676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201300,172379770,3535,3535,3535,3535,1224
|
|
20231206,201200,172379770,3535,3535,3535,3535,0
|
|
20231206,201100,172379770,3535,3535,3535,3535,0
|
|
20231206,201000,172379770,3535,3535,3535,3535,0
|
|
20231206,200900,172379770,3535,3535,3535,3535,0
|
|
20231206,200800,172379770,3535,3535,3535,3535,0
|
|
20231206,200700,172379770,3535,3535,3535,3535,0
|
|
20231206,200600,172379770,3535,3535,3535,3535,0
|
|
20231206,200500,172379770,3535,3535,3535,3535,0
|
|
20231206,200400,172379770,3535,3535,3535,3535,0
|
|
20231206,200300,172379770,3535,3535,3535,3535,0
|
|
20231206,200200,172379770,3535,3535,3535,3535,0
|
|
20231206,200100,172379770,3535,3535,3535,3535,0
|
|
20231206,200000,172379770,3535,3535,3535,3535,0
|
|
20231206,195900,172379770,3535,3535,3535,3535,0
|
|
20231206,195800,172379770,3535,3535,3535,3535,0
|
|
20231206,195700,172379770,3535,3535,3535,3535,0
|
|
20231206,195600,172379770,3535,3535,3535,3535,0
|
|
20231206,195500,172379770,3535,3535,3535,3535,0
|
|
20231206,195400,172379770,3535,3535,3535,3535,0
|
|
20231206,195300,172379770,3535,3535,3535,3535,0
|
|
20231206,195200,172379770,3535,3535,3535,3535,0
|
|
20231206,195100,172379770,3535,3535,3535,3535,0
|
|
20231206,195000,172379770,3535,3535,3535,3535,0
|
|
20231206,194900,172379770,3535,3535,3535,3535,0
|
|
20231206,194800,172379770,3535,3535,3535,3535,0
|
|
20231206,194700,172379770,3535,3535,3535,3535,0
|
|
20231206,194600,172379770,3535,3535,3535,3535,0
|
|
20231206,194500,172379770,3535,3535,3535,3535,0
|
|
20231206,194400,172379770,3535,3535,3535,3535,0
|
|
20231206,194300,172379770,3535,3535,3535,3535,1224
|
|
20231206,194200,172379770,3535,3535,3535,3535,0
|
|
20231206,194100,172379770,3535,3535,3535,3535,0
|
|
20231206,194000,172379770,3535,3535,3535,3535,0
|
|
20231206,193900,172379770,3535,3535,3535,3535,0
|
|
20231206,193800,172379770,3535,3535,3535,3535,0
|
|
20231206,193700,172379770,3535,3535,3535,3535,0
|
|
20231206,193600,172379770,3535,3535,3535,3535,0
|
|
20231206,193500,172379770,3535,3535,3535,3535,0
|
|
20231206,193400,172379770,3535,3535,3535,3535,0
|
|
20231206,193300,172379770,3535,3535,3535,3535,0
|
|
20231206,193200,172379770,3535,3535,3535,3535,0
|
|
20231206,193100,172379770,3535,3535,3535,3535,0
|
|
20231206,193000,172379770,3535,3535,3535,3535,0
|
|
20231206,192900,172379770,3535,3535,3535,3535,0
|
|
20231206,192800,172379770,3535,3535,3535,3535,0
|
|
20231206,192700,172379770,3535,3535,3535,3535,0
|
|
20231206,192600,172379770,3535,3535,3535,3535,0
|
|
20231206,192500,172379770,3535,3535,3535,3535,0
|
|
20231206,192400,172379770,3535,3535,3535,3535,0
|
|
20231206,192300,172379770,3535,3535,3535,3535,0
|
|
20231206,192200,172379770,3535,3535,3535,3535,0
|
|
20231206,192100,172379770,3535,3535,3535,3535,0
|
|
20231206,192000,172379770,3535,3535,3535,3535,0
|
|
20231206,191900,172379770,3535,3535,3535,3535,0
|
|
20231206,191800,172379770,3535,3535,3535,3535,0
|
|
20231206,191700,172379770,3535,3535,3535,3535,0
|
|
20231206,191600,172379770,3535,3535,3535,3535,0
|
|
20231206,191500,172379770,3535,3535,3535,3535,0
|
|
20231206,191400,172379770,3535,3535,3535,3535,0
|
|
20231206,191300,172379770,3535,3535,3535,3535,1224
|
|
20231206,191200,172379770,3535,3535,3535,3535,0
|
|
20231206,191100,172379770,3535,3535,3535,3535,0
|
|
20231206,191000,172379770,3535,3535,3535,3535,0
|
|
20231206,190900,172379770,3535,3535,3535,3535,0
|
|
20231206,190800,172379770,3535,3535,3535,3535,0
|
|
20231206,190700,172379770,3535,3535,3535,3535,0
|
|
20231206,190600,172379770,3535,3535,3535,3535,0
|
|
20231206,190500,172379770,3535,3535,3535,3535,0
|
|
20231206,190400,172379770,3535,3535,3535,3535,0
|
|
20231206,190300,172379770,3535,3535,3535,3535,0
|
|
20231206,190200,172379770,3535,3535,3535,3535,0
|
|
20231206,190100,172379770,3535,3535,3535,3535,0
|
|
20231206,190000,172379770,3535,3535,3535,3535,0
|
|
20231206,185900,172379770,3535,3535,3535,3535,0
|
|
20231206,185800,172379770,3535,3535,3535,3535,0
|
|
20231206,185700,172379770,3535,3535,3535,3535,0
|
|
20231206,185600,172379770,3535,3535,3535,3535,0
|
|
20231206,185500,172379770,3535,3535,3535,3535,0
|
|
20231206,185400,172379770,3535,3535,3535,3535,0
|
|
20231206,185300,172379770,3535,3535,3535,3535,0
|
|
20231206,185200,172379770,3535,3535,3535,3535,0
|
|
20231206,185100,172379770,3535,3535,3535,3535,0
|
|
20231206,185000,172379770,3535,3535,3535,3535,0
