628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192500,243812095,3085,3085,3085,3085,3066
|
|
20231201,192400,243812095,3085,3085,3085,3085,0
|
|
20231201,192300,243812095,3085,3085,3085,3085,0
|
|
20231201,192200,243812095,3085,3085,3085,3085,0
|
|
20231201,192100,243812095,3085,3085,3085,3085,0
|
|
20231201,192000,243812095,3085,3085,3085,3085,0
|
|
20231201,191900,243812095,3085,3085,3085,3085,0
|
|
20231201,191800,243812095,3085,3085,3085,3085,0
|
|
20231201,191700,243812095,3085,3085,3085,3085,0
|
|
20231201,191600,243812095,3085,3085,3085,3085,0
|
|
20231201,191500,243812095,3085,3085,3085,3085,0
|
|
20231201,191400,243812095,3085,3085,3085,3085,0
|
|
20231201,191300,243812095,3085,3085,3085,3085,0
|
|
20231201,191200,243812095,3085,3085,3085,3085,0
|
|
20231201,191100,243812095,3085,3085,3085,3085,0
|
|
20231201,191000,243812095,3085,3085,3085,3085,0
|
|
20231201,190900,243812095,3085,3085,3085,3085,0
|
|
20231201,190800,243812095,3085,3085,3085,3085,0
|
|
20231201,190700,243812095,3085,3085,3085,3085,0
|
|
20231201,190600,243812095,3085,3085,3085,3085,0
|
|
20231201,190500,243812095,3085,3085,3085,3085,0
|
|
20231201,190400,243812095,3085,3085,3085,3085,0
|
|
20231201,190300,243812095,3085,3085,3085,3085,0
|
|
20231201,190200,243812095,3085,3085,3085,3085,0
|
|
20231201,190100,243812095,3085,3085,3085,3085,0
|
|
20231201,190000,243812095,3085,3085,3085,3085,0
|
|
20231201,185900,243812095,3085,3085,3085,3085,0
|
|
20231201,185800,243812095,3085,3085,3085,3085,0
|
|
20231201,185700,243812095,3085,3085,3085,3085,0
|
|
20231201,185600,243812095,3085,3085,3085,3085,0
|
|
20231201,185500,243812095,3085,3085,3085,3085,3066
|
|
20231201,185400,243812095,3085,3085,3085,3085,0
|
|
20231201,185300,243812095,3085,3085,3085,3085,0
|
|
20231201,185200,243812095,3085,3085,3085,3085,0
|
|
20231201,185100,243812095,3085,3085,3085,3085,0
|
|
20231201,185000,243812095,3085,3085,3085,3085,0
|
|
20231201,184900,243812095,3085,3085,3085,3085,0
|
|
20231201,184800,243812095,3085,3085,3085,3085,0
|
|
20231201,184700,243812095,3085,3085,3085,3085,0
|
|
20231201,184600,243812095,3085,3085,3085,3085,0
|
|
20231201,184500,243812095,3085,3085,3085,3085,0
|
|
20231201,184400,243812095,3085,3085,3085,3085,0
|
|
20231201,184300,243812095,3085,3085,3085,3085,0
|
|
20231201,184200,243812095,3085,3085,3085,3085,0
|
|
20231201,184100,243812095,3085,3085,3085,3085,0
|
|
20231201,184000,243812095,3085,3085,3085,3085,0
|
|
20231201,183900,243812095,3085,3085,3085,3085,0
|
|
20231201,183800,243812095,3085,3085,3085,3085,0
|
|
20231201,183700,243812095,3085,3085,3085,3085,0
|
|
20231201,183600,243812095,3085,3085,3085,3085,0
|
|
20231201,183500,243812095,3085,3085,3085,3085,0
|
|
20231201,183400,243812095,3085,3085,3085,3085,0
|
|
20231201,183300,243812095,3085,3085,3085,3085,0
|
|
20231201,183200,243812095,3085,3085,3085,3085,0
|
|
20231201,183100,243812095,3085,3085,3085,3085,0
|
|
20231201,183000,243812095,3085,3085,3085,3085,0
|
|
20231201,182900,243812095,3085,3085,3085,3085,0
|
|
20231201,182800,243812095,3085,3085,3085,3085,0
|
|
20231201,182700,243812095,3085,3085,3085,3085,0
|
|
20231201,182600,243812095,3085,3085,3085,3085,0
|
|
20231201,182500,243812095,3085,3085,3085,3085,3066
|
|
20231201,182400,243812095,3085,3085,3085,3085,0
|
|
20231201,182300,243812095,3085,3085,3085,3085,0
|
|
20231201,182200,243812095,3085,3085,3085,3085,0
|
|
20231201,182100,243812095,3085,3085,3085,3085,0
|
|
20231201,182000,243812095,3085,3085,3085,3085,0
|
|
20231201,181900,243812095,3085,3085,3085,3085,0
