678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201500,171121910,3485,3485,3485,3485,997
|
|
20231205,201400,171121910,3485,3485,3485,3485,0
|
|
20231205,201300,171121910,3485,3485,3485,3485,0
|
|
20231205,201200,171121910,3485,3485,3485,3485,0
|
|
20231205,201100,171121910,3485,3485,3485,3485,0
|
|
20231205,201000,171121910,3485,3485,3485,3485,0
|
|
20231205,200900,171121910,3485,3485,3485,3485,0
|
|
20231205,200800,171121910,3485,3485,3485,3485,0
|
|
20231205,200700,171121910,3485,3485,3485,3485,0
|
|
20231205,200600,171121910,3485,3485,3485,3485,0
|
|
20231205,200500,171121910,3485,3485,3485,3485,0
|
|
20231205,200400,171121910,3485,3485,3485,3485,0
|
|
20231205,200300,171121910,3485,3485,3485,3485,0
|
|
20231205,200200,171121910,3485,3485,3485,3485,0
|
|
20231205,200100,171121910,3485,3485,3485,3485,0
|
|
20231205,200000,171121910,3485,3485,3485,3485,0
|
|
20231205,195900,171121910,3485,3485,3485,3485,0
|
|
20231205,195800,171121910,3485,3485,3485,3485,0
|
|
20231205,195700,171121910,3485,3485,3485,3485,0
|
|
20231205,195600,171121910,3485,3485,3485,3485,0
|
|
20231205,195500,171121910,3485,3485,3485,3485,0
|
|
20231205,195400,171121910,3485,3485,3485,3485,0
|
|
20231205,195300,171121910,3485,3485,3485,3485,0
|
|
20231205,195200,171121910,3485,3485,3485,3485,0
|
|
20231205,195100,171121910,3485,3485,3485,3485,0
|
|
20231205,195000,171121910,3485,3485,3485,3485,0
|
|
20231205,194900,171121910,3485,3485,3485,3485,0
|
|
20231205,194800,171121910,3485,3485,3485,3485,0
|
|
20231205,194700,171121910,3485,3485,3485,3485,0
|
|
20231205,194600,171121910,3485,3485,3485,3485,0
|
|
20231205,194500,171121910,3485,3485,3485,3485,997
|
|
20231205,194400,171121910,3485,3485,3485,3485,0
|
|
20231205,194300,171121910,3485,3485,3485,3485,0
|
|
20231205,194200,171121910,3485,3485,3485,3485,0
|
|
20231205,194100,171121910,3485,3485,3485,3485,0
|
|
20231205,194000,171121910,3485,3485,3485,3485,0
|
|
20231205,193900,171121910,3485,3485,3485,3485,0
|
|
20231205,193800,171121910,3485,3485,3485,3485,0
|
|
20231205,193700,171121910,3485,3485,3485,3485,0
|
|
20231205,193600,171121910,3485,3485,3485,3485,0
|
|
20231205,193500,171121910,3485,3485,3485,3485,0
|
|
20231205,193400,171121910,3485,3485,3485,3485,0
|
|
20231205,193300,171121910,3485,3485,3485,3485,0
|
|
20231205,193200,171121910,3485,3485,3485,3485,0
|
|
20231205,193100,171121910,3485,3485,3485,3485,0
|
|
20231205,193000,171121910,3485,3485,3485,3485,0
|
|
20231205,192900,171121910,3485,3485,3485,3485,0
|
|
20231205,192800,171121910,3485,3485,3485,3485,0
|
|
20231205,192700,171121910,3485,3485,3485,3485,0
|
|
20231205,192600,171121910,3485,3485,3485,3485,0
|
|
20231205,192500,171121910,3485,3485,3485,3485,0
|
|
20231205,192400,171121910,3485,3485,3485,3485,0
|
|
20231205,192300,171121910,3485,3485,3485,3485,0
|
|
20231205,192200,171121910,3485,3485,3485,3485,0
|
|
20231205,192100,171121910,3485,3485,3485,3485,0
|
|
20231205,192000,171121910,3485,3485,3485,3485,0
|
|
20231205,191900,171121910,3485,3485,3485,3485,0
|
|
20231205,191800,171121910,3485,3485,3485,3485,0
|
|
20231205,191700,171121910,3485,3485,3485,3485,0
|
|
20231205,191600,171121910,3485,3485,3485,3485,0
|
|
20231205,191500,171121910,3485,3485,3485,3485,997
|
|
20231205,191400,171121910,3485,3485,3485,3485,0
|
|
20231205,191300,171121910,3485,3485,3485,3485,0
|
|
20231205,191200,171121910,3485,3485,3485,3485,0
|
|
20231205,191100,171121910,3485,3485,3485,3485,0
|
|
20231205,191000,171121910,3485,3485,3485,3485,0
|
|
20231205,190900,171121910,3485,3485,3485,3485,0
|
|
20231205,190800,171121910,3485,3485,3485,3485,0
|
|
20231205,190700,171121910,3485,3485,3485,3485,0
|
|
20231205,190600,171121910,3485,3485,3485,3485,0
|
|
20231205,190500,171121910,3485,3485,3485,3485,0
|
|
20231205,190400,171121910,3485,3485,3485,3485,0
|
|
20231205,190300,171121910,3485,3485,3485,3485,0
|
|
20231205,190200,171121910,3485,3485,3485,3485,0
|
|
20231205,190100,171121910,3485,3485,3485,3485,0
|
|
20231205,190000,171121910,3485,3485,3485,3485,0
|
|
20231205,185900,171121910,3485,3485,3485,3485,0
|
|
20231205,185800,171121910,3485,3485,3485,3485,0
|
|
20231205,185700,171121910,3485,3485,3485,3485,0
|
|
20231205,185600,171121910,3485,3485,3485,3485,0
|
|
20231205,185500,171121910,3485,3485,3485,3485,0
|
|
20231205,185400,171121910,3485,3485,3485,3485,0
|
|
20231205,185300,171121910,3485,3485,3485,3485,0
|
|
20231205,185200,171121910,3485,3485,3485,3485,0
