677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201400,105728015,3360,3360,3360,3360,814
|
|
20231213,201300,105728015,3360,3360,3360,3360,0
|
|
20231213,201200,105728015,3360,3360,3360,3360,0
|
|
20231213,201100,105728015,3360,3360,3360,3360,0
|
|
20231213,201000,105728015,3360,3360,3360,3360,0
|
|
20231213,200900,105728015,3360,3360,3360,3360,0
|
|
20231213,200800,105728015,3360,3360,3360,3360,0
|
|
20231213,200700,105728015,3360,3360,3360,3360,0
|
|
20231213,200600,105728015,3360,3360,3360,3360,0
|
|
20231213,200500,105728015,3360,3360,3360,3360,0
|
|
20231213,200400,105728015,3360,3360,3360,3360,0
|
|
20231213,200300,105728015,3360,3360,3360,3360,0
|
|
20231213,200200,105728015,3360,3360,3360,3360,0
|
|
20231213,200100,105728015,3360,3360,3360,3360,0
|
|
20231213,200000,105728015,3360,3360,3360,3360,0
|
|
20231213,195900,105728015,3360,3360,3360,3360,0
|
|
20231213,195800,105728015,3360,3360,3360,3360,0
|
|
20231213,195700,105728015,3360,3360,3360,3360,0
|
|
20231213,195600,105728015,3360,3360,3360,3360,0
|
|
20231213,195500,105728015,3360,3360,3360,3360,0
|
|
20231213,195400,105728015,3360,3360,3360,3360,0
|
|
20231213,195300,105728015,3360,3360,3360,3360,0
|
|
20231213,195200,105728015,3360,3360,3360,3360,0
|
|
20231213,195100,105728015,3360,3360,3360,3360,0
|
|
20231213,195000,105728015,3360,3360,3360,3360,0
|
|
20231213,194900,105728015,3360,3360,3360,3360,0
|
|
20231213,194800,105728015,3360,3360,3360,3360,0
|
|
20231213,194700,105728015,3360,3360,3360,3360,0
|
|
20231213,194600,105728015,3360,3360,3360,3360,0
|
|
20231213,194500,105728015,3360,3360,3360,3360,0
|
|
20231213,194400,105728015,3360,3360,3360,3360,814
|
|
20231213,194300,105728015,3360,3360,3360,3360,0
|
|
20231213,194200,105728015,3360,3360,3360,3360,0
|
|
20231213,194100,105728015,3360,3360,3360,3360,0
|
|
20231213,194000,105728015,3360,3360,3360,3360,0
|
|
20231213,193900,105728015,3360,3360,3360,3360,0
|
|
20231213,193800,105728015,3360,3360,3360,3360,0
|
|
20231213,193700,105728015,3360,3360,3360,3360,0
|
|
20231213,193600,105728015,3360,3360,3360,3360,0
|
|
20231213,193500,105728015,3360,3360,3360,3360,0
|
|
20231213,193400,105728015,3360,3360,3360,3360,0
|
|
20231213,193300,105728015,3360,3360,3360,3360,0
|
|
20231213,193200,105728015,3360,3360,3360,3360,0
|
|
20231213,193100,105728015,3360,3360,3360,3360,0
|
|
20231213,193000,105728015,3360,3360,3360,3360,0
|
|
20231213,192900,105728015,3360,3360,3360,3360,0
|
|
20231213,192800,105728015,3360,3360,3360,3360,0
|
|
20231213,192700,105728015,3360,3360,3360,3360,0
|
|
20231213,192600,105728015,3360,3360,3360,3360,0
|
|
20231213,192500,105728015,3360,3360,3360,3360,0
|
|
20231213,192400,105728015,3360,3360,3360,3360,0
|
|
20231213,192300,105728015,3360,3360,3360,3360,0
|
|
20231213,192200,105728015,3360,3360,3360,3360,0
|
|
20231213,192100,105728015,3360,3360,3360,3360,0
|
|
20231213,192000,105728015,3360,3360,3360,3360,0
|
|
20231213,191900,105728015,3360,3360,3360,3360,0
|
|
20231213,191800,105728015,3360,3360,3360,3360,0
|
|
20231213,191700,105728015,3360,3360,3360,3360,0
|
|
20231213,191600,105728015,3360,3360,3360,3360,0
|
|
20231213,191500,105728015,3360,3360,3360,3360,0
|
|
20231213,191400,105728015,3360,3360,3360,3360,814
|
|
20231213,191300,105728015,3360,3360,3360,3360,0
|
|
20231213,191200,105728015,3360,3360,3360,3360,0
|
|
20231213,191100,105728015,3360,3360,3360,3360,0
|
|
20231213,191000,105728015,3360,3360,3360,3360,0
|
|
20231213,190900,105728015,3360,3360,3360,3360,0
|
|
20231213,190800,105728015,3360,3360,3360,3360,0
|
|
20231213,190700,105728015,3360,3360,3360,3360,0
|
|
20231213,190600,105728015,3360,3360,3360,3360,0
|
|
20231213,190500,105728015,3360,3360,3360,3360,0
|
|
20231213,190400,105728015,3360,3360,3360,3360,0
|
|
20231213,190300,105728015,3360,3360,3360,3360,0
|
|
20231213,190200,105728015,3360,3360,3360,3360,0
|
|
20231213,190100,105728015,3360,3360,3360,3360,0
|
|
20231213,190000,105728015,3360,3360,3360,3360,0
|
|
20231213,185900,105728015,3360,3360,3360,3360,0
|
|
20231213,185800,105728015,3360,3360,3360,3360,0
|
|
20231213,185700,105728015,3360,3360,3360,3360,0
|
|
20231213,185600,105728015,3360,3360,3360,3360,0
|
|
20231213,185500,105728015,3360,3360,3360,3360,0
|
|
20231213,185400,105728015,3360,3360,3360,3360,0
|
|
20231213,185300,105728015,3360,3360,3360,3360,0
|
|
20231213,185200,105728015,3360,3360,3360,3360,0
|
|
