676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201300,191564725,3590,3590,3590,3590,589
|
|
20231208,201200,191564725,3590,3590,3590,3590,0
|
|
20231208,201100,191564725,3590,3590,3590,3590,0
|
|
20231208,201000,191564725,3590,3590,3590,3590,0
|
|
20231208,200900,191564725,3590,3590,3590,3590,0
|
|
20231208,200800,191564725,3590,3590,3590,3590,0
|
|
20231208,200700,191564725,3590,3590,3590,3590,0
|
|
20231208,200600,191564725,3590,3590,3590,3590,0
|
|
20231208,200500,191564725,3590,3590,3590,3590,0
|
|
20231208,200400,191564725,3590,3590,3590,3590,0
|
|
20231208,200300,191564725,3590,3590,3590,3590,0
|
|
20231208,200200,191564725,3590,3590,3590,3590,0
|
|
20231208,200100,191564725,3590,3590,3590,3590,0
|
|
20231208,200000,191564725,3590,3590,3590,3590,0
|
|
20231208,195900,191564725,3590,3590,3590,3590,0
|
|
20231208,195800,191564725,3590,3590,3590,3590,0
|
|
20231208,195700,191564725,3590,3590,3590,3590,0
|
|
20231208,195600,191564725,3590,3590,3590,3590,0
|
|
20231208,195500,191564725,3590,3590,3590,3590,0
|
|
20231208,195400,191564725,3590,3590,3590,3590,0
|
|
20231208,195300,191564725,3590,3590,3590,3590,0
|
|
20231208,195200,191564725,3590,3590,3590,3590,0
|
|
20231208,195100,191564725,3590,3590,3590,3590,0
|
|
20231208,195000,191564725,3590,3590,3590,3590,0
|
|
20231208,194900,191564725,3590,3590,3590,3590,0
|
|
20231208,194800,191564725,3590,3590,3590,3590,0
|
|
20231208,194700,191564725,3590,3590,3590,3590,0
|
|
20231208,194600,191564725,3590,3590,3590,3590,0
|
|
20231208,194500,191564725,3590,3590,3590,3590,0
|
|
20231208,194400,191564725,3590,3590,3590,3590,0
|
|
20231208,194300,191564725,3590,3590,3590,3590,589
|
|
20231208,194200,191564725,3590,3590,3590,3590,0
|
|
20231208,194100,191564725,3590,3590,3590,3590,0
|
|
20231208,194000,191564725,3590,3590,3590,3590,0
|
|
20231208,193900,191564725,3590,3590,3590,3590,0
|
|
20231208,193800,191564725,3590,3590,3590,3590,0
|
|
20231208,193700,191564725,3590,3590,3590,3590,0
|
|
20231208,193600,191564725,3590,3590,3590,3590,0
|
|
20231208,193500,191564725,3590,3590,3590,3590,0
|
|
20231208,193400,191564725,3590,3590,3590,3590,0
|
|
20231208,193300,191564725,3590,3590,3590,3590,0
|
|
20231208,193200,191564725,3590,3590,3590,3590,0
|
|
20231208,193100,191564725,3590,3590,3590,3590,0
|
|
20231208,193000,191564725,3590,3590,3590,3590,0
|
|
20231208,192900,191564725,3590,3590,3590,3590,0
|
|
20231208,192800,191564725,3590,3590,3590,3590,0
|
|
20231208,192700,191564725,3590,3590,3590,3590,0
|
|
20231208,192600,191564725,3590,3590,3590,3590,0
|
|
20231208,192500,191564725,3590,3590,3590,3590,0
|
|
20231208,192400,191564725,3590,3590,3590,3590,0
|
|
20231208,192300,191564725,3590,3590,3590,3590,0
|
|
20231208,192200,191564725,3590,3590,3590,3590,0
|
|
20231208,192100,191564725,3590,3590,3590,3590,0
|
|
20231208,192000,191564725,3590,3590,3590,3590,0
|
|
20231208,191900,191564725,3590,3590,3590,3590,0
|
|
20231208,191800,191564725,3590,3590,3590,3590,0
|
|
20231208,191700,191564725,3590,3590,3590,3590,0
|
|
20231208,191600,191564725,3590,3590,3590,3590,0
|
|
20231208,191500,191564725,3590,3590,3590,3590,0
|
|
20231208,191400,191564725,3590,3590,3590,3590,0
|
|
20231208,191300,191564725,3590,3590,3590,3590,589
|
|
20231208,191200,191564725,3590,3590,3590,3590,0
|
|
20231208,191100,191564725,3590,3590,3590,3590,0
|
|
20231208,191000,191564725,3590,3590,3590,3590,0
|
|
20231208,190900,191564725,3590,3590,3590,3590,0
|
|
20231208,190800,191564725,3590,3590,3590,3590,0
|
|
20231208,190700,191564725,3590,3590,3590,3590,0
|
|
20231208,190600,191564725,3590,3590,3590,3590,0
|
|
20231208,190500,191564725,3590,3590,3590,3590,0
|
|
20231208,190400,191564725,3590,3590,3590,3590,0
|
|
20231208,190300,191564725,3590,3590,3590,3590,0
|
|
20231208,190200,191564725,3590,3590,3590,3590,0
|
|
20231208,190100,191564725,3590,3590,3590,3590,0
|
|
20231208,190000,191564725,3590,3590,3590,3590,0
|
|
20231208,185900,191564725,3590,3590,3590,3590,0
|
|
20231208,185800,191564725,3590,3590,3590,3590,0
|
|
20231208,185700,191564725,3590,3590,3590,3590,0
|
|
20231208,185600,191564725,3590,3590,3590,3590,0
|
|
20231208,185500,191564725,3590,3590,3590,3590,0
|
|
20231208,185400,191564725,3590,3590,3590,3590,0
|
|
20231208,185300,191564725,3590,3590,3590,3590,0
|
|
20231208,185200,191564725,3590,3590,3590,3590,0
|
|
20231208,185100,191564725,3590,3590,3590,3590,0
|
|
