|
|
20231204,180200,264035850,3520,3520,3520,3520,0
|
|
20231204,180100,264035850,3520,3520,3520,3520,0
|
|
20231204,180000,264035850,3520,3520,3520,3520,0
|
|
20231204,175900,264035850,3520,3520,3520,3520,0
|
|
20231204,175800,264035850,3520,3520,3520,3520,0
|
|
20231204,175700,264035850,3520,3520,3520,3520,0
|
|
20231204,175600,264035850,3520,3520,3520,3520,0
|
|
20231204,175500,264035850,3520,3520,3520,3520,0
|
|
20231204,175400,264035850,3520,3520,3520,3520,0
|
|
20231204,175300,264035850,3520,3520,3520,3520,0
|
|
20231204,175200,264035850,3520,3520,3520,3520,0
|
|
20231204,175100,264035850,3520,3520,3520,3520,0
|
|
20231204,175000,264035850,3520,3520,3520,3520,0
|
|
20231204,174900,264035850,3520,3520,3520,3520,0
|
|
20231204,174800,264035850,3520,3520,3520,3520,0
|
|
20231204,174700,264035850,3520,3520,3520,3520,0
|
|
20231204,174600,264035850,3520,3520,3520,3520,0
|
|
20231204,174500,264035850,3520,3520,3520,3520,0
|
|
20231204,174400,264035850,3520,3520,3520,3520,0
|
|
20231204,174300,264035850,3520,3520,3520,3520,822
|
|
20231204,174200,264035850,3520,3520,3520,3520,0
|
|
20231204,174100,264035850,3520,3520,3520,3520,0
|
|
20231204,174000,264035850,3520,3520,3520,3520,0
|
|
20231204,173900,264035850,3520,3520,3520,3520,0
|
|
20231204,173800,264035850,3520,3520,3520,3520,0
|
|
20231204,173700,264035850,3520,3520,3520,3520,0
|
|
20231204,173600,264035850,3520,3520,3520,3520,0
|
|
20231204,173500,264035850,3520,3520,3520,3520,0
|
|
20231204,173400,264035850,3520,3520,3520,3520,0
|
|
20231204,173300,264035850,3520,3520,3520,3520,0
|
|
20231204,173200,264035850,3520,3520,3520,3520,0
|
|
20231204,173100,264035850,3520,3520,3520,3520,0
|
|
20231204,173000,264035850,3520,3520,3520,3520,0
|
|
20231204,172900,264035850,3520,3520,3520,3520,0
|
|
20231204,172800,264035850,3520,3520,3520,3520,0
|
|
20231204,172700,264035850,3520,3520,3520,3520,0
|
|
20231204,172600,264035850,3520,3520,3520,3520,0
|
|
20231204,172500,264035850,3520,3520,3520,3520,0
|
|
20231204,172400,264035850,3520,3520,3520,3520,0
|
|
20231204,172300,264035850,3520,3520,3520,3520,0
|
|
20231204,172200,264035850,3520,3520,3520,3520,0
|
|
20231204,172100,264035850,3520,3520,3520,3520,0
|
|
20231204,172000,264035850,3520,3520,3520,3520,0
|
|
20231204,171900,264035850,3520,3520,3520,3520,0
|
|
20231204,171800,264035850,3520,3520,3520,3520,0
|
|
20231204,171700,264035850,3520,3520,3520,3520,0
|
|
20231204,171600,264035850,3520,3520,3520,3520,0
|
|
20231204,171500,264035850,3520,3520,3520,3520,0
|
|
20231204,171400,264035850,3520,3520,3520,3520,0
|
|
20231204,171300,264035850,3520,3520,3520,3520,822
|
|
20231204,171200,264035850,3520,3520,3520,3520,0
|
|
20231204,171100,264035850,3520,3520,3520,3520,0
|
|
20231204,171000,264035850,3520,3520,3520,3520,0
|
|
20231204,170900,264035850,3520,3520,3520,3520,0
|
|
20231204,170800,264035850,3520,3520,3520,3520,0
|
|
20231204,170700,264035850,3520,3520,3520,3520,0
|
|
20231204,170600,264035850,3520,3520,3520,3520,0
|
|
20231204,170500,264035850,3520,3520,3520,3520,0
|
|
20231204,170400,264035850,3520,3520,3520,3520,0
|
|
20231204,170300,264035850,3520,3520,3520,3520,0
|
|
20231204,170200,264035850,3520,3520,3520,3520,0
|
|
20231204,170100,264035850,3520,3520,3520,3520,0
|
|
20231204,170000,264035850,3520,3520,3520,3520,0
|
|
20231204,165900,264035850,3520,3520,3520,3520,0
|
|
20231204,165800,264035850,3520,3520,3520,3520,0
|
|
20231204,165700,264035850,3520,3520,3520,3520,0
|
|
20231204,165600,264035850,3520,3520,3520,3520,0
|
|
20231204,165500,264035850,3520,3520,3520,3520,0
|
|