|
|
20231206,184900,172379770,3535,3535,3535,3535,0
|
|
20231206,184800,172379770,3535,3535,3535,3535,0
|
|
20231206,184700,172379770,3535,3535,3535,3535,0
|
|
20231206,184600,172379770,3535,3535,3535,3535,0
|
|
20231206,184500,172379770,3535,3535,3535,3535,0
|
|
20231206,184400,172379770,3535,3535,3535,3535,0
|
|
20231206,184300,172379770,3535,3535,3535,3535,1224
|
|
20231206,184200,172379770,3535,3535,3535,3535,0
|
|
20231206,184100,172379770,3535,3535,3535,3535,0
|
|
20231206,184000,172379770,3535,3535,3535,3535,0
|
|
20231206,183900,172379770,3535,3535,3535,3535,0
|
|
20231206,183800,172379770,3535,3535,3535,3535,0
|
|
20231206,183700,172379770,3535,3535,3535,3535,0
|
|
20231206,183600,172379770,3535,3535,3535,3535,0
|
|
20231206,183500,172379770,3535,3535,3535,3535,0
|
|
20231206,183400,172379770,3535,3535,3535,3535,0
|
|
20231206,183300,172379770,3535,3535,3535,3535,0
|
|
20231206,183200,172379770,3535,3535,3535,3535,0
|
|
20231206,183100,172379770,3535,3535,3535,3535,0
|
|
20231206,183000,172379770,3535,3535,3535,3535,0
|
|
20231206,182900,172379770,3535,3535,3535,3535,0
|
|
20231206,182800,172379770,3535,3535,3535,3535,0
|
|
20231206,182700,172379770,3535,3535,3535,3535,0
|
|
20231206,182600,172379770,3535,3535,3535,3535,0
|
|
20231206,182500,172379770,3535,3535,3535,3535,0
|
|
20231206,182400,172379770,3535,3535,3535,3535,0
|
|
20231206,182300,172379770,3535,3535,3535,3535,0
|
|
20231206,182200,172379770,3535,3535,3535,3535,0
|
|
20231206,182100,172379770,3535,3535,3535,3535,0
|
|
20231206,182000,172379770,3535,3535,3535,3535,0
|
|
20231206,181900,172379770,3535,3535,3535,3535,0
|
|
20231206,181800,172379770,3535,3535,3535,3535,0
|
|
20231206,181700,172379770,3535,3535,3535,3535,0
|
|
20231206,181600,172379770,3535,3535,3535,3535,0
|
|
20231206,181500,172379770,3535,3535,3535,3535,0
|
|
20231206,181400,172379770,3535,3535,3535,3535,0
|
|
20231206,181300,172379770,3535,3535,3535,3535,1224
|
|
20231206,181200,172379770,3535,3535,3535,3535,0
|
|
20231206,181100,172379770,3535,3535,3535,3535,0
|
|
20231206,181000,172379770,3535,3535,3535,3535,0
|
|
20231206,180900,172379770,3535,3535,3535,3535,0
|
|
20231206,180800,172379770,3535,3535,3535,3535,0
|
|
20231206,180700,172379770,3535,3535,3535,3535,0
|
|
20231206,180600,172379770,3535,3535,3535,3535,0
|
|
20231206,180500,172379770,3535,3535,3535,3535,0
|
|
20231206,180400,172379770,3535,3535,3535,3535,0
|
|
20231206,180300,172379770,3535,3535,3535,3535,0
|
|
20231206,180200,172379770,3535,3535,3535,3535,0
|
|
20231206,180100,172379770,3535,3535,3535,3535,0
|
|
20231206,180000,172379770,3535,3535,3535,3535,0
|
|
20231206,175900,172379770,3535,3535,3535,3535,0
|
|
20231206,175800,172379770,3535,3535,3535,3535,0
|
|
20231206,175700,172379770,3535,3535,3535,3535,0
|
|
20231206,175600,172379770,3535,3535,3535,3535,0
|
|
20231206,175500,172379770,3535,3535,3535,3535,0
|
|
20231206,175400,172379770,3535,3535,3535,3535,0
|
|
20231206,175300,172379770,3535,3535,3535,3535,0
|
|
20231206,175200,172379770,3535,3535,3535,3535,0
|
|
20231206,175100,172379770,3535,3535,3535,3535,0
|
|
20231206,175000,172379770,3535,3535,3535,3535,0
|
|
20231206,174900,172379770,3535,3535,3535,3535,0
|
|
20231206,174800,172379770,3535,3535,3535,3535,0
|
|
20231206,174700,172379770,3535,3535,3535,3535,0
|
|
20231206,174600,172379770,3535,3535,3535,3535,0
|
|
20231206,174500,172379770,3535,3535,3535,3535,0
|
|
20231206,174400,172379770,3535,3535,3535,3535,0
|
|
20231206,174300,172379770,3535,3535,3535,3535,1224
|
|
20231206,174200,172379770,3535,3535,3535,3535,0
|
|
20231206,174100,172379770,3535,3535,3535,3535,0
|
|
20231206,174000,172379770,3535,3535,3535,3535,0
|
|
20231206,173900,172379770,3535,3535,3535,3535,0
|
|
20231206,173800,172379770,3535,3535,3535,3535,0
|
|
20231206,173700,172379770,3535,3535,3535,3535,0
|
|
20231206,173600,172379770,3535,3535,3535,3535,0
|
|
20231206,173500,172379770,3535,3535,3535,3535,0
|
|
20231206,173400,172379770,3535,3535,3535,3535,0
|
|
20231206,173300,172379770,3535,3535,3535,3535,0
|
|
20231206,173200,172379770,3535,3535,3535,3535,0
|
|
20231206,173100,172379770,3535,3535,3535,3535,0
|
|
20231206,173000,172379770,3535,3535,3535,3535,0
|
|
20231206,172900,172379770,3535,3535,3535,3535,0
|
|
20231206,172800,172379770,3535,3535,3535,3535,0
|
|
20231206,172700,172379770,3535,3535,3535,3535,0
|
|
20231206,172600,172379770,3535,3535,3535,3535,0
|