|
|
20231205,185100,171121910,3485,3485,3485,3485,0
|
|
20231205,185000,171121910,3485,3485,3485,3485,0
|
|
20231205,184900,171121910,3485,3485,3485,3485,0
|
|
20231205,184800,171121910,3485,3485,3485,3485,0
|
|
20231205,184700,171121910,3485,3485,3485,3485,0
|
|
20231205,184600,171121910,3485,3485,3485,3485,0
|
|
20231205,184500,171121910,3485,3485,3485,3485,997
|
|
20231205,184400,171121910,3485,3485,3485,3485,0
|
|
20231205,184300,171121910,3485,3485,3485,3485,0
|
|
20231205,184200,171121910,3485,3485,3485,3485,0
|
|
20231205,184100,171121910,3485,3485,3485,3485,0
|
|
20231205,184000,171121910,3485,3485,3485,3485,0
|
|
20231205,183900,171121910,3485,3485,3485,3485,0
|
|
20231205,183800,171121910,3485,3485,3485,3485,0
|
|
20231205,183700,171121910,3485,3485,3485,3485,0
|
|
20231205,183600,171121910,3485,3485,3485,3485,0
|
|
20231205,183500,171121910,3485,3485,3485,3485,0
|
|
20231205,183400,171121910,3485,3485,3485,3485,0
|
|
20231205,183300,171121910,3485,3485,3485,3485,0
|
|
20231205,183200,171121910,3485,3485,3485,3485,0
|
|
20231205,183100,171121910,3485,3485,3485,3485,0
|
|
20231205,183000,171121910,3485,3485,3485,3485,0
|
|
20231205,182900,171121910,3485,3485,3485,3485,0
|
|
20231205,182800,171121910,3485,3485,3485,3485,0
|
|
20231205,182700,171121910,3485,3485,3485,3485,0
|
|
20231205,182600,171121910,3485,3485,3485,3485,0
|
|
20231205,182500,171121910,3485,3485,3485,3485,0
|
|
20231205,182400,171121910,3485,3485,3485,3485,0
|
|
20231205,182300,171121910,3485,3485,3485,3485,0
|
|
20231205,182200,171121910,3485,3485,3485,3485,0
|
|
20231205,182100,171121910,3485,3485,3485,3485,0
|
|
20231205,182000,171121910,3485,3485,3485,3485,0
|
|
20231205,181900,171121910,3485,3485,3485,3485,0
|
|
20231205,181800,171121910,3485,3485,3485,3485,0
|
|
20231205,181700,171121910,3485,3485,3485,3485,0
|
|
20231205,181600,171121910,3485,3485,3485,3485,0
|
|
20231205,181500,171121910,3485,3485,3485,3485,997
|
|
20231205,181400,171121910,3485,3485,3485,3485,0
|
|
20231205,181300,171121910,3485,3485,3485,3485,0
|
|
20231205,181200,171121910,3485,3485,3485,3485,0
|
|
20231205,181100,171121910,3485,3485,3485,3485,0
|
|
20231205,181000,171121910,3485,3485,3485,3485,0
|
|
20231205,180900,171121910,3485,3485,3485,3485,0
|
|
20231205,180800,171121910,3485,3485,3485,3485,0
|
|
20231205,180700,171121910,3485,3485,3485,3485,0
|
|
20231205,180600,171121910,3485,3485,3485,3485,0
|
|
20231205,180500,171121910,3485,3485,3485,3485,0
|
|
20231205,180400,171121910,3485,3485,3485,3485,0
|
|
20231205,180300,171121910,3485,3485,3485,3485,0
|
|
20231205,180200,171121910,3485,3485,3485,3485,0
|
|
20231205,180100,171121910,3485,3485,3485,3485,0
|
|
20231205,180000,171121910,3485,3485,3485,3485,0
|
|
20231205,175900,171121910,3485,3485,3485,3485,0
|
|
20231205,175800,171121910,3485,3485,3485,3485,0
|
|
20231205,175700,171121910,3485,3485,3485,3485,0
|
|
20231205,175600,171121910,3485,3485,3485,3485,0
|
|
20231205,175500,171121910,3485,3485,3485,3485,0
|
|
20231205,175400,171121910,3485,3485,3485,3485,0
|
|
20231205,175300,171121910,3485,3485,3485,3485,0
|
|
20231205,175200,171121910,3485,3485,3485,3485,0
|
|
20231205,175100,171121910,3485,3485,3485,3485,0
|
|
20231205,175000,171121910,3485,3485,3485,3485,0
|
|
20231205,174900,171121910,3485,3485,3485,3485,0
|
|
20231205,174800,171121910,3485,3485,3485,3485,0
|
|
20231205,174700,171121910,3485,3485,3485,3485,0
|
|
20231205,174600,171121910,3485,3485,3485,3485,0
|
|
20231205,174500,171121910,3485,3485,3485,3485,997
|
|
20231205,174400,171121910,3485,3485,3485,3485,0
|
|
20231205,174300,171121910,3485,3485,3485,3485,0
|
|
20231205,174200,171121910,3485,3485,3485,3485,0
|
|
20231205,174100,171121910,3485,3485,3485,3485,0
|
|
20231205,174000,171121910,3485,3485,3485,3485,0
|
|
20231205,173900,171121910,3485,3485,3485,3485,0
|
|
20231205,173800,171121910,3485,3485,3485,3485,0
|
|
20231205,173700,171121910,3485,3485,3485,3485,0
|
|
20231205,173600,171121910,3485,3485,3485,3485,0
|
|
20231205,173500,171121910,3485,3485,3485,3485,0
|
|
20231205,173400,171121910,3485,3485,3485,3485,0
|
|
20231205,173300,171121910,3485,3485,3485,3485,0
|
|
20231205,173200,171121910,3485,3485,3485,3485,0
|
|
20231205,173100,171121910,3485,3485,3485,3485,0
|
|
20231205,173000,171121910,3485,3485,3485,3485,0
|
|
20231205,172900,171121910,3485,3485,3485,3485,0
|
|
20231205,172800,171121910,3485,3485,3485,3485,0
|
|