20231208,185000,191564725,3590,3590,3590,3590,0
|
|
20231208,184900,191564725,3590,3590,3590,3590,0
|
|
20231208,184800,191564725,3590,3590,3590,3590,0
|
|
20231208,184700,191564725,3590,3590,3590,3590,0
|
|
20231208,184600,191564725,3590,3590,3590,3590,0
|
|
20231208,184500,191564725,3590,3590,3590,3590,0
|
|
20231208,184400,191564725,3590,3590,3590,3590,0
|
|
20231208,184300,191564725,3590,3590,3590,3590,589
|
|
20231208,184200,191564725,3590,3590,3590,3590,0
|
|
20231208,184100,191564725,3590,3590,3590,3590,0
|
|
20231208,184000,191564725,3590,3590,3590,3590,0
|
|
20231208,183900,191564725,3590,3590,3590,3590,0
|
|
20231208,183800,191564725,3590,3590,3590,3590,0
|
|
20231208,183700,191564725,3590,3590,3590,3590,0
|
|
20231208,183600,191564725,3590,3590,3590,3590,0
|
|
20231208,183500,191564725,3590,3590,3590,3590,0
|
|
20231208,183400,191564725,3590,3590,3590,3590,0
|
|
20231208,183300,191564725,3590,3590,3590,3590,0
|
|
20231208,183200,191564725,3590,3590,3590,3590,0
|
|
20231208,183100,191564725,3590,3590,3590,3590,0
|
|
20231208,183000,191564725,3590,3590,3590,3590,0
|
|
20231208,182900,191564725,3590,3590,3590,3590,0
|
|
20231208,182800,191564725,3590,3590,3590,3590,0
|
|
20231208,182700,191564725,3590,3590,3590,3590,0
|
|
20231208,182600,191564725,3590,3590,3590,3590,0
|
|
20231208,182500,191564725,3590,3590,3590,3590,0
|
|
20231208,182400,191564725,3590,3590,3590,3590,0
|
|
20231208,182300,191564725,3590,3590,3590,3590,0
|
|
20231208,182200,191564725,3590,3590,3590,3590,0
|
|
20231208,182100,191564725,3590,3590,3590,3590,0
|
|
20231208,182000,191564725,3590,3590,3590,3590,0
|
|
20231208,181900,191564725,3590,3590,3590,3590,0
|
|
20231208,181800,191564725,3590,3590,3590,3590,0
|
|
20231208,181700,191564725,3590,3590,3590,3590,0
|
|
20231208,181600,191564725,3590,3590,3590,3590,0
|
|
20231208,181500,191564725,3590,3590,3590,3590,0
|
|
20231208,181400,191564725,3590,3590,3590,3590,0
|
|
20231208,181300,191564725,3590,3590,3590,3590,589
|
|
20231208,181200,191564725,3590,3590,3590,3590,0
|
|
20231208,181100,191564725,3590,3590,3590,3590,0
|
|
20231208,181000,191564725,3590,3590,3590,3590,0
|
|
20231208,180900,191564725,3590,3590,3590,3590,0
|
|
20231208,180800,191564725,3590,3590,3590,3590,0
|
|
20231208,180700,191564725,3590,3590,3590,3590,0
|
|
20231208,180600,191564725,3590,3590,3590,3590,0
|
|
20231208,180500,191564725,3590,3590,3590,3590,0
|
|
20231208,180400,191564725,3590,3590,3590,3590,0
|
|
20231208,180300,191564725,3590,3590,3590,3590,0
|
|
20231208,180200,191564725,3590,3590,3590,3590,0
|
|
20231208,180100,191564725,3590,3590,3590,3590,0
|
|
20231208,180000,191564725,3590,3590,3590,3590,0
|
|
20231208,175900,191564725,3590,3590,3590,3590,0
|
|
20231208,175800,191564725,3590,3590,3590,3590,0
|
|
20231208,175700,191564725,3590,3590,3590,3590,0
|
|
20231208,175600,191564725,3590,3590,3590,3590,0
|
|
20231208,175500,191564725,3590,3590,3590,3590,0
|
|
20231208,175400,191564725,3590,3590,3590,3590,0
|
|
20231208,175300,191564725,3590,3590,3590,3590,0
|
|
20231208,175200,191564725,3590,3590,3590,3590,0
|
|
20231208,175100,191564725,3590,3590,3590,3590,0
|
|
20231208,175000,191564725,3590,3590,3590,3590,0
|
|
20231208,174900,191564725,3590,3590,3590,3590,0
|
|
20231208,174800,191564725,3590,3590,3590,3590,0
|
|
20231208,174700,191564725,3590,3590,3590,3590,0
|
|
20231208,174600,191564725,3590,3590,3590,3590,0
|
|
20231208,174500,191564725,3590,3590,3590,3590,0
|
|
20231208,174400,191564725,3590,3590,3590,3590,0
|
|
20231208,174300,191564725,3590,3590,3590,3590,589
|
|
20231208,174200,191564725,3590,3590,3590,3590,0
|
|
20231208,174100,191564725,3590,3590,3590,3590,0
|
|
20231208,174000,191564725,3590,3590,3590,3590,0
|
|
20231208,173900,191564725,3590,3590,3590,3590,0
|
|
20231208,173800,191564725,3590,3590,3590,3590,0
|
|
20231208,173700,191564725,3590,3590,3590,3590,0
|
|
20231208,173600,191564725,3590,3590,3590,3590,0
|
|
20231208,173500,191564725,3590,3590,3590,3590,0
|
|
20231208,173400,191564725,3590,3590,3590,3590,0
|
|
20231208,173300,191564725,3590,3590,3590,3590,0
|
|
20231208,173200,191564725,3590,3590,3590,3590,0
|
|
20231208,173100,191564725,3590,3590,3590,3590,0
|
|
20231208,173000,191564725,3590,3590,3590,3590,0
|
|
20231208,172900,191564725,3590,3590,3590,3590,0
|
|
20231208,172800,191564725,3590,3590,3590,3590,0
|
|
20231208,172700,191564725,3590,3590,3590,3590,0
|
|
20231208,172600,191564725,3590,3590,3590,3590,0