|
20231206,172500,172379770,3535,3535,3535,3535,0
|
|
20231206,172400,172379770,3535,3535,3535,3535,0
|
|
20231206,172300,172379770,3535,3535,3535,3535,0
|
|
20231206,172200,172379770,3535,3535,3535,3535,0
|
|
20231206,172100,172379770,3535,3535,3535,3535,0
|
|
20231206,172000,172379770,3535,3535,3535,3535,0
|
|
20231206,171900,172379770,3535,3535,3535,3535,0
|
|
20231206,171800,172379770,3535,3535,3535,3535,0
|
|
20231206,171700,172379770,3535,3535,3535,3535,0
|
|
20231206,171600,172379770,3535,3535,3535,3535,0
|
|
20231206,171500,172379770,3535,3535,3535,3535,0
|
|
20231206,171400,172379770,3535,3535,3535,3535,0
|
|
20231206,171300,172379770,3535,3535,3535,3535,1224
|
|
20231206,171200,172379770,3535,3535,3535,3535,0
|
|
20231206,171100,172379770,3535,3535,3535,3535,0
|
|
20231206,171000,172379770,3535,3535,3535,3535,0
|
|
20231206,170900,172379770,3535,3535,3535,3535,0
|
|
20231206,170800,172379770,3535,3535,3535,3535,0
|
|
20231206,170700,172379770,3535,3535,3535,3535,0
|
|
20231206,170600,172379770,3535,3535,3535,3535,0
|
|
20231206,170500,172379770,3535,3535,3535,3535,0
|
|
20231206,170400,172379770,3535,3535,3535,3535,0
|
|
20231206,170300,172379770,3535,3535,3535,3535,0
|
|
20231206,170200,172379770,3535,3535,3535,3535,0
|
|
20231206,170100,172379770,3535,3535,3535,3535,0
|
|
20231206,170000,172379770,3535,3535,3535,3535,0
|
|
20231206,165900,172379770,3535,3535,3535,3535,0
|
|
20231206,165800,172379770,3535,3535,3535,3535,0
|
|
20231206,165700,172379770,3535,3535,3535,3535,0
|
|
20231206,165600,172379770,3535,3535,3535,3535,0
|
|
20231206,165500,172379770,3535,3535,3535,3535,0
|
|
20231206,165400,172379770,3535,3535,3535,3535,0
|
|
20231206,165300,172379770,3535,3535,3535,3535,0
|
|
20231206,165200,172379770,3535,3535,3535,3535,0
|
|
20231206,165100,172379770,3535,3535,3535,3535,0
|
|
20231206,165000,172379770,3535,3535,3535,3535,0
|
|
20231206,164900,172379770,3535,3535,3535,3535,0
|
|
20231206,164800,172379770,3535,3535,3535,3535,0
|
|
20231206,164700,172379770,3535,3535,3535,3535,0
|
|
20231206,164600,172379770,3535,3535,3535,3535,0
|
|
20231206,164500,172379770,3535,3535,3535,3535,0
|
|
20231206,164400,172379770,3535,3535,3535,3535,0
|
|
20231206,164300,172379770,3535,3535,3535,3535,1224
|
|
20231206,164200,172379770,3535,3535,3535,3535,0
|
|
20231206,164100,172379770,3535,3535,3535,3535,0
|
|
20231206,164000,172379770,3535,3535,3535,3535,0
|
|
20231206,163900,172379770,3535,3535,3535,3535,0
|
|
20231206,163800,172379770,3535,3535,3535,3535,0
|
|
20231206,163700,172379770,3535,3535,3535,3535,0
|
|
20231206,163600,172379770,3535,3535,3535,3535,0
|
|
20231206,163500,172379770,3535,3535,3535,3535,0
|
|
20231206,163400,172379770,3535,3535,3535,3535,0
|
|
20231206,163300,172379770,3535,3535,3535,3535,0
|
|
20231206,163200,172379770,3535,3535,3535,3535,0
|
|
20231206,163100,172379770,3535,3535,3535,3535,0
|
|
20231206,163000,172379770,3535,3535,3535,3535,0
|
|
20231206,162900,172379770,3535,3535,3535,3535,0
|
|
20231206,162800,172379770,3535,3535,3535,3535,0
|
|
20231206,162700,172379770,3535,3535,3535,3535,0
|
|
20231206,162600,172379770,3535,3535,3535,3535,0
|
|
20231206,162500,172379770,3535,3535,3535,3535,0
|
|
20231206,162400,172379770,3535,3535,3535,3535,0
|
|
20231206,162300,172379770,3535,3535,3535,3535,0
|
|
20231206,162200,172379770,3535,3535,3535,3535,0
|
|
20231206,162100,172379770,3535,3535,3535,3535,0
|
|
20231206,162000,172379770,3535,3535,3535,3535,0
|
|
20231206,161900,172379770,3535,3535,3535,3535,0
|
|
20231206,161800,172379770,3535,3535,3535,3535,0
|
|
20231206,161700,172379770,3535,3535,3535,3535,0
|
|
20231206,161600,172379770,3535,3535,3535,3535,0
|
|
20231206,161500,172379770,3535,3535,3535,3535,0
|
|
20231206,161400,172379770,3535,3535,3535,3535,0
|
|
20231206,161300,172379770,3535,3535,3535,3535,1224
|
|
20231206,161200,172379770,3535,3535,3535,3535,0
|
|
20231206,161100,172379770,3535,3535,3535,3535,0
|
|
20231206,161000,172379770,3535,3535,3535,3535,0
|
|
20231206,160900,172379770,3535,3535,3535,3535,0
|
|
20231206,160800,172379770,3535,3535,3535,3535,0
|
|
20231206,160700,172379770,3535,3535,3535,3535,0
|
|
20231206,160600,172379770,3535,3535,3535,3535,0
|
|
20231206,160500,172379770,3535,3535,3535,3535,0
|
|
20231206,160400,172379770,3535,3535,3535,3535,0
|
|
20231206,160300,172379770,3535,3535,3535,3535,0
|
|
20231206,160200,172379770,3535,3535,3535,3535,0
|
|