20231205,172700,171121910,3485,3485,3485,3485,0
|
|
20231205,172600,171121910,3485,3485,3485,3485,0
|
|
20231205,172500,171121910,3485,3485,3485,3485,0
|
|
20231205,172400,171121910,3485,3485,3485,3485,0
|
|
20231205,172300,171121910,3485,3485,3485,3485,0
|
|
20231205,172200,171121910,3485,3485,3485,3485,0
|
|
20231205,172100,171121910,3485,3485,3485,3485,0
|
|
20231205,172000,171121910,3485,3485,3485,3485,0
|
|
20231205,171900,171121910,3485,3485,3485,3485,0
|
|
20231205,171800,171121910,3485,3485,3485,3485,0
|
|
20231205,171700,171121910,3485,3485,3485,3485,0
|
|
20231205,171600,171121910,3485,3485,3485,3485,0
|
|
20231205,171500,171121910,3485,3485,3485,3485,997
|
|
20231205,171400,171121910,3485,3485,3485,3485,0
|
|
20231205,171300,171121910,3485,3485,3485,3485,0
|
|
20231205,171200,171121910,3485,3485,3485,3485,0
|
|
20231205,171100,171121910,3485,3485,3485,3485,0
|
|
20231205,171000,171121910,3485,3485,3485,3485,0
|
|
20231205,170900,171121910,3485,3485,3485,3485,0
|
|
20231205,170800,171121910,3485,3485,3485,3485,0
|
|
20231205,170700,171121910,3485,3485,3485,3485,0
|
|
20231205,170600,171121910,3485,3485,3485,3485,0
|
|
20231205,170500,171121910,3485,3485,3485,3485,0
|
|
20231205,170400,171121910,3485,3485,3485,3485,0
|
|
20231205,170300,171121910,3485,3485,3485,3485,0
|
|
20231205,170200,171121910,3485,3485,3485,3485,0
|
|
20231205,170100,171121910,3485,3485,3485,3485,0
|
|
20231205,170000,171121910,3485,3485,3485,3485,0
|
|
20231205,165900,171121910,3485,3485,3485,3485,0
|
|
20231205,165800,171121910,3485,3485,3485,3485,0
|
|
20231205,165700,171121910,3485,3485,3485,3485,0
|
|
20231205,165600,171121910,3485,3485,3485,3485,0
|
|
20231205,165500,171121910,3485,3485,3485,3485,0
|
|
20231205,165400,171121910,3485,3485,3485,3485,0
|
|
20231205,165300,171121910,3485,3485,3485,3485,0
|
|
20231205,165200,171121910,3485,3485,3485,3485,0
|
|
20231205,165100,171121910,3485,3485,3485,3485,0
|
|
20231205,165000,171121910,3485,3485,3485,3485,0
|
|
20231205,164900,171121910,3485,3485,3485,3485,0
|
|
20231205,164800,171121910,3485,3485,3485,3485,0
|
|
20231205,164700,171121910,3485,3485,3485,3485,0
|
|
20231205,164600,171121910,3485,3485,3485,3485,0
|
|
20231205,164500,171121910,3485,3485,3485,3485,997
|
|
20231205,164400,171121910,3485,3485,3485,3485,0
|
|
20231205,164300,171121910,3485,3485,3485,3485,0
|
|
20231205,164200,171121910,3485,3485,3485,3485,0
|
|
20231205,164100,171121910,3485,3485,3485,3485,0
|
|
20231205,164000,171121910,3485,3485,3485,3485,0
|
|
20231205,163900,171121910,3485,3485,3485,3485,0
|
|
20231205,163800,171121910,3485,3485,3485,3485,0
|
|
20231205,163700,171121910,3485,3485,3485,3485,0
|
|
20231205,163600,171121910,3485,3485,3485,3485,0
|
|
20231205,163500,171121910,3485,3485,3485,3485,0
|
|
20231205,163400,171121910,3485,3485,3485,3485,0
|
|
20231205,163300,171121910,3485,3485,3485,3485,0
|
|
20231205,163200,171121910,3485,3485,3485,3485,0
|
|
20231205,163100,171121910,3485,3485,3485,3485,0
|
|
20231205,163000,171121910,3485,3485,3485,3485,0
|
|
20231205,162900,171121910,3485,3485,3485,3485,0
|
|
20231205,162800,171121910,3485,3485,3485,3485,0
|
|
20231205,162700,171121910,3485,3485,3485,3485,0
|
|
20231205,162600,171121910,3485,3485,3485,3485,0
|
|
20231205,162500,171121910,3485,3485,3485,3485,0
|
|
20231205,162400,171121910,3485,3485,3485,3485,0
|
|
20231205,162300,171121910,3485,3485,3485,3485,0
|
|
20231205,162200,171121910,3485,3485,3485,3485,0
|
|
20231205,162100,171121910,3485,3485,3485,3485,0
|
|
20231205,162000,171121910,3485,3485,3485,3485,0
|
|
20231205,161900,171121910,3485,3485,3485,3485,0
|
|
20231205,161800,171121910,3485,3485,3485,3485,0
|
|
20231205,161700,171121910,3485,3485,3485,3485,0
|
|
20231205,161600,171121910,3485,3485,3485,3485,0
|
|
20231205,161500,171121910,3485,3485,3485,3485,997
|
|
20231205,161400,171121910,3485,3485,3485,3485,0
|
|
20231205,161300,171121910,3485,3485,3485,3485,0
|
|
20231205,161200,171121910,3485,3485,3485,3485,0
|
|
20231205,161100,171121910,3485,3485,3485,3485,0
|
|
20231205,161000,171121910,3485,3485,3485,3485,0
|
|
20231205,160900,171121910,3485,3485,3485,3485,0
|
|
20231205,160800,171121910,3485,3485,3485,3485,0
|
|
20231205,160700,171121910,3485,3485,3485,3485,0
|
|
20231205,160600,171121910,3485,3485,3485,3485,0
|
|
20231205,160500,171121910,3485,3485,3485,3485,0
|
|
20231205,160400,171121910,3485,3485,3485,3485,0
|
|
20231205,160300,171121910,3485,3485,3485,3485,0
