622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191900,462511885,3035,3035,3035,3035,2697
|
|
20231201,191800,462511885,3035,3035,3035,3035,0
|
|
20231201,191700,462511885,3035,3035,3035,3035,0
|
|
20231201,191600,462511885,3035,3035,3035,3035,0
|
|
20231201,191500,462511885,3035,3035,3035,3035,0
|
|
20231201,191400,462511885,3035,3035,3035,3035,0
|
|
20231201,191300,462511885,3035,3035,3035,3035,0
|
|
20231201,191200,462511885,3035,3035,3035,3035,0
|
|
20231201,191100,462511885,3035,3035,3035,3035,0
|
|
20231201,191000,462511885,3035,3035,3035,3035,0
|
|
20231201,190900,462511885,3035,3035,3035,3035,0
|
|
20231201,190800,462511885,3035,3035,3035,3035,0
|
|
20231201,190700,462511885,3035,3035,3035,3035,0
|
|
20231201,190600,462511885,3035,3035,3035,3035,0
|
|
20231201,190500,462511885,3035,3035,3035,3035,0
|
|
20231201,190400,462511885,3035,3035,3035,3035,0
|
|
20231201,190300,462511885,3035,3035,3035,3035,0
|
|
20231201,190200,462511885,3035,3035,3035,3035,0
|
|
20231201,190100,462511885,3035,3035,3035,3035,0
|
|
20231201,190000,462511885,3035,3035,3035,3035,0
|
|
20231201,185900,462511885,3035,3035,3035,3035,0
|
|
20231201,185800,462511885,3035,3035,3035,3035,0
|
|
20231201,185700,462511885,3035,3035,3035,3035,0
|
|
20231201,185600,462511885,3035,3035,3035,3035,0
|
|
20231201,185500,462511885,3035,3035,3035,3035,0
|
|
20231201,185400,462511885,3035,3035,3035,3035,0
|
|
20231201,185300,462511885,3035,3035,3035,3035,0
|
|
20231201,185200,462511885,3035,3035,3035,3035,0
|
|
20231201,185100,462511885,3035,3035,3035,3035,0
|
|
20231201,185000,462511885,3035,3035,3035,3035,0
|
|
20231201,184900,462511885,3035,3035,3035,3035,2697
|
|
20231201,184800,462511885,3035,3035,3035,3035,0
|
|
20231201,184700,462511885,3035,3035,3035,3035,0
|
|
20231201,184600,462511885,3035,3035,3035,3035,0
|
|
20231201,184500,462511885,3035,3035,3035,3035,0
|
|
20231201,184400,462511885,3035,3035,3035,3035,0
|
|
20231201,184300,462511885,3035,3035,3035,3035,0
|
|
20231201,184200,462511885,3035,3035,3035,3035,0
|
|
20231201,184100,462511885,3035,3035,3035,3035,0
|
|
20231201,184000,462511885,3035,3035,3035,3035,0
|
|
20231201,183900,462511885,3035,3035,3035,3035,0
|
|
20231201,183800,462511885,3035,3035,3035,3035,0
|
|
20231201,183700,462511885,3035,3035,3035,3035,0
|
|
20231201,183600,462511885,3035,3035,3035,3035,0
|
|
20231201,183500,462511885,3035,3035,3035,3035,0
|
|
20231201,183400,462511885,3035,3035,3035,3035,0
|
|
20231201,183300,462511885,3035,3035,3035,3035,0
|
|
20231201,183200,462511885,3035,3035,3035,3035,0
|
|
20231201,183100,462511885,3035,3035,3035,3035,0
|
|
20231201,183000,462511885,3035,3035,3035,3035,0
|
|
20231201,182900,462511885,3035,3035,3035,3035,0
|
|
20231201,182800,462511885,3035,3035,3035,3035,0
|
|
20231201,182700,462511885,3035,3035,3035,3035,0
|
|
20231201,182600,462511885,3035,3035,3035,3035,0
|
|
20231201,182500,462511885,3035,3035,3035,3035,0
|
|
20231201,182400,462511885,3035,3035,3035,3035,0
|
|
20231201,182300,462511885,3035,3035,3035,3035,0
|
|
20231201,182200,462511885,3035,3035,3035,3035,0
|
|
20231201,182100,462511885,3035,3035,3035,3035,0
|
|
20231201,182000,462511885,3035,3035,3035,3035,0
|
|
20231201,181900,462511885,3035,3035,3035,3035,2697
|
|
20231201,181800,462511885,3035,3035,3035,3035,0
|
|
20231201,181700,462511885,3035,3035,3035,3035,0
|
|
20231201,181600,462511885,3035,3035,3035,3035,0
|
|
20231201,181500,462511885,3035,3035,3035,3035,0
|
|
20231201,181400,462511885,3035,3035,3035,3035,0
|
|
20231201,181300,462511885,3035,3035,3035,3035,0
|
|
20231201,181200,462511885,3035,3035,3035,3035,0
|
|
20231201,181100,462511885,3035,3035,3035,3035,0
|
|
20231201,181000,462511885,3035,3035,3035,3035,0
|
|
20231201,180900,462511885,3035,3035,3035,3035,0
|
|
20231201,180800,462511885,3035,3035,3035,3035,0
|
|
20231201,180700,462511885,3035,3035,3035,3035,0
|
|
20231201,180600,462511885,3035,3035,3035,3035,0
|
|
20231201,180500,462511885,3035,3035,3035,3035,0
|
|
20231201,180400,462511885,3035,3035,3035,3035,0
|
|
20231201,180300,462511885,3035,3035,3035,3035,0
|
|
