676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201300,201297180,3210,3210,3210,3210,2440
|
|
20231201,201200,201297180,3210,3210,3210,3210,0
|
|
20231201,201100,201297180,3210,3210,3210,3210,0
|
|
20231201,201000,201297180,3210,3210,3210,3210,0
|
|
20231201,200900,201297180,3210,3210,3210,3210,0
|
|
20231201,200800,201297180,3210,3210,3210,3210,0
|
|
20231201,200700,201297180,3210,3210,3210,3210,0
|
|
20231201,200600,201297180,3210,3210,3210,3210,0
|
|
20231201,200500,201297180,3210,3210,3210,3210,0
|
|
20231201,200400,201297180,3210,3210,3210,3210,0
|
|
20231201,200300,201297180,3210,3210,3210,3210,0
|
|
20231201,200200,201297180,3210,3210,3210,3210,0
|
|
20231201,200100,201297180,3210,3210,3210,3210,0
|
|
20231201,200000,201297180,3210,3210,3210,3210,0
|
|
20231201,195900,201297180,3210,3210,3210,3210,0
|
|
20231201,195800,201297180,3210,3210,3210,3210,0
|
|
20231201,195700,201297180,3210,3210,3210,3210,0
|
|
20231201,195600,201297180,3210,3210,3210,3210,0
|
|
20231201,195500,201297180,3210,3210,3210,3210,0
|
|
20231201,195400,201297180,3210,3210,3210,3210,0
|
|
20231201,195300,201297180,3210,3210,3210,3210,0
|
|
20231201,195200,201297180,3210,3210,3210,3210,0
|
|
20231201,195100,201297180,3210,3210,3210,3210,0
|
|
20231201,195000,201297180,3210,3210,3210,3210,0
|
|
20231201,194900,201297180,3210,3210,3210,3210,0
|
|
20231201,194800,201297180,3210,3210,3210,3210,0
|
|
20231201,194700,201297180,3210,3210,3210,3210,0
|
|
20231201,194600,201297180,3210,3210,3210,3210,0
|
|
20231201,194500,201297180,3210,3210,3210,3210,0
|
|
20231201,194400,201297180,3210,3210,3210,3210,0
|
|
20231201,194300,201297180,3210,3210,3210,3210,2440
|
|
20231201,194200,201297180,3210,3210,3210,3210,0
|
|
20231201,194100,201297180,3210,3210,3210,3210,0
|
|
20231201,194000,201297180,3210,3210,3210,3210,0
|
|
20231201,193900,201297180,3210,3210,3210,3210,0
|
|
20231201,193800,201297180,3210,3210,3210,3210,0
|
|
20231201,193700,201297180,3210,3210,3210,3210,0
|
|
20231201,193600,201297180,3210,3210,3210,3210,0
|
|
20231201,193500,201297180,3210,3210,3210,3210,0
|
|
20231201,193400,201297180,3210,3210,3210,3210,0
|
|
20231201,193300,201297180,3210,3210,3210,3210,0
|
|
20231201,193200,201297180,3210,3210,3210,3210,0
|
|
20231201,193100,201297180,3210,3210,3210,3210,0
|
|
20231201,193000,201297180,3210,3210,3210,3210,0
|
|
20231201,192900,201297180,3210,3210,3210,3210,0
|
|
20231201,192800,201297180,3210,3210,3210,3210,0
|
|
20231201,192700,201297180,3210,3210,3210,3210,0
|
|
20231201,192600,201297180,3210,3210,3210,3210,0
|
|
20231201,192500,201297180,3210,3210,3210,3210,0
|
|
20231201,192400,201297180,3210,3210,3210,3210,0
|
|
20231201,192300,201297180,3210,3210,3210,3210,0
|
|
20231201,192200,201297180,3210,3210,3210,3210,0
|
|
20231201,192100,201297180,3210,3210,3210,3210,0
|
|
20231201,192000,201297180,3210,3210,3210,3210,0
|
|
20231201,191900,201297180,3210,3210,3210,3210,0
|
|
20231201,191800,201297180,3210,3210,3210,3210,0
|
|
20231201,191700,201297180,3210,3210,3210,3210,0
|
|
20231201,191600,201297180,3210,3210,3210,3210,0
|
|
20231201,191500,201297180,3210,3210,3210,3210,0
|
|
20231201,191400,201297180,3210,3210,3210,3210,0
|
|
20231201,191300,201297180,3210,3210,3210,3210,2440
|
|
20231201,191200,201297180,3210,3210,3210,3210,0
|
|
20231201,191100,201297180,3210,3210,3210,3210,0
|
|
20231201,191000,201297180,3210,3210,3210,3210,0
|
|
20231201,190900,201297180,3210,3210,3210,3210,0
|
|
20231201,190800,201297180,3210,3210,3210,3210,0
|
|
20231201,190700,201297180,3210,3210,3210,3210,0
|
|
20231201,190600,201297180,3210,3210,3210,3210,0
|
|
20231201,190500,201297180,3210,3210,3210,3210,0
|
|
20231201,190400,201297180,3210,3210,3210,3210,0
|
|
20231201,190300,201297180,3210,3210,3210,3210,0
|
|
20231201,190200,201297180,3210,3210,3210,3210,0
|
|
20231201,190100,201297180,3210,3210,3210,3210,0
|
|
20231201,190000,201297180,3210,3210,3210,3210,0
|
|
20231201,185900,201297180,3210,3210,3210,3210,0
|
|
20231201,185800,201297180,3210,3210,3210,3210,0
|
|
20231201,185700,201297180,3210,3210,3210,3210,0
|
|
20231201,185600,201297180,3210,3210,3210,3210,0
|
|
20231201,185500,201297180,3210,3210,3210,3210,0
|
|
20231201,185400,201297180,3210,3210,3210,3210,0
|
|
20231201,185300,201297180,3210,3210,3210,3210,0
|
|
20231201,185200,201297180,3210,3210,3210,3210,0
|
|
20231201,185100,201297180,3210,3210,3210,3210,0
|
|
20231201,185000,201297180,3210,3210,3210,3210,0