|
|
20231208,172500,191564725,3590,3590,3590,3590,0
|
|
20231208,172400,191564725,3590,3590,3590,3590,0
|
|
20231208,172300,191564725,3590,3590,3590,3590,0
|
|
20231208,172200,191564725,3590,3590,3590,3590,0
|
|
20231208,172100,191564725,3590,3590,3590,3590,0
|
|
20231208,172000,191564725,3590,3590,3590,3590,0
|
|
20231208,171900,191564725,3590,3590,3590,3590,0
|
|
20231208,171800,191564725,3590,3590,3590,3590,0
|
|
20231208,171700,191564725,3590,3590,3590,3590,0
|
|
20231208,171600,191564725,3590,3590,3590,3590,0
|
|
20231208,171500,191564725,3590,3590,3590,3590,0
|
|
20231208,171400,191564725,3590,3590,3590,3590,0
|
|
20231208,171300,191564725,3590,3590,3590,3590,589
|
|
20231208,171200,191564725,3590,3590,3590,3590,0
|
|
20231208,171100,191564725,3590,3590,3590,3590,0
|
|
20231208,171000,191564725,3590,3590,3590,3590,0
|
|
20231208,170900,191564725,3590,3590,3590,3590,0
|
|
20231208,170800,191564725,3590,3590,3590,3590,0
|
|
20231208,170700,191564725,3590,3590,3590,3590,0
|
|
20231208,170600,191564725,3590,3590,3590,3590,0
|
|
20231208,170500,191564725,3590,3590,3590,3590,0
|
|
20231208,170400,191564725,3590,3590,3590,3590,0
|
|
20231208,170300,191564725,3590,3590,3590,3590,0
|
|
20231208,170200,191564725,3590,3590,3590,3590,0
|
|
20231208,170100,191564725,3590,3590,3590,3590,0
|
|
20231208,170000,191564725,3590,3590,3590,3590,0
|
|
20231208,165900,191564725,3590,3590,3590,3590,0
|
|
20231208,165800,191564725,3590,3590,3590,3590,0
|
|
20231208,165700,191564725,3590,3590,3590,3590,0
|
|
20231208,165600,191564725,3590,3590,3590,3590,0
|
|
20231208,165500,191564725,3590,3590,3590,3590,0
|
|
20231208,165400,191564725,3590,3590,3590,3590,0
|
|
20231208,165300,191564725,3590,3590,3590,3590,0
|
|
20231208,165200,191564725,3590,3590,3590,3590,0
|
|
20231208,165100,191564725,3590,3590,3590,3590,0
|
|
20231208,165000,191564725,3590,3590,3590,3590,0
|
|
20231208,164900,191564725,3590,3590,3590,3590,0
|
|
20231208,164800,191564725,3590,3590,3590,3590,0
|
|
20231208,164700,191564725,3590,3590,3590,3590,0
|
|
20231208,164600,191564725,3590,3590,3590,3590,0
|
|
20231208,164500,191564725,3590,3590,3590,3590,0
|
|
20231208,164400,191564725,3590,3590,3590,3590,0
|
|
20231208,164300,191564725,3590,3590,3590,3590,589
|
|
20231208,164200,191564725,3590,3590,3590,3590,0
|
|
20231208,164100,191564725,3590,3590,3590,3590,0
|
|
20231208,164000,191564725,3590,3590,3590,3590,0
|
|
20231208,163900,191564725,3590,3590,3590,3590,0
|
|
20231208,163800,191564725,3590,3590,3590,3590,0
|
|
20231208,163700,191564725,3590,3590,3590,3590,0
|
|
20231208,163600,191564725,3590,3590,3590,3590,0
|
|
20231208,163500,191564725,3590,3590,3590,3590,0
|
|
20231208,163400,191564725,3590,3590,3590,3590,0
|
|
20231208,163300,191564725,3590,3590,3590,3590,0
|
|
20231208,163200,191564725,3590,3590,3590,3590,0
|
|
20231208,163100,191564725,3590,3590,3590,3590,0
|
|
20231208,163000,191564725,3590,3590,3590,3590,0
|
|
20231208,162900,191564725,3590,3590,3590,3590,0
|
|
20231208,162800,191564725,3590,3590,3590,3590,0
|
|
20231208,162700,191564725,3590,3590,3590,3590,0
|
|
20231208,162600,191564725,3590,3590,3590,3590,0
|
|
20231208,162500,191564725,3590,3590,3590,3590,0
|
|
20231208,162400,191564725,3590,3590,3590,3590,0
|
|
20231208,162300,191564725,3590,3590,3590,3590,0
|
|
20231208,162200,191564725,3590,3590,3590,3590,0
|
|
20231208,162100,191564725,3590,3590,3590,3590,0
|
|
20231208,162000,191564725,3590,3590,3590,3590,0
|
|
20231208,161900,191564725,3590,3590,3590,3590,0
|
|
20231208,161800,191564725,3590,3590,3590,3590,0
|
|
20231208,161700,191564725,3590,3590,3590,3590,0
|
|
20231208,161600,191564725,3590,3590,3590,3590,0
|
|
20231208,161500,191564725,3590,3590,3590,3590,0
|
|
20231208,161400,191564725,3590,3590,3590,3590,0
|
|
20231208,161300,191564725,3590,3590,3590,3590,589
|
|
20231208,161200,191564725,3590,3590,3590,3590,0
|
|
20231208,161100,191564725,3590,3590,3590,3590,0
|
|
20231208,161000,191564725,3590,3590,3590,3590,0
|
|
20231208,160900,191564725,3590,3590,3590,3590,0
|
|
20231208,160800,191564725,3590,3590,3590,3590,0
|
|
20231208,160700,191564725,3590,3590,3590,3590,0
|
|
20231208,160600,191564725,3590,3590,3590,3590,0
|
|
20231208,160500,191564725,3590,3590,3590,3590,0
|
|
20231208,160400,191564725,3590,3590,3590,3590,0
|
|
20231208,160300,191564725,3590,3590,3590,3590,0
|
|
20231208,160200,191564725,3590,3590,3590,3590,0
|
|