|
|
20231205,160200,171121910,3485,3485,3485,3485,0
|
|
20231205,160100,171121910,3485,3485,3485,3485,0
|
|
20231205,160000,171121910,3485,3485,3485,3485,0
|
|
20231205,155900,171121910,3485,3485,3485,3485,0
|
|
20231205,155800,171121910,3485,3485,3485,3485,0
|
|
20231205,155700,171121910,3485,3485,3485,3485,0
|
|
20231205,155600,171121910,3485,3485,3485,3485,0
|
|
20231205,155500,171121910,3485,3485,3485,3485,0
|
|
20231205,155400,171121910,3485,3485,3485,3485,0
|
|
20231205,155300,171121910,3485,3485,3485,3485,0
|
|
20231205,155200,171121910,3485,3485,3485,3485,0
|
|
20231205,155100,171121910,3485,3485,3485,3485,0
|
|
20231205,155000,171121910,3485,3485,3485,3485,0
|
|
20231205,154900,171121910,3485,3485,3485,3485,0
|
|
20231205,154800,171121910,3485,3485,3485,3485,0
|
|
20231205,154700,171121910,3485,3485,3485,3485,0
|
|
20231205,154600,171121910,3485,3485,3485,3485,0
|
|
20231205,154500,171121910,3485,3485,3485,3485,997
|
|
20231205,154400,171121910,3485,3485,3485,3485,0
|
|
20231205,154300,171121910,3485,3485,3485,3485,0
|
|
20231205,154200,171121910,3485,3485,3485,3485,0
|
|
20231205,154100,171121910,3485,3485,3485,3485,0
|
|
20231205,154000,171121910,3485,3485,3485,3485,0
|
|
20231205,153900,171121910,3485,3485,3485,3485,0
|
|
20231205,153800,171121910,3485,3485,3485,3485,0
|
|
20231205,153700,171121910,3485,3485,3485,3485,0
|
|
20231205,153600,171121910,3485,3485,3485,3485,0
|
|
20231205,153500,171121910,3485,3485,3485,3485,0
|
|
20231205,153400,171121910,3485,3485,3485,3485,0
|
|
20231205,153300,171121910,3485,3485,3485,3485,0
|
|
20231205,153200,171121910,3485,3485,3485,3485,0
|
|
20231205,153100,171121910,3485,3485,3485,3485,0
|
|
20231205,153000,171121910,3485,3485,3485,3485,997
|
|
20231205,152900,167647365,3440,3440,3440,3440,0
|
|
20231205,152800,167647365,3440,3440,3440,3440,0
|
|
20231205,152700,167647365,3440,3440,3440,3440,0
|
|
20231205,152600,167647365,3440,3440,3440,3440,0
|
|
20231205,152500,167647365,3440,3440,3440,3440,0
|
|
20231205,152400,167647365,3440,3440,3440,3440,0
|
|
20231205,152300,167647365,3440,3440,3440,3440,0
|
|
20231205,152200,167647365,3440,3440,3440,3440,0
|
|
20231205,152100,167647365,3440,3440,3440,3440,0
|
|
20231205,152000,167647365,3440,3440,3440,3440,0
|
|
20231205,151900,167647365,3440,3440,3440,3440,0
|
|
20231205,151800,167647365,3440,3440,3440,3440,12
|
|
20231205,151700,167606085,3440,3435,3440,3435,192
|
|
20231205,151600,166945670,3440,3440,3440,3440,0
|
|
20231205,151500,166945670,3440,3435,3440,3435,7
|
|
20231205,151400,166921620,3420,3420,3420,3420,0
|
|
20231205,151300,166921620,3420,3425,3425,3420,530
|
|
20231205,151200,165108970,3420,3425,3440,3420,42
|
|
20231205,151100,164965235,3420,3420,3420,3420,0
|
|
20231205,151000,164965235,3420,3435,3435,3420,226
|
|
20231205,150900,164191315,3440,3440,3440,3440,21
|
|
20231205,150800,164119075,3445,3445,3445,3445,0
|
|
20231205,150700,164119075,3445,3445,3445,3445,7
|
|
20231205,150600,164094960,3445,3445,3445,3445,0
|
|
20231205,150500,164094960,3445,3445,3445,3445,57
|
|
20231205,150400,163898595,3445,3445,3445,3445,0
|
|
20231205,150300,163898595,3445,3445,3445,3445,5
|
|
20231205,150200,163881370,3445,3445,3445,3445,55
|
|
20231205,150100,163691895,3440,3440,3440,3440,0
|
|
20231205,150000,163691895,3440,3440,3440,3440,10
|
|
20231205,145900,163657495,3440,3440,3440,3440,40
|
|
20231205,145800,163519895,3440,3440,3440,3440,0
|
|
20231205,145700,163519895,3440,3440,3440,3440,0
|
|
20231205,145600,163519895,3440,3440,3440,3440,1
|
|
20231205,145500,163516455,3440,3440,3440,3440,1
|
|
20231205,145400,163513015,3440,3425,3440,3425,72
|
|
20231205,145300,163266370,3450,3450,3450,3450,17
|
|
20231205,145200,163207720,3425,3425,3425,3425,0
|
|
20231205,145100,163207720,3425,3445,3445,3425,403
|
|
20231205,145000,161825825,3470,3470,3470,3470,1
|
|
20231205,144900,161822355,3445,3435,3445,3435,205
|
|
20231205,144800,161116850,3425,3425,3425,3420,109
|
|
20231205,144700,160743570,3425,3425,3425,3425,29
|
|
20231205,144600,160644245,3425,3425,3425,3425,100
|
|
20231205,144500,160301745,3425,3425,3425,3425,0
|
|
20231205,144400,160301745,3425,3425,3425,3425,1
|
|
20231205,144300,160298320,3435,3435,3435,3435,0
|
|
20231205,144200,160298320,3435,3430,3435,3430,49
|
|
20231205,144100,160130220,3435,3435,3435,3435,0
|
|
20231205,144000,160130220,3435,3435,3435,3435,58
|
|
20231205,143900,159930990,3410,3435,3435,3410,131
|
|