20231206,160100,172379770,3535,3535,3535,3535,0
|
|
20231206,160000,172379770,3535,3535,3535,3535,0
|
|
20231206,155900,172379770,3535,3535,3535,3535,0
|
|
20231206,155800,172379770,3535,3535,3535,3535,0
|
|
20231206,155700,172379770,3535,3535,3535,3535,0
|
|
20231206,155600,172379770,3535,3535,3535,3535,0
|
|
20231206,155500,172379770,3535,3535,3535,3535,0
|
|
20231206,155400,172379770,3535,3535,3535,3535,0
|
|
20231206,155300,172379770,3535,3535,3535,3535,0
|
|
20231206,155200,172379770,3535,3535,3535,3535,0
|
|
20231206,155100,172379770,3535,3535,3535,3535,0
|
|
20231206,155000,172379770,3535,3535,3535,3535,0
|
|
20231206,154900,172379770,3535,3535,3535,3535,0
|
|
20231206,154800,172379770,3535,3535,3535,3535,0
|
|
20231206,154700,172379770,3535,3535,3535,3535,0
|
|
20231206,154600,172379770,3535,3535,3535,3535,0
|
|
20231206,154500,172379770,3535,3535,3535,3535,0
|
|
20231206,154400,172379770,3535,3535,3535,3535,0
|
|
20231206,154300,172379770,3535,3535,3535,3535,1224
|
|
20231206,154200,172379770,3535,3535,3535,3535,0
|
|
20231206,154100,172379770,3535,3535,3535,3535,0
|
|
20231206,154000,172379770,3535,3535,3535,3535,0
|
|
20231206,153900,172379770,3535,3535,3535,3535,0
|
|
20231206,153800,172379770,3535,3535,3535,3535,0
|
|
20231206,153700,172379770,3535,3535,3535,3535,0
|
|
20231206,153600,172379770,3535,3535,3535,3535,0
|
|
20231206,153500,172379770,3535,3535,3535,3535,0
|
|
20231206,153400,172379770,3535,3535,3535,3535,0
|
|
20231206,153300,172379770,3535,3535,3535,3535,0
|
|
20231206,153200,172379770,3535,3535,3535,3535,0
|
|
20231206,153100,172379770,3535,3535,3535,3535,0
|
|
20231206,153000,172379770,3535,3535,3535,3535,1224
|
|
20231206,152900,168052930,3535,3535,3535,3535,0
|
|
20231206,152800,168052930,3535,3535,3535,3535,0
|
|
20231206,152700,168052930,3535,3535,3535,3535,0
|
|
20231206,152600,168052930,3535,3535,3535,3535,0
|
|
20231206,152500,168052930,3535,3535,3535,3535,0
|
|
20231206,152400,168052930,3535,3535,3535,3535,0
|
|
20231206,152300,168052930,3535,3535,3535,3535,0
|
|
20231206,152200,168052930,3535,3535,3535,3535,0
|
|
20231206,152100,168052930,3535,3535,3535,3535,0
|
|
20231206,152000,168052930,3535,3535,3535,3535,0
|
|
20231206,151900,168052930,3535,3530,3535,3530,278
|
|
20231206,151800,167071540,3535,3535,3535,3530,63
|
|
20231206,151700,166849030,3530,3530,3530,3530,10
|
|
20231206,151600,166813730,3530,3530,3530,3530,209
|
|
20231206,151500,166075960,3535,3535,3535,3535,3
|
|
20231206,151400,166065355,3530,3530,3530,3530,0
|
|
20231206,151300,166065355,3530,3530,3530,3530,0
|
|
20231206,151200,166065355,3530,3530,3530,3530,39
|
|
20231206,151100,165927685,3535,3535,3535,3535,0
|
|
20231206,151000,165927685,3535,3535,3535,3535,0
|
|
20231206,150900,165927685,3535,3535,3535,3535,0
|
|
20231206,150800,165927685,3535,3535,3535,3535,0
|
|
20231206,150700,165927685,3535,3535,3535,3535,18
|
|
20231206,150600,165864055,3535,3535,3535,3535,0
|
|
20231206,150500,165864055,3535,3535,3535,3535,0
|
|
20231206,150400,165864055,3535,3530,3535,3530,277
|
|
20231206,150300,164885745,3535,3535,3535,3535,0
|
|
20231206,150200,164885745,3535,3535,3535,3535,0
|
|
20231206,150100,164885745,3535,3535,3535,3535,14
|
|
20231206,150000,164836255,3530,3530,3530,3530,1
|
|
20231206,145900,164832725,3530,3530,3530,3530,600
|
|
20231206,145800,162714725,3530,3530,3530,3530,0
|
|
20231206,145700,162714725,3530,3530,3530,3530,0
|
|
20231206,145600,162714725,3530,3535,3535,3530,1404
|
|
20231206,145500,157758135,3535,3535,3535,3535,1489
|
|
20231206,145400,152494520,3540,3540,3540,3540,192
|
|
20231206,145300,151814840,3540,3540,3540,3540,0
|
|
20231206,145200,151814840,3540,3540,3545,3540,2647
|
|
20231206,145100,142444410,3540,3540,3540,3540,0
|
|
20231206,145000,142444410,3540,3540,3540,3540,3
|
|
20231206,144900,142433790,3540,3540,3540,3540,0
|
|
20231206,144800,142433790,3540,3540,3540,3540,0
|
|
20231206,144700,142433790,3540,3540,3540,3540,0
|
|
20231206,144600,142433790,3540,3540,3540,3540,0
|
|
20231206,144500,142433790,3540,3540,3540,3540,300
|
|
20231206,144400,141371790,3540,3540,3540,3540,14
|
|
20231206,144300,141322230,3535,3535,3535,3535,0
|
|
20231206,144200,141322230,3535,3535,3535,3535,3
|
|
20231206,144100,141311625,3540,3540,3540,3540,56
|
|
20231206,144000,141113385,3540,3540,3540,3540,90
|
|
20231206,143900,140794785,3540,3540,3540,3540,10
|
|
20231206,143800,140759385,3540,3540,3540,3540,2
|
|