20231201,180200,462511885,3035,3035,3035,3035,0
|
|
20231201,180100,462511885,3035,3035,3035,3035,0
|
|
20231201,180000,462511885,3035,3035,3035,3035,0
|
|
20231201,175900,462511885,3035,3035,3035,3035,0
|
|
20231201,175800,462511885,3035,3035,3035,3035,0
|
|
20231201,175700,462511885,3035,3035,3035,3035,0
|
|
20231201,175600,462511885,3035,3035,3035,3035,0
|
|
20231201,175500,462511885,3035,3035,3035,3035,0
|
|
20231201,175400,462511885,3035,3035,3035,3035,0
|
|
20231201,175300,462511885,3035,3035,3035,3035,0
|
|
20231201,175200,462511885,3035,3035,3035,3035,0
|
|
20231201,175100,462511885,3035,3035,3035,3035,0
|
|
20231201,175000,462511885,3035,3035,3035,3035,0
|
|
20231201,174900,462511885,3035,3035,3035,3035,2697
|
|
20231201,174800,462511885,3035,3035,3035,3035,0
|
|
20231201,174700,462511885,3035,3035,3035,3035,0
|
|
20231201,174600,462511885,3035,3035,3035,3035,0
|
|
20231201,174500,462511885,3035,3035,3035,3035,0
|
|
20231201,174400,462511885,3035,3035,3035,3035,0
|
|
20231201,174300,462511885,3035,3035,3035,3035,0
|
|
20231201,174200,462511885,3035,3035,3035,3035,0
|
|
20231201,174100,462511885,3035,3035,3035,3035,0
|
|
20231201,174000,462511885,3035,3035,3035,3035,0
|
|
20231201,173900,462511885,3035,3035,3035,3035,0
|
|
20231201,173800,462511885,3035,3035,3035,3035,0
|
|
20231201,173700,462511885,3035,3035,3035,3035,0
|
|
20231201,173600,462511885,3035,3035,3035,3035,0
|
|
20231201,173500,462511885,3035,3035,3035,3035,0
|
|
20231201,173400,462511885,3035,3035,3035,3035,0
|
|
20231201,173300,462511885,3035,3035,3035,3035,0
|
|
20231201,173200,462511885,3035,3035,3035,3035,0
|
|
20231201,173100,462511885,3035,3035,3035,3035,0
|
|
20231201,173000,462511885,3035,3035,3035,3035,0
|
|
20231201,172900,462511885,3035,3035,3035,3035,0
|
|
20231201,172800,462511885,3035,3035,3035,3035,0
|
|
20231201,172700,462511885,3035,3035,3035,3035,0
|
|
20231201,172600,462511885,3035,3035,3035,3035,0
|
|
20231201,172500,462511885,3035,3035,3035,3035,0
|
|
20231201,172400,462511885,3035,3035,3035,3035,0
|
|
20231201,172300,462511885,3035,3035,3035,3035,0
|
|
20231201,172200,462511885,3035,3035,3035,3035,0
|
|
20231201,172100,462511885,3035,3035,3035,3035,0
|
|
20231201,172000,462511885,3035,3035,3035,3035,0
|
|
20231201,171900,462511885,3035,3035,3035,3035,2697
|
|
20231201,171800,462511885,3035,3035,3035,3035,0
|
|
20231201,171700,462511885,3035,3035,3035,3035,0
|
|
20231201,171600,462511885,3035,3035,3035,3035,0
|
|
20231201,171500,462511885,3035,3035,3035,3035,0
|
|
20231201,171400,462511885,3035,3035,3035,3035,0
|
|
20231201,171300,462511885,3035,3035,3035,3035,0
|
|
20231201,171200,462511885,3035,3035,3035,3035,0
|
|
20231201,171100,462511885,3035,3035,3035,3035,0
|
|
20231201,171000,462511885,3035,3035,3035,3035,0
|
|
20231201,170900,462511885,3035,3035,3035,3035,0
|
|
20231201,170800,462511885,3035,3035,3035,3035,0
|
|
20231201,170700,462511885,3035,3035,3035,3035,0
|
|
20231201,170600,462511885,3035,3035,3035,3035,0
|
|
20231201,170500,462511885,3035,3035,3035,3035,0
|
|
20231201,170400,462511885,3035,3035,3035,3035,0
|
|
20231201,170300,462511885,3035,3035,3035,3035,0
|
|
20231201,170200,462511885,3035,3035,3035,3035,0
|
|
20231201,170100,462511885,3035,3035,3035,3035,0
|
|
20231201,170000,462511885,3035,3035,3035,3035,0
|
|
20231201,165900,462511885,3035,3035,3035,3035,0
|
|
20231201,165800,462511885,3035,3035,3035,3035,0
|
|
20231201,165700,462511885,3035,3035,3035,3035,0
|
|
20231201,165600,462511885,3035,3035,3035,3035,0
|
|
20231201,165500,462511885,3035,3035,3035,3035,0
|
|
20231201,165400,462511885,3035,3035,3035,3035,0
|
|
20231201,165300,462511885,3035,3035,3035,3035,0
|
|
20231201,165200,462511885,3035,3035,3035,3035,0
|
|
20231201,165100,462511885,3035,3035,3035,3035,0
|
|
20231201,165000,462511885,3035,3035,3035,3035,0
|
|
20231201,164900,462511885,3035,3035,3035,3035,2697
|
|
20231201,164800,462511885,3035,3035,3035,3035,0
|
|
20231201,164700,462511885,3035,3035,3035,3035,0
|
|
20231201,164600,462511885,3035,3035,3035,3035,0
|
|
20231201,164500,462511885,3035,3035,3035,3035,0
|
|
20231201,164400,462511885,3035,3035,3035,3035,0