20231205,143800,159484015,3410,3455,3455,3410,1904
|
|
20231205,143700,152950930,3455,3460,3460,3455,1700
|
|
20231205,143600,147072625,3460,3460,3460,3460,30
|
|
20231205,143500,146968825,3460,3460,3460,3460,91
|
|
20231205,143400,146653965,3465,3465,3465,3465,0
|
|
20231205,143300,146653965,3465,3465,3465,3465,0
|
|
20231205,143200,146653965,3465,3465,3465,3465,0
|
|
20231205,143100,146653965,3465,3465,3465,3465,0
|
|
20231205,143000,146653965,3465,3465,3465,3465,0
|
|
20231205,142900,146653965,3465,3465,3465,3465,0
|
|
20231205,142800,146653965,3465,3465,3465,3465,0
|
|
20231205,142700,146653965,3465,3465,3465,3465,0
|
|
20231205,142600,146653965,3465,3465,3465,3465,0
|
|
20231205,142500,146653965,3465,3465,3465,3465,0
|
|
20231205,142400,146653965,3465,3465,3465,3465,0
|
|
20231205,142300,146653965,3465,3465,3465,3465,129
|
|
20231205,142200,146206980,3465,3465,3465,3465,0
|
|
20231205,142100,146206980,3465,3475,3475,3465,2596
|
|
20231205,142000,137186455,3475,3475,3475,3475,0
|
|
20231205,141900,137186455,3475,3475,3475,3475,89
|
|
20231205,141800,136877180,3480,3480,3480,3480,0
|
|
20231205,141700,136877180,3480,3480,3480,3480,0
|
|
20231205,141600,136877180,3480,3485,3485,3480,474
|
|
20231205,141500,135225295,3485,3485,3485,3485,100
|
|
20231205,141400,134876795,3485,3485,3485,3485,0
|
|
20231205,141300,134876795,3485,3485,3485,3485,0
|
|
20231205,141200,134876795,3485,3485,3485,3485,0
|
|
20231205,141100,134876795,3485,3485,3485,3485,0
|
|
20231205,141000,134876795,3485,3485,3485,3485,0
|
|
20231205,140900,134876795,3485,3485,3485,3485,4
|
|
20231205,140800,134862855,3490,3490,3490,3490,0
|
|
20231205,140700,134862855,3490,3490,3490,3490,0
|
|
20231205,140600,134862855,3490,3490,3490,3490,0
|
|
20231205,140500,134862855,3490,3490,3490,3490,0
|
|
20231205,140400,134862855,3490,3490,3490,3490,118
|
|
20231205,140300,134451035,3495,3495,3495,3495,0
|
|
20231205,140200,134451035,3495,3495,3495,3495,83
|
|
20231205,140100,134160950,3505,3505,3505,3505,0
|
|
20231205,140000,134160950,3505,3490,3505,3475,414
|
|
20231205,135900,132716640,3490,3490,3490,3490,0
|
|
20231205,135800,132716640,3490,3495,3495,3490,65
|
|
20231205,135700,132489700,3495,3495,3495,3495,100
|
|
20231205,135600,132140200,3500,3500,3500,3500,0
|
|
20231205,135500,132140200,3500,3500,3500,3500,181
|
|
20231205,135400,131506700,3505,3505,3505,3505,285
|
|
20231205,135300,130507775,3505,3505,3505,3505,0
|
|
20231205,135200,130507775,3505,3505,3505,3505,315
|
|
20231205,135100,129403700,3505,3505,3505,3505,0
|
|
20231205,135000,129403700,3505,3505,3505,3505,0
|
|
20231205,134900,129403700,3505,3505,3505,3505,0
|
|
20231205,134800,129403700,3505,3505,3505,3505,0
|
|
20231205,134700,129403700,3505,3505,3505,3505,142
|
|
20231205,134600,128905990,3510,3510,3510,3510,0
|
|
20231205,134500,128905990,3510,3510,3510,3510,0
|
|
20231205,134400,128905990,3510,3510,3510,3510,0
|
|
20231205,134300,128905990,3510,3510,3510,3510,0
|
|
20231205,134200,128905990,3510,3510,3510,3510,0
|
|
20231205,134100,128905990,3510,3510,3510,3510,5
|
|
20231205,134000,128888440,3510,3510,3510,3510,0
|
|
20231205,133900,128888440,3510,3510,3510,3510,0
|
|
20231205,133800,128888440,3510,3510,3510,3510,0
|
|
20231205,133700,128888440,3510,3510,3510,3510,0
|
|
20231205,133600,128888440,3510,3510,3510,3510,0
|
|
20231205,133500,128888440,3510,3510,3510,3510,495
|
|
20231205,133400,127150990,3510,3510,3510,3510,0
|
|
20231205,133300,127150990,3510,3510,3510,3510,0
|
|
20231205,133200,127150990,3510,3510,3510,3510,0
|
|
20231205,133100,127150990,3510,3510,3510,3510,42
|
|
20231205,133000,127003570,3515,3515,3515,3515,1170
|
|
20231205,132900,122891020,3515,3515,3515,3515,0
|
|
20231205,132800,122891020,3515,3515,3515,3515,2
|
|
20231205,132700,122883990,3515,3515,3515,3515,9
|
|
20231205,132600,122852355,3520,3520,3520,3520,50
|
|
20231205,132500,122676355,3515,3515,3515,3515,207
|
|
20231205,132400,121948750,3520,3520,3520,3520,0
|
|
20231205,132300,121948750,3520,3520,3520,3520,0
|
|
20231205,132200,121948750,3520,3520,3520,3520,211
|
|
20231205,132100,121206030,3525,3525,3525,3525,582
|
|
20231205,132000,119154480,3520,3520,3520,3520,0
|
|
20231205,131900,119154480,3520,3520,3520,3520,0
|
|
20231205,131800,119154480,3520,3520,3520,3520,15
|
|
20231205,131700,119101680,3520,3520,3520,3520,0
|
|
20231205,131600,119101680,3520,3520,3520,3520,487
|
|
20231205,131500,117387440,3515,3515,3515,3515,284