20231204,165400,264035850,3520,3520,3520,3520,0
|
|
20231204,165300,264035850,3520,3520,3520,3520,0
|
|
20231204,165200,264035850,3520,3520,3520,3520,0
|
|
20231204,165100,264035850,3520,3520,3520,3520,0
|
|
20231204,165000,264035850,3520,3520,3520,3520,0
|
|
20231204,164900,264035850,3520,3520,3520,3520,0
|
|
20231204,164800,264035850,3520,3520,3520,3520,0
|
|
20231204,164700,264035850,3520,3520,3520,3520,0
|
|
20231204,164600,264035850,3520,3520,3520,3520,0
|
|
20231204,164500,264035850,3520,3520,3520,3520,0
|
|
20231204,164400,264035850,3520,3520,3520,3520,0
|
|
20231204,164300,264035850,3520,3520,3520,3520,822
|
|
20231204,164200,264035850,3520,3520,3520,3520,0
|
|
20231204,164100,264035850,3520,3520,3520,3520,0
|
|
20231204,164000,264035850,3520,3520,3520,3520,0
|
|
20231204,163900,264035850,3520,3520,3520,3520,0
|
|
20231204,163800,264035850,3520,3520,3520,3520,0
|
|
20231204,163700,264035850,3520,3520,3520,3520,0
|
|
20231204,163600,264035850,3520,3520,3520,3520,0
|
|
20231204,163500,264035850,3520,3520,3520,3520,0
|
|
20231204,163400,264035850,3520,3520,3520,3520,0
|
|
20231204,163300,264035850,3520,3520,3520,3520,0
|
|
20231204,163200,264035850,3520,3520,3520,3520,0
|
|
20231204,163100,264035850,3520,3520,3520,3520,0
|
|
20231204,163000,264035850,3520,3520,3520,3520,0
|
|
20231204,162900,264035850,3520,3520,3520,3520,0
|
|
20231204,162800,264035850,3520,3520,3520,3520,0
|
|
20231204,162700,264035850,3520,3520,3520,3520,0
|
|
20231204,162600,264035850,3520,3520,3520,3520,0
|
|
20231204,162500,264035850,3520,3520,3520,3520,0
|
|
20231204,162400,264035850,3520,3520,3520,3520,0
|
|
20231204,162300,264035850,3520,3520,3520,3520,0
|
|
20231204,162200,264035850,3520,3520,3520,3520,0
|
|
20231204,162100,264035850,3520,3520,3520,3520,0
|
|
20231204,162000,264035850,3520,3520,3520,3520,0
|
|
20231204,161900,264035850,3520,3520,3520,3520,0
|
|
20231204,161800,264035850,3520,3520,3520,3520,0
|
|
20231204,161700,264035850,3520,3520,3520,3520,0
|
|
20231204,161600,264035850,3520,3520,3520,3520,0
|
|
20231204,161500,264035850,3520,3520,3520,3520,0
|
|
20231204,161400,264035850,3520,3520,3520,3520,0
|
|
20231204,161300,264035850,3520,3520,3520,3520,822
|
|
20231204,161200,264035850,3520,3520,3520,3520,0
|
|
20231204,161100,264035850,3520,3520,3520,3520,0
|
|
20231204,161000,264035850,3520,3520,3520,3520,0
|
|
20231204,160900,264035850,3520,3520,3520,3520,0
|
|
20231204,160800,264035850,3520,3520,3520,3520,0
|
|
20231204,160700,264035850,3520,3520,3520,3520,0
|
|
20231204,160600,264035850,3520,3520,3520,3520,0
|
|
20231204,160500,264035850,3520,3520,3520,3520,0
|
|
20231204,160400,264035850,3520,3520,3520,3520,0
|
|
20231204,160300,264035850,3520,3520,3520,3520,0
|
|
20231204,160200,264035850,3520,3520,3520,3520,0
|
|
20231204,160100,264035850,3520,3520,3520,3520,0
|
|
20231204,160000,264035850,3520,3520,3520,3520,0
|
|
20231204,155900,264035850,3520,3520,3520,3520,0
|
|
20231204,155800,264035850,3520,3520,3520,3520,0
|
|
20231204,155700,264035850,3520,3520,3520,3520,0
|
|
20231204,155600,264035850,3520,3520,3520,3520,0
|
|
20231204,155500,264035850,3520,3520,3520,3520,0
|
|
20231204,155400,264035850,3520,3520,3520,3520,0
|
|
20231204,155300,264035850,3520,3520,3520,3520,0
|
|
20231204,155200,264035850,3520,3520,3520,3520,0
|
|
20231204,155100,264035850,3520,3520,3520,3520,0
|
|
20231204,155000,264035850,3520,3520,3520,3520,0
|
|
20231204,154900,264035850,3520,3520,3520,3520,0
|
|
20231204,154800,264035850,3520,3520,3520,3520,0
|
|
20231204,154700,264035850,3520,3520,3520,3520,0
|
|