|
|
20231201,164300,462511885,3035,3035,3035,3035,0
|
|
20231201,164200,462511885,3035,3035,3035,3035,0
|
|
20231201,164100,462511885,3035,3035,3035,3035,0
|
|
20231201,164000,462511885,3035,3035,3035,3035,0
|
|
20231201,163900,462511885,3035,3035,3035,3035,0
|
|
20231201,163800,462511885,3035,3035,3035,3035,0
|
|
20231201,163700,462511885,3035,3035,3035,3035,0
|
|
20231201,163600,462511885,3035,3035,3035,3035,0
|
|
20231201,163500,462511885,3035,3035,3035,3035,0
|
|
20231201,163400,462511885,3035,3035,3035,3035,0
|
|
20231201,163300,462511885,3035,3035,3035,3035,0
|
|
20231201,163200,462511885,3035,3035,3035,3035,0
|
|
20231201,163100,462511885,3035,3035,3035,3035,0
|
|
20231201,163000,462511885,3035,3035,3035,3035,0
|
|
20231201,162900,462511885,3035,3035,3035,3035,0
|
|
20231201,162800,462511885,3035,3035,3035,3035,0
|
|
20231201,162700,462511885,3035,3035,3035,3035,0
|
|
20231201,162600,462511885,3035,3035,3035,3035,0
|
|
20231201,162500,462511885,3035,3035,3035,3035,0
|
|
20231201,162400,462511885,3035,3035,3035,3035,0
|
|
20231201,162300,462511885,3035,3035,3035,3035,0
|
|
20231201,162200,462511885,3035,3035,3035,3035,0
|
|
20231201,162100,462511885,3035,3035,3035,3035,0
|
|
20231201,162000,462511885,3035,3035,3035,3035,0
|
|
20231201,161900,462511885,3035,3035,3035,3035,2697
|
|
20231201,161800,462511885,3035,3035,3035,3035,0
|
|
20231201,161700,462511885,3035,3035,3035,3035,0
|
|
20231201,161600,462511885,3035,3035,3035,3035,0
|
|
20231201,161500,462511885,3035,3035,3035,3035,0
|
|
20231201,161400,462511885,3035,3035,3035,3035,0
|
|
20231201,161300,462511885,3035,3035,3035,3035,0
|
|
20231201,161200,462511885,3035,3035,3035,3035,0
|
|
20231201,161100,462511885,3035,3035,3035,3035,0
|
|
20231201,161000,462511885,3035,3035,3035,3035,0
|
|
20231201,160900,462511885,3035,3035,3035,3035,0
|
|
20231201,160800,462511885,3035,3035,3035,3035,0
|
|
20231201,160700,462511885,3035,3035,3035,3035,0
|
|
20231201,160600,462511885,3035,3035,3035,3035,0
|
|
20231201,160500,462511885,3035,3035,3035,3035,0
|
|
20231201,160400,462511885,3035,3035,3035,3035,0
|
|
20231201,160300,462511885,3035,3035,3035,3035,0
|
|
20231201,160200,462511885,3035,3035,3035,3035,0
|
|
20231201,160100,462511885,3035,3035,3035,3035,0
|
|
20231201,160000,462511885,3035,3035,3035,3035,0
|
|
20231201,155900,462511885,3035,3035,3035,3035,0
|
|
20231201,155800,462511885,3035,3035,3035,3035,0
|
|
20231201,155700,462511885,3035,3035,3035,3035,0
|
|
20231201,155600,462511885,3035,3035,3035,3035,0
|
|
20231201,155500,462511885,3035,3035,3035,3035,0
|
|
20231201,155400,462511885,3035,3035,3035,3035,0
|
|
20231201,155300,462511885,3035,3035,3035,3035,0
|
|
20231201,155200,462511885,3035,3035,3035,3035,0
|
|
20231201,155100,462511885,3035,3035,3035,3035,0
|
|
20231201,155000,462511885,3035,3035,3035,3035,0
|
|
20231201,154900,462511885,3035,3035,3035,3035,2697
|
|
20231201,154800,462511885,3035,3035,3035,3035,0
|
|
20231201,154700,462511885,3035,3035,3035,3035,0
|
|
20231201,154600,462511885,3035,3035,3035,3035,0
|
|
20231201,154500,462511885,3035,3035,3035,3035,0
|
|
20231201,154400,462511885,3035,3035,3035,3035,0
|
|
20231201,154300,462511885,3035,3035,3035,3035,0
|
|
20231201,154200,462511885,3035,3035,3035,3035,0
|
|
20231201,154100,462511885,3035,3035,3035,3035,0
|
|
20231201,154000,462511885,3035,3035,3035,3035,0
|
|
20231201,153900,462511885,3035,3035,3035,3035,0
|
|
20231201,153800,462511885,3035,3035,3035,3035,0
|
|
20231201,153700,462511885,3035,3035,3035,3035,0
|
|
20231201,153600,462511885,3035,3035,3035,3035,0
|
|
20231201,153500,462511885,3035,3035,3035,3035,0
|
|
20231201,153400,462511885,3035,3035,3035,3035,0
|
|
20231201,153300,462511885,3035,3035,3035,3035,0
|
|
20231201,153200,462511885,3035,3035,3035,3035,0
|
|
20231201,153100,462511885,3035,3035,3035,3035,0
|
|
20231201,153000,462511885,3035,3035,3035,3035,2697
|
|
20231201,152900,454326490,3040,3040,3040,3040,0
|
|
20231201,152800,454326490,3040,3040,3040,3040,0
|
|
20231201,152700,454326490,3040,3040,3040,3040,0
|
|
20231201,152600,454326490,3040,3040,3040,3040,0
|
|