20231208,160100,191564725,3590,3590,3590,3590,0
|
|
20231208,160000,191564725,3590,3590,3590,3590,0
|
|
20231208,155900,191564725,3590,3590,3590,3590,0
|
|
20231208,155800,191564725,3590,3590,3590,3590,0
|
|
20231208,155700,191564725,3590,3590,3590,3590,0
|
|
20231208,155600,191564725,3590,3590,3590,3590,0
|
|
20231208,155500,191564725,3590,3590,3590,3590,0
|
|
20231208,155400,191564725,3590,3590,3590,3590,0
|
|
20231208,155300,191564725,3590,3590,3590,3590,0
|
|
20231208,155200,191564725,3590,3590,3590,3590,0
|
|
20231208,155100,191564725,3590,3590,3590,3590,0
|
|
20231208,155000,191564725,3590,3590,3590,3590,0
|
|
20231208,154900,191564725,3590,3590,3590,3590,0
|
|
20231208,154800,191564725,3590,3590,3590,3590,0
|
|
20231208,154700,191564725,3590,3590,3590,3590,0
|
|
20231208,154600,191564725,3590,3590,3590,3590,0
|
|
20231208,154500,191564725,3590,3590,3590,3590,0
|
|
20231208,154400,191564725,3590,3590,3590,3590,0
|
|
20231208,154300,191564725,3590,3590,3590,3590,589
|
|
20231208,154200,191564725,3590,3590,3590,3590,0
|
|
20231208,154100,191564725,3590,3590,3590,3590,0
|
|
20231208,154000,191564725,3590,3590,3590,3590,0
|
|
20231208,153900,191564725,3590,3590,3590,3590,0
|
|
20231208,153800,191564725,3590,3590,3590,3590,0
|
|
20231208,153700,191564725,3590,3590,3590,3590,0
|
|
20231208,153600,191564725,3590,3590,3590,3590,0
|
|
20231208,153500,191564725,3590,3590,3590,3590,0
|
|
20231208,153400,191564725,3590,3590,3590,3590,0
|
|
20231208,153300,191564725,3590,3590,3590,3590,0
|
|
20231208,153200,191564725,3590,3590,3590,3590,0
|
|
20231208,153100,191564725,3590,3590,3590,3590,0
|
|
20231208,153000,191564725,3590,3590,3590,3590,589
|
|
20231208,152900,189450215,3610,3610,3610,3610,0
|
|
20231208,152800,189450215,3610,3610,3610,3610,0
|
|
20231208,152700,189450215,3610,3610,3610,3610,0
|
|
20231208,152600,189450215,3610,3610,3610,3610,0
|
|
20231208,152500,189450215,3610,3610,3610,3610,0
|
|
20231208,152400,189450215,3610,3610,3610,3610,0
|
|
20231208,152300,189450215,3610,3610,3610,3610,0
|
|
20231208,152200,189450215,3610,3610,3610,3610,0
|
|
20231208,152100,189450215,3610,3610,3610,3610,0
|
|
20231208,152000,189450215,3610,3610,3610,3610,0
|
|
20231208,151900,189450215,3610,3610,3610,3610,0
|
|
20231208,151800,189450215,3610,3610,3610,3610,0
|
|
20231208,151700,189450215,3610,3610,3610,3610,0
|
|
20231208,151600,189450215,3610,3595,3610,3595,3
|
|
20231208,151500,189439410,3600,3600,3600,3590,301
|
|
20231208,151400,188355825,3600,3600,3600,3600,200
|
|
20231208,151300,187635825,3590,3590,3590,3590,22
|
|
20231208,151200,187556845,3595,3595,3595,3595,7
|
|
20231208,151100,187531680,3610,3610,3610,3610,0
|
|
20231208,151000,187531680,3610,3610,3610,3610,614
|
|
20231208,150900,185315140,3610,3605,3610,3605,502
|
|
20231208,150800,183503530,3600,3610,3615,3600,1005
|
|
20231208,150700,179873740,3610,3610,3610,3610,502
|
|
20231208,150600,178061520,3610,3615,3615,3600,504
|
|
20231208,150500,176242915,3620,3620,3620,3620,1
|
|
20231208,150400,176239295,3595,3595,3595,3595,246
|
|
20231208,150300,175354925,3595,3630,3630,3595,588
|
|
20231208,150200,173240515,3595,3580,3690,3580,11914
|
|
20231208,150100,129930160,3575,3575,3575,3575,594
|
|
20231208,150000,127806610,3580,3580,3580,3580,0
|
|
20231208,145900,127806610,3580,3580,3580,3580,4
|
|
20231208,145800,127792290,3575,3575,3575,3575,0
|
|
20231208,145700,127792290,3575,3575,3575,3575,50
|
|
20231208,145600,127613540,3580,3580,3580,3580,1
|
|
20231208,145500,127609960,3580,3580,3580,3580,0
|
|
20231208,145400,127609960,3580,3580,3580,3580,0
|
|
20231208,145300,127609960,3580,3580,3580,3580,1
|
|
20231208,145200,127606380,3575,3575,3575,3575,489
|
|
20231208,145100,125858205,3575,3575,3575,3575,0
|
|
20231208,145000,125858205,3575,3575,3575,3575,0
|
|
20231208,144900,125858205,3575,3575,3575,3575,0
|
|
20231208,144800,125858205,3575,3575,3575,3575,0
|
|
20231208,144700,125858205,3575,3575,3575,3575,0
|
|
20231208,144600,125858205,3575,3575,3575,3575,0
|
|
20231208,144500,125858205,3575,3575,3575,3575,1
|
|
20231208,144400,125854630,3575,3575,3575,3575,0
|
|
20231208,144300,125854630,3575,3575,3575,3575,0
|
|
20231208,144200,125854630,3575,3575,3575,3575,0
|
|
20231208,144100,125854630,3575,3575,3575,3575,0
|
|
20231208,144000,125854630,3575,3575,3575,3575,0
|
|
20231208,143900,125854630,3575,3575,3575,3575,0
|
|
20231208,143800,125854630,3575,3575,3575,3575,90
|