|
|
20231205,131400,116389180,3510,3510,3510,3510,0
|
|
20231205,131300,116389180,3510,3510,3510,3510,0
|
|
20231205,131200,116389180,3510,3510,3510,3510,5
|
|
20231205,131100,116371630,3510,3510,3510,3510,3
|
|
20231205,131000,116361100,3510,3510,3510,3510,129
|
|
20231205,130900,115908310,3520,3520,3520,3520,0
|
|
20231205,130800,115908310,3520,3520,3520,3520,0
|
|
20231205,130700,115908310,3520,3520,3520,3520,1
|
|
20231205,130600,115904790,3520,3520,3520,3520,0
|
|
20231205,130500,115904790,3520,3520,3520,3520,1
|
|
20231205,130400,115901270,3515,3515,3515,3515,68
|
|
20231205,130300,115662250,3515,3515,3515,3515,62
|
|
20231205,130200,115444320,3515,3510,3515,3510,152
|
|
20231205,130100,114910090,3510,3505,3510,3505,281
|
|
20231205,130000,113924330,3500,3500,3500,3500,9
|
|
20231205,125900,113892830,3500,3500,3500,3500,425
|
|
20231205,125800,112405330,3500,3505,3505,3500,293
|
|
20231205,125700,111379410,3505,3505,3505,3505,0
|
|
20231205,125600,111379410,3505,3505,3505,3505,0
|
|
20231205,125500,111379410,3505,3505,3505,3505,0
|
|
20231205,125400,111379410,3505,3505,3505,3505,0
|
|
20231205,125300,111379410,3505,3505,3505,3505,0
|
|
20231205,125200,111379410,3505,3505,3505,3505,0
|
|
20231205,125100,111379410,3505,3505,3505,3505,0
|
|
20231205,125000,111379410,3505,3505,3505,3505,0
|
|
20231205,124900,111379410,3505,3505,3505,3505,0
|
|
20231205,124800,111379410,3505,3505,3505,3505,241
|
|
20231205,124700,110534705,3510,3510,3510,3510,0
|
|
20231205,124600,110534705,3510,3510,3510,3510,0
|
|
20231205,124500,110534705,3510,3510,3510,3510,0
|
|
20231205,124400,110534705,3510,3510,3510,3510,32
|
|
20231205,124300,110422385,3515,3515,3515,3515,0
|
|
20231205,124200,110422385,3515,3515,3515,3515,89
|
|
20231205,124100,110109550,3525,3525,3525,3525,0
|
|
20231205,124000,110109550,3525,3525,3525,3525,0
|
|
20231205,123900,110109550,3525,3525,3525,3525,0
|
|
20231205,123800,110109550,3525,3525,3525,3525,0
|
|
20231205,123700,110109550,3525,3525,3525,3525,0
|
|
20231205,123600,110109550,3525,3525,3525,3525,0
|
|
20231205,123500,110109550,3525,3525,3525,3525,0
|
|
20231205,123400,110109550,3525,3525,3525,3525,0
|
|
20231205,123300,110109550,3525,3525,3525,3525,0
|
|
20231205,123200,110109550,3525,3525,3525,3525,0
|
|
20231205,123100,110109550,3525,3525,3525,3525,0
|
|
20231205,123000,110109550,3525,3525,3525,3525,0
|
|
20231205,122900,110109550,3525,3525,3525,3525,0
|
|
20231205,122800,110109550,3525,3525,3525,3525,5
|
|
20231205,122700,110091925,3530,3530,3530,3530,0
|
|
20231205,122600,110091925,3530,3530,3530,3530,0
|
|
20231205,122500,110091925,3530,3530,3530,3530,640
|
|
20231205,122400,107832725,3510,3520,3520,3510,336
|
|
20231205,122300,106653335,3520,3520,3520,3520,0
|
|
20231205,122200,106653335,3520,3520,3520,3520,1
|
|
20231205,122100,106649815,3525,3525,3525,3525,0
|
|
20231205,122000,106649815,3525,3520,3525,3520,37
|
|
20231205,121900,106519550,3520,3510,3520,3510,29
|
|
20231205,121800,106417480,3510,3510,3510,3510,12
|
|
20231205,121700,106375360,3515,3515,3515,3515,0
|
|
20231205,121600,106375360,3515,3515,3515,3515,55
|
|
20231205,121500,106182035,3515,3515,3515,3515,131
|
|
20231205,121400,105721570,3515,3515,3515,3515,29
|
|
20231205,121300,105619635,3495,3495,3495,3495,0
|
|
20231205,121200,105619635,3495,3495,3495,3495,0
|
|
20231205,121100,105619635,3495,3495,3495,3495,0
|
|
20231205,121000,105619635,3495,3495,3495,3495,0
|
|
20231205,120900,105619635,3495,3495,3495,3495,0
|
|
20231205,120800,105619635,3495,3495,3495,3495,0
|
|
20231205,120700,105619635,3495,3495,3495,3495,0
|
|
20231205,120600,105619635,3495,3495,3495,3495,0
|
|
20231205,120500,105619635,3495,3495,3495,3495,0
|
|
20231205,120400,105619635,3495,3495,3495,3495,0
|
|
20231205,120300,105619635,3495,3495,3495,3495,0
|
|
20231205,120200,105619635,3495,3495,3495,3495,0
|
|
20231205,120100,105619635,3495,3495,3495,3495,0
|
|
20231205,120000,105619635,3495,3495,3495,3495,0
|
|
20231205,115900,105619635,3495,3495,3495,3495,0
|
|
20231205,115800,105619635,3495,3495,3495,3495,0
|
|
20231205,115700,105619635,3495,3495,3495,3495,0
|
|
20231205,115600,105619635,3495,3495,3495,3495,0
|
|
20231205,115500,105619635,3495,3500,3500,3495,45
|
|
20231205,115400,105462310,3520,3520,3520,3520,0
|
|
20231205,115300,105462310,3520,3520,3520,3520,0
|
|
20231205,115200,105462310,3520,3500,3520,3500,560
|
|
20231205,115100,103501110,3510,3510,3510,3510,10