20231201,152500,454326490,3040,3040,3040,3040,0
|
|
20231201,152400,454326490,3040,3040,3040,3040,0
|
|
20231201,152300,454326490,3040,3040,3040,3040,0
|
|
20231201,152200,454326490,3040,3040,3040,3040,0
|
|
20231201,152100,454326490,3040,3040,3040,3040,0
|
|
20231201,152000,454326490,3040,3040,3040,3040,0
|
|
20231201,151900,454326490,3040,3035,3040,3035,1650
|
|
20231201,151800,449316740,3035,3035,3035,3035,145
|
|
20231201,151700,448876665,3040,3035,3040,3035,654
|
|
20231201,151600,446891625,3035,3035,3035,3035,0
|
|
20231201,151500,446891625,3035,3035,3035,3035,0
|
|
20231201,151400,446891625,3035,3035,3035,3035,544
|
|
20231201,151300,445240585,3035,3035,3035,3035,1
|
|
20231201,151200,445237550,3035,3035,3035,3035,500
|
|
20231201,151100,443720050,3035,3035,3035,3035,106
|
|
20231201,151000,443398340,3030,3030,3030,3030,44
|
|
20231201,150900,443265020,3030,3030,3030,3030,477
|
|
20231201,150800,441819710,3040,3030,3040,3030,83
|
|
20231201,150700,441567630,3035,3035,3035,3035,0
|
|
20231201,150600,441567630,3035,3035,3035,3035,608
|
|
20231201,150500,439722350,3035,3035,3035,3035,20
|
|
20231201,150400,439661650,3035,3035,3035,3035,0
|
|
20231201,150300,439661650,3035,3035,3035,3030,1515
|
|
20231201,150200,435063840,3035,3035,3035,3035,2770
|
|
20231201,150100,426656890,3035,3035,3035,3035,764
|
|
20231201,150000,424338150,3035,3035,3035,3035,43
|
|
20231201,145900,424207645,3040,3040,3040,3040,50
|
|
20231201,145800,424055645,3040,3040,3040,3040,180
|
|
20231201,145700,423508445,3035,3035,3035,3035,0
|
|
20231201,145600,423508445,3035,3035,3035,3035,144
|
|
20231201,145500,423071405,3040,3040,3040,3040,29
|
|
20231201,145400,422983245,3040,3050,3055,3040,1498
|
|
20231201,145300,418428910,3045,3045,3045,3045,38
|
|
20231201,145200,418313200,3045,3045,3045,3045,6
|
|
20231201,145100,418294930,3050,3050,3050,3050,500
|
|
20231201,145000,416769930,3045,3045,3045,3045,0
|
|
20231201,144900,416769930,3045,3050,3050,3040,45
|
|
20231201,144800,416632730,3055,3050,3055,3050,4881
|
|
20231201,144700,401737485,3050,3040,3050,3040,1324
|
|
20231201,144600,397708965,3035,3035,3035,3035,0
|
|
20231201,144500,397708965,3035,3035,3035,3035,43
|
|
20231201,144400,397578460,3040,3040,3040,3040,0
|
|
20231201,144300,397578460,3040,3040,3040,3040,0
|
|
20231201,144200,397578460,3040,3040,3040,3040,10
|
|
20231201,144100,397548060,3040,3035,3040,3035,94
|
|
20231201,144000,397262520,3035,3035,3035,3035,0
|
|
20231201,143900,397262520,3035,3035,3035,3035,0
|
|
20231201,143800,397262520,3035,3035,3035,3035,54
|
|
20231201,143700,397098630,3035,3035,3035,3035,1044
|
|
20231201,143600,393930090,3040,3040,3040,3040,114
|
|
20231201,143500,393583530,3035,3035,3035,3035,1
|
|
20231201,143400,393580495,3035,3035,3035,3035,44
|
|
20231201,143300,393446955,3040,3040,3040,3040,0
|
|
20231201,143200,393446955,3040,3040,3040,3040,1
|
|
20231201,143100,393443915,3035,3035,3035,3035,0
|
|
20231201,143000,393443915,3035,3040,3040,3035,243
|
|
20231201,142900,392706245,3040,3040,3040,3040,400
|
|
20231201,142800,391490245,3050,3050,3050,3050,27
|
|
20231201,142700,391407895,3050,3050,3050,3050,5
|
|
20231201,142600,391392645,3035,3050,3050,3035,938
|
|
20231201,142500,388542380,3035,3035,3035,3035,1250
|
|
20231201,142400,384748630,3035,3035,3035,3030,1111
|
|
20231201,142300,381377025,3035,3035,3035,3035,800
|
|
20231201,142200,378949025,3030,3035,3035,3030,485
|
|
20231201,142100,377477830,3035,3035,3035,3035,0
|
|
20231201,142000,377477830,3035,3035,3035,3035,182
|
|
20231201,141900,376925460,3035,3030,3035,3030,144
|
|
20231201,141800,376488640,3030,3030,3030,3030,0
|
|
20231201,141700,376488640,3030,3030,3030,3030,0
|
|
20231201,141600,376488640,3030,3030,3030,3030,0
|
|
20231201,141500,376488640,3030,3030,3030,3030,826
|
|
20231201,141400,373985860,3030,3035,3035,3030,6956
|
|
20231201,141300,352879140,3040,3040,3040,3040,10
|
|
20231201,141200,352848740,3035,3035,3035,3035,60
|
|
20231201,141100,352666640,3040,3040,3040,3040,0
|
|
20231201,141000,352666640,3040,3040,3040,3040,0
|
|
20231201,140900,352666640,3040,3040,3040,3040,200
|
|