20231204,154600,264035850,3520,3520,3520,3520,0
|
|
20231204,154500,264035850,3520,3520,3520,3520,0
|
|
20231204,154400,264035850,3520,3520,3520,3520,0
|
|
20231204,154300,264035850,3520,3520,3520,3520,822
|
|
20231204,154200,264035850,3520,3520,3520,3520,0
|
|
20231204,154100,264035850,3520,3520,3520,3520,0
|
|
20231204,154000,264035850,3520,3520,3520,3520,0
|
|
20231204,153900,264035850,3520,3520,3520,3520,0
|
|
20231204,153800,264035850,3520,3520,3520,3520,0
|
|
20231204,153700,264035850,3520,3520,3520,3520,0
|
|
20231204,153600,264035850,3520,3520,3520,3520,0
|
|
20231204,153500,264035850,3520,3520,3520,3520,0
|
|
20231204,153400,264035850,3520,3520,3520,3520,0
|
|
20231204,153300,264035850,3520,3520,3520,3520,0
|
|
20231204,153200,264035850,3520,3520,3520,3520,0
|
|
20231204,153100,264035850,3520,3520,3520,3520,0
|
|
20231204,153000,264035850,3520,3520,3520,3520,822
|
|
20231204,152900,261142410,3520,3520,3520,3520,0
|
|
20231204,152800,261142410,3520,3520,3520,3520,0
|
|
20231204,152700,261142410,3520,3520,3520,3520,0
|
|
20231204,152600,261142410,3520,3520,3520,3520,0
|
|
20231204,152500,261142410,3520,3520,3520,3520,0
|
|
20231204,152400,261142410,3520,3520,3520,3520,0
|
|
20231204,152300,261142410,3520,3520,3520,3520,0
|
|
20231204,152200,261142410,3520,3520,3520,3520,0
|
|
20231204,152100,261142410,3520,3520,3520,3520,0
|
|
20231204,152000,261142410,3520,3520,3520,3520,0
|
|
20231204,151900,261142410,3520,3520,3520,3520,30
|
|
20231204,151800,261036810,3520,3520,3520,3520,10
|
|
20231204,151700,261001610,3520,3515,3520,3515,932
|
|
20231204,151600,257723685,3505,3505,3505,3505,0
|
|
20231204,151500,257723685,3505,3500,3505,3500,807
|
|
20231204,151400,254895400,3500,3500,3500,3500,15
|
|
20231204,151300,254842900,3500,3500,3500,3500,7
|
|
20231204,151200,254818400,3500,3500,3500,3500,0
|
|
20231204,151100,254818400,3500,3500,3500,3500,50
|
|
20231204,151000,254643400,3500,3500,3500,3500,13
|
|
20231204,150900,254597900,3500,3500,3500,3500,0
|
|
20231204,150800,254597900,3500,3500,3500,3500,0
|
|
20231204,150700,254597900,3500,3500,3500,3500,0
|
|
20231204,150600,254597900,3500,3500,3500,3500,0
|
|
20231204,150500,254597900,3500,3500,3500,3500,0
|
|
20231204,150400,254597900,3500,3500,3500,3500,1496
|
|
20231204,150300,249361900,3505,3505,3505,3505,0
|
|
20231204,150200,249361900,3505,3505,3505,3505,0
|
|
20231204,150100,249361900,3505,3505,3505,3505,0
|
|
20231204,150000,249361900,3505,3505,3505,3505,0
|
|
20231204,145900,249361900,3505,3505,3505,3505,0
|
|
20231204,145800,249361900,3505,3505,3505,3505,0
|
|
20231204,145700,249361900,3505,3505,3505,3505,0
|
|
20231204,145600,249361900,3505,3505,3505,3505,0
|
|
20231204,145500,249361900,3505,3505,3505,3505,354
|
|
20231204,145400,248121130,3505,3505,3505,3505,0
|
|
20231204,145300,248121130,3505,3510,3510,3505,630
|
|
20231204,145200,245912930,3515,3515,3515,3515,54
|
|
20231204,145100,245723120,3505,3505,3505,3505,127
|
|
20231204,145000,245277985,3505,3505,3505,3505,0
|
|
20231204,144900,245277985,3505,3505,3505,3505,0
|
|
20231204,144800,245277985,3505,3505,3505,3505,0
|
|
20231204,144700,245277985,3505,3505,3505,3505,0
|
|
20231204,144600,245277985,3505,3505,3505,3505,2
|
|
20231204,144500,245270975,3505,3505,3505,3505,0
|
|
20231204,144400,245270975,3505,3505,3505,3505,0
|
|
20231204,144300,245270975,3505,3505,3505,3505,0
|
|
20231204,144200,245270975,3505,3505,3505,3505,0
|
|
20231204,144100,245270975,3505,3505,3505,3505,0
|
|
20231204,144000,245270975,3505,3505,3505,3505,1300
|
|
20231204,143900,240714475,3505,3505,3505,3505,0