|
|
20231201,181800,243812095,3085,3085,3085,3085,0
|
|
20231201,181700,243812095,3085,3085,3085,3085,0
|
|
20231201,181600,243812095,3085,3085,3085,3085,0
|
|
20231201,181500,243812095,3085,3085,3085,3085,0
|
|
20231201,181400,243812095,3085,3085,3085,3085,0
|
|
20231201,181300,243812095,3085,3085,3085,3085,0
|
|
20231201,181200,243812095,3085,3085,3085,3085,0
|
|
20231201,181100,243812095,3085,3085,3085,3085,0
|
|
20231201,181000,243812095,3085,3085,3085,3085,0
|
|
20231201,180900,243812095,3085,3085,3085,3085,0
|
|
20231201,180800,243812095,3085,3085,3085,3085,0
|
|
20231201,180700,243812095,3085,3085,3085,3085,0
|
|
20231201,180600,243812095,3085,3085,3085,3085,0
|
|
20231201,180500,243812095,3085,3085,3085,3085,0
|
|
20231201,180400,243812095,3085,3085,3085,3085,0
|
|
20231201,180300,243812095,3085,3085,3085,3085,0
|
|
20231201,180200,243812095,3085,3085,3085,3085,0
|
|
20231201,180100,243812095,3085,3085,3085,3085,0
|
|
20231201,180000,243812095,3085,3085,3085,3085,0
|
|
20231201,175900,243812095,3085,3085,3085,3085,0
|
|
20231201,175800,243812095,3085,3085,3085,3085,0
|
|
20231201,175700,243812095,3085,3085,3085,3085,0
|
|
20231201,175600,243812095,3085,3085,3085,3085,0
|
|
20231201,175500,243812095,3085,3085,3085,3085,3066
|
|
20231201,175400,243812095,3085,3085,3085,3085,0
|
|
20231201,175300,243812095,3085,3085,3085,3085,0
|
|
20231201,175200,243812095,3085,3085,3085,3085,0
|
|
20231201,175100,243812095,3085,3085,3085,3085,0
|
|
20231201,175000,243812095,3085,3085,3085,3085,0
|
|
20231201,174900,243812095,3085,3085,3085,3085,0
|
|
20231201,174800,243812095,3085,3085,3085,3085,0
|
|
20231201,174700,243812095,3085,3085,3085,3085,0
|
|
20231201,174600,243812095,3085,3085,3085,3085,0
|
|
20231201,174500,243812095,3085,3085,3085,3085,0
|
|
20231201,174400,243812095,3085,3085,3085,3085,0
|
|
20231201,174300,243812095,3085,3085,3085,3085,0
|
|
20231201,174200,243812095,3085,3085,3085,3085,0
|
|
20231201,174100,243812095,3085,3085,3085,3085,0
|
|
20231201,174000,243812095,3085,3085,3085,3085,0
|
|
20231201,173900,243812095,3085,3085,3085,3085,0
|
|
20231201,173800,243812095,3085,3085,3085,3085,0
|
|
20231201,173700,243812095,3085,3085,3085,3085,0
|
|
20231201,173600,243812095,3085,3085,3085,3085,0
|
|
20231201,173500,243812095,3085,3085,3085,3085,0
|
|
20231201,173400,243812095,3085,3085,3085,3085,0
|
|
20231201,173300,243812095,3085,3085,3085,3085,0
|
|
20231201,173200,243812095,3085,3085,3085,3085,0
|
|
20231201,173100,243812095,3085,3085,3085,3085,0
|
|
20231201,173000,243812095,3085,3085,3085,3085,0
|
|
20231201,172900,243812095,3085,3085,3085,3085,0
|
|
20231201,172800,243812095,3085,3085,3085,3085,0
|
|
20231201,172700,243812095,3085,3085,3085,3085,0
|
|
20231201,172600,243812095,3085,3085,3085,3085,0
|
|
20231201,172500,243812095,3085,3085,3085,3085,3066
|
|
20231201,172400,243812095,3085,3085,3085,3085,0
|
|
20231201,172300,243812095,3085,3085,3085,3085,0
|
|
20231201,172200,243812095,3085,3085,3085,3085,0
|
|
20231201,172100,243812095,3085,3085,3085,3085,0
|
|
20231201,172000,243812095,3085,3085,3085,3085,0
|
|
20231201,171900,243812095,3085,3085,3085,3085,0
|
|
20231201,171800,243812095,3085,3085,3085,3085,0
|
|
20231201,171700,243812095,3085,3085,3085,3085,0
|
|
20231201,171600,243812095,3085,3085,3085,3085,0
|
|
20231201,171500,243812095,3085,3085,3085,3085,0
|
|
20231201,171400,243812095,3085,3085,3085,3085,0
|
|
20231201,171300,243812095,3085,3085,3085,3085,0
|
|
20231201,171200,243812095,3085,3085,3085,3085,0
|
|
20231201,171100,243812095,3085,3085,3085,3085,0