20231206,143700,140752305,3540,3540,3540,3540,141
|
|
20231206,143600,140253165,3540,3540,3540,3540,0
|
|
20231206,143500,140253165,3540,3540,3540,3540,0
|
|
20231206,143400,140253165,3540,3540,3540,3540,0
|
|
20231206,143300,140253165,3540,3535,3540,3535,552
|
|
20231206,143200,138301800,3535,3535,3535,3535,0
|
|
20231206,143100,138301800,3535,3535,3535,3535,0
|
|
20231206,143000,138301800,3535,3535,3535,3535,1060
|
|
20231206,142900,134554700,3535,3535,3535,3535,0
|
|
20231206,142800,134554700,3535,3535,3535,3535,0
|
|
20231206,142700,134554700,3535,3535,3535,3535,14
|
|
20231206,142600,134505210,3530,3530,3530,3530,0
|
|
20231206,142500,134505210,3530,3530,3530,3530,0
|
|
20231206,142400,134505210,3530,3530,3530,3530,0
|
|
20231206,142300,134505210,3530,3530,3530,3530,27
|
|
20231206,142200,134409900,3530,3530,3530,3530,20
|
|
20231206,142100,134339300,3530,3530,3530,3530,410
|
|
20231206,142000,132892000,3530,3530,3530,3530,0
|
|
20231206,141900,132892000,3530,3530,3530,3530,0
|
|
20231206,141800,132892000,3530,3530,3530,3530,23
|
|
20231206,141700,132810810,3535,3530,3535,3530,300
|
|
20231206,141600,131750525,3525,3525,3525,3525,0
|
|
20231206,141500,131750525,3525,3525,3525,3525,55
|
|
20231206,141400,131556650,3530,3530,3530,3530,0
|
|
20231206,141300,131556650,3530,3530,3530,3530,357
|
|
20231206,141200,130296440,3535,3535,3535,3535,0
|
|
20231206,141100,130296440,3535,3535,3535,3535,0
|
|
20231206,141000,130296440,3535,3535,3535,3535,15
|
|
20231206,140900,130243415,3530,3530,3530,3530,58
|
|
20231206,140800,130038675,3530,3530,3530,3530,133
|
|
20231206,140700,129569185,3535,3535,3535,3535,0
|
|
20231206,140600,129569185,3535,3535,3535,3535,0
|
|
20231206,140500,129569185,3535,3535,3535,3535,0
|
|
20231206,140400,129569185,3535,3535,3535,3535,0
|
|
20231206,140300,129569185,3535,3535,3535,3535,0
|
|
20231206,140200,129569185,3535,3535,3535,3535,0
|
|
20231206,140100,129569185,3535,3535,3535,3535,0
|
|
20231206,140000,129569185,3535,3535,3535,3535,0
|
|
20231206,135900,129569185,3535,3535,3535,3535,0
|
|
20231206,135800,129569185,3535,3535,3535,3535,0
|
|
20231206,135700,129569185,3535,3535,3535,3535,100
|
|
20231206,135600,129215685,3535,3535,3535,3535,58
|
|
20231206,135500,129010655,3535,3535,3535,3535,1
|
|
20231206,135400,129007120,3525,3525,3525,3525,0
|
|
20231206,135300,129007120,3525,3525,3525,3525,0
|
|
20231206,135200,129007120,3525,3525,3525,3525,100
|
|
20231206,135100,128654620,3525,3530,3530,3525,400
|
|
20231206,135000,127242870,3530,3530,3530,3530,0
|
|
20231206,134900,127242870,3530,3530,3530,3530,150
|
|
20231206,134800,126713370,3530,3530,3530,3530,0
|
|
20231206,134700,126713370,3530,3530,3530,3530,0
|
|
20231206,134600,126713370,3530,3530,3530,3530,0
|
|
20231206,134500,126713370,3530,3530,3530,3530,0
|
|
20231206,134400,126713370,3530,3530,3530,3530,302
|
|
20231206,134300,125647310,3525,3525,3525,3525,0
|
|
20231206,134200,125647310,3525,3525,3525,3525,0
|
|
20231206,134100,125647310,3525,3525,3525,3525,0
|
|
20231206,134000,125647310,3525,3525,3525,3525,0
|
|
20231206,133900,125647310,3525,3525,3525,3525,50
|
|
20231206,133800,125471060,3525,3525,3525,3525,13
|
|
20231206,133700,125425235,3525,3525,3525,3525,0
|
|
20231206,133600,125425235,3525,3525,3525,3525,278
|
|
20231206,133500,124445285,3525,3525,3525,3525,0
|
|
20231206,133400,124445285,3525,3525,3525,3525,0
|
|
20231206,133300,124445285,3525,3525,3525,3525,0
|
|
20231206,133200,124445285,3525,3525,3525,3525,82
|
|
20231206,133100,124156235,3530,3530,3530,3530,48
|
|
20231206,133000,123986795,3530,3530,3530,3530,0
|
|
20231206,132900,123986795,3530,3530,3530,3530,0
|
|
20231206,132800,123986795,3530,3530,3530,3530,0
|
|
20231206,132700,123986795,3530,3530,3530,3530,0
|
|
20231206,132600,123986795,3530,3530,3530,3530,0
|
|
20231206,132500,123986795,3530,3530,3530,3530,0
|
|
20231206,132400,123986795,3530,3530,3530,3530,0
|
|
20231206,132300,123986795,3530,3530,3530,3530,0
|
|
20231206,132200,123986795,3530,3530,3530,3530,28
|
|
20231206,132100,123887955,3530,3530,3530,3530,0
|
|
20231206,132000,123887955,3530,3530,3530,3530,0
|
|
20231206,131900,123887955,3530,3530,3530,3530,0
|
|
20231206,131800,123887955,3530,3530,3530,3530,0
|
|
20231206,131700,123887955,3530,3530,3530,3530,0
|
|
20231206,131600,123887955,3530,3530,3530,3530,0
|
|
20231206,131500,123887955,3530,3530,3530,3530,0
|
|
20231206,131400,123887955,3530,3530,3530,3530,488
|
|