|
|
20231204,143800,240714475,3505,3505,3505,3505,1
|
|
20231204,143700,240710970,3505,3505,3505,3505,0
|
|
20231204,143600,240710970,3505,3505,3505,3505,0
|
|
20231204,143500,240710970,3505,3505,3505,3505,0
|
|
20231204,143400,240710970,3505,3505,3505,3505,0
|
|
20231204,143300,240710970,3505,3505,3505,3505,7
|
|
20231204,143200,240686435,3515,3515,3515,3515,0
|
|
20231204,143100,240686435,3515,3515,3515,3515,0
|
|
20231204,143000,240686435,3515,3515,3515,3515,0
|
|
20231204,142900,240686435,3515,3515,3515,3515,1
|
|
20231204,142800,240682920,3515,3515,3515,3515,1
|
|
20231204,142700,240679405,3505,3505,3505,3505,0
|
|
20231204,142600,240679405,3505,3505,3505,3505,0
|
|
20231204,142500,240679405,3505,3505,3505,3505,0
|
|
20231204,142400,240679405,3505,3505,3505,3505,0
|
|
20231204,142300,240679405,3505,3505,3505,3505,1
|
|
20231204,142200,240675900,3515,3515,3515,3515,0
|
|
20231204,142100,240675900,3515,3515,3515,3515,0
|
|
20231204,142000,240675900,3515,3515,3515,3515,0
|
|
20231204,141900,240675900,3515,3515,3515,3515,0
|
|
20231204,141800,240675900,3515,3515,3515,3515,0
|
|
20231204,141700,240675900,3515,3515,3515,3515,0
|
|
20231204,141600,240675900,3515,3515,3515,3515,100
|
|
20231204,141500,240324400,3515,3510,3515,3505,140
|
|
20231204,141400,239832800,3520,3520,3520,3520,0
|
|
20231204,141300,239832800,3520,3520,3520,3520,0
|
|
20231204,141200,239832800,3520,3520,3520,3520,0
|
|
20231204,141100,239832800,3520,3520,3520,3520,4
|
|
20231204,141000,239818720,3520,3520,3520,3520,0
|
|
20231204,140900,239818720,3520,3520,3520,3520,0
|
|
20231204,140800,239818720,3520,3520,3520,3520,0
|
|
20231204,140700,239818720,3520,3520,3520,3520,0
|
|
20231204,140600,239818720,3520,3520,3520,3520,1
|
|
20231204,140500,239815200,3505,3505,3505,3505,0
|
|
20231204,140400,239815200,3505,3505,3505,3505,50
|
|
20231204,140300,239639950,3505,3510,3520,3505,2456
|
|
20231204,140200,231025195,3510,3515,3515,3510,201
|
|
20231204,140100,230319635,3520,3520,3520,3520,1411
|
|
20231204,140000,225352915,3520,3520,3520,3520,10
|
|
20231204,135900,225317715,3530,3520,3530,3520,4
|
|
20231204,135800,225303615,3520,3520,3520,3520,0
|
|
20231204,135700,225303615,3520,3520,3520,3520,0
|
|
20231204,135600,225303615,3520,3520,3520,3520,0
|
|
20231204,135500,225303615,3520,3520,3520,3520,0
|
|
20231204,135400,225303615,3520,3520,3520,3520,0
|
|
20231204,135300,225303615,3520,3520,3520,3520,0
|
|
20231204,135200,225303615,3520,3520,3520,3520,0
|
|
20231204,135100,225303615,3520,3520,3520,3520,0
|
|
20231204,135000,225303615,3520,3520,3520,3520,150
|
|
20231204,134900,224775615,3530,3530,3530,3530,0
|
|
20231204,134800,224775615,3530,3530,3530,3530,0
|
|
20231204,134700,224775615,3530,3530,3530,3530,0
|
|
20231204,134600,224775615,3530,3530,3530,3530,20
|
|
20231204,134500,224705015,3530,3530,3530,3530,81
|
|
20231204,134400,224419085,3530,3530,3530,3530,0
|
|
20231204,134300,224419085,3530,3530,3530,3530,1600
|
|
20231204,134200,218771085,3530,3530,3530,3530,0
|
|
20231204,134100,218771085,3530,3530,3530,3530,58
|
|
20231204,134000,218566345,3510,3510,3510,3510,0
|
|
20231204,133900,218566345,3510,3510,3510,3510,0
|
|
20231204,133800,218566345,3510,3510,3510,3510,0
|
|
20231204,133700,218566345,3510,3510,3510,3510,0
|
|
20231204,133600,218566345,3510,3520,3520,3510,2000
|
|
20231204,133500,211535085,3520,3520,3520,3520,0
|
|
20231204,133400,211535085,3520,3520,3520,3520,3
|
|
20231204,133300,211524525,3535,3535,3535,3535,0
|
|
20231204,133200,211524525,3535,3535,3535,3535,0
|
|
20231204,133100,211524525,3535,3535,3535,3535,0