|
|
20231201,184900,201297180,3210,3210,3210,3210,0
|
|
20231201,184800,201297180,3210,3210,3210,3210,0
|
|
20231201,184700,201297180,3210,3210,3210,3210,0
|
|
20231201,184600,201297180,3210,3210,3210,3210,0
|
|
20231201,184500,201297180,3210,3210,3210,3210,0
|
|
20231201,184400,201297180,3210,3210,3210,3210,0
|
|
20231201,184300,201297180,3210,3210,3210,3210,2440
|
|
20231201,184200,201297180,3210,3210,3210,3210,0
|
|
20231201,184100,201297180,3210,3210,3210,3210,0
|
|
20231201,184000,201297180,3210,3210,3210,3210,0
|
|
20231201,183900,201297180,3210,3210,3210,3210,0
|
|
20231201,183800,201297180,3210,3210,3210,3210,0
|
|
20231201,183700,201297180,3210,3210,3210,3210,0
|
|
20231201,183600,201297180,3210,3210,3210,3210,0
|
|
20231201,183500,201297180,3210,3210,3210,3210,0
|
|
20231201,183400,201297180,3210,3210,3210,3210,0
|
|
20231201,183300,201297180,3210,3210,3210,3210,0
|
|
20231201,183200,201297180,3210,3210,3210,3210,0
|
|
20231201,183100,201297180,3210,3210,3210,3210,0
|
|
20231201,183000,201297180,3210,3210,3210,3210,0
|
|
20231201,182900,201297180,3210,3210,3210,3210,0
|
|
20231201,182800,201297180,3210,3210,3210,3210,0
|
|
20231201,182700,201297180,3210,3210,3210,3210,0
|
|
20231201,182600,201297180,3210,3210,3210,3210,0
|
|
20231201,182500,201297180,3210,3210,3210,3210,0
|
|
20231201,182400,201297180,3210,3210,3210,3210,0
|
|
20231201,182300,201297180,3210,3210,3210,3210,0
|
|
20231201,182200,201297180,3210,3210,3210,3210,0
|
|
20231201,182100,201297180,3210,3210,3210,3210,0
|
|
20231201,182000,201297180,3210,3210,3210,3210,0
|
|
20231201,181900,201297180,3210,3210,3210,3210,0
|
|
20231201,181800,201297180,3210,3210,3210,3210,0
|
|
20231201,181700,201297180,3210,3210,3210,3210,0
|
|
20231201,181600,201297180,3210,3210,3210,3210,0
|
|
20231201,181500,201297180,3210,3210,3210,3210,0
|
|
20231201,181400,201297180,3210,3210,3210,3210,0
|
|
20231201,181300,201297180,3210,3210,3210,3210,2440
|
|
20231201,181200,201297180,3210,3210,3210,3210,0
|
|
20231201,181100,201297180,3210,3210,3210,3210,0
|
|
20231201,181000,201297180,3210,3210,3210,3210,0
|
|
20231201,180900,201297180,3210,3210,3210,3210,0
|
|
20231201,180800,201297180,3210,3210,3210,3210,0
|
|
20231201,180700,201297180,3210,3210,3210,3210,0
|
|
20231201,180600,201297180,3210,3210,3210,3210,0
|
|
20231201,180500,201297180,3210,3210,3210,3210,0
|
|
20231201,180400,201297180,3210,3210,3210,3210,0
|
|
20231201,180300,201297180,3210,3210,3210,3210,0
|
|
20231201,180200,201297180,3210,3210,3210,3210,0
|
|
20231201,180100,201297180,3210,3210,3210,3210,0
|
|
20231201,180000,201297180,3210,3210,3210,3210,0
|
|
20231201,175900,201297180,3210,3210,3210,3210,0
|
|
20231201,175800,201297180,3210,3210,3210,3210,0
|
|
20231201,175700,201297180,3210,3210,3210,3210,0
|
|
20231201,175600,201297180,3210,3210,3210,3210,0
|
|
20231201,175500,201297180,3210,3210,3210,3210,0
|
|
20231201,175400,201297180,3210,3210,3210,3210,0
|
|
20231201,175300,201297180,3210,3210,3210,3210,0
|
|
20231201,175200,201297180,3210,3210,3210,3210,0
|
|
20231201,175100,201297180,3210,3210,3210,3210,0
|
|
20231201,175000,201297180,3210,3210,3210,3210,0
|
|
20231201,174900,201297180,3210,3210,3210,3210,0
|
|
20231201,174800,201297180,3210,3210,3210,3210,0
|
|
20231201,174700,201297180,3210,3210,3210,3210,0
|
|
20231201,174600,201297180,3210,3210,3210,3210,0
|
|
20231201,174500,201297180,3210,3210,3210,3210,0
|
|
20231201,174400,201297180,3210,3210,3210,3210,0
|
|
20231201,174300,201297180,3210,3210,3210,3210,2440
|
|
20231201,174200,201297180,3210,3210,3210,3210,0
|
|
20231201,174100,201297180,3210,3210,3210,3210,0
|
|
20231201,174000,201297180,3210,3210,3210,3210,0
|
|
20231201,173900,201297180,3210,3210,3210,3210,0
|
|
20231201,173800,201297180,3210,3210,3210,3210,0
|
|
20231201,173700,201297180,3210,3210,3210,3210,0
|
|
20231201,173600,201297180,3210,3210,3210,3210,0
|
|
20231201,173500,201297180,3210,3210,3210,3210,0
|
|
20231201,173400,201297180,3210,3210,3210,3210,0
|
|
20231201,173300,201297180,3210,3210,3210,3210,0
|
|
20231201,173200,201297180,3210,3210,3210,3210,0
|
|
20231201,173100,201297180,3210,3210,3210,3210,0
|
|
20231201,173000,201297180,3210,3210,3210,3210,0
|
|
20231201,172900,201297180,3210,3210,3210,3210,0
|
|
20231201,172800,201297180,3210,3210,3210,3210,0
|
|
20231201,172700,201297180,3210,3210,3210,3210,0
|
|
20231201,172600,201297180,3210,3210,3210,3210,0