|
20231208,143700,125532880,3575,3575,3575,3575,0
|
|
20231208,143600,125532880,3575,3575,3575,3575,321
|
|
20231208,143500,124385305,3575,3575,3575,3575,0
|
|
20231208,143400,124385305,3575,3575,3575,3575,0
|
|
20231208,143300,124385305,3575,3575,3575,3575,0
|
|
20231208,143200,124385305,3575,3575,3575,3575,1
|
|
20231208,143100,124381730,3575,3575,3575,3575,0
|
|
20231208,143000,124381730,3575,3575,3575,3575,0
|
|
20231208,142900,124381730,3575,3575,3575,3575,0
|
|
20231208,142800,124381730,3575,3575,3575,3575,0
|
|
20231208,142700,124381730,3575,3575,3575,3575,0
|
|
20231208,142600,124381730,3575,3575,3575,3575,0
|
|
20231208,142500,124381730,3575,3575,3575,3575,0
|
|
20231208,142400,124381730,3575,3575,3575,3575,4
|
|
20231208,142300,124367430,3575,3575,3575,3575,194
|
|
20231208,142200,123673880,3575,3575,3575,3575,0
|
|
20231208,142100,123673880,3575,3575,3575,3575,0
|
|
20231208,142000,123673880,3575,3575,3575,3575,16
|
|
20231208,141900,123616680,3575,3575,3575,3575,0
|
|
20231208,141800,123616680,3575,3575,3575,3575,1
|
|
20231208,141700,123613105,3575,3575,3575,3575,0
|
|
20231208,141600,123613105,3575,3575,3575,3575,0
|
|
20231208,141500,123613105,3575,3575,3575,3575,0
|
|
20231208,141400,123613105,3575,3575,3575,3575,0
|
|
20231208,141300,123613105,3575,3575,3575,3575,0
|
|
20231208,141200,123613105,3575,3575,3575,3575,0
|
|
20231208,141100,123613105,3575,3575,3575,3575,0
|
|
20231208,141000,123613105,3575,3575,3575,3575,0
|
|
20231208,140900,123613105,3575,3575,3575,3575,0
|
|
20231208,140800,123613105,3575,3575,3575,3575,0
|
|
20231208,140700,123613105,3575,3575,3575,3575,10
|
|
20231208,140600,123577355,3570,3570,3570,3570,0
|
|
20231208,140500,123577355,3570,3570,3570,3570,0
|
|
20231208,140400,123577355,3570,3570,3570,3570,0
|
|
20231208,140300,123577355,3570,3570,3570,3570,0
|
|
20231208,140200,123577355,3570,3570,3570,3570,54
|
|
20231208,140100,123384575,3570,3570,3570,3570,0
|
|
20231208,140000,123384575,3570,3570,3570,3570,0
|
|
20231208,135900,123384575,3570,3570,3570,3570,0
|
|
20231208,135800,123384575,3570,3570,3570,3570,7
|
|
20231208,135700,123359585,3565,3565,3565,3565,24
|
|
20231208,135600,123274025,3565,3565,3565,3565,115
|
|
20231208,135500,122864050,3570,3570,3570,3570,0
|
|
20231208,135400,122864050,3570,3570,3570,3570,0
|
|
20231208,135300,122864050,3570,3570,3570,3570,28
|
|
20231208,135200,122764090,3570,3570,3570,3570,0
|
|
20231208,135100,122764090,3570,3565,3570,3565,5
|
|
20231208,135000,122746260,3570,3570,3570,3570,7
|
|
20231208,134900,122721270,3570,3570,3570,3570,27
|
|
20231208,134800,122624880,3570,3570,3570,3570,0
|
|
20231208,134700,122624880,3570,3570,3570,3570,0
|
|
20231208,134600,122624880,3570,3570,3570,3570,0
|
|
20231208,134500,122624880,3570,3570,3570,3570,10
|
|
20231208,134400,122589180,3570,3570,3570,3570,6
|
|
20231208,134300,122567760,3570,3570,3570,3570,0
|
|
20231208,134200,122567760,3570,3570,3570,3570,0
|
|
20231208,134100,122567760,3570,3570,3570,3570,0
|
|
20231208,134000,122567760,3570,3570,3570,3570,0
|
|
20231208,133900,122567760,3570,3570,3570,3570,0
|
|
20231208,133800,122567760,3570,3570,3570,3570,0
|
|
20231208,133700,122567760,3570,3570,3570,3570,0
|
|
20231208,133600,122567760,3570,3570,3570,3570,0
|
|
20231208,133500,122567760,3570,3570,3570,3570,0
|
|
20231208,133400,122567760,3570,3570,3570,3570,0
|
|
20231208,133300,122567760,3570,3570,3570,3570,0
|
|
20231208,133200,122567760,3570,3570,3570,3570,20
|
|
20231208,133100,122496360,3565,3565,3565,3565,0
|
|
20231208,133000,122496360,3565,3565,3565,3565,0
|
|
20231208,132900,122496360,3565,3565,3565,3565,0
|
|
20231208,132800,122496360,3565,3565,3565,3565,0
|
|
20231208,132700,122496360,3565,3565,3565,3565,0
|
|
20231208,132600,122496360,3565,3565,3565,3565,0
|
|
20231208,132500,122496360,3565,3565,3565,3565,231
|
|
20231208,132400,121672845,3565,3565,3565,3565,393
|
|
20231208,132300,120271800,3565,3565,3565,3565,268
|
|
20231208,132200,119316380,3565,3565,3565,3565,1
|
|
20231208,132100,119312815,3565,3565,3565,3565,4
|
|
20231208,132000,119298555,3570,3570,3570,3570,0
|
|
20231208,131900,119298555,3570,3570,3570,3570,0
|
|
20231208,131800,119298555,3570,3570,3570,3570,0
|
|
20231208,131700,119298555,3570,3570,3570,3570,0
|
|
20231208,131600,119298555,3570,3570,3570,3570,0
|
|
20231208,131500,119298555,3570,3570,3570,3570,0
|
|
20231208,131400,119298555,3570,3570,3570,3570,0
|
|