|
|
20231204,133000,211524525,3535,3535,3535,3535,0
|
|
20231204,132900,211524525,3535,3535,3535,3535,0
|
|
20231204,132800,211524525,3535,3535,3535,3535,0
|
|
20231204,132700,211524525,3535,3535,3535,3535,0
|
|
20231204,132600,211524525,3535,3535,3535,3535,1
|
|
20231204,132500,211520990,3530,3530,3530,3530,4
|
|
20231204,132400,211506870,3530,3530,3530,3530,1
|
|
20231204,132300,211503340,3530,3530,3530,3530,0
|
|
20231204,132200,211503340,3530,3530,3530,3530,99
|
|
20231204,132100,211153870,3530,3530,3530,3530,137
|
|
20231204,132000,210670260,3535,3535,3535,3535,51
|
|
20231204,131900,210489975,3535,3535,3535,3535,0
|
|
20231204,131800,210489975,3535,3535,3535,3535,0
|
|
20231204,131700,210489975,3535,3535,3535,3535,0
|
|
20231204,131600,210489975,3535,3535,3535,3535,0
|
|
20231204,131500,210489975,3535,3515,3535,3515,611
|
|
20231204,131400,208339990,3535,3515,3535,3510,1501
|
|
20231204,131300,203061215,3510,3515,3520,3510,1056
|
|
20231204,131200,199352440,3520,3535,3535,3520,2700
|
|
20231204,131100,189841170,3540,3545,3545,3540,534
|
|
20231204,131000,187948590,3550,3550,3550,3550,4
|
|
20231204,130900,187934390,3550,3540,3550,3540,167
|
|
20231204,130800,187342260,3550,3535,3550,3535,2563
|
|
20231204,130700,178265780,3530,3525,3530,3525,584
|
|
20231204,130600,176204490,3525,3525,3525,3525,0
|
|
20231204,130500,176204490,3525,3525,3525,3525,0
|
|
20231204,130400,176204490,3525,3525,3525,3525,0
|
|
20231204,130300,176204490,3525,3525,3525,3525,1
|
|
20231204,130200,176200965,3525,3525,3525,3525,0
|
|
20231204,130100,176200965,3525,3525,3525,3525,362
|
|
20231204,130000,174924915,3520,3520,3520,3520,100
|
|
20231204,125900,174572915,3510,3510,3510,3510,0
|
|
20231204,125800,174572915,3510,3510,3510,3510,0
|
|
20231204,125700,174572915,3510,3510,3510,3510,0
|
|
20231204,125600,174572915,3510,3510,3510,3510,0
|
|
20231204,125500,174572915,3510,3510,3510,3510,0
|
|
20231204,125400,174572915,3510,3510,3510,3510,0
|
|
20231204,125300,174572915,3510,3510,3510,3510,0
|
|
20231204,125200,174572915,3510,3510,3510,3510,4
|
|
20231204,125100,174558875,3510,3510,3510,3510,0
|
|
20231204,125000,174558875,3510,3510,3510,3510,0
|
|
20231204,124900,174558875,3510,3510,3510,3510,0
|
|
20231204,124800,174558875,3510,3510,3510,3510,1
|
|
20231204,124700,174555365,3510,3510,3510,3510,0
|
|
20231204,124600,174555365,3510,3510,3510,3510,1
|
|
20231204,124500,174551855,3510,3510,3510,3510,42
|
|
20231204,124400,174404435,3520,3520,3520,3520,6
|
|
20231204,124300,174383315,3520,3520,3520,3520,0
|
|
20231204,124200,174383315,3520,3520,3520,3520,91
|
|
20231204,124100,174062995,3510,3510,3510,3510,0
|
|
20231204,124000,174062995,3510,3510,3510,3510,0
|
|
20231204,123900,174062995,3510,3510,3510,3510,0
|
|
20231204,123800,174062995,3510,3510,3510,3510,0
|
|
20231204,123700,174062995,3510,3510,3510,3510,0
|
|
20231204,123600,174062995,3510,3510,3510,3510,10
|
|
20231204,123500,174027895,3510,3510,3510,3510,0
|
|
20231204,123400,174027895,3510,3510,3510,3510,0
|
|
20231204,123300,174027895,3510,3510,3510,3510,0
|
|
20231204,123200,174027895,3510,3510,3510,3510,0
|
|
20231204,123100,174027895,3510,3510,3510,3510,0
|
|
20231204,123000,174027895,3510,3510,3510,3510,0
|
|
20231204,122900,174027895,3510,3510,3510,3510,149
|
|
20231204,122800,173504905,3505,3505,3505,3505,150
|
|
20231204,122700,172979155,3500,3500,3500,3500,100
|
|
20231204,122600,172629155,3500,3500,3500,3500,1500
|
|
20231204,122500,167379155,3500,3500,3505,3495,3301
|
|
20231204,122400,155825820,3505,3505,3505,3505,0