|
|
20231201,172500,201297180,3210,3210,3210,3210,0
|
|
20231201,172400,201297180,3210,3210,3210,3210,0
|
|
20231201,172300,201297180,3210,3210,3210,3210,0
|
|
20231201,172200,201297180,3210,3210,3210,3210,0
|
|
20231201,172100,201297180,3210,3210,3210,3210,0
|
|
20231201,172000,201297180,3210,3210,3210,3210,0
|
|
20231201,171900,201297180,3210,3210,3210,3210,0
|
|
20231201,171800,201297180,3210,3210,3210,3210,0
|
|
20231201,171700,201297180,3210,3210,3210,3210,0
|
|
20231201,171600,201297180,3210,3210,3210,3210,0
|
|
20231201,171500,201297180,3210,3210,3210,3210,0
|
|
20231201,171400,201297180,3210,3210,3210,3210,0
|
|
20231201,171300,201297180,3210,3210,3210,3210,2440
|
|
20231201,171200,201297180,3210,3210,3210,3210,0
|
|
20231201,171100,201297180,3210,3210,3210,3210,0
|
|
20231201,171000,201297180,3210,3210,3210,3210,0
|
|
20231201,170900,201297180,3210,3210,3210,3210,0
|
|
20231201,170800,201297180,3210,3210,3210,3210,0
|
|
20231201,170700,201297180,3210,3210,3210,3210,0
|
|
20231201,170600,201297180,3210,3210,3210,3210,0
|
|
20231201,170500,201297180,3210,3210,3210,3210,0
|
|
20231201,170400,201297180,3210,3210,3210,3210,0
|
|
20231201,170300,201297180,3210,3210,3210,3210,0
|
|
20231201,170200,201297180,3210,3210,3210,3210,0
|
|
20231201,170100,201297180,3210,3210,3210,3210,0
|
|
20231201,170000,201297180,3210,3210,3210,3210,0
|
|
20231201,165900,201297180,3210,3210,3210,3210,0
|
|
20231201,165800,201297180,3210,3210,3210,3210,0
|
|
20231201,165700,201297180,3210,3210,3210,3210,0
|
|
20231201,165600,201297180,3210,3210,3210,3210,0
|
|
20231201,165500,201297180,3210,3210,3210,3210,0
|
|
20231201,165400,201297180,3210,3210,3210,3210,0
|
|
20231201,165300,201297180,3210,3210,3210,3210,0
|
|
20231201,165200,201297180,3210,3210,3210,3210,0
|
|
20231201,165100,201297180,3210,3210,3210,3210,0
|
|
20231201,165000,201297180,3210,3210,3210,3210,0
|
|
20231201,164900,201297180,3210,3210,3210,3210,0
|
|
20231201,164800,201297180,3210,3210,3210,3210,0
|
|
20231201,164700,201297180,3210,3210,3210,3210,0
|
|
20231201,164600,201297180,3210,3210,3210,3210,0
|
|
20231201,164500,201297180,3210,3210,3210,3210,0
|
|
20231201,164400,201297180,3210,3210,3210,3210,0
|
|
20231201,164300,201297180,3210,3210,3210,3210,2440
|
|
20231201,164200,201297180,3210,3210,3210,3210,0
|
|
20231201,164100,201297180,3210,3210,3210,3210,0
|
|
20231201,164000,201297180,3210,3210,3210,3210,0
|
|
20231201,163900,201297180,3210,3210,3210,3210,0
|
|
20231201,163800,201297180,3210,3210,3210,3210,0
|
|
20231201,163700,201297180,3210,3210,3210,3210,0
|
|
20231201,163600,201297180,3210,3210,3210,3210,0
|
|
20231201,163500,201297180,3210,3210,3210,3210,0
|
|
20231201,163400,201297180,3210,3210,3210,3210,0
|
|
20231201,163300,201297180,3210,3210,3210,3210,0
|
|
20231201,163200,201297180,3210,3210,3210,3210,0
|
|
20231201,163100,201297180,3210,3210,3210,3210,0
|
|
20231201,163000,201297180,3210,3210,3210,3210,0
|
|
20231201,162900,201297180,3210,3210,3210,3210,0
|
|
20231201,162800,201297180,3210,3210,3210,3210,0
|
|
20231201,162700,201297180,3210,3210,3210,3210,0
|
|
20231201,162600,201297180,3210,3210,3210,3210,0
|
|
20231201,162500,201297180,3210,3210,3210,3210,0
|
|
20231201,162400,201297180,3210,3210,3210,3210,0
|
|
20231201,162300,201297180,3210,3210,3210,3210,0
|
|
20231201,162200,201297180,3210,3210,3210,3210,0
|
|
20231201,162100,201297180,3210,3210,3210,3210,0
|
|
20231201,162000,201297180,3210,3210,3210,3210,0
|
|
20231201,161900,201297180,3210,3210,3210,3210,0
|
|
20231201,161800,201297180,3210,3210,3210,3210,0
|
|
20231201,161700,201297180,3210,3210,3210,3210,0
|
|
20231201,161600,201297180,3210,3210,3210,3210,0
|
|
20231201,161500,201297180,3210,3210,3210,3210,0
|
|
20231201,161400,201297180,3210,3210,3210,3210,0
|
|
20231201,161300,201297180,3210,3210,3210,3210,2440
|
|
20231201,161200,201297180,3210,3210,3210,3210,0
|
|
20231201,161100,201297180,3210,3210,3210,3210,0
|
|
20231201,161000,201297180,3210,3210,3210,3210,0
|
|
20231201,160900,201297180,3210,3210,3210,3210,0
|
|
20231201,160800,201297180,3210,3210,3210,3210,0
|
|
20231201,160700,201297180,3210,3210,3210,3210,0
|
|
20231201,160600,201297180,3210,3210,3210,3210,0
|
|
20231201,160500,201297180,3210,3210,3210,3210,0
|
|
20231201,160400,201297180,3210,3210,3210,3210,0
|
|
20231201,160300,201297180,3210,3210,3210,3210,0
|
|
20231201,160200,201297180,3210,3210,3210,3210,0
|
|