|
|
20231205,115000,103466010,3510,3510,3510,3510,20
|
|
20231205,114900,103395810,3510,3510,3510,3510,0
|
|
20231205,114800,103395810,3510,3510,3510,3510,0
|
|
20231205,114700,103395810,3510,3510,3510,3510,667
|
|
20231205,114600,101054640,3525,3525,3525,3525,0
|
|
20231205,114500,101054640,3525,3525,3525,3525,426
|
|
20231205,114400,99552990,3530,3530,3530,3530,0
|
|
20231205,114300,99552990,3530,3530,3530,3530,0
|
|
20231205,114200,99552990,3530,3530,3530,3530,0
|
|
20231205,114100,99552990,3530,3530,3530,3530,0
|
|
20231205,114000,99552990,3530,3530,3530,3530,0
|
|
20231205,113900,99552990,3530,3530,3530,3530,0
|
|
20231205,113800,99552990,3530,3525,3530,3525,300
|
|
20231205,113700,98494300,3510,3510,3510,3510,0
|
|
20231205,113600,98494300,3510,3510,3510,3510,0
|
|
20231205,113500,98494300,3510,3510,3510,3510,0
|
|
20231205,113400,98494300,3510,3510,3510,3510,599
|
|
20231205,113300,96391810,3510,3510,3510,3510,0
|
|
20231205,113200,96391810,3510,3510,3510,3510,0
|
|
20231205,113100,96391810,3510,3510,3510,3510,0
|
|
20231205,113000,96391810,3510,3510,3510,3510,0
|
|
20231205,112900,96391810,3510,3510,3510,3510,0
|
|
20231205,112800,96391810,3510,3510,3510,3510,0
|
|
20231205,112700,96391810,3510,3510,3510,3510,0
|
|
20231205,112600,96391810,3510,3510,3510,3510,0
|
|
20231205,112500,96391810,3510,3510,3510,3510,0
|
|
20231205,112400,96391810,3510,3510,3530,3510,1323
|
|
20231205,112300,91728080,3530,3530,3530,3530,0
|
|
20231205,112200,91728080,3530,3530,3530,3530,0
|
|
20231205,112100,91728080,3530,3530,3530,3530,0
|
|
20231205,112000,91728080,3530,3530,3530,3530,59
|
|
20231205,111900,91519810,3540,3540,3540,3540,0
|
|
20231205,111800,91519810,3540,3540,3540,3540,0
|
|
20231205,111700,91519810,3540,3540,3540,3540,0
|
|
20231205,111600,91519810,3540,3540,3540,3540,0
|
|
20231205,111500,91519810,3540,3540,3540,3540,0
|
|
20231205,111400,91519810,3540,3540,3540,3540,350
|
|
20231205,111300,90280810,3540,3540,3540,3540,0
|
|
20231205,111200,90280810,3540,3540,3540,3540,50
|
|
20231205,111100,90103810,3550,3550,3550,3550,0
|
|
20231205,111000,90103810,3550,3520,3550,3520,2272
|
|
20231205,110900,82085010,3515,3520,3520,3515,294
|
|
20231205,110800,81050180,3500,3500,3500,3500,0
|
|
20231205,110700,81050180,3500,3500,3500,3500,0
|
|
20231205,110600,81050180,3500,3500,3500,3500,0
|
|
20231205,110500,81050180,3500,3520,3520,3500,33
|
|
20231205,110400,80934440,3520,3520,3520,3520,989
|
|
20231205,110300,77453160,3520,3520,3520,3520,0
|
|
20231205,110200,77453160,3520,3520,3520,3520,0
|
|
20231205,110100,77453160,3520,3520,3520,3520,11
|
|
20231205,110000,77414440,3515,3515,3515,3515,101
|
|
20231205,105900,77059425,3500,3495,3500,3495,765
|
|
20231205,105800,74382175,3500,3500,3500,3500,606
|
|
20231205,105700,72261175,3500,3500,3500,3500,0
|
|
20231205,105600,72261175,3500,3500,3500,3500,211
|
|
20231205,105500,71522675,3495,3495,3495,3495,0
|
|
20231205,105400,71522675,3495,3495,3495,3495,0
|
|
20231205,105300,71522675,3495,3495,3495,3495,0
|
|
20231205,105200,71522675,3495,3495,3495,3495,0
|
|
20231205,105100,71522675,3495,3495,3495,3495,0
|
|
20231205,105000,71522675,3495,3495,3495,3495,0
|
|
20231205,104900,71522675,3495,3495,3495,3495,0
|
|
20231205,104800,71522675,3495,3495,3495,3495,0
|
|
20231205,104700,71522675,3495,3495,3495,3495,0
|
|
20231205,104600,71522675,3495,3495,3495,3495,184
|
|
20231205,104500,70879595,3490,3490,3490,3490,0
|
|
20231205,104400,70879595,3490,3490,3490,3490,0
|
|
20231205,104300,70879595,3490,3490,3490,3490,0
|
|
20231205,104200,70879595,3490,3490,3490,3490,0
|
|
20231205,104100,70879595,3490,3490,3490,3490,0
|
|
20231205,104000,70879595,3490,3490,3490,3490,0
|
|
20231205,103900,70879595,3490,3490,3490,3490,0
|
|
20231205,103800,70879595,3490,3490,3490,3490,0
|
|
20231205,103700,70879595,3490,3490,3490,3490,0
|
|
20231205,103600,70879595,3490,3490,3490,3490,0
|
|
20231205,103500,70879595,3490,3490,3490,3490,0
|
|
20231205,103400,70879595,3490,3490,3490,3490,0
|
|
20231205,103300,70879595,3490,3495,3495,3490,5000
|
|
20231205,103200,53425045,3505,3505,3505,3505,0
|
|
20231205,103100,53425045,3505,3505,3505,3505,3
|
|
20231205,103000,53414530,3495,3495,3495,3495,7
|
|
20231205,102900,53390065,3510,3510,3510,3510,0
|
|
20231205,102800,53390065,3510,3510,3510,3510,0
|
|
20231205,102700,53390065,3510,3510,3510,3510,0
|
|
20231205,102600,53390065,3510,3510,3510,3510,85
|
|