|
|
20231201,171000,243812095,3085,3085,3085,3085,0
|
|
20231201,170900,243812095,3085,3085,3085,3085,0
|
|
20231201,170800,243812095,3085,3085,3085,3085,0
|
|
20231201,170700,243812095,3085,3085,3085,3085,0
|
|
20231201,170600,243812095,3085,3085,3085,3085,0
|
|
20231201,170500,243812095,3085,3085,3085,3085,0
|
|
20231201,170400,243812095,3085,3085,3085,3085,0
|
|
20231201,170300,243812095,3085,3085,3085,3085,0
|
|
20231201,170200,243812095,3085,3085,3085,3085,0
|
|
20231201,170100,243812095,3085,3085,3085,3085,0
|
|
20231201,170000,243812095,3085,3085,3085,3085,0
|
|
20231201,165900,243812095,3085,3085,3085,3085,0
|
|
20231201,165800,243812095,3085,3085,3085,3085,0
|
|
20231201,165700,243812095,3085,3085,3085,3085,0
|
|
20231201,165600,243812095,3085,3085,3085,3085,0
|
|
20231201,165500,243812095,3085,3085,3085,3085,3066
|
|
20231201,165400,243812095,3085,3085,3085,3085,0
|
|
20231201,165300,243812095,3085,3085,3085,3085,0
|
|
20231201,165200,243812095,3085,3085,3085,3085,0
|
|
20231201,165100,243812095,3085,3085,3085,3085,0
|
|
20231201,165000,243812095,3085,3085,3085,3085,0
|
|
20231201,164900,243812095,3085,3085,3085,3085,0
|
|
20231201,164800,243812095,3085,3085,3085,3085,0
|
|
20231201,164700,243812095,3085,3085,3085,3085,0
|
|
20231201,164600,243812095,3085,3085,3085,3085,0
|
|
20231201,164500,243812095,3085,3085,3085,3085,0
|
|
20231201,164400,243812095,3085,3085,3085,3085,0
|
|
20231201,164300,243812095,3085,3085,3085,3085,0
|
|
20231201,164200,243812095,3085,3085,3085,3085,0
|
|
20231201,164100,243812095,3085,3085,3085,3085,0
|
|
20231201,164000,243812095,3085,3085,3085,3085,0
|
|
20231201,163900,243812095,3085,3085,3085,3085,0
|
|
20231201,163800,243812095,3085,3085,3085,3085,0
|
|
20231201,163700,243812095,3085,3085,3085,3085,0
|
|
20231201,163600,243812095,3085,3085,3085,3085,0
|
|
20231201,163500,243812095,3085,3085,3085,3085,0
|
|
20231201,163400,243812095,3085,3085,3085,3085,0
|
|
20231201,163300,243812095,3085,3085,3085,3085,0
|
|
20231201,163200,243812095,3085,3085,3085,3085,0
|
|
20231201,163100,243812095,3085,3085,3085,3085,0
|
|
20231201,163000,243812095,3085,3085,3085,3085,0
|
|
20231201,162900,243812095,3085,3085,3085,3085,0
|
|
20231201,162800,243812095,3085,3085,3085,3085,0
|
|
20231201,162700,243812095,3085,3085,3085,3085,0
|
|
20231201,162600,243812095,3085,3085,3085,3085,0
|
|
20231201,162500,243812095,3085,3085,3085,3085,3066
|
|
20231201,162400,243812095,3085,3085,3085,3085,0
|
|
20231201,162300,243812095,3085,3085,3085,3085,0
|
|
20231201,162200,243812095,3085,3085,3085,3085,0
|
|
20231201,162100,243812095,3085,3085,3085,3085,0
|
|
20231201,162000,243812095,3085,3085,3085,3085,0
|
|
20231201,161900,243812095,3085,3085,3085,3085,0
|
|
20231201,161800,243812095,3085,3085,3085,3085,0
|
|
20231201,161700,243812095,3085,3085,3085,3085,0
|
|
20231201,161600,243812095,3085,3085,3085,3085,0
|
|
20231201,161500,243812095,3085,3085,3085,3085,0
|
|
20231201,161400,243812095,3085,3085,3085,3085,0
|
|
20231201,161300,243812095,3085,3085,3085,3085,0
|
|
20231201,161200,243812095,3085,3085,3085,3085,0
|
|
20231201,161100,243812095,3085,3085,3085,3085,0
|
|
20231201,161000,243812095,3085,3085,3085,3085,0
|
|
20231201,160900,243812095,3085,3085,3085,3085,0
|
|
20231201,160800,243812095,3085,3085,3085,3085,0
|
|
20231201,160700,243812095,3085,3085,3085,3085,0
|
|
20231201,160600,243812095,3085,3085,3085,3085,0
|
|
20231201,160500,243812095,3085,3085,3085,3085,0
|
|
20231201,160400,243812095,3085,3085,3085,3085,0
|
|
20231201,160300,243812095,3085,3085,3085,3085,0