20231208,131300,119298555,3570,3570,3570,3570,0
|
|
20231208,131200,119298555,3570,3570,3570,3570,0
|
|
20231208,131100,119298555,3570,3570,3570,3570,0
|
|
20231208,131000,119298555,3570,3570,3570,3570,0
|
|
20231208,130900,119298555,3570,3570,3570,3570,0
|
|
20231208,130800,119298555,3570,3570,3570,3570,0
|
|
20231208,130700,119298555,3570,3570,3570,3570,10
|
|
20231208,130600,119262855,3570,3570,3570,3570,0
|
|
20231208,130500,119262855,3570,3570,3570,3570,0
|
|
20231208,130400,119262855,3570,3570,3570,3570,0
|
|
20231208,130300,119262855,3570,3570,3570,3570,0
|
|
20231208,130200,119262855,3570,3570,3570,3570,0
|
|
20231208,130100,119262855,3570,3570,3570,3570,4
|
|
20231208,130000,119248575,3570,3570,3570,3570,0
|
|
20231208,125900,119248575,3570,3570,3570,3570,0
|
|
20231208,125800,119248575,3570,3570,3570,3570,0
|
|
20231208,125700,119248575,3570,3570,3570,3570,0
|
|
20231208,125600,119248575,3570,3570,3570,3570,10
|
|
20231208,125500,119212875,3570,3570,3570,3570,0
|
|
20231208,125400,119212875,3570,3570,3570,3570,0
|
|
20231208,125300,119212875,3570,3570,3570,3570,0
|
|
20231208,125200,119212875,3570,3570,3570,3570,0
|
|
20231208,125100,119212875,3570,3570,3570,3570,0
|
|
20231208,125000,119212875,3570,3570,3570,3570,0
|
|
20231208,124900,119212875,3570,3570,3570,3570,0
|
|
20231208,124800,119212875,3570,3570,3570,3570,0
|
|
20231208,124700,119212875,3570,3570,3570,3570,0
|
|
20231208,124600,119212875,3570,3570,3570,3570,218
|
|
20231208,124500,118434615,3575,3575,3575,3575,0
|
|
20231208,124400,118434615,3575,3570,3575,3570,22
|
|
20231208,124300,118355975,3570,3570,3570,3570,0
|
|
20231208,124200,118355975,3570,3570,3570,3570,0
|
|
20231208,124100,118355975,3570,3570,3570,3570,0
|
|
20231208,124000,118355975,3570,3570,3570,3570,480
|
|
20231208,123900,116642375,3570,3570,3570,3570,3
|
|
20231208,123800,116631665,3570,3570,3570,3570,0
|
|
20231208,123700,116631665,3570,3570,3570,3570,0
|
|
20231208,123600,116631665,3570,3570,3570,3570,70
|
|
20231208,123500,116381765,3580,3580,3580,3580,1
|
|
20231208,123400,116378185,3570,3570,3570,3570,71
|
|
20231208,123300,116124715,3585,3585,3585,3585,0
|
|
20231208,123200,116124715,3585,3585,3585,3585,0
|
|
20231208,123100,116124715,3585,3585,3585,3585,0
|
|
20231208,123000,116124715,3585,3580,3585,3570,504
|
|
20231208,122900,114323865,3585,3585,3585,3585,0
|
|
20231208,122800,114323865,3585,3585,3585,3585,27
|
|
20231208,122700,114227070,3580,3580,3580,3580,0
|
|
20231208,122600,114227070,3580,3580,3580,3580,11
|
|
20231208,122500,114187690,3585,3585,3585,3585,1
|
|
20231208,122400,114184105,3585,3585,3585,3585,2
|
|
20231208,122300,114176935,3585,3585,3585,3585,1
|
|
20231208,122200,114173350,3590,3590,3590,3590,0
|
|
20231208,122100,114173350,3590,3590,3590,3590,0
|
|
20231208,122000,114173350,3590,3590,3590,3590,125
|
|
20231208,121900,113724600,3590,3590,3590,3590,0
|
|
20231208,121800,113724600,3590,3590,3590,3590,1
|
|
20231208,121700,113721010,3590,3590,3590,3590,0
|
|
20231208,121600,113721010,3590,3590,3590,3590,0
|
|
20231208,121500,113721010,3590,3590,3590,3590,0
|
|
20231208,121400,113721010,3590,3590,3590,3590,0
|
|
20231208,121300,113721010,3590,3590,3590,3590,0
|
|
20231208,121200,113721010,3590,3590,3590,3590,1
|
|
20231208,121100,113717420,3580,3580,3580,3580,0
|
|
20231208,121000,113717420,3580,3580,3580,3580,0
|
|
20231208,120900,113717420,3580,3580,3580,3580,0
|
|
20231208,120800,113717420,3580,3580,3580,3580,4
|
|
20231208,120700,113703100,3575,3575,3575,3575,0
|
|
20231208,120600,113703100,3575,3575,3575,3575,0
|
|
20231208,120500,113703100,3575,3575,3575,3575,0
|
|
20231208,120400,113703100,3575,3585,3600,3575,1587
|
|
20231208,120300,107995995,3575,3575,3575,3575,0
|
|
20231208,120200,107995995,3575,3575,3575,3575,0
|
|
20231208,120100,107995995,3575,3575,3575,3575,0
|
|
20231208,120000,107995995,3575,3575,3575,3575,200
|
|
20231208,115900,107280995,3575,3580,3580,3575,50
|
|
20231208,115800,107102150,3585,3585,3585,3585,0
|
|
20231208,115700,107102150,3585,3585,3585,3585,0
|
|
20231208,115600,107102150,3585,3585,3585,3585,69
|
|
20231208,115500,106854785,3585,3585,3585,3585,0
|
|
20231208,115400,106854785,3585,3585,3585,3585,0
|
|
20231208,115300,106854785,3585,3585,3585,3585,0
|
|
20231208,115200,106854785,3585,3585,3585,3585,20
|
|
20231208,115100,106783085,3585,3585,3585,3585,0
|
|
20231208,115000,106783085,3585,3585,3585,3585,1
|
|