20231201,140800,352058640,3040,3040,3040,3035,342
|
|
20231201,140700,351019220,3040,3040,3040,3040,0
|
|
20231201,140600,351019220,3040,3040,3040,3040,0
|
|
20231201,140500,351019220,3040,3040,3040,3040,0
|
|
20231201,140400,351019220,3040,3040,3040,3040,1309
|
|
20231201,140300,347039860,3040,3040,3040,3040,0
|
|
20231201,140200,347039860,3040,3040,3040,3040,0
|
|
20231201,140100,347039860,3040,3040,3040,3040,0
|
|
20231201,140000,347039860,3040,3040,3040,3040,1329
|
|
20231201,135900,342999700,3040,3035,3040,3035,9
|
|
20231201,135800,342972360,3040,3035,3040,3035,147
|
|
20231201,135700,342526080,3035,3035,3035,3035,17
|
|
20231201,135600,342474485,3035,3035,3035,3035,44
|
|
20231201,135500,342340945,3035,3035,3035,3035,45
|
|
20231201,135400,342204370,3035,3040,3040,3035,757
|
|
20231201,135300,339904375,3035,3035,3035,3035,1044
|
|
20231201,135200,336735835,3035,3035,3035,3035,0
|
|
20231201,135100,336735835,3035,3035,3035,3035,0
|
|
20231201,135000,336735835,3035,3035,3035,3035,0
|
|
20231201,134900,336735835,3035,3035,3035,3035,44
|
|
20231201,134800,336602295,3035,3035,3035,3035,334
|
|
20231201,134700,335588605,3035,3035,3035,3035,30
|
|
20231201,134600,335497555,3040,3035,3040,3035,910
|
|
20231201,134500,332735200,3035,3040,3040,3035,3427
|
|
20231201,134400,322317340,3040,3040,3040,3040,360
|
|
20231201,134300,321222940,3050,3050,3050,3050,15
|
|
20231201,134200,321177190,3040,3040,3040,3040,207
|
|
20231201,134100,320547910,3040,3040,3040,3040,0
|
|
20231201,134000,320547910,3040,3040,3040,3040,0
|
|
20231201,133900,320547910,3040,3040,3040,3040,320
|
|
20231201,133800,319575110,3040,3040,3040,3040,44
|
|
20231201,133700,319441350,3040,3040,3040,3040,0
|
|
20231201,133600,319441350,3040,3040,3040,3040,0
|
|
20231201,133500,319441350,3040,3040,3040,3040,0
|
|
20231201,133400,319441350,3040,3040,3040,3040,97
|
|
20231201,133300,319146470,3040,3040,3040,3040,0
|
|
20231201,133200,319146470,3040,3040,3040,3040,0
|
|
20231201,133100,319146470,3040,3040,3040,3040,44
|
|
20231201,133000,319012710,3040,3040,3040,3040,1
|
|
20231201,132900,319009670,3050,3050,3050,3050,289
|
|
20231201,132800,318128220,3040,3050,3050,3040,51
|
|
20231201,132700,317973110,3050,3050,3050,3050,13
|
|
20231201,132600,317933460,3040,3040,3040,3040,0
|
|
20231201,132500,317933460,3040,3045,3050,3040,586
|
|
20231201,132400,316147875,3040,3045,3045,3040,178
|
|
20231201,132300,315606110,3045,3045,3045,3045,44
|
|
20231201,132200,315472130,3045,3045,3045,3045,0
|
|
20231201,132100,315472130,3045,3045,3045,3045,1014
|
|
20231201,132000,312384500,3045,3045,3045,3045,544
|
|
20231201,131900,310728020,3045,3045,3045,3045,0
|
|
20231201,131800,310728020,3045,3045,3045,3045,0
|
|
20231201,131700,310728020,3045,3045,3045,3045,1
|
|
20231201,131600,310724975,3045,3045,3045,3045,43
|
|
20231201,131500,310594040,3045,3045,3045,3045,0
|
|
20231201,131400,310594040,3045,3045,3045,3045,25
|
|
20231201,131300,310517915,3055,3055,3055,3055,500
|
|
20231201,131200,308990415,3045,3045,3045,3045,44
|
|
20231201,131100,308856435,3045,3045,3045,3045,0
|
|
20231201,131000,308856435,3045,3045,3045,3045,0
|
|
20231201,130900,308856435,3045,3045,3045,3045,44
|
|
20231201,130800,308722455,3045,3045,3045,3045,0
|
|
20231201,130700,308722455,3045,3045,3045,3045,0
|
|
20231201,130600,308722455,3045,3045,3045,3045,331
|
|
20231201,130500,307714560,3045,3045,3045,3045,103
|
|
20231201,130400,307400925,3040,3040,3040,3040,0
|
|
20231201,130300,307400925,3040,3045,3045,3040,1343
|
|
20231201,130200,303315555,3055,3055,3055,3055,0
|
|
20231201,130100,303315555,3055,3055,3055,3055,1
|
|
20231201,130000,303312500,3045,3045,3045,3045,0
|
|
20231201,125900,303312500,3045,3045,3045,3045,0
|
|
20231201,125800,303312500,3045,3045,3045,3045,44
|
|
20231201,125700,303178520,3045,3050,3050,3045,2870
|
|
20231201,125600,294439205,3050,3050,3050,3050,0
|
|
20231201,125500,294439205,3050,3050,3050,3050,786
|
|
20231201,125400,292041905,3050,3050,3050,3050,43
|
|
20231201,125300,291910755,3050,3050,3050,3050,0
|
|
20231201,125200,291910755,3050,3050,3050,3050,0
|
|