20231201,160100,201297180,3210,3210,3210,3210,0
|
|
20231201,160000,201297180,3210,3210,3210,3210,0
|
|
20231201,155900,201297180,3210,3210,3210,3210,0
|
|
20231201,155800,201297180,3210,3210,3210,3210,0
|
|
20231201,155700,201297180,3210,3210,3210,3210,0
|
|
20231201,155600,201297180,3210,3210,3210,3210,0
|
|
20231201,155500,201297180,3210,3210,3210,3210,0
|
|
20231201,155400,201297180,3210,3210,3210,3210,0
|
|
20231201,155300,201297180,3210,3210,3210,3210,0
|
|
20231201,155200,201297180,3210,3210,3210,3210,0
|
|
20231201,155100,201297180,3210,3210,3210,3210,0
|
|
20231201,155000,201297180,3210,3210,3210,3210,0
|
|
20231201,154900,201297180,3210,3210,3210,3210,0
|
|
20231201,154800,201297180,3210,3210,3210,3210,0
|
|
20231201,154700,201297180,3210,3210,3210,3210,0
|
|
20231201,154600,201297180,3210,3210,3210,3210,0
|
|
20231201,154500,201297180,3210,3210,3210,3210,0
|
|
20231201,154400,201297180,3210,3210,3210,3210,0
|
|
20231201,154300,201297180,3210,3210,3210,3210,2440
|
|
20231201,154200,201297180,3210,3210,3210,3210,0
|
|
20231201,154100,201297180,3210,3210,3210,3210,0
|
|
20231201,154000,201297180,3210,3210,3210,3210,0
|
|
20231201,153900,201297180,3210,3210,3210,3210,0
|
|
20231201,153800,201297180,3210,3210,3210,3210,0
|
|
20231201,153700,201297180,3210,3210,3210,3210,0
|
|
20231201,153600,201297180,3210,3210,3210,3210,0
|
|
20231201,153500,201297180,3210,3210,3210,3210,0
|
|
20231201,153400,201297180,3210,3210,3210,3210,0
|
|
20231201,153300,201297180,3210,3210,3210,3210,0
|
|
20231201,153200,201297180,3210,3210,3210,3210,0
|
|
20231201,153100,201297180,3210,3210,3210,3210,0
|
|
20231201,153000,201297180,3210,3210,3210,3210,2440
|
|
20231201,152900,193464780,3205,3205,3205,3205,0
|
|
20231201,152800,193464780,3205,3205,3205,3205,0
|
|
20231201,152700,193464780,3205,3205,3205,3205,0
|
|
20231201,152600,193464780,3205,3205,3205,3205,0
|
|
20231201,152500,193464780,3205,3205,3205,3205,0
|
|
20231201,152400,193464780,3205,3205,3205,3205,0
|
|
20231201,152300,193464780,3205,3205,3205,3205,0
|
|
20231201,152200,193464780,3205,3205,3205,3205,0
|
|
20231201,152100,193464780,3205,3205,3205,3205,0
|
|
20231201,152000,193464780,3205,3205,3205,3205,0
|
|
20231201,151900,193464780,3205,3190,3205,3190,2497
|
|
20231201,151800,185469170,3190,3190,3190,3190,49
|
|
20231201,151700,185312860,3195,3195,3195,3195,0
|
|
20231201,151600,185312860,3195,3195,3195,3195,41
|
|
20231201,151500,185181865,3195,3195,3195,3195,0
|
|
20231201,151400,185181865,3195,3195,3195,3195,42
|
|
20231201,151300,185047675,3195,3195,3195,3195,0
|
|
20231201,151200,185047675,3195,3195,3195,3195,0
|
|
20231201,151100,185047675,3195,3195,3195,3195,10
|
|
20231201,151000,185015725,3195,3190,3195,3190,104
|
|
20231201,150900,184683955,3195,3190,3195,3190,142
|
|
20231201,150800,184230715,3195,3195,3195,3195,1
|
|
20231201,150700,184227520,3195,3195,3195,3195,23
|
|
20231201,150600,184154035,3195,3195,3195,3195,0
|
|
20231201,150500,184154035,3195,3195,3195,3195,2
|
|
20231201,150400,184147645,3195,3195,3195,3195,211
|
|
20231201,150300,183473500,3195,3195,3195,3195,0
|
|
20231201,150200,183473500,3195,3195,3195,3195,156
|
|
20231201,150100,182975080,3195,3195,3195,3195,0
|
|
20231201,150000,182975080,3195,3195,3195,3195,799
|
|
20231201,145900,180422275,3195,3190,3195,3190,811
|
|
20231201,145800,177833685,3195,3195,3195,3195,212
|
|
20231201,145700,177156345,3195,3195,3195,3195,0
|
|
20231201,145600,177156345,3195,3195,3195,3195,36
|
|
20231201,145500,177041325,3195,3195,3195,3195,5
|
|
20231201,145400,177025350,3195,3195,3195,3195,504
|
|
20231201,145300,175415070,3195,3195,3195,3195,0
|
|
20231201,145200,175415070,3195,3195,3195,3195,3
|
|
20231201,145100,175405485,3190,3190,3190,3190,488
|
|
20231201,145000,173848765,3190,3190,3190,3190,0
|
|
20231201,144900,173848765,3190,3190,3190,3190,1126
|
|
20231201,144800,170256825,3195,3195,3195,3195,0
|
|
20231201,144700,170256825,3195,3195,3195,3195,0
|
|
20231201,144600,170256825,3195,3195,3195,3195,0
|
|
20231201,144500,170256825,3195,3195,3195,3195,4
|
|
20231201,144400,170244045,3195,3195,3195,3195,0
|
|
20231201,144300,170244045,3195,3195,3195,3195,1
|
|
20231201,144200,170240850,3190,3190,3190,3190,0
|
|
20231201,144100,170240850,3190,3190,3190,3190,1
|
|
20231201,144000,170237660,3195,3195,3195,3195,3
|
|
20231201,143900,170228075,3195,3195,3195,3195,0
|
|
20231201,143800,170228075,3195,3195,3195,3195,0
|
|