|
|
20231201,160200,243812095,3085,3085,3085,3085,0
|
|
20231201,160100,243812095,3085,3085,3085,3085,0
|
|
20231201,160000,243812095,3085,3085,3085,3085,0
|
|
20231201,155900,243812095,3085,3085,3085,3085,0
|
|
20231201,155800,243812095,3085,3085,3085,3085,0
|
|
20231201,155700,243812095,3085,3085,3085,3085,0
|
|
20231201,155600,243812095,3085,3085,3085,3085,0
|
|
20231201,155500,243812095,3085,3085,3085,3085,3066
|
|
20231201,155400,243812095,3085,3085,3085,3085,0
|
|
20231201,155300,243812095,3085,3085,3085,3085,0
|
|
20231201,155200,243812095,3085,3085,3085,3085,0
|
|
20231201,155100,243812095,3085,3085,3085,3085,0
|
|
20231201,155000,243812095,3085,3085,3085,3085,0
|
|
20231201,154900,243812095,3085,3085,3085,3085,0
|
|
20231201,154800,243812095,3085,3085,3085,3085,0
|
|
20231201,154700,243812095,3085,3085,3085,3085,0
|
|
20231201,154600,243812095,3085,3085,3085,3085,0
|
|
20231201,154500,243812095,3085,3085,3085,3085,0
|
|
20231201,154400,243812095,3085,3085,3085,3085,0
|
|
20231201,154300,243812095,3085,3085,3085,3085,0
|
|
20231201,154200,243812095,3085,3085,3085,3085,0
|
|
20231201,154100,243812095,3085,3085,3085,3085,0
|
|
20231201,154000,243812095,3085,3085,3085,3085,0
|
|
20231201,153900,243812095,3085,3085,3085,3085,0
|
|
20231201,153800,243812095,3085,3085,3085,3085,0
|
|
20231201,153700,243812095,3085,3085,3085,3085,0
|
|
20231201,153600,243812095,3085,3085,3085,3085,0
|
|
20231201,153500,243812095,3085,3085,3085,3085,0
|
|
20231201,153400,243812095,3085,3085,3085,3085,0
|
|
20231201,153300,243812095,3085,3085,3085,3085,0
|
|
20231201,153200,243812095,3085,3085,3085,3085,0
|
|
20231201,153100,243812095,3085,3085,3085,3085,0
|
|
20231201,153000,243812095,3085,3085,3085,3085,3066
|
|
20231201,152900,234353485,3090,3090,3090,3090,0
|
|
20231201,152800,234353485,3090,3090,3090,3090,0
|
|
20231201,152700,234353485,3090,3090,3090,3090,0
|
|
20231201,152600,234353485,3090,3090,3090,3090,0
|
|
20231201,152500,234353485,3090,3090,3090,3090,0
|
|
20231201,152400,234353485,3090,3090,3090,3090,0
|
|
20231201,152300,234353485,3090,3090,3090,3090,0
|
|
20231201,152200,234353485,3090,3090,3090,3090,0
|
|
20231201,152100,234353485,3090,3090,3090,3090,0
|
|
20231201,152000,234353485,3090,3090,3090,3090,0
|
|
20231201,151900,234353485,3090,3085,3090,3085,149
|
|
20231201,151800,233893805,3085,3085,3085,3085,2
|
|
20231201,151700,233887635,3080,3080,3080,3080,0
|
|
20231201,151600,233887635,3080,3080,3080,3080,365
|
|
20231201,151500,232763435,3080,3085,3090,3080,332
|
|
20231201,151400,231739245,3085,3085,3085,3085,0
|
|
20231201,151300,231739245,3085,3085,3085,3085,42
|
|
20231201,151200,231609675,3085,3085,3085,3085,82
|
|
20231201,151100,231356705,3085,3085,3085,3085,50
|
|
20231201,151000,231202455,3085,3085,3085,3085,50
|
|
20231201,150900,231048205,3085,3085,3085,3085,0
|
|
20231201,150800,231048205,3085,3085,3085,3085,326
|
|
20231201,150700,230042495,3085,3080,3085,3080,501
|
|
20231201,150600,228499410,3085,3080,3085,3080,899
|
|
20231201,150500,225730480,3085,3085,3085,3080,341
|
|
20231201,150400,224679995,3085,3085,3085,3085,1
|
|
20231201,150300,224676910,3080,3080,3080,3080,0
|
|
20231201,150200,224676910,3080,3080,3080,3080,0
|
|
20231201,150100,224676910,3080,3080,3080,3080,305
|
|
20231201,150000,223737510,3085,3085,3085,3085,0
|
|
20231201,145900,223737510,3085,3085,3085,3085,162
|
|
20231201,145800,223237740,3085,3085,3085,3085,350
|
|
20231201,145700,222157990,3085,3085,3085,3085,3
|
|
20231201,145600,222148735,3090,3090,3090,3090,1