20231206,131300,122165315,3530,3530,3530,3530,0
|
|
20231206,131200,122165315,3530,3530,3530,3530,0
|
|
20231206,131100,122165315,3530,3530,3530,3530,0
|
|
20231206,131000,122165315,3530,3530,3530,3530,0
|
|
20231206,130900,122165315,3530,3530,3530,3530,0
|
|
20231206,130800,122165315,3530,3530,3530,3530,0
|
|
20231206,130700,122165315,3530,3530,3530,3530,59
|
|
20231206,130600,121957045,3530,3530,3530,3530,0
|
|
20231206,130500,121957045,3530,3530,3530,3530,0
|
|
20231206,130400,121957045,3530,3530,3530,3530,300
|
|
20231206,130300,120898045,3535,3530,3535,3530,172
|
|
20231206,130200,120290730,3530,3530,3530,3530,0
|
|
20231206,130100,120290730,3530,3530,3530,3530,3
|
|
20231206,130000,120280140,3530,3530,3530,3530,0
|
|
20231206,125900,120280140,3530,3530,3530,3530,257
|
|
20231206,125800,119372930,3530,3530,3530,3530,0
|
|
20231206,125700,119372930,3530,3530,3530,3530,0
|
|
20231206,125600,119372930,3530,3530,3530,3530,0
|
|
20231206,125500,119372930,3530,3530,3530,3530,0
|
|
20231206,125400,119372930,3530,3530,3530,3530,0
|
|
20231206,125300,119372930,3530,3530,3530,3530,500
|
|
20231206,125200,117607930,3535,3535,3535,3535,3
|
|
20231206,125100,117597325,3535,3535,3535,3535,3
|
|
20231206,125000,117586720,3540,3540,3540,3540,14
|
|
20231206,124900,117537160,3530,3530,3530,3530,352
|
|
20231206,124800,116294600,3545,3545,3545,3545,0
|
|
20231206,124700,116294600,3545,3545,3545,3545,0
|
|
20231206,124600,116294600,3545,3545,3545,3545,0
|
|
20231206,124500,116294600,3545,3545,3545,3545,28
|
|
20231206,124400,116195340,3545,3545,3545,3545,0
|
|
20231206,124300,116195340,3545,3545,3545,3545,0
|
|
20231206,124200,116195340,3545,3545,3545,3545,0
|
|
20231206,124100,116195340,3545,3545,3545,3545,0
|
|
20231206,124000,116195340,3545,3545,3545,3545,0
|
|
20231206,123900,116195340,3545,3545,3545,3545,0
|
|
20231206,123800,116195340,3545,3545,3545,3545,30
|
|
20231206,123700,116088990,3545,3545,3545,3545,1
|
|
20231206,123600,116085445,3545,3540,3545,3540,720
|
|
20231206,123500,113533050,3530,3530,3530,3530,42
|
|
20231206,123400,113384790,3545,3545,3545,3545,0
|
|
20231206,123300,113384790,3545,3545,3545,3545,0
|
|
20231206,123200,113384790,3545,3545,3545,3545,0
|
|
20231206,123100,113384790,3545,3545,3545,3545,0
|
|
20231206,123000,113384790,3545,3545,3545,3545,0
|
|
20231206,122900,113384790,3545,3545,3545,3545,0
|
|
20231206,122800,113384790,3545,3545,3545,3545,68
|
|
20231206,122700,113143730,3545,3545,3545,3545,12
|
|
20231206,122600,113101190,3545,3545,3545,3545,125
|
|
20231206,122500,112658065,3550,3550,3550,3550,0
|
|
20231206,122400,112658065,3550,3550,3550,3550,0
|
|
20231206,122300,112658065,3550,3550,3550,3550,0
|
|
20231206,122200,112658065,3550,3550,3550,3550,0
|
|
20231206,122100,112658065,3550,3550,3550,3550,0
|
|
20231206,122000,112658065,3550,3550,3550,3550,0
|
|
20231206,121900,112658065,3550,3550,3550,3550,1
|
|
20231206,121800,112654515,3550,3550,3550,3550,1
|
|
20231206,121700,112650965,3550,3550,3550,3550,0
|
|
20231206,121600,112650965,3550,3550,3550,3550,0
|
|
20231206,121500,112650965,3550,3550,3550,3550,0
|
|
20231206,121400,112650965,3550,3545,3550,3545,245
|
|
20231206,121300,111782135,3550,3525,3550,3525,183
|
|
20231206,121200,111133235,3525,3525,3525,3525,0
|
|
20231206,121100,111133235,3525,3525,3525,3525,0
|
|
20231206,121000,111133235,3525,3525,3525,3525,0
|
|
20231206,120900,111133235,3525,3525,3525,3525,0
|
|
20231206,120800,111133235,3525,3525,3525,3525,0
|
|
20231206,120700,111133235,3525,3525,3525,3525,0
|
|
20231206,120600,111133235,3525,3525,3525,3525,18
|
|
20231206,120500,111069785,3550,3550,3550,3550,0
|
|
20231206,120400,111069785,3550,3550,3550,3550,0
|
|
20231206,120300,111069785,3550,3550,3550,3550,0
|
|
20231206,120200,111069785,3550,3550,3550,3550,0
|
|
20231206,120100,111069785,3550,3550,3550,3550,0
|
|
20231206,120000,111069785,3550,3550,3550,3550,0
|
|
20231206,115900,111069785,3550,3550,3550,3550,40
|
|
20231206,115800,110927785,3550,3550,3550,3550,0
|
|
20231206,115700,110927785,3550,3550,3550,3550,0
|
|
20231206,115600,110927785,3550,3550,3550,3550,0
|
|
20231206,115500,110927785,3550,3550,3550,3550,1
|
|
20231206,115400,110924235,3520,3520,3520,3520,100
|
|
20231206,115300,110572235,3525,3525,3525,3525,60
|
|
20231206,115200,110360735,3555,3525,3555,3525,60
|
|
20231206,115100,110149205,3525,3525,3525,3525,10
|
|
20231206,115000,110113955,3520,3565,3565,3520,238
|
|