20231201,143700,170228075,3195,3195,3195,3195,24
|
|
20231201,143600,170151395,3195,3195,3195,3195,3
|
|
20231201,143500,170141810,3195,3195,3195,3195,0
|
|
20231201,143400,170141810,3195,3195,3195,3195,0
|
|
20231201,143300,170141810,3195,3195,3195,3195,25
|
|
20231201,143200,170061935,3195,3195,3195,3195,9
|
|
20231201,143100,170033180,3195,3190,3195,3190,1318
|
|
20231201,143000,165826915,3190,3190,3190,3190,0
|
|
20231201,142900,165826915,3190,3190,3190,3190,1
|
|
20231201,142800,165823725,3195,3195,3195,3195,0
|
|
20231201,142700,165823725,3195,3195,3195,3195,0
|
|
20231201,142600,165823725,3195,3195,3195,3195,0
|
|
20231201,142500,165823725,3195,3195,3195,3195,0
|
|
20231201,142400,165823725,3195,3195,3195,3190,221
|
|
20231201,142300,165117680,3195,3190,3195,3190,99
|
|
20231201,142200,164801625,3195,3195,3195,3195,110
|
|
20231201,142100,164450175,3195,3195,3195,3195,113
|
|
20231201,142000,164089140,3195,3195,3195,3195,8
|
|
20231201,141900,164063580,3195,3195,3195,3195,100
|
|
20231201,141800,163744080,3195,3195,3195,3195,5
|
|
20231201,141700,163728105,3195,3195,3195,3195,1
|
|
20231201,141600,163724910,3195,3190,3195,3190,42
|
|
20231201,141500,163590820,3190,3190,3190,3190,993
|
|
20231201,141400,160423150,3190,3190,3190,3190,1700
|
|
20231201,141300,155000150,3195,3195,3195,3195,1
|
|
20231201,141200,154996955,3190,3195,3195,3190,1506
|
|
20231201,141100,150192785,3195,3195,3195,3195,0
|
|
20231201,141000,150192785,3195,3195,3195,3195,0
|
|
20231201,140900,150192785,3195,3195,3195,3195,0
|
|
20231201,140800,150192785,3195,3195,3195,3195,0
|
|
20231201,140700,150192785,3195,3195,3195,3195,0
|
|
20231201,140600,150192785,3195,3195,3195,3195,0
|
|
20231201,140500,150192785,3195,3195,3195,3195,0
|
|
20231201,140400,150192785,3195,3195,3195,3195,135
|
|
20231201,140300,149761460,3195,3195,3195,3195,0
|
|
20231201,140200,149761460,3195,3195,3195,3195,1
|
|
20231201,140100,149758265,3195,3195,3195,3195,170
|
|
20231201,140000,149215115,3195,3195,3195,3195,0
|
|
20231201,135900,149215115,3195,3195,3195,3195,0
|
|
20231201,135800,149215115,3195,3195,3195,3195,6
|
|
20231201,135700,149195945,3195,3195,3195,3195,0
|
|
20231201,135600,149195945,3195,3195,3195,3195,0
|
|
20231201,135500,149195945,3195,3195,3195,3195,0
|
|
20231201,135400,149195945,3195,3195,3195,3195,8
|
|
20231201,135300,149170385,3195,3195,3195,3195,0
|
|
20231201,135200,149170385,3195,3190,3195,3190,220
|
|
20231201,135100,148467585,3195,3195,3195,3195,5
|
|
20231201,135000,148451610,3195,3195,3195,3195,298
|
|
20231201,134900,147499500,3195,3195,3195,3195,0
|
|
20231201,134800,147499500,3195,3195,3195,3195,70
|
|
20231201,134700,147275850,3195,3195,3195,3195,7
|
|
20231201,134600,147253485,3195,3195,3195,3195,10
|
|
20231201,134500,147221535,3195,3195,3195,3195,0
|
|
20231201,134400,147221535,3195,3190,3195,3190,440
|
|
20231201,134300,145817735,3195,3195,3195,3195,68
|
|
20231201,134200,145600475,3195,3195,3195,3195,6
|
|
20231201,134100,145581305,3195,3195,3195,3195,5
|
|
20231201,134000,145565330,3190,3195,3195,3190,105
|
|
20231201,133900,145229880,3195,3195,3195,3195,1
|
|
20231201,133800,145226685,3195,3195,3195,3195,0
|
|
20231201,133700,145226685,3195,3195,3195,3195,24
|
|
20231201,133600,145150005,3195,3195,3195,3195,205
|
|
20231201,133500,144495030,3195,3195,3195,3195,676
|
|
20231201,133400,142335210,3195,3195,3195,3195,100
|
|
20231201,133300,142015710,3200,3200,3200,3200,10
|
|
20231201,133200,141983710,3190,3190,3190,3190,0
|
|
20231201,133100,141983710,3190,3190,3190,3190,0
|
|
20231201,133000,141983710,3190,3190,3190,3190,0
|
|
20231201,132900,141983710,3190,3195,3195,3190,300
|
|
20231201,132800,141025825,3200,3200,3200,3200,0
|
|
20231201,132700,141025825,3200,3200,3200,3200,2
|
|
20231201,132600,141019425,3195,3195,3195,3195,0
|
|
20231201,132500,141019425,3195,3195,3195,3195,0
|
|
20231201,132400,141019425,3195,3195,3195,3195,0
|
|
20231201,132300,141019425,3195,3195,3195,3195,601
|
|
20231201,132200,139099230,3195,3195,3195,3195,0
|
|
20231201,132100,139099230,3195,3195,3195,3195,236
|
|
20231201,132000,138345210,3200,3200,3200,3200,16
|
|
20231201,131900,138294010,3205,3205,3205,3205,0
|
|
20231201,131800,138294010,3205,3205,3205,3205,0
|
|
20231201,131700,138294010,3205,3205,3205,3205,0
|
|
20231201,131600,138294010,3205,3205,3205,3205,0
|
|
20231201,131500,138294010,3205,3205,3205,3205,0
|
|
20231201,131400,138294010,3205,3205,3205,3205,0