20231201,125100,291910755,3050,3050,3050,3050,0
|
|
20231201,125000,291910755,3050,3050,3050,3050,97
|
|
20231201,124900,291614905,3050,3050,3050,3050,991
|
|
20231201,124800,288592355,3050,3050,3050,3050,300
|
|
20231201,124700,287677355,3050,3050,3050,3050,44
|
|
20231201,124600,287543155,3055,3055,3055,3055,0
|
|
20231201,124500,287543155,3055,3055,3055,3055,227
|
|
20231201,124400,286849670,3055,3055,3055,3055,0
|
|
20231201,124300,286849670,3055,3055,3055,3055,144
|
|
20231201,124200,286409750,3055,3055,3055,3055,500
|
|
20231201,124100,284882250,3055,3055,3055,3055,0
|
|
20231201,124000,284882250,3055,3055,3055,3055,43
|
|
20231201,123900,284750885,3060,3060,3060,3060,0
|
|
20231201,123800,284750885,3060,3050,3060,3050,493
|
|
20231201,123700,283247225,3050,3050,3050,3050,6
|
|
20231201,123600,283228925,3050,3050,3050,3050,43
|
|
20231201,123500,283097775,3050,3055,3055,3050,1000
|
|
20231201,123400,280047360,3055,3055,3055,3055,0
|
|
20231201,123300,280047360,3055,3055,3055,3055,43
|
|
20231201,123200,279915995,3060,3060,3060,3060,0
|
|
20231201,123100,279915995,3060,3060,3060,3060,50
|
|
20231201,123000,279762995,3060,3050,3060,3050,111
|
|
20231201,122900,279423765,3060,3060,3060,3060,1000
|
|
20231201,122800,276363765,3060,3060,3060,3060,65
|
|
20231201,122700,276164865,3050,3050,3050,3050,0
|
|
20231201,122600,276164865,3050,3050,3050,3050,0
|
|
20231201,122500,276164865,3050,3050,3050,3050,44
|
|
20231201,122400,276030665,3050,3050,3050,3050,0
|
|
20231201,122300,276030665,3050,3050,3050,3050,0
|
|
20231201,122200,276030665,3050,3050,3050,3050,0
|
|
20231201,122100,276030665,3050,3050,3050,3050,44
|
|
20231201,122000,275896465,3050,3050,3050,3050,500
|
|
20231201,121900,274371465,3055,3060,3060,3055,1272
|
|
20231201,121800,270485500,3070,3070,3070,3070,0
|
|
20231201,121700,270485500,3070,3070,3070,3070,31
|
|
20231201,121600,270390330,3055,3060,3060,3055,303
|
|
20231201,121500,269464650,3070,3070,3070,3070,14
|
|
20231201,121400,269421670,3070,3055,3070,3055,45
|
|
20231201,121300,269284180,3055,3055,3055,3055,200
|
|
20231201,121200,268673180,3055,3055,3055,3055,0
|
|
20231201,121100,268673180,3055,3055,3055,3055,1007
|
|
20231201,121000,265596795,3060,3060,3060,3060,0
|
|
20231201,120900,265596795,3060,3060,3060,3060,0
|
|
20231201,120800,265596795,3060,3060,3060,3060,2
|
|
20231201,120700,265590675,3065,3050,3065,3050,45
|
|
20231201,120600,265453410,3055,3050,3055,3050,7617
|
|
20231201,120500,242190250,3050,3050,3050,3050,0
|
|
20231201,120400,242190250,3050,3050,3050,3050,300
|
|
20231201,120300,241275250,3045,3045,3045,3045,43
|
|
20231201,120200,241144315,3050,3050,3050,3050,10
|
|
20231201,120100,241113815,3045,3050,3050,3045,210
|
|
20231201,120000,240473815,3045,3045,3045,3045,43
|
|
20231201,115900,240342880,3050,3050,3050,3050,0
|
|
20231201,115800,240342880,3050,3045,3050,3045,303
|
|
20231201,115700,239420230,3045,3045,3045,3045,34
|
|
20231201,115600,239316700,3045,3045,3045,3045,228
|
|
20231201,115500,238622440,3050,3050,3050,3050,115
|
|
20231201,115400,238271690,3050,3050,3050,3045,339
|
|
20231201,115300,237238820,3050,3050,3050,3050,0
|
|
20231201,115200,237238820,3050,3055,3055,3050,133
|
|
20231201,115100,236832720,3055,3050,3055,3050,964
|
|
20231201,115000,233892495,3050,3050,3050,3045,1150
|
|
20231201,114900,230385745,3045,3045,3045,3045,1102
|
|
20231201,114800,227030155,3050,3050,3050,3050,1397
|
|
20231201,114700,222769305,3055,3055,3055,3055,0
|
|
20231201,114600,222769305,3055,3055,3055,3055,33
|
|
20231201,114500,222668490,3050,3050,3050,3050,14
|
|
20231201,114400,222625790,3050,3055,3055,3050,403
|
|
20231201,114300,221395640,3060,3060,3060,3060,0
|
|
20231201,114200,221395640,3060,3060,3060,3060,0
|
|
20231201,114100,221395640,3060,3050,3060,3050,64
|
|
20231201,114000,221200340,3050,3050,3050,3050,0
|
|
20231201,113900,221200340,3050,3050,3050,3050,0
|
|
20231201,113800,221200340,3050,3050,3050,3050,0
|
|
20231201,113700,221200340,3050,3050,3050,3050,193
|
|
20231201,113600,220611690,3050,3050,3050,3050,0
|
|
20231201,113500,220611690,3050,3050,3050,3050,2
|
|