20231206,114900,109273490,3565,3565,3570,3525,581
|
|
20231206,114800,107201065,3565,3555,3565,3555,1685
|
|
20231206,114700,101202660,3555,3555,3555,3555,86
|
|
20231206,114600,100896930,3555,3550,3555,3545,2038
|
|
20231206,114500,93665560,3550,3550,3550,3550,152
|
|
20231206,114400,93125960,3545,3545,3550,3545,24
|
|
20231206,114300,93040870,3545,3545,3545,3545,405
|
|
20231206,114200,91605145,3540,3540,3540,3540,1277
|
|
20231206,114100,87084565,3535,3535,3535,3535,368
|
|
20231206,114000,85783685,3535,3535,3535,3535,0
|
|
20231206,113900,85783685,3535,3535,3535,3535,0
|
|
20231206,113800,85783685,3535,3530,3535,3530,797
|
|
20231206,113700,82967920,3525,3525,3525,3525,0
|
|
20231206,113600,82967920,3525,3525,3525,3525,2240
|
|
20231206,113500,75071920,3525,3525,3525,3525,0
|
|
20231206,113400,75071920,3525,3525,3525,3525,10
|
|
20231206,113300,75036670,3525,3525,3525,3525,0
|
|
20231206,113200,75036670,3525,3525,3525,3525,0
|
|
20231206,113100,75036670,3525,3525,3525,3525,5
|
|
20231206,113000,75019045,3530,3530,3530,3530,0
|
|
20231206,112900,75019045,3530,3530,3530,3530,0
|
|
20231206,112800,75019045,3530,3530,3530,3530,0
|
|
20231206,112700,75019045,3530,3530,3530,3530,0
|
|
20231206,112600,75019045,3530,3530,3530,3530,0
|
|
20231206,112500,75019045,3530,3530,3530,3530,0
|
|
20231206,112400,75019045,3530,3530,3530,3530,0
|
|
20231206,112300,75019045,3530,3530,3530,3530,0
|
|
20231206,112200,75019045,3530,3530,3530,3530,0
|
|
20231206,112100,75019045,3530,3530,3530,3530,0
|
|
20231206,112000,75019045,3530,3530,3530,3530,0
|
|
20231206,111900,75019045,3530,3530,3530,3530,0
|
|
20231206,111800,75019045,3530,3530,3530,3530,0
|
|
20231206,111700,75019045,3530,3535,3535,3530,167
|
|
20231206,111600,74429320,3530,3530,3530,3530,99
|
|
20231206,111500,74079850,3530,3530,3530,3530,1
|
|
20231206,111400,74076320,3525,3525,3525,3525,1
|
|
20231206,111300,74072795,3535,3535,3535,3535,214
|
|
20231206,111200,73316305,3535,3535,3535,3535,273
|
|
20231206,111100,72351250,3535,3535,3535,3535,0
|
|
20231206,111000,72351250,3535,3535,3535,3535,0
|
|
20231206,110900,72351250,3535,3535,3535,3535,0
|
|
20231206,110800,72351250,3535,3535,3535,3535,28
|
|
20231206,110700,72252270,3535,3535,3535,3535,0
|
|
20231206,110600,72252270,3535,3535,3535,3535,0
|
|
20231206,110500,72252270,3535,3535,3535,3535,0
|
|
20231206,110400,72252270,3535,3535,3535,3535,311
|
|
20231206,110300,71152885,3535,3535,3535,3535,455
|
|
20231206,110200,69544460,3535,3535,3535,3535,0
|
|
20231206,110100,69544460,3535,3535,3535,3535,0
|
|
20231206,110000,69544460,3535,3535,3535,3535,47
|
|
20231206,105900,69378315,3535,3535,3535,3535,0
|
|
20231206,105800,69378315,3535,3530,3535,3530,155
|
|
20231206,105700,68831115,3530,3530,3530,3530,284
|
|
20231206,105600,67828595,3530,3530,3530,3530,105
|
|
20231206,105500,67457945,3530,3530,3530,3530,205
|
|
20231206,105400,66734295,3530,3525,3530,3525,152
|
|
20231206,105300,66198345,3525,3525,3525,3525,0
|
|
20231206,105200,66198345,3525,3525,3525,3525,11
|
|
20231206,105100,66159570,3515,3515,3515,3515,0
|
|
20231206,105000,66159570,3515,3515,3515,3515,60
|
|
20231206,104900,65948670,3510,3510,3510,3510,2
|
|
20231206,104800,65941650,3510,3525,3525,3510,4
|
|
20231206,104700,65927575,3525,3530,3530,3525,971
|
|
20231206,104600,62500475,3530,3530,3530,3530,498
|
|
20231206,104500,60742535,3530,3525,3530,3525,742
|
|
20231206,104400,58123325,3525,3520,3525,3520,815
|
|
20231206,104300,55252050,3515,3510,3515,3510,1316
|
|
20231206,104200,50630420,3510,3505,3510,3505,549
|
|
20231206,104100,48706125,3500,3500,3500,3500,58
|
|
20231206,104000,48503125,3495,3495,3495,3495,150
|
|
20231206,103900,47978875,3500,3500,3500,3500,0
|
|
20231206,103800,47978875,3500,3500,3500,3500,176
|
|
20231206,103700,47362875,3500,3495,3500,3495,230
|
|
20231206,103600,46557935,3495,3495,3495,3495,0
|
|
20231206,103500,46557935,3495,3495,3495,3495,0
|
|
20231206,103400,46557935,3495,3495,3495,3495,0
|
|
20231206,103300,46557935,3495,3495,3495,3495,0
|
|
20231206,103200,46557935,3495,3495,3495,3495,463
|
|
20231206,103100,44939750,3500,3500,3500,3500,143
|
|
20231206,103000,44439250,3500,3500,3500,3500,0
|
|
20231206,102900,44439250,3500,3500,3500,3500,261
|
|
20231206,102800,43525750,3500,3500,3500,3500,233
|
|
20231206,102700,42710250,3500,3500,3500,3500,418
|
|
20231206,102600,41247250,3500,3500,3500,3500,0
|
|
20231206,102500,41247250,3500,3500,3500,3500,0