20231208,114900,106779500,3595,3595,3595,3595,0
|
|
20231208,114800,106779500,3595,3595,3595,3595,0
|
|
20231208,114700,106779500,3595,3595,3595,3595,0
|
|
20231208,114600,106779500,3595,3595,3595,3595,0
|
|
20231208,114500,106779500,3595,3595,3595,3595,0
|
|
20231208,114400,106779500,3595,3595,3595,3595,0
|
|
20231208,114300,106779500,3595,3595,3595,3595,500
|
|
20231208,114200,104982000,3595,3595,3595,3595,0
|
|
20231208,114100,104982000,3595,3595,3595,3595,0
|
|
20231208,114000,104982000,3595,3585,3595,3585,1897
|
|
20231208,113900,98168615,3585,3585,3585,3585,0
|
|
20231208,113800,98168615,3585,3585,3585,3585,0
|
|
20231208,113700,98168615,3585,3585,3585,3585,0
|
|
20231208,113600,98168615,3585,3585,3585,3585,0
|
|
20231208,113500,98168615,3585,3585,3585,3585,0
|
|
20231208,113400,98168615,3585,3585,3585,3585,0
|
|
20231208,113300,98168615,3585,3585,3585,3585,0
|
|
20231208,113200,98168615,3585,3585,3585,3585,45
|
|
20231208,113100,98007290,3585,3585,3585,3585,0
|
|
20231208,113000,98007290,3585,3585,3585,3585,105
|
|
20231208,112900,97630865,3585,3585,3585,3585,100
|
|
20231208,112800,97272365,3585,3585,3585,3585,10
|
|
20231208,112700,97236515,3585,3585,3585,3585,1
|
|
20231208,112600,97232930,3585,3580,3585,3580,128
|
|
20231208,112500,96774600,3585,3585,3585,3585,0
|
|
20231208,112400,96774600,3585,3585,3585,3585,0
|
|
20231208,112300,96774600,3585,3585,3585,3585,0
|
|
20231208,112200,96774600,3585,3585,3585,3585,0
|
|
20231208,112100,96774600,3585,3585,3585,3585,1
|
|
20231208,112000,96771015,3580,3580,3580,3580,274
|
|
20231208,111900,95790095,3580,3580,3580,3580,300
|
|
20231208,111800,94716095,3580,3580,3580,3580,0
|
|
20231208,111700,94716095,3580,3580,3580,3580,931
|
|
20231208,111600,91383115,3585,3585,3585,3585,0
|
|
20231208,111500,91383115,3585,3585,3585,3585,0
|
|
20231208,111400,91383115,3585,3585,3585,3585,0
|
|
20231208,111300,91383115,3585,3585,3585,3585,0
|
|
20231208,111200,91383115,3585,3585,3585,3585,1
|
|
20231208,111100,91379530,3580,3580,3580,3580,74
|
|
20231208,111000,91114610,3580,3580,3580,3580,134
|
|
20231208,110900,90634890,3580,3580,3580,3580,819
|
|
20231208,110800,87702870,3580,3580,3585,3580,7253
|
|
20231208,110700,61737125,3580,3580,3580,3580,33
|
|
20231208,110600,61618985,3580,3580,3580,3580,31
|
|
20231208,110500,61508005,3580,3575,3580,3575,251
|
|
20231208,110400,60610405,3575,3570,3575,3570,259
|
|
20231208,110300,59685480,3575,3575,3575,3575,0
|
|
20231208,110200,59685480,3575,3575,3575,3575,38
|
|
20231208,110100,59549630,3570,3570,3570,3570,434
|
|
20231208,110000,58000250,3570,3570,3570,3570,300
|
|
20231208,105900,56929250,3565,3565,3565,3565,0
|
|
20231208,105800,56929250,3565,3565,3565,3565,1
|
|
20231208,105700,56925685,3570,3570,3570,3570,1
|
|
20231208,105600,56922115,3570,3570,3570,3570,0
|
|
20231208,105500,56922115,3570,3565,3570,3565,949
|
|
20231208,105400,53538830,3565,3565,3565,3565,37
|
|
20231208,105300,53406925,3565,3565,3565,3565,2
|
|
20231208,105200,53399795,3560,3560,3560,3560,27
|
|
20231208,105100,53303675,3560,3560,3560,3560,0
|
|
20231208,105000,53303675,3560,3560,3560,3560,299
|
|
20231208,104900,52239235,3560,3560,3560,3560,0
|
|
20231208,104800,52239235,3560,3555,3560,3555,40
|
|
20231208,104700,52097030,3555,3555,3555,3555,10
|
|
20231208,104600,52061480,3550,3550,3550,3550,0
|
|
20231208,104500,52061480,3550,3550,3550,3550,0
|
|
20231208,104400,52061480,3550,3550,3550,3550,0
|
|
20231208,104300,52061480,3550,3550,3550,3550,0
|
|
20231208,104200,52061480,3550,3550,3550,3550,0
|
|
20231208,104100,52061480,3550,3550,3550,3550,9
|
|
20231208,104000,52029530,3550,3550,3550,3550,2
|
|
20231208,103900,52022430,3550,3555,3555,3550,1330
|
|
20231208,103800,47299430,3555,3555,3555,3555,0
|
|
20231208,103700,47299430,3555,3555,3555,3555,499
|
|
20231208,103600,45525485,3565,3565,3565,3565,0
|
|
20231208,103500,45525485,3565,3565,3565,3565,0
|
|
20231208,103400,45525485,3565,3565,3565,3565,0
|
|
20231208,103300,45525485,3565,3565,3565,3565,0
|
|
20231208,103200,45525485,3565,3565,3565,3565,0
|
|
20231208,103100,45525485,3565,3565,3565,3565,0
|
|
20231208,103000,45525485,3565,3565,3565,3565,0
|
|
20231208,102900,45525485,3565,3565,3565,3565,0
|
|
20231208,102800,45525485,3565,3565,3565,3565,0
|
|
20231208,102700,45525485,3565,3560,3565,3555,193
|
|
20231208,102600,44839100,3560,3560,3560,3560,8
|
|
20231208,102500,44810620,3560,3560,3560,3560,0
|
|