|
|
20231201,131300,138294010,3205,3205,3205,3205,0
|
|
20231201,131200,138294010,3205,3205,3205,3205,0
|
|
20231201,131100,138294010,3205,3205,3205,3205,0
|
|
20231201,131000,138294010,3205,3205,3205,3205,0
|
|
20231201,130900,138294010,3205,3205,3205,3205,0
|
|
20231201,130800,138294010,3205,3205,3205,3205,0
|
|
20231201,130700,138294010,3205,3205,3205,3205,0
|
|
20231201,130600,138294010,3205,3205,3205,3205,0
|
|
20231201,130500,138294010,3205,3205,3205,3205,0
|
|
20231201,130400,138294010,3205,3205,3205,3205,0
|
|
20231201,130300,138294010,3205,3205,3205,3205,0
|
|
20231201,130200,138294010,3205,3205,3205,3205,0
|
|
20231201,130100,138294010,3205,3205,3205,3205,0
|
|
20231201,130000,138294010,3205,3205,3205,3205,0
|
|
20231201,125900,138294010,3205,3205,3205,3205,0
|
|
20231201,125800,138294010,3205,3205,3205,3205,0
|
|
20231201,125700,138294010,3205,3205,3205,3205,0
|
|
20231201,125600,138294010,3205,3190,3205,3190,311
|
|
20231201,125500,137301905,3190,3190,3190,3190,0
|
|
20231201,125400,137301905,3190,3190,3190,3190,0
|
|
20231201,125300,137301905,3190,3195,3195,3190,98
|
|
20231201,125200,136989210,3195,3195,3195,3195,0
|
|
20231201,125100,136989210,3195,3195,3195,3195,0
|
|
20231201,125000,136989210,3195,3200,3200,3195,500
|
|
20231201,124900,135391210,3205,3205,3205,3205,2
|
|
20231201,124800,135384800,3210,3210,3210,3210,0
|
|
20231201,124700,135384800,3210,3210,3210,3210,0
|
|
20231201,124600,135384800,3210,3210,3210,3210,0
|
|
20231201,124500,135384800,3210,3210,3210,3210,0
|
|
20231201,124400,135384800,3210,3210,3210,3210,129
|
|
20231201,124300,134970710,3210,3210,3210,3210,1
|
|
20231201,124200,134967500,3210,3210,3210,3210,10
|
|
20231201,124100,134935400,3210,3210,3210,3210,0
|
|
20231201,124000,134935400,3210,3210,3210,3210,0
|
|
20231201,123900,134935400,3210,3210,3210,3210,0
|
|
20231201,123800,134935400,3210,3210,3210,3210,0
|
|
20231201,123700,134935400,3210,3210,3210,3210,0
|
|
20231201,123600,134935400,3210,3210,3210,3210,0
|
|
20231201,123500,134935400,3210,3210,3210,3210,0
|
|
20231201,123400,134935400,3210,3210,3210,3210,0
|
|
20231201,123300,134935400,3210,3210,3210,3210,0
|
|
20231201,123200,134935400,3210,3210,3210,3210,2
|
|
20231201,123100,134928980,3205,3205,3205,3205,0
|
|
20231201,123000,134928980,3205,3205,3205,3205,100
|
|
20231201,122900,134608480,3190,3200,3200,3190,347
|
|
20231201,122800,133501445,3210,3210,3210,3210,10
|
|
20231201,122700,133469345,3210,3210,3210,3210,0
|
|
20231201,122600,133469345,3210,3210,3210,3210,0
|
|
20231201,122500,133469345,3210,3210,3210,3210,0
|
|
20231201,122400,133469345,3210,3210,3210,3210,0
|
|
20231201,122300,133469345,3210,3210,3210,3210,2
|
|
20231201,122200,133462925,3210,3210,3210,3210,0
|
|
20231201,122100,133462925,3210,3210,3210,3210,0
|
|
20231201,122000,133462925,3210,3210,3210,3210,9
|
|
20231201,121900,133434035,3190,3190,3190,3190,0
|
|
20231201,121800,133434035,3190,3190,3190,3190,0
|
|
20231201,121700,133434035,3190,3190,3190,3190,0
|
|
20231201,121600,133434035,3190,3190,3190,3190,0
|
|
20231201,121500,133434035,3190,3205,3205,3190,9062
|
|
20231201,121400,104468580,3210,3210,3210,3210,5
|
|
20231201,121300,104452530,3200,3200,3200,3200,0
|
|
20231201,121200,104452530,3200,3200,3200,3200,0
|
|
20231201,121100,104452530,3200,3200,3200,3200,0
|
|
20231201,121000,104452530,3200,3200,3200,3200,0
|
|
20231201,120900,104452530,3200,3200,3200,3200,0
|
|
20231201,120800,104452530,3200,3200,3200,3200,0
|
|
20231201,120700,104452530,3200,3200,3200,3200,0
|
|
20231201,120600,104452530,3200,3200,3200,3200,0
|
|
20231201,120500,104452530,3200,3200,3200,3200,0
|
|
20231201,120400,104452530,3200,3200,3200,3200,0
|
|
20231201,120300,104452530,3200,3200,3200,3200,0
|
|
20231201,120200,104452530,3200,3200,3200,3200,0
|
|
20231201,120100,104452530,3200,3200,3200,3200,0
|
|
20231201,120000,104452530,3200,3200,3200,3200,0
|
|
20231201,115900,104452530,3200,3200,3200,3200,0
|
|
20231201,115800,104452530,3200,3200,3200,3200,0
|
|
20231201,115700,104452530,3200,3200,3200,3200,297
|
|
20231201,115600,103502130,3205,3205,3205,3205,3
|
|
20231201,115500,103492515,3210,3210,3210,3210,0
|
|
20231201,115400,103492515,3210,3210,3210,3210,0
|
|
20231201,115300,103492515,3210,3210,3210,3210,115
|
|
20231201,115200,103123365,3210,3210,3210,3210,0
|
|
20231201,115100,103123365,3210,3210,3210,3210,0
|
|
20231201,115000,103123365,3210,3210,3210,3210,0