|
|
20231201,145500,222145645,3085,3085,3085,3085,50
|
|
20231201,145400,221991395,3085,3085,3085,3085,502
|
|
20231201,145300,220442725,3080,3080,3080,3080,500
|
|
20231201,145200,218902725,3080,3085,3085,3080,214
|
|
20231201,145100,218242550,3085,3085,3085,3085,289
|
|
20231201,145000,217350985,3085,3085,3085,3085,61
|
|
20231201,144900,217162800,3085,3075,3085,3075,2042
|
|
20231201,144800,210865420,3080,3080,3080,3075,1048
|
|
20231201,144700,207637590,3080,3080,3080,3080,571
|
|
20231201,144600,205878910,3085,3080,3085,3080,701
|
|
20231201,144500,203719825,3085,3085,3085,3085,0
|
|
20231201,144400,203719825,3085,3085,3085,3085,0
|
|
20231201,144300,203719825,3085,3085,3085,3085,0
|
|
20231201,144200,203719825,3085,3085,3085,3085,0
|
|
20231201,144100,203719825,3085,3085,3085,3085,0
|
|
20231201,144000,203719825,3085,3085,3085,3085,0
|
|
20231201,143900,203719825,3085,3085,3085,3085,324
|
|
20231201,143800,202720285,3085,3085,3085,3085,1
|
|
20231201,143700,202717200,3085,3085,3085,3085,0
|
|
20231201,143600,202717200,3085,3085,3085,3085,1
|
|
20231201,143500,202714115,3085,3085,3085,3085,0
|
|
20231201,143400,202714115,3085,3085,3085,3085,0
|
|
20231201,143300,202714115,3085,3085,3085,3085,1
|
|
20231201,143200,202711030,3080,3080,3080,3075,1059
|
|
20231201,143100,199450910,3080,3080,3080,3080,0
|
|
20231201,143000,199450910,3080,3080,3080,3080,1
|
|
20231201,142900,199447830,3075,3075,3075,3075,0
|
|
20231201,142800,199447830,3075,3080,3080,3075,503
|
|
20231201,142700,197900540,3080,3080,3080,3080,0
|
|
20231201,142600,197900540,3080,3080,3080,3080,0
|
|
20231201,142500,197900540,3080,3080,3080,3080,813
|
|
20231201,142400,195396500,3080,3080,3080,3080,2345
|
|
20231201,142300,188173900,3085,3085,3085,3085,1
|
|
20231201,142200,188170815,3080,3080,3080,3080,1960
|
|
20231201,142100,182134015,3085,3085,3090,3080,305
|
|
20231201,142000,181193090,3090,3090,3090,3090,0
|
|
20231201,141900,181193090,3090,3085,3090,3085,355
|
|
20231201,141800,180097910,3090,3090,3090,3090,1
|
|
20231201,141700,180094820,3085,3085,3085,3085,62
|
|
20231201,141600,179903550,3090,3090,3090,3090,0
|
|
20231201,141500,179903550,3090,3090,3090,3090,0
|
|
20231201,141400,179903550,3090,3090,3090,3090,0
|
|
20231201,141300,179903550,3090,3090,3090,3090,0
|
|
20231201,141200,179903550,3090,3090,3090,3090,0
|
|
20231201,141100,179903550,3090,3090,3090,3090,1
|
|
20231201,141000,179900460,3085,3085,3085,3085,280
|
|
20231201,140900,179036660,3090,3090,3090,3090,0
|
|
20231201,140800,179036660,3090,3085,3090,3085,98
|
|
20231201,140700,178734325,3085,3085,3085,3085,0
|
|
20231201,140600,178734325,3085,3085,3085,3085,68
|
|
20231201,140500,178524545,3090,3085,3090,3085,1028
|
|
20231201,140400,175353160,3085,3085,3085,3085,376
|
|
20231201,140300,174193200,3085,3085,3085,3085,162
|
|
20231201,140200,173693430,3090,3090,3090,3090,0
|
|
20231201,140100,173693430,3090,3090,3090,3090,0
|
|
20231201,140000,173693430,3090,3090,3090,3090,0
|
|
20231201,135900,173693430,3090,3090,3090,3090,1
|
|
20231201,135800,173690340,3085,3085,3085,3085,4
|
|
20231201,135700,173678000,3090,3090,3090,3090,0
|
|
20231201,135600,173678000,3090,3090,3090,3090,0
|
|
20231201,135500,173678000,3090,3090,3090,3090,2
|
|
20231201,135400,173671820,3090,3090,3090,3090,0
|
|
20231201,135300,173671820,3090,3090,3090,3090,0
|
|
20231201,135200,173671820,3090,3090,3090,3090,0
|
|
20231201,135100,173671820,3090,3090,3090,3090,1
|
|
20231201,135000,173668730,3085,3085,3085,3085,0
|
|
20231201,134900,173668730,3085,3085,3085,3085,0