|
|
20231204,122300,155825820,3505,3505,3505,3505,0
|
|
20231204,122200,155825820,3505,3510,3510,3505,2217
|
|
20231204,122100,148051135,3515,3515,3515,3515,278
|
|
20231204,122000,147073965,3515,3515,3515,3515,0
|
|
20231204,121900,147073965,3515,3525,3525,3515,3
|
|
20231204,121800,147063405,3530,3530,3530,3530,0
|
|
20231204,121700,147063405,3530,3530,3530,3530,0
|
|
20231204,121600,147063405,3530,3530,3530,3530,117
|
|
20231204,121500,146650395,3535,3535,3535,3535,1
|
|
20231204,121400,146646860,3530,3530,3530,3530,0
|
|
20231204,121300,146646860,3530,3530,3530,3530,15
|
|
20231204,121200,146593910,3530,3530,3530,3530,502
|
|
20231204,121100,144821850,3530,3530,3530,3530,13
|
|
20231204,121000,144775960,3530,3530,3530,3530,0
|
|
20231204,120900,144775960,3530,3530,3530,3530,4
|
|
20231204,120800,144761840,3535,3535,3535,3535,0
|
|
20231204,120700,144761840,3535,3535,3535,3535,20
|
|
20231204,120600,144691140,3535,3535,3535,3535,1000
|
|
20231204,120500,141156140,3535,3535,3535,3535,821
|
|
20231204,120400,138253905,3535,3515,3535,3515,101
|
|
20231204,120300,137898870,3510,3510,3510,3510,0
|
|
20231204,120200,137898870,3510,3510,3510,3510,0
|
|
20231204,120100,137898870,3510,3510,3510,3510,100
|
|
20231204,120000,137547870,3510,3515,3515,3510,36
|
|
20231204,115900,137421360,3510,3510,3515,3510,648
|
|
20231204,115800,135146700,3530,3520,3530,3520,1680
|
|
20231204,115700,129222820,3515,3515,3515,3515,0
|
|
20231204,115600,129222820,3515,3515,3515,3515,759
|
|
20231204,115500,126554935,3505,3505,3505,3505,1
|
|
20231204,115400,126551430,3505,3505,3505,3505,100
|
|
20231204,115300,126200930,3510,3505,3510,3505,811
|
|
20231204,115200,123354625,3495,3495,3495,3495,31
|
|
20231204,115100,123246280,3495,3495,3495,3495,19
|
|
20231204,115000,123179875,3500,3500,3500,3500,0
|
|
20231204,114900,123179875,3500,3500,3500,3500,396
|
|
20231204,114800,121793875,3500,3500,3500,3500,100
|
|
20231204,114700,121443875,3500,3500,3500,3500,5
|
|
20231204,114600,121426375,3500,3500,3500,3500,0
|
|
20231204,114500,121426375,3500,3500,3500,3500,0
|
|
20231204,114400,121426375,3500,3500,3500,3500,0
|
|
20231204,114300,121426375,3500,3500,3500,3500,500
|
|
20231204,114200,119676375,3495,3495,3495,3495,0
|
|
20231204,114100,119676375,3495,3495,3495,3495,50
|
|
20231204,114000,119501625,3495,3495,3495,3495,4
|
|
20231204,113900,119487645,3515,3515,3515,3515,1
|
|
20231204,113800,119484130,3510,3510,3510,3510,116
|
|
20231204,113700,119076970,3510,3510,3510,3510,0
|
|
20231204,113600,119076970,3510,3510,3510,3510,0
|
|
20231204,113500,119076970,3510,3510,3510,3510,0
|
|
20231204,113400,119076970,3510,3510,3510,3510,0
|
|
20231204,113300,119076970,3510,3510,3510,3510,0
|
|
20231204,113200,119076970,3510,3510,3510,3510,0
|
|
20231204,113100,119076970,3510,3510,3510,3510,0
|
|
20231204,113000,119076970,3510,3510,3510,3510,0
|
|
20231204,112900,119076970,3510,3510,3510,3510,1700
|
|
20231204,112800,113109970,3510,3510,3510,3510,0
|
|
20231204,112700,113109970,3510,3510,3510,3510,0
|
|
20231204,112600,113109970,3510,3510,3510,3510,0
|
|
20231204,112500,113109970,3510,3510,3510,3510,0
|
|
20231204,112400,113109970,3510,3510,3510,3510,0
|
|
20231204,112300,113109970,3510,3510,3510,3510,0
|
|
20231204,112200,113109970,3510,3510,3510,3510,0
|
|
20231204,112100,113109970,3510,3510,3510,3510,20
|
|
20231204,112000,113039770,3465,3495,3495,3465,2786
|
|
20231204,111900,103336005,3515,3515,3515,3515,0
|
|
20231204,111800,103336005,3515,3515,3515,3515,1
|
|
20231204,111700,103332490,3510,3510,3510,3510,0
|
|