20231201,113400,220605590,3050,3050,3050,3050,1
|
|
20231201,113300,220602540,3050,3050,3050,3050,44
|
|
20231201,113200,220468340,3050,3050,3050,3050,0
|
|
20231201,113100,220468340,3050,3050,3050,3050,0
|
|
20231201,113000,220468340,3050,3050,3050,3050,100
|
|
20231201,112900,220163340,3075,3075,3075,3075,0
|
|
20231201,112800,220163340,3075,3075,3075,3075,0
|
|
20231201,112700,220163340,3075,3075,3075,3075,0
|
|
20231201,112600,220163340,3075,3075,3075,3075,0
|
|
20231201,112500,220163340,3075,3075,3075,3075,0
|
|
20231201,112400,220163340,3075,3065,3075,3065,10
|
|
20231201,112300,220132640,3050,3050,3050,3050,0
|
|
20231201,112200,220132640,3050,3050,3050,3050,65
|
|
20231201,112100,219934390,3050,3050,3050,3050,1
|
|
20231201,112000,219931340,3050,3050,3050,3050,26
|
|
20231201,111900,219852040,3050,3050,3050,3050,42
|
|
20231201,111800,219723940,3060,3060,3060,3060,0
|
|
20231201,111700,219723940,3060,3060,3060,3060,0
|
|
20231201,111600,219723940,3060,3060,3060,3060,10
|
|
20231201,111500,219693340,3060,3045,3060,3045,3445
|
|
20231201,111400,209198785,3055,3055,3055,3055,0
|
|
20231201,111300,209198785,3055,3055,3055,3055,30
|
|
20231201,111200,209107135,3055,3055,3055,3055,13
|
|
20231201,111100,209067420,3050,3050,3050,3050,0
|
|
20231201,111000,209067420,3050,3050,3050,3050,44
|
|
20231201,110900,208933220,3045,3050,3050,3045,5071
|
|
20231201,110800,193467060,3050,3050,3055,3050,323
|
|
20231201,110700,192481860,3050,3055,3060,3050,1163
|
|
20231201,110600,188931710,3060,3060,3060,3060,0
|
|
20231201,110500,188931710,3060,3060,3060,3060,3
|
|
20231201,110400,188922530,3060,3055,3060,3055,42
|
|
20231201,110300,188794205,3055,3055,3055,3055,456
|
|
20231201,110200,187401125,3055,3055,3055,3055,547
|
|
20231201,110100,185730040,3055,3055,3055,3055,0
|
|
20231201,110000,185730040,3055,3055,3055,3055,2412
|
|
20231201,105900,178361380,3055,3055,3055,3055,0
|
|
20231201,105800,178361380,3055,3055,3055,3055,886
|
|
20231201,105700,175654650,3050,3050,3050,3050,0
|
|
20231201,105600,175654650,3050,3055,3055,3050,1064
|
|
20231201,105500,172408805,3055,3055,3055,3055,100
|
|
20231201,105400,172103305,3055,3055,3055,3055,860
|
|
20231201,105300,169476005,3055,3055,3055,3055,139
|
|
20231201,105200,169051360,3055,3055,3055,3055,197
|
|
20231201,105100,168449525,3055,3055,3055,3055,0
|
|
20231201,105000,168449525,3055,3055,3055,3055,400
|
|
20231201,104900,167227525,3060,3060,3060,3060,1
|
|
20231201,104800,167224465,3065,3065,3065,3065,4
|
|
20231201,104700,167212205,3055,3055,3055,3055,0
|
|
20231201,104600,167212205,3055,3055,3055,3055,0
|
|
20231201,104500,167212205,3055,3060,3060,3055,3093
|
|
20231201,104400,157753090,3055,3060,3060,3055,1924
|
|
20231201,104300,151868720,3060,3065,3065,3060,245
|
|
20231201,104200,151117800,3085,3070,3085,3070,301
|
|
20231201,104100,150193715,3070,3070,3070,3070,399
|
|
20231201,104000,148968785,3065,3065,3065,3065,0
|
|
20231201,103900,148968785,3065,3065,3065,3065,800
|
|
20231201,103800,146516785,3070,3070,3085,3070,92
|
|
20231201,103700,146234330,3070,3085,3085,3070,166
|
|
20231201,103600,145724555,3085,3085,3085,3085,1
|
|
20231201,103500,145721470,3075,3070,3075,3070,42
|
|
20231201,103400,145592325,3085,3085,3085,3085,254
|
|
20231201,103300,144808735,3080,3085,3085,3070,502
|
|
20231201,103200,143260085,3090,3090,3090,3090,0
|
|
20231201,103100,143260085,3090,3080,3090,3080,813
|
|
20231201,103000,140753530,3075,3075,3075,3075,225
|
|
20231201,102900,140061655,3075,3075,3075,3065,60
|
|
20231201,102800,139877715,3065,3065,3065,3065,0
|
|
20231201,102700,139877715,3065,3065,3065,3065,566
|
|
20231201,102600,138142925,3075,3075,3075,3075,20
|
|
20231201,102500,138081425,3075,3075,3075,3075,204
|
|
20231201,102400,137454125,3075,3075,3075,3075,97
|
|
20231201,102300,137155850,3060,3060,3060,3060,78
|
|
20231201,102200,136917170,3080,3080,3080,3080,0
|
|
20231201,102100,136917170,3080,3080,3080,3080,0
|
|
20231201,102000,136917170,3080,3060,3080,3060,11191
|
|
20231201,101900,102586310,3060,3050,3060,3050,2520
|
|
20231201,101800,94880455,3055,3055,3055,3055,161
|