|
|
20231201,134800,173668730,3085,3085,3085,3085,0
|
|
20231201,134700,173668730,3085,3085,3085,3085,2
|
|
20231201,134600,173662560,3075,3080,3080,3075,564
|
|
20231201,134500,171925745,3085,3085,3085,3085,0
|
|
20231201,134400,171925745,3085,3080,3085,3080,255
|
|
20231201,134300,171139120,3080,3080,3080,3080,1149
|
|
20231201,134200,167600200,3085,3085,3085,3085,0
|
|
20231201,134100,167600200,3085,3085,3085,3085,50
|
|
20231201,134000,167445950,3085,3085,3085,3085,0
|
|
20231201,133900,167445950,3085,3085,3085,3085,5
|
|
20231201,133800,167430525,3080,3080,3080,3080,1005
|
|
20231201,133700,164335125,3080,3080,3080,3080,300
|
|
20231201,133600,163411125,3080,3080,3080,3080,81
|
|
20231201,133500,163161645,3080,3080,3080,3080,1
|
|
20231201,133400,163158565,3090,3090,3090,3090,0
|
|
20231201,133300,163158565,3090,3090,3090,3090,0
|
|
20231201,133200,163158565,3090,3090,3090,3090,0
|
|
20231201,133100,163158565,3090,3090,3090,3090,0
|
|
20231201,133000,163158565,3090,3090,3090,3090,0
|
|
20231201,132900,163158565,3090,3090,3090,3090,24
|
|
20231201,132800,163084405,3090,3090,3090,3090,32
|
|
20231201,132700,162985525,3090,3090,3090,3090,0
|
|
20231201,132600,162985525,3090,3085,3090,3085,2
|
|
20231201,132500,162979350,3080,3080,3080,3080,0
|
|
20231201,132400,162979350,3080,3080,3080,3080,250
|
|
20231201,132300,162209350,3085,3085,3085,3085,0
|
|
20231201,132200,162209350,3085,3085,3085,3085,0
|
|
20231201,132100,162209350,3085,3085,3085,3085,0
|
|
20231201,132000,162209350,3085,3085,3085,3085,0
|
|
20231201,131900,162209350,3085,3085,3085,3085,0
|
|
20231201,131800,162209350,3085,3085,3085,3085,0
|
|
20231201,131700,162209350,3085,3085,3085,3085,92
|
|
20231201,131600,161925530,3085,3085,3085,3085,100
|
|
20231201,131500,161617030,3085,3085,3085,3085,8
|
|
20231201,131400,161592350,3085,3085,3085,3085,0
|
|
20231201,131300,161592350,3085,3085,3085,3085,0
|
|
20231201,131200,161592350,3085,3085,3085,3085,0
|
|
20231201,131100,161592350,3085,3085,3085,3085,0
|
|
20231201,131000,161592350,3085,3085,3085,3085,0
|
|
20231201,130900,161592350,3085,3085,3085,3085,134
|
|
20231201,130800,161178960,3080,3080,3080,3080,55
|
|
20231201,130700,161009560,3085,3085,3085,3085,0
|
|
20231201,130600,161009560,3085,3085,3085,3085,0
|
|
20231201,130500,161009560,3085,3085,3085,3085,0
|
|
20231201,130400,161009560,3085,3085,3085,3085,0
|
|
20231201,130300,161009560,3085,3085,3085,3085,10
|
|
20231201,130200,160978710,3085,3085,3085,3085,1
|
|
20231201,130100,160975625,3085,3085,3085,3085,0
|
|
20231201,130000,160975625,3085,3085,3085,3085,1
|
|
20231201,125900,160972540,3085,3085,3085,3085,200
|
|
20231201,125800,160355540,3085,3085,3085,3085,0
|
|
20231201,125700,160355540,3085,3085,3085,3085,0
|
|
20231201,125600,160355540,3085,3085,3085,3085,0
|
|
20231201,125500,160355540,3085,3085,3085,3085,0
|
|
20231201,125400,160355540,3085,3085,3085,3085,1
|
|
20231201,125300,160352455,3085,3090,3090,3085,14
|
|
20231201,125200,160309245,3070,3080,3080,3070,8193
|
|
20231201,125100,135112975,3090,3090,3090,3090,1
|
|
20231201,125000,135109885,3090,3090,3090,3090,0
|
|
20231201,124900,135109885,3090,3090,3090,3090,0
|
|
20231201,124800,135109885,3090,3090,3090,3090,0
|
|
20231201,124700,135109885,3090,3090,3090,3090,0
|
|
20231201,124600,135109885,3090,3090,3090,3090,0
|
|
20231201,124500,135109885,3090,3090,3090,3090,1001
|
|
20231201,124400,132016795,3080,3080,3080,3080,3
|
|
20231201,124300,132007555,3085,3085,3085,3085,0
|
|
20231201,124200,132007555,3085,3085,3085,3085,0
|
|