20231213,185100,105728015,3360,3360,3360,3360,0
|
|
20231213,185000,105728015,3360,3360,3360,3360,0
|
|
20231213,184900,105728015,3360,3360,3360,3360,0
|
|
20231213,184800,105728015,3360,3360,3360,3360,0
|
|
20231213,184700,105728015,3360,3360,3360,3360,0
|
|
20231213,184600,105728015,3360,3360,3360,3360,0
|
|
20231213,184500,105728015,3360,3360,3360,3360,0
|
|
20231213,184400,105728015,3360,3360,3360,3360,814
|
|
20231213,184300,105728015,3360,3360,3360,3360,0
|
|
20231213,184200,105728015,3360,3360,3360,3360,0
|
|
20231213,184100,105728015,3360,3360,3360,3360,0
|
|
20231213,184000,105728015,3360,3360,3360,3360,0
|
|
20231213,183900,105728015,3360,3360,3360,3360,0
|
|
20231213,183800,105728015,3360,3360,3360,3360,0
|
|
20231213,183700,105728015,3360,3360,3360,3360,0
|
|
20231213,183600,105728015,3360,3360,3360,3360,0
|
|
20231213,183500,105728015,3360,3360,3360,3360,0
|
|
20231213,183400,105728015,3360,3360,3360,3360,0
|
|
20231213,183300,105728015,3360,3360,3360,3360,0
|
|
20231213,183200,105728015,3360,3360,3360,3360,0
|
|
20231213,183100,105728015,3360,3360,3360,3360,0
|
|
20231213,183000,105728015,3360,3360,3360,3360,0
|
|
20231213,182900,105728015,3360,3360,3360,3360,0
|
|
20231213,182800,105728015,3360,3360,3360,3360,0
|
|
20231213,182700,105728015,3360,3360,3360,3360,0
|
|
20231213,182600,105728015,3360,3360,3360,3360,0
|
|
20231213,182500,105728015,3360,3360,3360,3360,0
|
|
20231213,182400,105728015,3360,3360,3360,3360,0
|
|
20231213,182300,105728015,3360,3360,3360,3360,0
|
|
20231213,182200,105728015,3360,3360,3360,3360,0
|
|
20231213,182100,105728015,3360,3360,3360,3360,0
|
|
20231213,182000,105728015,3360,3360,3360,3360,0
|
|
20231213,181900,105728015,3360,3360,3360,3360,0
|
|
20231213,181800,105728015,3360,3360,3360,3360,0
|
|
20231213,181700,105728015,3360,3360,3360,3360,0
|
|
20231213,181600,105728015,3360,3360,3360,3360,0
|
|
20231213,181500,105728015,3360,3360,3360,3360,0
|
|
20231213,181400,105728015,3360,3360,3360,3360,814
|
|
20231213,181300,105728015,3360,3360,3360,3360,0
|
|
20231213,181200,105728015,3360,3360,3360,3360,0
|
|
20231213,181100,105728015,3360,3360,3360,3360,0
|
|
20231213,181000,105728015,3360,3360,3360,3360,0
|
|
20231213,180900,105728015,3360,3360,3360,3360,0
|
|
20231213,180800,105728015,3360,3360,3360,3360,0
|
|
20231213,180700,105728015,3360,3360,3360,3360,0
|
|
20231213,180600,105728015,3360,3360,3360,3360,0
|
|
20231213,180500,105728015,3360,3360,3360,3360,0
|
|
20231213,180400,105728015,3360,3360,3360,3360,0
|
|
20231213,180300,105728015,3360,3360,3360,3360,0
|
|
20231213,180200,105728015,3360,3360,3360,3360,0
|
|
20231213,180100,105728015,3360,3360,3360,3360,0
|
|
20231213,180000,105728015,3360,3360,3360,3360,0
|
|
20231213,175900,105728015,3360,3360,3360,3360,0
|
|
20231213,175800,105728015,3360,3360,3360,3360,0
|
|
20231213,175700,105728015,3360,3360,3360,3360,0
|
|
20231213,175600,105728015,3360,3360,3360,3360,0
|
|
20231213,175500,105728015,3360,3360,3360,3360,0
|
|
20231213,175400,105728015,3360,3360,3360,3360,0
|
|
20231213,175300,105728015,3360,3360,3360,3360,0
|
|
20231213,175200,105728015,3360,3360,3360,3360,0
|
|
20231213,175100,105728015,3360,3360,3360,3360,0
|
|
20231213,175000,105728015,3360,3360,3360,3360,0
|
|
20231213,174900,105728015,3360,3360,3360,3360,0
|
|
20231213,174800,105728015,3360,3360,3360,3360,0
|
|
20231213,174700,105728015,3360,3360,3360,3360,0
|
|
20231213,174600,105728015,3360,3360,3360,3360,0
|
|
20231213,174500,105728015,3360,3360,3360,3360,0
|
|
20231213,174400,105728015,3360,3360,3360,3360,814
|
|
20231213,174300,105728015,3360,3360,3360,3360,0
|
|
20231213,174200,105728015,3360,3360,3360,3360,0
|
|
20231213,174100,105728015,3360,3360,3360,3360,0
|
|
20231213,174000,105728015,3360,3360,3360,3360,0
|
|
20231213,173900,105728015,3360,3360,3360,3360,0
|
|
20231213,173800,105728015,3360,3360,3360,3360,0
|
|
20231213,173700,105728015,3360,3360,3360,3360,0
|
|
20231213,173600,105728015,3360,3360,3360,3360,0
|
|
20231213,173500,105728015,3360,3360,3360,3360,0
|
|
20231213,173400,105728015,3360,3360,3360,3360,0
|
|
20231213,173300,105728015,3360,3360,3360,3360,0
|
|
20231213,173200,105728015,3360,3360,3360,3360,0
|
|
20231213,173100,105728015,3360,3360,3360,3360,0
|
|
20231213,173000,105728015,3360,3360,3360,3360,0
|
|
20231213,172900,105728015,3360,3360,3360,3360,0
|
|
20231213,172800,105728015,3360,3360,3360,3360,0
|