20231205,102500,53091715,3495,3495,3495,3495,0
|
|
20231205,102400,53091715,3495,3495,3495,3495,0
|
|
20231205,102300,53091715,3495,3495,3495,3495,1000
|
|
20231205,102200,49596715,3500,3500,3500,3500,0
|
|
20231205,102100,49596715,3500,3500,3500,3500,0
|
|
20231205,102000,49596715,3500,3500,3500,3500,1140
|
|
20231205,101900,45606715,3500,3510,3510,3500,2860
|
|
20231205,101800,35582715,3520,3520,3520,3520,0
|
|
20231205,101700,35582715,3520,3520,3520,3520,110
|
|
20231205,101600,35195515,3515,3515,3515,3515,0
|
|
20231205,101500,35195515,3515,3515,3515,3515,0
|
|
20231205,101400,35195515,3515,3515,3515,3515,0
|
|
20231205,101300,35195515,3515,3515,3515,3515,0
|
|
20231205,101200,35195515,3515,3515,3515,3515,36
|
|
20231205,101100,35068975,3510,3510,3510,3510,106
|
|
20231205,101000,34696915,3515,3515,3515,3515,71
|
|
20231205,100900,34447350,3515,3515,3515,3515,0
|
|
20231205,100800,34447350,3515,3515,3515,3515,110
|
|
20231205,100700,34060700,3515,3505,3515,3505,190
|
|
20231205,100600,33393885,3515,3515,3515,3515,0
|
|
20231205,100500,33393885,3515,3515,3515,3515,0
|
|
20231205,100400,33393885,3515,3515,3515,3515,0
|
|
20231205,100300,33393885,3515,3515,3515,3515,0
|
|
20231205,100200,33393885,3515,3515,3515,3515,14
|
|
20231205,100100,33344675,3515,3515,3515,3515,0
|
|
20231205,100000,33344675,3515,3515,3515,3515,21
|
|
20231205,095900,33270860,3515,3515,3515,3515,23
|
|
20231205,095800,33190015,3520,3520,3520,3520,0
|
|
20231205,095700,33190015,3520,3520,3520,3520,0
|
|
20231205,095600,33190015,3520,3520,3520,3520,0
|
|
20231205,095500,33190015,3520,3515,3520,3515,2
|
|
20231205,095400,33182980,3500,3520,3520,3500,155
|
|
20231205,095300,32638780,3515,3515,3515,3515,0
|
|
20231205,095200,32638780,3515,3515,3515,3515,0
|
|
20231205,095100,32638780,3515,3520,3520,3515,12
|
|
20231205,095000,32596545,3515,3515,3515,3515,0
|
|
20231205,094900,32596545,3515,3515,3515,3515,0
|
|
20231205,094800,32596545,3515,3515,3515,3515,0
|
|
20231205,094700,32596545,3515,3515,3515,3515,0
|
|
20231205,094600,32596545,3515,3510,3515,3510,2
|
|
20231205,094500,32589520,3500,3500,3500,3500,0
|
|
20231205,094400,32589520,3500,3500,3500,3500,11
|
|
20231205,094300,32551020,3505,3505,3505,3505,11
|
|
20231205,094200,32512465,3505,3505,3505,3505,32
|
|
20231205,094100,32400305,3505,3505,3505,3505,1450
|
|
20231205,094000,27318055,3505,3505,3505,3505,0
|
|
20231205,093900,27318055,3505,3505,3505,3505,474
|
|
20231205,093800,25656685,3505,3505,3505,3505,815
|
|
20231205,093700,22800110,3500,3500,3500,3500,400
|
|
20231205,093600,21400110,3520,3520,3520,3520,0
|
|
20231205,093500,21400110,3520,3520,3520,3520,0
|
|
20231205,093400,21400110,3520,3520,3520,3520,0
|
|
20231205,093300,21400110,3520,3520,3520,3520,0
|
|
20231205,093200,21400110,3520,3520,3520,3520,0
|
|
20231205,093100,21400110,3520,3520,3520,3520,0
|
|
20231205,093000,21400110,3520,3520,3520,3520,0
|
|
20231205,092900,21400110,3520,3520,3520,3520,0
|
|
20231205,092800,21400110,3520,3495,3520,3495,511
|
|
20231205,092700,19613890,3495,3500,3500,3495,1691
|
|
20231205,092600,13699380,3530,3530,3530,3530,0
|
|
20231205,092500,13699380,3530,3530,3530,3530,0
|
|
20231205,092400,13699380,3530,3530,3530,3530,0
|
|
20231205,092300,13699380,3530,3520,3530,3520,797
|
|
20231205,092200,10891035,3525,3525,3525,3525,0
|
|
20231205,092100,10891035,3525,3525,3525,3525,1
|
|
20231205,092000,10887510,3525,3495,3525,3495,405
|
|
20231205,091900,9472005,3525,3525,3525,3525,1
|
|
20231205,091800,9468480,3520,3515,3520,3515,55
|
|
20231205,091700,9275030,3525,3525,3525,3525,0
|
|
20231205,091600,9275030,3525,3505,3525,3505,118
|
|
20231205,091500,8861420,3505,3505,3505,3505,0
|
|
20231205,091400,8861420,3505,3505,3505,3505,0
|
|
20231205,091300,8861420,3505,3490,3505,3490,2
|
|
20231205,091200,8854425,3465,3480,3480,3465,212
|
|
20231205,091100,8118805,3480,3495,3495,3480,57
|
|
20231205,091000,7920080,3495,3505,3505,3495,36
|
|
20231205,090900,7794145,3505,3505,3505,3505,0
|
|
20231205,090800,7794145,3505,3505,3505,3505,100
|
|
20231205,090700,7443645,3505,3520,3520,3505,678
|
|
20231205,090600,5064270,3520,3530,3530,3520,33
|
|
20231205,090500,4948080,3535,3535,3535,3530,139
|
|
20231205,090400,4456820,3520,3520,3520,3520,0
|
|
20231205,090300,4456820,3520,3520,3520,3520,1241
|
|
20231205,090200,88500,3540,3540,3540,3540,0
|
|
20231205,090100,88500,3540,3540,3540,3540,5
|
|
20231205,090000,70800,3540,3540,3540,3540,20
|