20231201,124100,132007555,3085,3085,3085,3085,0
|
|
20231201,124000,132007555,3085,3085,3085,3085,0
|
|
20231201,123900,132007555,3085,3085,3085,3085,0
|
|
20231201,123800,132007555,3085,3085,3085,3085,100
|
|
20231201,123700,131699055,3085,3085,3085,3085,25
|
|
20231201,123600,131621930,3085,3085,3085,3085,1
|
|
20231201,123500,131618845,3080,3080,3080,3080,0
|
|
20231201,123400,131618845,3080,3080,3080,3080,10
|
|
20231201,123300,131588045,3075,3075,3075,3075,0
|
|
20231201,123200,131588045,3075,3075,3075,3075,95
|
|
20231201,123100,131295920,3075,3075,3075,3075,0
|
|
20231201,123000,131295920,3075,3075,3075,3075,0
|
|
20231201,122900,131295920,3075,3075,3075,3075,0
|
|
20231201,122800,131295920,3075,3075,3075,3075,0
|
|
20231201,122700,131295920,3075,3075,3075,3075,41
|
|
20231201,122600,131169845,3085,3085,3085,3085,0
|
|
20231201,122500,131169845,3085,3085,3085,3085,0
|
|
20231201,122400,131169845,3085,3085,3085,3085,0
|
|
20231201,122300,131169845,3085,3085,3085,3085,0
|
|
20231201,122200,131169845,3085,3085,3085,3085,5
|
|
20231201,122100,131154420,3080,3080,3080,3080,837
|
|
20231201,122000,128576460,3070,3070,3070,3070,308
|
|
20231201,121900,127630900,3070,3070,3070,3070,0
|
|
20231201,121800,127630900,3070,3070,3070,3070,0
|
|
20231201,121700,127630900,3070,3070,3070,3070,0
|
|
20231201,121600,127630900,3070,3080,3080,3070,172
|
|
20231201,121500,127102215,3075,3075,3075,3075,3
|
|
20231201,121400,127092990,3075,3075,3075,3075,0
|
|
20231201,121300,127092990,3075,3075,3075,3075,0
|
|
20231201,121200,127092990,3075,3075,3075,3075,100
|
|
20231201,121100,126785490,3075,3075,3075,3075,200
|
|
20231201,121000,126170490,3080,3075,3080,3075,304
|
|
20231201,120900,125235685,3080,3080,3080,3080,33
|
|
20231201,120800,125134045,3075,3075,3075,3075,0
|
|
20231201,120700,125134045,3075,3075,3075,3075,0
|
|
20231201,120600,125134045,3075,3075,3075,3075,0
|
|
20231201,120500,125134045,3075,3075,3075,3075,0
|
|
20231201,120400,125134045,3075,3075,3075,3075,1
|
|
20231201,120300,125130970,3080,3080,3080,3080,1
|
|
20231201,120200,125127890,3075,3075,3075,3075,0
|
|
20231201,120100,125127890,3075,3080,3080,3075,733
|
|
20231201,120000,122873315,3085,3085,3085,3085,0
|
|
20231201,115900,122873315,3085,3085,3085,3085,0
|
|
20231201,115800,122873315,3085,3085,3085,3085,3
|
|
20231201,115700,122864060,3085,3085,3085,3085,0
|
|
20231201,115600,122864060,3085,3085,3085,3085,0
|
|
20231201,115500,122864060,3085,3085,3085,3085,1
|
|
20231201,115400,122860975,3085,3085,3085,3085,0
|
|
20231201,115300,122860975,3085,3085,3085,3085,0
|
|
20231201,115200,122860975,3085,3085,3085,3085,0
|
|
20231201,115100,122860975,3085,3085,3085,3085,0
|
|
20231201,115000,122860975,3085,3085,3085,3085,3
|
|
20231201,114900,122851720,3085,3085,3085,3085,0
|
|
20231201,114800,122851720,3085,3085,3085,3085,1
|
|
20231201,114700,122848635,3080,3080,3080,3080,12
|
|
20231201,114600,122811675,3080,3080,3080,3080,0
|
|
20231201,114500,122811675,3080,3080,3080,3080,306
|
|
20231201,114400,121869195,3090,3085,3090,3085,60
|
|
20231201,114300,121683805,3090,3090,3090,3090,0
|
|
20231201,114200,121683805,3090,3090,3090,3090,0
|
|
20231201,114100,121683805,3090,3090,3090,3090,0
|
|
20231201,114000,121683805,3090,3090,3090,3090,0
|
|
20231201,113900,121683805,3090,3080,3090,3080,215
|
|
20231201,113800,121020955,3090,3080,3090,3080,3
|
|
20231201,113700,121011705,3090,3090,3090,3090,0
|
|
20231201,113600,121011705,3090,3090,3090,3090,0
|
|
20231201,113500,121011705,3090,3090,3090,3090,0
|
|
20231201,113400,121011705,3090,3085,3090,3085,578