|
20231213,172700,105728015,3360,3360,3360,3360,0
|
|
20231213,172600,105728015,3360,3360,3360,3360,0
|
|
20231213,172500,105728015,3360,3360,3360,3360,0
|
|
20231213,172400,105728015,3360,3360,3360,3360,0
|
|
20231213,172300,105728015,3360,3360,3360,3360,0
|
|
20231213,172200,105728015,3360,3360,3360,3360,0
|
|
20231213,172100,105728015,3360,3360,3360,3360,0
|
|
20231213,172000,105728015,3360,3360,3360,3360,0
|
|
20231213,171900,105728015,3360,3360,3360,3360,0
|
|
20231213,171800,105728015,3360,3360,3360,3360,0
|
|
20231213,171700,105728015,3360,3360,3360,3360,0
|
|
20231213,171600,105728015,3360,3360,3360,3360,0
|
|
20231213,171500,105728015,3360,3360,3360,3360,0
|
|
20231213,171400,105728015,3360,3360,3360,3360,814
|
|
20231213,171300,105728015,3360,3360,3360,3360,0
|
|
20231213,171200,105728015,3360,3360,3360,3360,0
|
|
20231213,171100,105728015,3360,3360,3360,3360,0
|
|
20231213,171000,105728015,3360,3360,3360,3360,0
|
|
20231213,170900,105728015,3360,3360,3360,3360,0
|
|
20231213,170800,105728015,3360,3360,3360,3360,0
|
|
20231213,170700,105728015,3360,3360,3360,3360,0
|
|
20231213,170600,105728015,3360,3360,3360,3360,0
|
|
20231213,170500,105728015,3360,3360,3360,3360,0
|
|
20231213,170400,105728015,3360,3360,3360,3360,0
|
|
20231213,170300,105728015,3360,3360,3360,3360,0
|
|
20231213,170200,105728015,3360,3360,3360,3360,0
|
|
20231213,170100,105728015,3360,3360,3360,3360,0
|
|
20231213,170000,105728015,3360,3360,3360,3360,0
|
|
20231213,165900,105728015,3360,3360,3360,3360,0
|
|
20231213,165800,105728015,3360,3360,3360,3360,0
|
|
20231213,165700,105728015,3360,3360,3360,3360,0
|
|
20231213,165600,105728015,3360,3360,3360,3360,0
|
|
20231213,165500,105728015,3360,3360,3360,3360,0
|
|
20231213,165400,105728015,3360,3360,3360,3360,0
|
|
20231213,165300,105728015,3360,3360,3360,3360,0
|
|
20231213,165200,105728015,3360,3360,3360,3360,0
|
|
20231213,165100,105728015,3360,3360,3360,3360,0
|
|
20231213,165000,105728015,3360,3360,3360,3360,0
|
|
20231213,164900,105728015,3360,3360,3360,3360,0
|
|
20231213,164800,105728015,3360,3360,3360,3360,0
|
|
20231213,164700,105728015,3360,3360,3360,3360,0
|
|
20231213,164600,105728015,3360,3360,3360,3360,0
|
|
20231213,164500,105728015,3360,3360,3360,3360,0
|
|
20231213,164400,105728015,3360,3360,3360,3360,814
|
|
20231213,164300,105728015,3360,3360,3360,3360,0
|
|
20231213,164200,105728015,3360,3360,3360,3360,0
|
|
20231213,164100,105728015,3360,3360,3360,3360,0
|
|
20231213,164000,105728015,3360,3360,3360,3360,0
|
|
20231213,163900,105728015,3360,3360,3360,3360,0
|
|
20231213,163800,105728015,3360,3360,3360,3360,0
|
|
20231213,163700,105728015,3360,3360,3360,3360,0
|
|
20231213,163600,105728015,3360,3360,3360,3360,0
|
|
20231213,163500,105728015,3360,3360,3360,3360,0
|
|
20231213,163400,105728015,3360,3360,3360,3360,0
|
|
20231213,163300,105728015,3360,3360,3360,3360,0
|
|
20231213,163200,105728015,3360,3360,3360,3360,0
|
|
20231213,163100,105728015,3360,3360,3360,3360,0
|
|
20231213,163000,105728015,3360,3360,3360,3360,0
|
|
20231213,162900,105728015,3360,3360,3360,3360,0
|
|
20231213,162800,105728015,3360,3360,3360,3360,0
|
|
20231213,162700,105728015,3360,3360,3360,3360,0
|
|
20231213,162600,105728015,3360,3360,3360,3360,0
|
|
20231213,162500,105728015,3360,3360,3360,3360,0
|
|
20231213,162400,105728015,3360,3360,3360,3360,0
|
|
20231213,162300,105728015,3360,3360,3360,3360,0
|
|
20231213,162200,105728015,3360,3360,3360,3360,0
|
|
20231213,162100,105728015,3360,3360,3360,3360,0
|
|
20231213,162000,105728015,3360,3360,3360,3360,0
|
|
20231213,161900,105728015,3360,3360,3360,3360,0
|
|
20231213,161800,105728015,3360,3360,3360,3360,0
|
|
20231213,161700,105728015,3360,3360,3360,3360,0
|
|
20231213,161600,105728015,3360,3360,3360,3360,0
|
|
20231213,161500,105728015,3360,3360,3360,3360,0
|
|
20231213,161400,105728015,3360,3360,3360,3360,814
|
|
20231213,161300,105728015,3360,3360,3360,3360,0
|
|
20231213,161200,105728015,3360,3360,3360,3360,0
|
|
20231213,161100,105728015,3360,3360,3360,3360,0
|
|
20231213,161000,105728015,3360,3360,3360,3360,0
|
|
20231213,160900,105728015,3360,3360,3360,3360,0
|
|
20231213,160800,105728015,3360,3360,3360,3360,0
|
|
20231213,160700,105728015,3360,3360,3360,3360,0
|
|
20231213,160600,105728015,3360,3360,3360,3360,0
|
|
20231213,160500,105728015,3360,3360,3360,3360,0
|
|
20231213,160400,105728015,3360,3360,3360,3360,0