|
20231201,101700,94388600,3055,3055,3055,3055,42
|
|
20231201,101600,94260290,3060,3060,3060,3060,1
|
|
20231201,101500,94257230,3050,3050,3060,3050,352
|
|
20231201,101400,93183620,3060,3055,3060,3050,619
|
|
20231201,101300,91295380,3055,3055,3055,3055,255
|
|
20231201,101200,90516355,3050,3050,3050,3050,41
|
|
20231201,101100,90391305,3050,3055,3055,3050,623
|
|
20231201,101000,88491005,3050,3055,3055,3050,268
|
|
20231201,100900,87672655,3055,3055,3055,3055,42
|
|
20231201,100800,87544345,3060,3060,3060,3060,0
|
|
20231201,100700,87544345,3060,3055,3060,3055,815
|
|
20231201,100600,85053775,3055,3055,3055,3055,121
|
|
20231201,100500,84684120,3050,3050,3050,3050,221
|
|
20231201,100400,84010070,3050,3050,3050,3050,165
|
|
20231201,100300,83506820,3055,3055,3055,3055,1
|
|
20231201,100200,83503765,3050,3055,3055,3050,137
|
|
20231201,100100,83085700,3055,3050,3055,3050,212
|
|
20231201,100000,82438070,3050,3050,3050,3050,0
|
|
20231201,095900,82438070,3050,3050,3050,3050,47
|
|
20231201,095800,82294720,3050,3050,3050,3045,144
|
|
20231201,095700,81855725,3050,3050,3050,3050,0
|
|
20231201,095600,81855725,3050,3045,3050,3045,160
|
|
20231201,095500,81368475,3045,3045,3045,3045,52
|
|
20231201,095400,81210135,3045,3055,3055,3045,11
|
|
20231201,095300,81176630,3045,3045,3045,3045,1
|
|
20231201,095200,81173585,3045,3045,3045,3045,712
|
|
20231201,095100,79005545,3045,3045,3045,3045,41
|
|
20231201,095000,78880700,3045,3045,3045,3045,100
|
|
20231201,094900,78576200,3045,3045,3045,3045,9
|
|
20231201,094800,78548795,3045,3050,3050,3045,1669
|
|
20231201,094700,73459700,3050,3050,3050,3050,142
|
|
20231201,094600,73026600,3050,3050,3050,3050,0
|
|
20231201,094500,73026600,3050,3055,3055,3050,3041
|
|
20231201,094400,63738750,3055,3055,3060,3055,113
|
|
20231201,094300,63393510,3060,3060,3060,3060,0
|
|
20231201,094200,63393510,3060,3060,3060,3060,3
|
|
20231201,094100,63384330,3055,3055,3055,3050,50
|
|
20231201,094000,63231600,3060,3060,3060,3060,5
|
|
20231201,093900,63216300,3060,3060,3060,3060,200
|
|
20231201,093800,62604300,3050,3050,3050,3050,649
|
|
20231201,093700,60624850,3050,3055,3055,3050,443
|
|
20231201,093600,59273500,3060,3060,3060,3060,0
|
|
20231201,093500,59273500,3060,3060,3060,3060,0
|
|
20231201,093400,59273500,3060,3050,3060,3050,2805
|
|
20231201,093300,50710660,3050,3050,3050,3050,100
|
|
20231201,093200,50405660,3055,3060,3060,3055,830
|
|
20231201,093100,47870005,3060,3060,3060,3060,0
|
|
20231201,093000,47870005,3060,3055,3060,3055,12
|
|
20231201,092900,47833290,3050,3050,3050,3050,42
|
|
20231201,092800,47705190,3050,3050,3050,3050,0
|
|
20231201,092700,47705190,3050,3050,3050,3050,0
|
|
20231201,092600,47705190,3050,3050,3050,3050,0
|
|
20231201,092500,47705190,3050,3050,3050,3050,198
|
|
20231201,092400,47101290,3060,3060,3060,3060,1
|
|
20231201,092300,47098230,3045,3050,3050,3045,41
|
|
20231201,092200,46973305,3055,3055,3055,3055,0
|
|
20231201,092100,46973305,3055,3055,3055,3055,330
|
|
20231201,092000,45965155,3055,3055,3055,3055,501
|
|
20231201,091900,44434600,3055,3050,3055,3045,144
|
|
20231201,091800,43994965,3060,3060,3060,3060,0
|
|
20231201,091700,43994965,3060,3050,3060,3050,351
|
|
20231201,091600,42923715,3055,3050,3055,3040,781
|
|
20231201,091500,40541440,3040,3040,3040,3040,0
|
|
20231201,091400,40541440,3040,3040,3040,3040,166
|
|
20231201,091300,40036800,3040,3040,3040,3040,1950
|
|
20231201,091200,34108800,3045,3045,3045,3045,200
|
|
20231201,091100,33499800,3045,3045,3045,3045,297
|
|
20231201,091000,32595435,3050,3055,3055,3045,186
|
|
20231201,090900,32029015,3040,3040,3040,3040,327
|
|
20231201,090800,31034935,3055,3055,3055,3055,501
|
|
20231201,090700,29504380,3040,3040,3040,3040,1678
|
|
20231201,090600,24403260,3040,3045,3045,3040,987
|
|
20231201,090500,21399485,3045,3045,3045,3045,989
|
|
20231201,090400,18387980,3045,3045,3045,3045,280
|
|
20231201,090300,17535380,3050,3060,3060,3050,2518
|
|
20231201,090200,9855470,3045,3045,3045,3045,50
|
|
20231201,090100,9703220,3045,3045,3045,3045,100
|
|
20231201,090000,9398720,3055,3055,3055,3050,3077
|