|
|
20231201,114900,103123365,3210,3210,3210,3210,5
|
|
20231201,114800,103107315,3210,3210,3210,3210,0
|
|
20231201,114700,103107315,3210,3210,3210,3210,5
|
|
20231201,114600,103091265,3210,3210,3210,3210,0
|
|
20231201,114500,103091265,3210,3210,3210,3210,0
|
|
20231201,114400,103091265,3210,3210,3210,3210,7
|
|
20231201,114300,103068795,3210,3210,3210,3210,0
|
|
20231201,114200,103068795,3210,3210,3210,3210,199
|
|
20231201,114100,102430005,3210,3210,3210,3210,1671
|
|
20231201,114000,97066095,3210,3210,3210,3210,200
|
|
20231201,113900,96424095,3210,3210,3210,3210,0
|
|
20231201,113800,96424095,3210,3210,3210,3210,0
|
|
20231201,113700,96424095,3210,3210,3210,3210,0
|
|
20231201,113600,96424095,3210,3210,3210,3210,0
|
|
20231201,113500,96424095,3210,3210,3210,3210,59
|
|
20231201,113400,96234705,3205,3205,3205,3205,0
|
|
20231201,113300,96234705,3205,3205,3205,3205,0
|
|
20231201,113200,96234705,3205,3205,3205,3205,4
|
|
20231201,113100,96221885,3205,3205,3205,3205,3
|
|
20231201,113000,96212270,3205,3205,3205,3205,89
|
|
20231201,112900,95927025,3205,3205,3205,3205,404
|
|
20231201,112800,94632205,3205,3200,3205,3200,41
|
|
20231201,112700,94500805,3205,3205,3205,3205,555
|
|
20231201,112600,92722030,3210,3210,3210,3210,2
|
|
20231201,112500,92715610,3205,3205,3205,3205,0
|
|
20231201,112400,92715610,3205,3205,3205,3205,271
|
|
20231201,112300,91847055,3210,3210,3210,3210,0
|
|
20231201,112200,91847055,3210,3210,3210,3210,0
|
|
20231201,112100,91847055,3210,3210,3210,3210,0
|
|
20231201,112000,91847055,3210,3210,3210,3210,3
|
|
20231201,111900,91837425,3210,3210,3210,3210,0
|
|
20231201,111800,91837425,3210,3210,3210,3210,23
|
|
20231201,111700,91763595,3205,3205,3205,3205,2
|
|
20231201,111600,91757185,3210,3210,3210,3210,3
|
|
20231201,111500,91747555,3210,3210,3210,3210,0
|
|
20231201,111400,91747555,3210,3210,3210,3210,0
|
|
20231201,111300,91747555,3210,3210,3210,3210,0
|
|
20231201,111200,91747555,3210,3210,3210,3210,0
|
|
20231201,111100,91747555,3210,3210,3210,3210,300
|
|
20231201,111000,90784555,3205,3205,3205,3205,31
|
|
20231201,110900,90685200,3210,3210,3210,3210,2
|
|
20231201,110800,90678780,3205,3205,3205,3205,0
|
|
20231201,110700,90678780,3205,3205,3205,3205,0
|
|
20231201,110600,90678780,3205,3205,3205,3205,82
|
|
20231201,110500,90415970,3205,3205,3205,3205,0
|
|
20231201,110400,90415970,3205,3205,3205,3205,0
|
|
20231201,110300,90415970,3205,3205,3205,3205,0
|
|
20231201,110200,90415970,3205,3210,3210,3205,302
|
|
20231201,110100,89448050,3205,3205,3205,3205,49
|
|
20231201,110000,89291005,3205,3205,3205,3205,1
|
|
20231201,105900,89287800,3205,3205,3205,3205,50
|
|
20231201,105800,89127550,3205,3205,3205,3205,0
|
|
20231201,105700,89127550,3205,3205,3205,3205,0
|
|
20231201,105600,89127550,3205,3205,3205,3205,500
|
|
20231201,105500,87525050,3205,3205,3205,3205,0
|
|
20231201,105400,87525050,3205,3205,3205,3205,500
|
|
20231201,105300,85922550,3205,3205,3205,3205,2
|
|
20231201,105200,85916140,3210,3210,3210,3210,0
|
|
20231201,105100,85916140,3210,3210,3210,3210,0
|
|
20231201,105000,85916140,3210,3210,3210,3210,3
|
|
20231201,104900,85906510,3210,3210,3210,3210,0
|
|
20231201,104800,85906510,3210,3210,3210,3210,0
|
|
20231201,104700,85906510,3210,3210,3210,3210,0
|
|
20231201,104600,85906510,3210,3210,3210,3210,0
|
|
20231201,104500,85906510,3210,3210,3210,3210,0
|
|
20231201,104400,85906510,3210,3210,3210,3210,0
|
|
20231201,104300,85906510,3210,3210,3210,3210,2
|
|
20231201,104200,85900090,3200,3200,3200,3200,390
|
|
20231201,104100,84652090,3210,3200,3210,3200,301
|
|
20231201,104000,83688880,3215,3215,3215,3215,0
|
|
20231201,103900,83688880,3215,3215,3215,3215,0
|
|
20231201,103800,83688880,3215,3215,3215,3215,2
|
|
20231201,103700,83682450,3210,3210,3210,3210,0
|
|
20231201,103600,83682450,3210,3210,3210,3210,1291
|
|
20231201,103500,79538340,3210,3210,3210,3210,0
|
|
20231201,103400,79538340,3210,3210,3210,3210,5
|
|
20231201,103300,79522290,3205,3205,3205,3205,53
|
|
20231201,103200,79352425,3205,3205,3205,3205,171
|
|
20231201,103100,78804370,3210,3210,3210,3210,22
|
|
20231201,103000,78733750,3210,3210,3210,3210,0
|
|
20231201,102900,78733750,3210,3210,3210,3210,17
|
|
20231201,102800,78679180,3215,3215,3215,3215,0
|
|
20231201,102700,78679180,3215,3215,3215,3215,19
|
|
20231201,102600,78618095,3215,3215,3215,3215,8
|
|
20231201,102500,78592375,3215,3215,3215,3215,0