|
|
20231213,160300,105728015,3360,3360,3360,3360,0
|
|
20231213,160200,105728015,3360,3360,3360,3360,0
|
|
20231213,160100,105728015,3360,3360,3360,3360,0
|
|
20231213,160000,105728015,3360,3360,3360,3360,0
|
|
20231213,155900,105728015,3360,3360,3360,3360,0
|
|
20231213,155800,105728015,3360,3360,3360,3360,0
|
|
20231213,155700,105728015,3360,3360,3360,3360,0
|
|
20231213,155600,105728015,3360,3360,3360,3360,0
|
|
20231213,155500,105728015,3360,3360,3360,3360,0
|
|
20231213,155400,105728015,3360,3360,3360,3360,0
|
|
20231213,155300,105728015,3360,3360,3360,3360,0
|
|
20231213,155200,105728015,3360,3360,3360,3360,0
|
|
20231213,155100,105728015,3360,3360,3360,3360,0
|
|
20231213,155000,105728015,3360,3360,3360,3360,0
|
|
20231213,154900,105728015,3360,3360,3360,3360,0
|
|
20231213,154800,105728015,3360,3360,3360,3360,0
|
|
20231213,154700,105728015,3360,3360,3360,3360,0
|
|
20231213,154600,105728015,3360,3360,3360,3360,0
|
|
20231213,154500,105728015,3360,3360,3360,3360,0
|
|
20231213,154400,105728015,3360,3360,3360,3360,814
|
|
20231213,154300,105728015,3360,3360,3360,3360,0
|
|
20231213,154200,105728015,3360,3360,3360,3360,0
|
|
20231213,154100,105728015,3360,3360,3360,3360,0
|
|
20231213,154000,105728015,3360,3360,3360,3360,0
|
|
20231213,153900,105728015,3360,3360,3360,3360,0
|
|
20231213,153800,105728015,3360,3360,3360,3360,0
|
|
20231213,153700,105728015,3360,3360,3360,3360,0
|
|
20231213,153600,105728015,3360,3360,3360,3360,0
|
|
20231213,153500,105728015,3360,3360,3360,3360,0
|
|
20231213,153400,105728015,3360,3360,3360,3360,0
|
|
20231213,153300,105728015,3360,3360,3360,3360,0
|
|
20231213,153200,105728015,3360,3360,3360,3360,0
|
|
20231213,153100,105728015,3360,3360,3360,3360,0
|
|
20231213,153000,105728015,3360,3360,3360,3360,814
|
|
20231213,152900,102992975,3390,3390,3390,3390,0
|
|
20231213,152800,102992975,3390,3390,3390,3390,0
|
|
20231213,152700,102992975,3390,3390,3390,3390,0
|
|
20231213,152600,102992975,3390,3390,3390,3390,0
|
|
20231213,152500,102992975,3390,3390,3390,3390,0
|
|
20231213,152400,102992975,3390,3390,3390,3390,0
|
|
20231213,152300,102992975,3390,3390,3390,3390,0
|
|
20231213,152200,102992975,3390,3390,3390,3390,0
|
|
20231213,152100,102992975,3390,3390,3390,3390,0
|
|
20231213,152000,102992975,3390,3390,3390,3390,0
|
|
20231213,151900,102992975,3390,3390,3390,3365,42
|
|
20231213,151800,102850945,3365,3365,3390,3365,38
|
|
20231213,151700,102722800,3365,3380,3380,3365,26
|
|
20231213,151600,102635160,3385,3385,3385,3385,10
|
|
20231213,151500,102601310,3390,3390,3390,3390,85
|
|
20231213,151400,102313160,3390,3390,3390,3390,1
|
|
20231213,151300,102309770,3365,3365,3365,3365,0
|
|
20231213,151200,102309770,3365,3390,3390,3365,37
|
|
20231213,151100,102184715,3365,3365,3365,3365,78
|
|
20231213,151000,101922245,3365,3365,3365,3365,0
|
|
20231213,150900,101922245,3365,3365,3365,3365,0
|
|
20231213,150800,101922245,3365,3365,3365,3365,12
|
|
20231213,150700,101881865,3390,3390,3390,3390,12
|
|
20231213,150600,101841185,3370,3370,3370,3370,6
|
|
20231213,150500,101820965,3370,3370,3370,3370,89
|
|
20231213,150400,101521035,3370,3370,3370,3370,5
|
|
20231213,150300,101504185,3370,3375,3375,3370,15
|
|
20231213,150200,101453625,3375,3375,3375,3375,0
|
|
20231213,150100,101453625,3375,3375,3375,3375,0
|
|
20231213,150000,101453625,3375,3375,3375,3375,0
|
|
20231213,145900,101453625,3375,3375,3375,3375,469
|
|
20231213,145800,99870750,3375,3380,3380,3375,11
|
|
20231213,145700,99833575,3390,3390,3390,3390,0
|
|
20231213,145600,99833575,3390,3390,3390,3390,0
|
|
20231213,145500,99833575,3390,3390,3390,3390,0
|
|
20231213,145400,99833575,3390,3390,3390,3390,0
|
|
20231213,145300,99833575,3390,3390,3390,3390,1
|
|
20231213,145200,99830185,3375,3375,3375,3375,310
|
|
20231213,145100,98783935,3390,3390,3390,3390,0
|
|
20231213,145000,98783935,3390,3390,3390,3390,1
|
|
20231213,144900,98780545,3390,3390,3390,3390,1
|
|
20231213,144800,98777155,3365,3365,3365,3365,1
|
|
20231213,144700,98773790,3365,3365,3365,3365,0
|
|
20231213,144600,98773790,3365,3365,3365,3365,0
|
|
20231213,144500,98773790,3365,3365,3365,3365,3
|
|
20231213,144400,98763695,3365,3370,3370,3365,29
|
|
20231213,144300,98665970,3370,3370,3370,3370,3
|
|
20231213,144200,98655860,3375,3375,3375,3375,0
|
|
20231213,144100,98655860,3375,3375,3375,3375,125
|
|
20231213,144000,98233985,3395,3395,3395,3395,0