20231204,111600,103332490,3510,3510,3510,3510,0
|
|
20231204,111500,103332490,3510,3510,3510,3510,0
|
|
20231204,111400,103332490,3510,3510,3510,3510,251
|
|
20231204,111300,102451480,3510,3510,3510,3510,0
|
|
20231204,111200,102451480,3510,3510,3510,3510,0
|
|
20231204,111100,102451480,3510,3510,3510,3510,0
|
|
20231204,111000,102451480,3510,3510,3510,3510,0
|
|
20231204,110900,102451480,3510,3510,3510,3510,0
|
|
20231204,110800,102451480,3510,3515,3515,3510,10
|
|
20231204,110700,102416355,3500,3500,3500,3500,0
|
|
20231204,110600,102416355,3500,3500,3500,3500,0
|
|
20231204,110500,102416355,3500,3500,3500,3500,0
|
|
20231204,110400,102416355,3500,3500,3500,3500,0
|
|
20231204,110300,102416355,3500,3500,3500,3500,0
|
|
20231204,110200,102416355,3500,3500,3500,3500,0
|
|
20231204,110100,102416355,3500,3500,3500,3500,0
|
|
20231204,110000,102416355,3500,3500,3500,3500,0
|
|
20231204,105900,102416355,3500,3505,3505,3500,750
|
|
20231204,105800,99789120,3510,3510,3510,3510,200
|
|
20231204,105700,99087120,3510,3510,3510,3510,0
|
|
20231204,105600,99087120,3510,3510,3510,3510,581
|
|
20231204,105500,97047810,3510,3510,3510,3510,349
|
|
20231204,105400,95822820,3505,3505,3505,3505,0
|
|
20231204,105300,95822820,3505,3505,3505,3505,0
|
|
20231204,105200,95822820,3505,3505,3505,3505,0
|
|
20231204,105100,95822820,3505,3505,3505,3505,4
|
|
20231204,105000,95808800,3505,3505,3505,3505,29
|
|
20231204,104900,95707155,3520,3520,3520,3520,0
|
|
20231204,104800,95707155,3520,3520,3520,3520,0
|
|
20231204,104700,95707155,3520,3520,3520,3520,0
|
|
20231204,104600,95707155,3520,3520,3520,3520,0
|
|
20231204,104500,95707155,3520,3520,3520,3520,0
|
|
20231204,104400,95707155,3520,3535,3540,3520,1473
|
|
20231204,104300,90506635,3540,3520,3540,3520,2678
|
|
20231204,104200,81059025,3500,3505,3505,3500,1200
|
|
20231204,104100,76858445,3520,3510,3520,3510,1170
|
|
20231204,104000,72747390,3500,3500,3505,3500,1019
|
|
20231204,103900,69180840,3500,3500,3500,3500,1352
|
|
20231204,103800,64448840,3500,3480,3500,3480,3247
|
|
20231204,103700,53093300,3475,3475,3475,3475,20
|
|
20231204,103600,53023800,3475,3475,3475,3475,0
|
|
20231204,103500,53023800,3475,3475,3475,3475,11
|
|
20231204,103400,52985575,3475,3475,3475,3475,0
|
|
20231204,103300,52985575,3475,3475,3475,3475,62
|
|
20231204,103200,52770125,3475,3475,3475,3475,0
|
|
20231204,103100,52770125,3475,3475,3475,3475,0
|
|
20231204,103000,52770125,3475,3475,3475,3475,0
|
|
20231204,102900,52770125,3475,3475,3475,3475,0
|
|
20231204,102800,52770125,3475,3475,3475,3475,15
|
|
20231204,102700,52718000,3470,3470,3470,3470,0
|
|
20231204,102600,52718000,3470,3470,3470,3470,0
|
|
20231204,102500,52718000,3470,3470,3470,3470,927
|
|
20231204,102400,49501310,3470,3470,3470,3470,0
|
|
20231204,102300,49501310,3470,3470,3470,3470,0
|
|
20231204,102200,49501310,3470,3470,3470,3470,0
|
|
20231204,102100,49501310,3470,3470,3470,3470,0
|
|
20231204,102000,49501310,3470,3470,3470,3470,0
|
|
20231204,101900,49501310,3470,3470,3470,3470,0
|
|
20231204,101800,49501310,3470,3470,3470,3470,0
|
|
20231204,101700,49501310,3470,3470,3470,3470,0
|
|
20231204,101600,49501310,3470,3470,3470,3470,31
|
|
20231204,101500,49393740,3470,3470,3470,3470,0
|
|
20231204,101400,49393740,3470,3470,3470,3470,0
|
|
20231204,101300,49393740,3470,3470,3470,3470,0
|
|
20231204,101200,49393740,3470,3470,3470,3470,1
|
|
20231204,101100,49390270,3465,3465,3465,3465,0
|
|
20231204,101000,49390270,3465,3465,3465,3465,0
|
|
20231204,100900,49390270,3465,3455,3465,3455,2
|
|