|
|
20231201,102400,78592375,3215,3215,3215,3215,0
|
|
20231201,102300,78592375,3215,3210,3215,3210,6271
|
|
20231201,102200,58431375,3210,3210,3210,3210,1958
|
|
20231201,102100,52146195,3205,3205,3205,3205,0
|
|
20231201,102000,52146195,3205,3205,3205,3205,0
|
|
20231201,101900,52146195,3205,3205,3205,3205,0
|
|
20231201,101800,52146195,3205,3205,3205,3205,0
|
|
20231201,101700,52146195,3205,3205,3205,3205,108
|
|
20231201,101600,51800055,3205,3205,3205,3205,30
|
|
20231201,101500,51703905,3205,3205,3205,3205,30
|
|
20231201,101400,51607755,3205,3205,3205,3205,2
|
|
20231201,101300,51601345,3200,3205,3205,3200,30
|
|
20231201,101200,51505305,3205,3205,3205,3205,0
|
|
20231201,101100,51505305,3205,3205,3205,3205,42
|
|
20231201,101000,51370695,3205,3210,3210,3205,460
|
|
20231201,100900,49896385,3205,3210,3210,3205,299
|
|
20231201,100800,48938080,3210,3210,3210,3210,303
|
|
20231201,100700,47965450,3210,3210,3210,3210,0
|
|
20231201,100600,47965450,3210,3210,3210,3210,0
|
|
20231201,100500,47965450,3210,3210,3210,3210,0
|
|
20231201,100400,47965450,3210,3210,3210,3210,0
|
|
20231201,100300,47965450,3210,3210,3210,3210,100
|
|
20231201,100200,47644450,3210,3210,3210,3210,0
|
|
20231201,100100,47644450,3210,3210,3210,3210,137
|
|
20231201,100000,47204680,3210,3210,3210,3210,781
|
|
20231201,095900,44697670,3210,3210,3210,3210,0
|
|
20231201,095800,44697670,3210,3210,3210,3210,49
|
|
20231201,095700,44540380,3210,3210,3210,3210,0
|
|
20231201,095600,44540380,3210,3210,3210,3210,0
|
|
20231201,095500,44540380,3210,3210,3210,3210,0
|
|
20231201,095400,44540380,3210,3210,3210,3210,0
|
|
20231201,095300,44540380,3210,3210,3210,3210,2
|
|
20231201,095200,44533960,3210,3210,3210,3210,246
|
|
20231201,095100,43744300,3210,3210,3210,3210,99
|
|
20231201,095000,43426510,3210,3210,3210,3210,540
|
|
20231201,094900,41693110,3215,3210,3215,3210,300
|
|
20231201,094800,40730105,3210,3210,3210,3210,0
|
|
20231201,094700,40730105,3210,3210,3210,3210,20
|
|
20231201,094600,40665905,3210,3210,3210,3210,469
|
|
20231201,094500,39160415,3210,3210,3210,3210,2
|
|
20231201,094400,39153995,3210,3210,3210,3210,0
|
|
20231201,094300,39153995,3210,3210,3210,3210,27
|
|
20231201,094200,39067325,3210,3215,3215,3210,3
|
|
20231201,094100,39057685,3215,3205,3215,3205,1706
|
|
20231201,094000,33577005,3205,3205,3205,3205,0
|
|
20231201,093900,33577005,3205,3205,3205,3205,9
|
|
20231201,093800,33548160,3200,3200,3200,3200,0
|
|
20231201,093700,33548160,3200,3200,3200,3200,0
|
|
20231201,093600,33548160,3200,3200,3200,3200,0
|
|
20231201,093500,33548160,3200,3210,3210,3200,1105
|
|
20231201,093400,30008010,3200,3200,3200,3200,0
|
|
20231201,093300,30008010,3200,3200,3200,3200,0
|
|
20231201,093200,30008010,3200,3200,3200,3200,311
|
|
20231201,093100,29012810,3210,3210,3210,3210,4
|
|
20231201,093000,28999970,3210,3210,3210,3210,0
|
|
20231201,092900,28999970,3210,3210,3210,3210,1
|
|
20231201,092800,28996760,3210,3210,3210,3210,0
|
|
20231201,092700,28996760,3210,3210,3210,3210,300
|
|
20231201,092600,28033760,3200,3200,3200,3200,0
|
|
20231201,092500,28033760,3200,3200,3200,3200,1
|
|
20231201,092400,28030560,3210,3210,3210,3210,0
|
|
20231201,092300,28030560,3210,3210,3210,3210,8
|
|
20231201,092200,28004880,3210,3210,3210,3210,623
|
|
20231201,092100,26005050,3200,3200,3200,3200,14
|
|
20231201,092000,25960250,3195,3195,3195,3195,304
|
|
20231201,091900,24988970,3195,3195,3195,3195,680
|
|
20231201,091800,22816370,3195,3195,3195,3195,30
|
|
20231201,091700,22720520,3195,3195,3195,3195,0
|
|
20231201,091600,22720520,3195,3195,3195,3195,0
|
|
20231201,091500,22720520,3195,3195,3195,3195,50
|
|
20231201,091400,22560770,3190,3190,3190,3190,0
|
|
20231201,091300,22560770,3190,3190,3190,3190,0
|
|
20231201,091200,22560770,3190,3195,3195,3190,3001
|
|
20231201,091100,12983405,3200,3200,3200,3200,3
|
|
20231201,091000,12973805,3195,3195,3195,3195,0
|
|
20231201,090900,12973805,3195,3195,3195,3195,0
|
|
20231201,090800,12973805,3195,3210,3210,3195,1518
|
|
20231201,090700,8123525,3195,3200,3200,3195,575
|
|
20231201,090600,6286365,3210,3210,3210,3210,0
|
|
20231201,090500,6286365,3210,3210,3210,3210,24
|
|
20231201,090400,6209325,3210,3210,3210,3210,0
|
|
20231201,090300,6209325,3210,3210,3210,3210,0
|
|
20231201,090200,6209325,3210,3200,3210,3195,901
|
|
20231201,090100,3330310,3200,3200,3200,3200,0
|
|
20231201,090000,3330310,3200,3215,3215,3200,1029
|