|
|
20231213,143900,98233985,3395,3395,3395,3395,10
|
|
20231213,143800,98200035,3395,3395,3395,3395,0
|
|
20231213,143700,98200035,3395,3395,3395,3395,0
|
|
20231213,143600,98200035,3395,3385,3395,3385,5
|
|
20231213,143500,98183085,3380,3380,3380,3380,1
|
|
20231213,143400,98179705,3370,3370,3370,3370,36
|
|
20231213,143300,98058385,3370,3370,3370,3370,0
|
|
20231213,143200,98058385,3370,3370,3370,3370,0
|
|
20231213,143100,98058385,3370,3370,3370,3370,62
|
|
20231213,143000,97849445,3370,3370,3370,3370,32
|
|
20231213,142900,97741605,3370,3360,3370,3360,18
|
|
20231213,142800,97681095,3360,3365,3365,3360,2704
|
|
20231213,142700,88594835,3365,3365,3365,3365,40
|
|
20231213,142600,88460235,3370,3370,3370,3370,0
|
|
20231213,142500,88460235,3370,3370,3370,3370,0
|
|
20231213,142400,88460235,3370,3370,3370,3370,0
|
|
20231213,142300,88460235,3370,3370,3370,3370,828
|
|
20231213,142200,85669875,3375,3380,3380,3375,93
|
|
20231213,142100,85355935,3380,3380,3380,3380,0
|
|
20231213,142000,85355935,3380,3380,3380,3380,0
|
|
20231213,141900,85355935,3380,3385,3385,3380,500
|
|
20231213,141800,83665435,3385,3400,3400,3385,1606
|
|
20231213,141700,78225900,3400,3400,3400,3400,0
|
|
20231213,141600,78225900,3400,3400,3400,3400,0
|
|
20231213,141500,78225900,3400,3400,3400,3400,0
|
|
20231213,141400,78225900,3400,3400,3400,3400,0
|
|
20231213,141300,78225900,3400,3400,3400,3400,0
|
|
20231213,141200,78225900,3400,3400,3400,3400,0
|
|
20231213,141100,78225900,3400,3400,3400,3400,0
|
|
20231213,141000,78225900,3400,3400,3400,3400,0
|
|
20231213,140900,78225900,3400,3400,3400,3400,0
|
|
20231213,140800,78225900,3400,3400,3400,3400,0
|
|
20231213,140700,78225900,3400,3400,3400,3400,0
|
|
20231213,140600,78225900,3400,3400,3400,3400,0
|
|
20231213,140500,78225900,3400,3395,3400,3395,472
|
|
20231213,140400,76621605,3390,3390,3390,3390,10
|
|
20231213,140300,76587705,3390,3390,3390,3390,14
|
|
20231213,140200,76540245,3390,3390,3390,3390,200
|
|
20231213,140100,75862245,3390,3390,3390,3390,0
|
|
20231213,140000,75862245,3390,3390,3390,3390,11
|
|
20231213,135900,75824955,3390,3390,3390,3390,6
|
|
20231213,135800,75804615,3385,3385,3385,3385,0
|
|
20231213,135700,75804615,3385,3385,3385,3385,30
|
|
20231213,135600,75703065,3410,3410,3410,3410,0
|
|
20231213,135500,75703065,3410,3405,3410,3405,300
|
|
20231213,135400,74680825,3405,3405,3405,3405,3
|
|
20231213,135300,74670610,3405,3405,3405,3405,5
|
|
20231213,135200,74653585,3410,3410,3410,3410,9
|
|
20231213,135100,74622895,3385,3385,3385,3385,0
|
|
20231213,135000,74622895,3385,3385,3385,3385,2
|
|
20231213,134900,74616125,3385,3385,3385,3385,20
|
|
20231213,134800,74548425,3385,3385,3385,3385,22
|
|
20231213,134700,74473955,3385,3390,3390,3385,164
|
|
20231213,134600,73918025,3390,3390,3390,3390,0
|
|
20231213,134500,73918025,3390,3390,3390,3390,0
|
|
20231213,134400,73918025,3390,3390,3390,3390,20
|
|
20231213,134300,73850225,3410,3410,3410,3410,0
|
|
20231213,134200,73850225,3410,3405,3410,3405,3
|
|
20231213,134100,73840005,3385,3385,3385,3385,0
|
|
20231213,134000,73840005,3385,3385,3385,3385,0
|
|
20231213,133900,73840005,3385,3385,3385,3385,116
|
|
20231213,133800,73447345,3385,3390,3390,3385,880
|
|
20231213,133700,70467380,3410,3395,3410,3395,111
|
|
20231213,133600,70090505,3395,3395,3395,3395,0
|
|
20231213,133500,70090505,3395,3395,3395,3395,10
|
|
20231213,133400,70056555,3395,3395,3395,3395,2
|
|
20231213,133300,70049765,3395,3395,3395,3395,200
|
|
20231213,133200,69370765,3395,3395,3395,3395,10
|
|
20231213,133100,69336815,3395,3395,3395,3395,0
|
|
20231213,133000,69336815,3395,3395,3395,3395,2
|
|
20231213,132900,69330025,3395,3395,3395,3395,0
|
|
20231213,132800,69330025,3395,3395,3395,3395,0
|
|
20231213,132700,69330025,3395,3395,3395,3395,0
|
|
20231213,132600,69330025,3395,3395,3395,3395,0
|
|
20231213,132500,69330025,3395,3395,3395,3395,0
|
|
20231213,132400,69330025,3395,3395,3395,3390,388
|
|
20231213,132300,68012770,3395,3395,3395,3395,46
|
|
20231213,132200,67856600,3410,3395,3410,3395,65
|
|
20231213,132100,67635340,3395,3395,3410,3395,61
|
|
20231213,132000,67427660,3395,3395,3395,3395,30
|
|
20231213,131900,67325810,3410,3395,3410,3395,58
|
|
20231213,131800,67128435,3395,3405,3405,3395,36
|
|
20231213,131700,67006105,3400,3400,3400,3400,97
|
|
20231213,131600,66676305,3400,3400,3400,3400,53
|
|
20231213,131500,66496105,3405,3400,3405,3400,30