20231204,100800,49383350,3385,3485,3485,3385,1001
|
|
20231204,100700,45954215,3485,3485,3485,3485,63
|
|
20231204,100600,45734660,3485,3485,3485,3485,266
|
|
20231204,100500,44807650,3480,3480,3480,3480,0
|
|
20231204,100400,44807650,3480,3480,3480,3480,314
|
|
20231204,100300,43714930,3480,3480,3480,3480,0
|
|
20231204,100200,43714930,3480,3480,3480,3480,0
|
|
20231204,100100,43714930,3480,3475,3480,3475,270
|
|
20231204,100000,42776650,3475,3475,3475,3475,291
|
|
20231204,095900,41765425,3475,3475,3475,3475,19
|
|
20231204,095800,41699400,3475,3460,3475,3450,1959
|
|
20231204,095700,34927350,3480,3480,3480,3480,0
|
|
20231204,095600,34927350,3480,3480,3480,3480,86
|
|
20231204,095500,34628070,3480,3480,3480,3480,25
|
|
20231204,095400,34541070,3475,3475,3475,3475,1
|
|
20231204,095300,34537595,3475,3475,3475,3475,0
|
|
20231204,095200,34537595,3475,3475,3475,3475,30
|
|
20231204,095100,34433345,3475,3475,3475,3475,76
|
|
20231204,095000,34169245,3475,3475,3475,3475,0
|
|
20231204,094900,34169245,3475,3475,3475,3475,2
|
|
20231204,094800,34162295,3450,3450,3450,3450,0
|
|
20231204,094700,34162295,3450,3450,3450,3450,38
|
|
20231204,094600,34031195,3455,3455,3455,3455,273
|
|
20231204,094500,33087980,3455,3455,3455,3455,0
|
|
20231204,094400,33087980,3455,3455,3455,3455,0
|
|
20231204,094300,33087980,3455,3455,3455,3455,0
|
|
20231204,094200,33087980,3455,3455,3455,3455,0
|
|
20231204,094100,33087980,3455,3455,3455,3455,0
|
|
20231204,094000,33087980,3455,3455,3455,3455,0
|
|
20231204,093900,33087980,3455,3455,3455,3455,0
|
|
20231204,093800,33087980,3455,3455,3455,3455,0
|
|
20231204,093700,33087980,3455,3455,3455,3455,0
|
|
20231204,093600,33087980,3455,3470,3470,3455,151
|
|
20231204,093500,32564560,3470,3470,3475,3470,950
|
|
20231204,093400,29267925,3465,3465,3465,3465,3
|
|
20231204,093300,29257530,3465,3465,3465,3465,0
|
|
20231204,093200,29257530,3465,3465,3465,3465,90
|
|
20231204,093100,28945680,3465,3465,3465,3465,18
|
|
20231204,093000,28883310,3470,3470,3470,3470,0
|
|
20231204,092900,28883310,3470,3470,3470,3470,0
|
|
20231204,092800,28883310,3470,3465,3470,3465,3
|
|
20231204,092700,28872910,3455,3455,3455,3455,0
|
|
20231204,092600,28872910,3455,3470,3470,3455,80
|
|
20231204,092500,28595770,3470,3470,3470,3470,0
|
|
20231204,092400,28595770,3470,3470,3470,3470,0
|
|
20231204,092300,28595770,3470,3475,3475,3470,554
|
|
20231204,092200,26673340,3475,3475,3475,3475,0
|
|
20231204,092100,26673340,3475,3475,3475,3475,35
|
|
20231204,092000,26551715,3470,3470,3470,3470,28
|
|
20231204,091900,26454555,3470,3470,3470,3470,500
|
|
20231204,091800,24719555,3465,3465,3465,3465,0
|
|
20231204,091700,24719555,3465,3460,3465,3460,194
|
|
20231204,091600,24047365,3465,3470,3470,3465,363
|
|
20231204,091500,22789235,3480,3480,3480,3480,257
|
|
20231204,091400,21894875,3485,3485,3485,3485,66
|
|
20231204,091300,21664865,3490,3490,3490,3490,0
|
|
20231204,091200,21664865,3490,3490,3490,3490,0
|
|
20231204,091100,21664865,3490,3490,3490,3490,0
|
|
20231204,091000,21664865,3490,3485,3490,3485,1773
|
|
20231204,090900,15482740,3490,3490,3490,3490,0
|
|
20231204,090800,15482740,3490,3475,3490,3475,11
|
|
20231204,090700,15444485,3475,3470,3475,3470,11
|
|
20231204,090600,15406270,3465,3465,3465,3465,9
|
|
20231204,090500,15375085,3460,3460,3460,3460,1720
|
|
20231204,090400,9423885,3460,3455,3460,3455,80
|
|
20231204,090300,9147480,3450,3450,3450,3450,0
|
|
20231204,090200,9147480,3450,3450,3450,3450,0
|
|
20231204,090100,9147480,3450,3450,3450,3450,20
|
|
20231204,090000,9078480,3460,3455,3460,3455,2627
|