|
|
20231206,102400,41247250,3500,3500,3500,3500,0
|
|
20231206,102300,41247250,3500,3500,3500,3500,0
|
|
20231206,102200,41247250,3500,3500,3500,3500,712
|
|
20231206,102100,38755250,3500,3500,3500,3500,0
|
|
20231206,102000,38755250,3500,3500,3500,3500,0
|
|
20231206,101900,38755250,3500,3500,3500,3500,0
|
|
20231206,101800,38755250,3500,3500,3500,3500,0
|
|
20231206,101700,38755250,3500,3500,3500,3500,300
|
|
20231206,101600,37705250,3500,3500,3500,3500,15
|
|
20231206,101500,37652750,3500,3500,3500,3500,2
|
|
20231206,101400,37645750,3500,3500,3500,3500,0
|
|
20231206,101300,37645750,3500,3500,3500,3500,23
|
|
20231206,101200,37565250,3505,3505,3505,3505,0
|
|
20231206,101100,37565250,3505,3505,3505,3505,0
|
|
20231206,101000,37565250,3505,3500,3505,3500,663
|
|
20231206,100900,35244485,3500,3495,3500,3495,93
|
|
20231206,100800,34919395,3495,3495,3495,3495,18
|
|
20231206,100700,34856485,3490,3490,3490,3490,0
|
|
20231206,100600,34856485,3490,3490,3490,3490,600
|
|
20231206,100500,32762485,3500,3500,3500,3500,0
|
|
20231206,100400,32762485,3500,3500,3500,3500,1
|
|
20231206,100300,32758985,3490,3490,3490,3490,27
|
|
20231206,100200,32664755,3500,3500,3500,3500,0
|
|
20231206,100100,32664755,3500,3500,3500,3500,0
|
|
20231206,100000,32664755,3500,3500,3500,3500,2
|
|
20231206,095900,32657755,3500,3500,3500,3500,164
|
|
20231206,095800,32083755,3495,3495,3495,3495,130
|
|
20231206,095700,31629405,3490,3490,3490,3490,0
|
|
20231206,095600,31629405,3490,3490,3490,3490,0
|
|
20231206,095500,31629405,3490,3490,3490,3490,200
|
|
20231206,095400,30931405,3490,3490,3490,3490,0
|
|
20231206,095300,30931405,3490,3490,3490,3490,0
|
|
20231206,095200,30931405,3490,3490,3490,3490,137
|
|
20231206,095100,30453275,3495,3495,3495,3495,360
|
|
20231206,095000,29195075,3500,3500,3500,3500,0
|
|
20231206,094900,29195075,3500,3500,3500,3500,0
|
|
20231206,094800,29195075,3500,3495,3500,3495,15
|
|
20231206,094700,29142580,3500,3500,3500,3500,0
|
|
20231206,094600,29142580,3500,3500,3500,3500,28
|
|
20231206,094500,29044580,3500,3500,3500,3500,1
|
|
20231206,094400,29041080,3500,3500,3500,3500,0
|
|
20231206,094300,29041080,3500,3500,3500,3500,0
|
|
20231206,094200,29041080,3500,3500,3500,3500,0
|
|
20231206,094100,29041080,3500,3500,3500,3500,65
|
|
20231206,094000,28813580,3490,3490,3490,3490,0
|
|
20231206,093900,28813580,3490,3490,3490,3490,0
|
|
20231206,093800,28813580,3490,3495,3495,3490,772
|
|
20231206,093700,26119160,3490,3490,3490,3490,0
|
|
20231206,093600,26119160,3490,3490,3490,3490,0
|
|
20231206,093500,26119160,3490,3490,3490,3490,219
|
|
20231206,093400,25354850,3490,3490,3490,3490,708
|
|
20231206,093300,22883930,3490,3490,3490,3490,10
|
|
20231206,093200,22849030,3490,3490,3490,3490,0
|
|
20231206,093100,22849030,3490,3490,3490,3490,20
|
|
20231206,093000,22779230,3500,3500,3500,3500,0
|
|
20231206,092900,22779230,3500,3495,3500,3495,607
|
|
20231206,092800,20657715,3495,3495,3495,3495,3
|
|
20231206,092700,20647230,3495,3495,3495,3495,457
|
|
20231206,092600,19050015,3500,3500,3500,3500,66
|
|
20231206,092500,18819015,3500,3500,3500,3500,0
|
|
20231206,092400,18819015,3500,3500,3500,3500,21
|
|
20231206,092300,18745515,3505,3505,3505,3505,0
|
|
20231206,092200,18745515,3505,3505,3505,3505,0
|
|
20231206,092100,18745515,3505,3505,3505,3505,10
|
|
20231206,092000,18710465,3505,3505,3505,3505,117
|
|
20231206,091900,18300380,3505,3505,3505,3505,271
|
|
20231206,091800,17350525,3505,3505,3505,3505,0
|
|
20231206,091700,17350525,3505,3505,3505,3505,1
|
|
20231206,091600,17347020,3505,3505,3505,3505,1
|
|
20231206,091500,17343515,3500,3500,3500,3500,279
|
|
20231206,091400,16367015,3500,3505,3505,3500,336
|
|
20231206,091300,15189835,3510,3510,3510,3510,1
|
|
20231206,091200,15186325,3505,3505,3505,3505,350
|
|
20231206,091100,13959575,3500,3500,3500,3500,0
|
|
20231206,091000,13959575,3500,3500,3500,3500,28
|
|
20231206,090900,13861575,3500,3505,3505,3500,212
|
|
20231206,090800,13119560,3505,3500,3505,3500,1286
|
|
20231206,090700,8618510,3500,3500,3500,3500,2
|
|
20231206,090600,8611510,3500,3500,3500,3500,0
|
|
20231206,090500,8611510,3500,3500,3500,3500,2
|
|
20231206,090400,8604510,3500,3500,3500,3500,0
|
|
20231206,090300,8604510,3500,3500,3500,3500,4
|
|
20231206,090200,8590510,3500,3500,3500,3500,0
|
|
20231206,090100,8590510,3500,3500,3500,3500,20
|
|
20231206,090000,8520510,3490,3485,3490,3485,2443
|