|
|
20231213,131400,66394005,3400,3410,3410,3400,17
|
|
20231213,131300,66336135,3395,3395,3395,3395,0
|
|
20231213,131200,66336135,3395,3395,3395,3395,0
|
|
20231213,131100,66336135,3395,3395,3395,3395,0
|
|
20231213,131000,66336135,3395,3395,3395,3395,0
|
|
20231213,130900,66336135,3395,3390,3405,3390,19
|
|
20231213,130800,66271650,3390,3390,3390,3390,13
|
|
20231213,130700,66227580,3410,3405,3410,3390,26
|
|
20231213,130600,66139370,3390,3390,3390,3390,4
|
|
20231213,130500,66125810,3385,3385,3385,3385,0
|
|
20231213,130400,66125810,3385,3395,3400,3385,729
|
|
20231213,130300,63656510,3395,3395,3395,3395,18
|
|
20231213,130200,63595400,3395,3400,3400,3395,415
|
|
20231213,130100,62185475,3400,3400,3400,3400,0
|
|
20231213,130000,62185475,3400,3400,3400,3400,0
|
|
20231213,125900,62185475,3400,3400,3400,3400,0
|
|
20231213,125800,62185475,3400,3405,3405,3400,1406
|
|
20231213,125700,57402430,3405,3405,3405,3405,4
|
|
20231213,125600,57388810,3410,3410,3410,3410,594
|
|
20231213,125500,55363270,3410,3410,3410,3410,2
|
|
20231213,125400,55356450,3410,3410,3410,3410,15
|
|
20231213,125300,55305300,3415,3415,3415,3415,42
|
|
20231213,125200,55161870,3415,3415,3415,3415,0
|
|
20231213,125100,55161870,3415,3415,3415,3415,0
|
|
20231213,125000,55161870,3415,3415,3415,3415,0
|
|
20231213,124900,55161870,3415,3415,3415,3415,87
|
|
20231213,124800,54864765,3415,3415,3415,3415,13
|
|
20231213,124700,54820370,3415,3415,3415,3415,0
|
|
20231213,124600,54820370,3415,3415,3415,3415,3
|
|
20231213,124500,54810125,3415,3415,3415,3415,32
|
|
20231213,124400,54700845,3420,3415,3420,3415,5
|
|
20231213,124300,54683765,3420,3420,3420,3420,0
|
|
20231213,124200,54683765,3420,3420,3420,3420,0
|
|
20231213,124100,54683765,3420,3420,3420,3420,0
|
|
20231213,124000,54683765,3420,3420,3420,3420,0
|
|
20231213,123900,54683765,3420,3420,3420,3420,0
|
|
20231213,123800,54683765,3420,3420,3420,3420,0
|
|
20231213,123700,54683765,3420,3420,3420,3420,5
|
|
20231213,123600,54666665,3425,3425,3425,3425,0
|
|
20231213,123500,54666665,3425,3425,3425,3425,2
|
|
20231213,123400,54659815,3425,3425,3425,3425,0
|
|
20231213,123300,54659815,3425,3425,3425,3425,0
|
|
20231213,123200,54659815,3425,3425,3425,3425,0
|
|
20231213,123100,54659815,3425,3425,3425,3425,0
|
|
20231213,123000,54659815,3425,3425,3425,3425,1
|
|
20231213,122900,54656390,3420,3420,3420,3420,0
|
|
20231213,122800,54656390,3420,3420,3420,3420,0
|
|
20231213,122700,54656390,3420,3420,3420,3420,0
|
|
20231213,122600,54656390,3420,3420,3420,3420,13
|
|
20231213,122500,54611930,3410,3410,3410,3410,23
|
|
20231213,122400,54533500,3410,3410,3410,3410,31
|
|
20231213,122300,54427790,3410,3410,3410,3410,0
|
|
20231213,122200,54427790,3410,3410,3410,3410,135
|
|
20231213,122100,53967440,3420,3420,3420,3420,0
|
|
20231213,122000,53967440,3420,3420,3420,3420,7
|
|
20231213,121900,53943500,3420,3420,3420,3420,8
|
|
20231213,121800,53916140,3420,3420,3420,3420,5
|
|
20231213,121700,53899040,3410,3410,3410,3410,50
|
|
20231213,121600,53728540,3410,3410,3410,3410,5
|
|
20231213,121500,53711490,3410,3410,3410,3410,0
|
|
20231213,121400,53711490,3410,3410,3410,3410,0
|
|
20231213,121300,53711490,3410,3410,3410,3410,0
|
|
20231213,121200,53711490,3410,3410,3410,3410,0
|
|
20231213,121100,53711490,3410,3410,3410,3410,0
|
|
20231213,121000,53711490,3410,3410,3410,3410,0
|
|
20231213,120900,53711490,3410,3410,3410,3410,0
|
|
20231213,120800,53711490,3410,3410,3410,3410,0
|
|
20231213,120700,53711490,3410,3410,3410,3410,0
|
|
20231213,120600,53711490,3410,3410,3410,3410,0
|
|
20231213,120500,53711490,3410,3410,3410,3410,0
|
|
20231213,120400,53711490,3410,3410,3410,3410,0
|
|
20231213,120300,53711490,3410,3410,3410,3410,368
|
|
20231213,120200,52456610,3410,3410,3410,3410,0
|
|
20231213,120100,52456610,3410,3410,3410,3410,0
|
|
20231213,120000,52456610,3410,3410,3410,3410,0
|
|
20231213,115900,52456610,3410,3410,3410,3410,0
|
|
20231213,115800,52456610,3410,3410,3410,3410,0
|
|
20231213,115700,52456610,3410,3410,3410,3410,0
|
|
20231213,115600,52456610,3410,3410,3410,3410,0
|
|
20231213,115500,52456610,3410,3410,3410,3410,0
|
|
20231213,115400,52456610,3410,3410,3410,3410,0
|
|
20231213,115300,52456610,3410,3410,3410,3410,9
|
|
20231213,115200,52425920,3405,3405,3405,3405,0
|
|
20231213,115100,52425920,3405,3415,3415,3405,68
|
|
20231213,115000,52193710,3415,3415,3415,3415,4