20231208,102400,44810620,3560,3560,3560,3560,0
|
|
20231208,102300,44810620,3560,3560,3560,3560,71
|
|
20231208,102200,44557860,3565,3565,3565,3565,0
|
|
20231208,102100,44557860,3565,3565,3565,3565,0
|
|
20231208,102000,44557860,3565,3565,3565,3565,0
|
|
20231208,101900,44557860,3565,3565,3565,3565,0
|
|
20231208,101800,44557860,3565,3565,3565,3565,0
|
|
20231208,101700,44557860,3565,3565,3565,3565,0
|
|
20231208,101600,44557860,3565,3565,3565,3565,0
|
|
20231208,101500,44557860,3565,3565,3565,3565,65
|
|
20231208,101400,44326135,3560,3560,3560,3560,0
|
|
20231208,101300,44326135,3560,3560,3560,3560,1
|
|
20231208,101200,44322575,3550,3555,3555,3550,146
|
|
20231208,101100,43803815,3560,3560,3560,3560,0
|
|
20231208,101000,43803815,3560,3560,3560,3560,4
|
|
20231208,100900,43789575,3560,3560,3560,3560,0
|
|
20231208,100800,43789575,3560,3560,3560,3560,0
|
|
20231208,100700,43789575,3560,3560,3560,3560,0
|
|
20231208,100600,43789575,3560,3560,3560,3560,300
|
|
20231208,100500,42721575,3560,3560,3560,3560,128
|
|
20231208,100400,42265895,3560,3560,3560,3560,6
|
|
20231208,100300,42244535,3565,3565,3565,3565,156
|
|
20231208,100200,41688395,3560,3560,3560,3560,126
|
|
20231208,100100,41239835,3560,3560,3560,3560,1
|
|
20231208,100000,41236275,3555,3555,3555,3555,2
|
|
20231208,095900,41229165,3555,3555,3555,3555,0
|
|
20231208,095800,41229165,3555,3555,3555,3555,0
|
|
20231208,095700,41229165,3555,3555,3555,3555,0
|
|
20231208,095600,41229165,3555,3565,3565,3555,326
|
|
20231208,095500,40068950,3565,3565,3565,3565,0
|
|
20231208,095400,40068950,3565,3565,3565,3565,56
|
|
20231208,095300,39869310,3565,3565,3565,3565,0
|
|
20231208,095200,39869310,3565,3565,3565,3565,0
|
|
20231208,095100,39869310,3565,3565,3565,3565,1
|
|
20231208,095000,39865745,3560,3560,3560,3560,144
|
|
20231208,094900,39353105,3565,3565,3565,3565,640
|
|
20231208,094800,37071505,3565,3565,3565,3565,200
|
|
20231208,094700,36358505,3565,3565,3565,3565,1
|
|
20231208,094600,36354940,3560,3560,3560,3560,0
|
|
20231208,094500,36354940,3560,3560,3560,3560,0
|
|
20231208,094400,36354940,3560,3560,3560,3560,240
|
|
20231208,094300,35500540,3560,3560,3560,3560,0
|
|
20231208,094200,35500540,3560,3560,3560,3560,0
|
|
20231208,094100,35500540,3560,3560,3560,3560,265
|
|
20231208,094000,34557140,3560,3560,3560,3560,0
|
|
20231208,093900,34557140,3560,3560,3560,3560,18
|
|
20231208,093800,34493060,3560,3560,3560,3560,1
|
|
20231208,093700,34489500,3550,3550,3550,3550,1
|
|
20231208,093600,34485950,3560,3560,3560,3560,15
|
|
20231208,093500,34432550,3565,3565,3565,3565,0
|
|
20231208,093400,34432550,3565,3560,3565,3560,11
|
|
20231208,093300,34393385,3565,3565,3565,3565,0
|
|
20231208,093200,34393385,3565,3565,3565,3565,0
|
|
20231208,093100,34393385,3565,3565,3565,3565,0
|
|
20231208,093000,34393385,3565,3565,3565,3565,0
|
|
20231208,092900,34393385,3565,3565,3565,3565,0
|
|
20231208,092800,34393385,3565,3565,3565,3565,1
|
|
20231208,092700,34389820,3560,3560,3560,3560,0
|
|
20231208,092600,34389820,3560,3560,3560,3560,100
|
|
20231208,092500,34033820,3560,3560,3560,3560,0
|
|
20231208,092400,34033820,3560,3560,3560,3560,0
|
|
20231208,092300,34033820,3560,3555,3560,3555,675
|
|
20231208,092200,31631770,3560,3555,3560,3555,737
|
|
20231208,092100,29011685,3555,3555,3555,3555,0
|
|
20231208,092000,29011685,3555,3555,3555,3555,265
|
|
20231208,091900,28069610,3550,3550,3550,3550,77
|
|
20231208,091800,27796260,3555,3555,3555,3555,201
|
|
20231208,091700,27081705,3550,3555,3555,3550,632
|
|
20231208,091600,24835445,3545,3545,3545,3545,0
|
|
20231208,091500,24835445,3545,3545,3545,3545,0
|
|
20231208,091400,24835445,3545,3545,3545,3545,552
|
|
20231208,091300,22878605,3545,3555,3560,3545,1362
|
|
20231208,091200,18047120,3555,3555,3555,3555,0
|
|
20231208,091100,18047120,3555,3555,3555,3555,496
|
|
20231208,091000,16283840,3555,3565,3565,3555,468
|
|
20231208,090900,14619760,3565,3560,3565,3560,1002
|
|
20231208,090800,11052630,3565,3565,3565,3565,0
|
|
20231208,090700,11052630,3565,3565,3565,3565,0
|
|
20231208,090600,11052630,3565,3565,3565,3565,230
|
|
20231208,090500,10232680,3565,3560,3565,3555,161
|
|
20231208,090400,9659310,3560,3560,3560,3560,0
|
|
20231208,090300,9659310,3560,3555,3560,3555,105
|
|
20231208,090200,9285535,3555,3570,3570,3555,110
|
|
20231208,090100,8894335,3555,3555,3555,3555,143
|
|
20231208,090000,8385970,3555,3555,3555,3555,990
|