|
|
20231213,114900,52180050,3420,3420,3420,3420,0
|
|
20231213,114800,52180050,3420,3420,3420,3420,0
|
|
20231213,114700,52180050,3420,3420,3420,3420,0
|
|
20231213,114600,52180050,3420,3415,3420,3415,246
|
|
20231213,114500,51339745,3415,3415,3415,3415,70
|
|
20231213,114400,51100695,3415,3415,3415,3415,0
|
|
20231213,114300,51100695,3415,3415,3415,3415,0
|
|
20231213,114200,51100695,3415,3415,3415,3415,0
|
|
20231213,114100,51100695,3415,3415,3415,3415,5
|
|
20231213,114000,51083620,3415,3415,3415,3415,0
|
|
20231213,113900,51083620,3415,3415,3415,3415,0
|
|
20231213,113800,51083620,3415,3415,3415,3415,0
|
|
20231213,113700,51083620,3415,3415,3415,3415,0
|
|
20231213,113600,51083620,3415,3415,3415,3415,0
|
|
20231213,113500,51083620,3415,3415,3415,3415,0
|
|
20231213,113400,51083620,3415,3415,3415,3415,0
|
|
20231213,113300,51083620,3415,3415,3415,3415,0
|
|
20231213,113200,51083620,3415,3415,3415,3415,0
|
|
20231213,113100,51083620,3415,3415,3415,3415,0
|
|
20231213,113000,51083620,3415,3415,3415,3415,20
|
|
20231213,112900,51015320,3425,3425,3425,3425,0
|
|
20231213,112800,51015320,3425,3425,3425,3425,0
|
|
20231213,112700,51015320,3425,3425,3425,3425,0
|
|
20231213,112600,51015320,3425,3425,3425,3425,0
|
|
20231213,112500,51015320,3425,3425,3425,3425,0
|
|
20231213,112400,51015320,3425,3425,3425,3425,0
|
|
20231213,112300,51015320,3425,3425,3425,3425,0
|
|
20231213,112200,51015320,3425,3425,3425,3425,0
|
|
20231213,112100,51015320,3425,3425,3425,3425,0
|
|
20231213,112000,51015320,3425,3425,3425,3425,0
|
|
20231213,111900,51015320,3425,3425,3425,3425,0
|
|
20231213,111800,51015320,3425,3425,3425,3425,0
|
|
20231213,111700,51015320,3425,3425,3425,3425,0
|
|
20231213,111600,51015320,3425,3425,3425,3425,0
|
|
20231213,111500,51015320,3425,3425,3425,3425,0
|
|
20231213,111400,51015320,3425,3425,3425,3425,0
|
|
20231213,111300,51015320,3425,3425,3425,3425,0
|
|
20231213,111200,51015320,3425,3425,3425,3425,0
|
|
20231213,111100,51015320,3425,3425,3425,3425,0
|
|
20231213,111000,51015320,3425,3425,3425,3425,0
|
|
20231213,110900,51015320,3425,3425,3425,3425,0
|
|
20231213,110800,51015320,3425,3425,3425,3425,29
|
|
20231213,110700,50915995,3415,3415,3415,3415,0
|
|
20231213,110600,50915995,3415,3415,3415,3415,0
|
|
20231213,110500,50915995,3415,3415,3415,3415,0
|
|
20231213,110400,50915995,3415,3415,3415,3415,0
|
|
20231213,110300,50915995,3415,3415,3415,3415,10
|
|
20231213,110200,50881845,3415,3415,3415,3415,10
|
|
20231213,110100,50847695,3415,3415,3415,3415,10
|
|
20231213,110000,50813545,3415,3415,3415,3415,0
|
|
20231213,105900,50813545,3415,3415,3415,3415,0
|
|
20231213,105800,50813545,3415,3415,3415,3415,68
|
|
20231213,105700,50581325,3415,3415,3415,3415,0
|
|
20231213,105600,50581325,3415,3415,3415,3415,0
|
|
20231213,105500,50581325,3415,3415,3415,3415,0
|
|
20231213,105400,50581325,3415,3415,3415,3415,1
|
|
20231213,105300,50577910,3425,3425,3425,3425,0
|
|
20231213,105200,50577910,3425,3425,3425,3425,0
|
|
20231213,105100,50577910,3425,3425,3425,3425,0
|
|
20231213,105000,50577910,3425,3425,3425,3425,0
|
|
20231213,104900,50577910,3425,3425,3425,3425,0
|
|
20231213,104800,50577910,3425,3425,3425,3425,0
|
|
20231213,104700,50577910,3425,3425,3425,3425,0
|
|
20231213,104600,50577910,3425,3425,3425,3425,0
|
|
20231213,104500,50577910,3425,3425,3425,3425,0
|
|
20231213,104400,50577910,3425,3425,3425,3425,0
|
|
20231213,104300,50577910,3425,3425,3425,3425,0
|
|
20231213,104200,50577910,3425,3425,3425,3425,0
|
|
20231213,104100,50577910,3425,3425,3425,3425,0
|
|
20231213,104000,50577910,3425,3430,3430,3425,715
|
|
20231213,103900,48127955,3430,3425,3430,3425,185
|
|
20231213,103800,47493410,3425,3425,3425,3425,1300
|
|
20231213,103700,43040910,3405,3405,3405,3405,0
|
|
20231213,103600,43040910,3405,3425,3425,3405,502
|
|
20231213,103500,41321600,3405,3405,3405,3405,20
|
|
20231213,103400,41253500,3405,3405,3405,3405,0
|
|
20231213,103300,41253500,3405,3405,3405,3405,0
|
|
20231213,103200,41253500,3405,3405,3405,3405,0
|
|
20231213,103100,41253500,3405,3405,3405,3405,0
|
|
20231213,103000,41253500,3405,3405,3405,3405,0
|
|
20231213,102900,41253500,3405,3405,3405,3405,0
|
|
20231213,102800,41253500,3405,3405,3405,3405,0
|
|
20231213,102700,41253500,3405,3405,3405,3405,0
|
|
20231213,102600,41253500,3405,3405,3405,3405,0
|
|
20231213,102500,41253500,3405,3405,3405,3405,7
|
|
20231213,102400,41229665,3405,3405,3405,3405,0
|
|
20231213,102300,41229665,3405,3405,3405,3405,0
|
|
20231213,102200,41229665,3405,3405,3405,3405,332
|
|
20231213,102100,40099205,3400,3400,3400,3400,0
|
|
20231213,102000,40099205,3400,3400,3400,3400,6
|
|
20231213,101900,40078805,3405,3405,3405,3405,5
|
|
20231213,101800,40061780,3405,3405,3405,3405,163
|
|
20231213,101700,39506765,3405,3405,3405,3405,0
|
|
20231213,101600,39506765,3405,3405,3405,3405,4
|
|
20231213,101500,39493145,3405,3405,3405,3405,9
|
|
20231213,101400,39462500,3405,3405,3405,3405,0
|
|
20231213,101300,39462500,3405,3405,3405,3405,0
|
|
20231213,101200,39462500,3405,3405,3405,3405,0
|
|
20231213,101100,39462500,3405,3405,3405,3405,72
|
|
20231213,101000,39217340,3405,3405,3405,3405,10
|
|
20231213,100900,39183290,3425,3405,3425,3405,6
|
|
20231213,100800,39162835,3405,3425,3425,3405,2475
|
|
20231213,100700,30716700,3425,3425,3425,3425,0
|
|
20231213,100600,30716700,3425,3425,3425,3425,34
|
|
20231213,100500,30600250,3425,3425,3425,3425,500
|
|
20231213,100400,28887750,3415,3415,3415,3415,2
|
|
20231213,100300,28880920,3430,3430,3430,3430,0
|
|
20231213,100200,28880920,3430,3415,3430,3415,1053
|
|
20231213,100100,25270535,3425,3420,3425,3420,164
|
|
20231213,100000,24709645,3420,3420,3420,3420,44
|
|
20231213,095900,24559165,3430,3430,3430,3430,0
|
|
20231213,095800,24559165,3430,3430,3430,3430,0
|
|
20231213,095700,24559165,3430,3430,3430,3430,0
|
|
20231213,095600,24559165,3430,3430,3430,3430,0
|
|
20231213,095500,24559165,3430,3430,3430,3430,960
|
|
20231213,095400,21266365,3415,3415,3415,3415,0
|
|
20231213,095300,21266365,3415,3415,3415,3415,0
|
|
20231213,095200,21266365,3415,3415,3415,3415,20
|
|
20231213,095100,21198065,3425,3425,3425,3425,0
|
|
20231213,095000,21198065,3425,3425,3425,3425,98
|
|
20231213,094900,20862415,3425,3425,3425,3425,0
|
|
20231213,094800,20862415,3425,3425,3425,3425,0
|
|
20231213,094700,20862415,3425,3425,3425,3425,23
|
|
20231213,094600,20783640,3425,3425,3425,3425,0
|
|
20231213,094500,20783640,3425,3425,3425,3425,0
|
|
20231213,094400,20783640,3425,3425,3425,3425,0
|
|
20231213,094300,20783640,3425,3425,3425,3425,0
|
|
20231213,094200,20783640,3425,3425,3425,3425,0
|
|
20231213,094100,20783640,3425,3425,3425,3425,0
|
|
20231213,094000,20783640,3425,3425,3425,3425,0
|
|
20231213,093900,20783640,3425,3425,3425,3425,1
|
|
20231213,093800,20780215,3425,3425,3425,3425,0
|
|
20231213,093700,20780215,3425,3425,3425,3425,1
|
|
20231213,093600,20776790,3430,3430,3430,3430,0
|
|
20231213,093500,20776790,3430,3425,3430,3425,611
|
|
20231213,093400,18684110,3425,3425,3425,3425,1
|
|
20231213,093300,18680685,3405,3405,3405,3405,0
|
|
20231213,093200,18680685,3405,3405,3405,3405,0
|
|
20231213,093100,18680685,3405,3405,3405,3405,0
|
|
20231213,093000,18680685,3405,3400,3405,3400,405
|
|
20231213,092900,17302160,3400,3410,3410,3400,50
|
|
20231213,092800,17132140,3410,3410,3410,3410,0
|
|
20231213,092700,17132140,3410,3415,3415,3410,771
|
|
20231213,092600,14500675,3420,3420,3420,3420,0
|
|
20231213,092500,14500675,3420,3420,3420,3420,0
|
|
20231213,092400,14500675,3420,3425,3425,3420,511
|
|
20231213,092300,12751060,3430,3430,3430,3430,0
|
|
20231213,092200,12751060,3430,3430,3430,3430,0
|
|
20231213,092100,12751060,3430,3430,3430,3430,0
|
|
20231213,092000,12751060,3430,3430,3430,3430,0
|
|
20231213,091900,12751060,3430,3430,3430,3430,8
|
|
20231213,091800,12723620,3430,3430,3430,3430,0
|
|
20231213,091700,12723620,3430,3430,3430,3430,0
|
|
20231213,091600,12723620,3430,3430,3430,3430,0
|
|
20231213,091500,12723620,3430,3430,3430,3430,0
|
|
20231213,091400,12723620,3430,3430,3430,3430,0
|
|
20231213,091300,12723620,3430,3430,3430,3430,0
|
|
20231213,091200,12723620,3430,3430,3430,3430,1
|
|
20231213,091100,12720190,3425,3425,3425,3425,0
|
|
20231213,091000,12720190,3425,3425,3425,3425,100
|
|
20231213,090900,12377690,3425,3425,3425,3425,132
|
|
20231213,090800,11925590,3420,3410,3420,3410,250
|
|
20231213,090700,11072305,3410,3405,3410,3405,1533
|
|
20231213,090600,5852395,3405,3405,3405,3405,5
|
|
20231213,090500,5835370,3415,3415,3415,3415,0
|
|
20231213,090400,5835370,3415,3415,3415,3415,60
|
|
20231213,090300,5630470,3415,3420,3425,3415,300
|
|
20231213,090200,4604100,3420,3420,3420,3420,0
|
|
20231213,090100,4604100,3420,3435,3435,3420,1141
|
|
20231213,090000,690435,3435,3435,3435,3435,201
|