|
|
20231201,113300,119228570,3090,3090,3090,3090,0
|
|
20231201,113200,119228570,3090,3090,3090,3090,3
|
|
20231201,113100,119219300,3090,3090,3090,3090,309
|
|
20231201,113000,118264490,3090,3090,3090,3090,0
|
|
20231201,112900,118264490,3090,3090,3090,3090,0
|
|
20231201,112800,118264490,3090,3090,3090,3090,3
|
|
20231201,112700,118255220,3085,3085,3085,3085,100
|
|
20231201,112600,117946720,3090,3090,3090,3090,1
|
|
20231201,112500,117943630,3085,3085,3085,3085,177
|
|
20231201,112400,117397585,3085,3085,3085,3085,0
|
|
20231201,112300,117397585,3085,3075,3085,3075,301
|
|
20231201,112200,116472000,3085,3085,3085,3085,0
|
|
20231201,112100,116472000,3085,3085,3085,3085,0
|
|
20231201,112000,116472000,3085,3085,3085,3085,0
|
|
20231201,111900,116472000,3085,3085,3085,3085,0
|
|
20231201,111800,116472000,3085,3085,3085,3085,0
|
|
20231201,111700,116472000,3085,3085,3085,3085,0
|
|
20231201,111600,116472000,3085,3085,3085,3085,0
|
|
20231201,111500,116472000,3085,3085,3085,3070,3009
|
|
20231201,111400,107217645,3080,3080,3080,3080,300
|
|
20231201,111300,106293645,3090,3090,3090,3090,0
|
|
20231201,111200,106293645,3090,3090,3090,3090,0
|
|
20231201,111100,106293645,3090,3090,3090,3090,0
|
|
20231201,111000,106293645,3090,3090,3090,3090,1
|
|
20231201,110900,106290555,3085,3085,3085,3085,488
|
|
20231201,110800,104785075,3080,3085,3085,3080,133
|
|
20231201,110700,104375185,3085,3085,3085,3085,0
|
|
20231201,110600,104375185,3085,3085,3085,3085,0
|
|
20231201,110500,104375185,3085,3085,3085,3085,0
|
|
20231201,110400,104375185,3085,3085,3085,3085,1
|
|
20231201,110300,104372100,3080,3080,3080,3080,1
|
|
20231201,110200,104369020,3085,3085,3085,3085,1
|
|
20231201,110100,104365935,3080,3080,3080,3080,500
|
|
20231201,110000,102825935,3085,3090,3090,3085,260
|
|
20231201,105900,102023335,3090,3090,3090,3090,0
|
|
20231201,105800,102023335,3090,3090,3090,3090,333
|
|
20231201,105700,100994365,3090,3090,3090,3090,0
|
|
20231201,105600,100994365,3090,3090,3090,3090,1
|
|
20231201,105500,100991275,3090,3090,3090,3090,10
|
|
20231201,105400,100960375,3090,3090,3090,3090,0
|
|
20231201,105300,100960375,3090,3090,3090,3090,0
|
|
20231201,105200,100960375,3090,3090,3090,3090,0
|
|
20231201,105100,100960375,3090,3090,3090,3090,23
|
|
20231201,105000,100889305,3090,3090,3090,3090,0
|
|
20231201,104900,100889305,3090,3090,3090,3090,1
|
|
20231201,104800,100886215,3090,3090,3090,3090,1
|
|
20231201,104700,100883125,3090,3090,3090,3090,0
|
|
20231201,104600,100883125,3090,3090,3090,3090,0
|
|
20231201,104500,100883125,3090,3090,3090,3090,0
|
|
20231201,104400,100883125,3090,3090,3090,3090,0
|
|
20231201,104300,100883125,3090,3090,3090,3090,41
|
|
20231201,104200,100756435,3085,3080,3085,3075,249
|
|
20231201,104100,99988920,3085,3085,3085,3085,0
|
|
20231201,104000,99988920,3085,3085,3085,3085,5
|
|
20231201,103900,99973495,3075,3085,3085,3075,4287
|
|
20231201,103800,86784720,3085,3085,3085,3085,0
|
|
20231201,103700,86784720,3085,3085,3085,3085,11
|
|
20231201,103600,86750785,3090,3090,3090,3090,0
|
|
20231201,103500,86750785,3090,3090,3090,3090,5
|
|
20231201,103400,86735335,3085,3085,3085,3085,0
|
|
20231201,103300,86735335,3085,3085,3085,3085,153
|
|
20231201,103200,86263330,3085,3085,3085,3085,16
|
|
20231201,103100,86213970,3085,3085,3085,3085,50
|
|
20231201,103000,86059720,3085,3090,3090,3085,9
|
|
20231201,102900,86031935,3090,3090,3090,3090,5
|
|
20231201,102800,86016485,3090,3090,3090,3090,32
|
|
20231201,102700,85917605,3085,3085,3085,3085,10
|
|
20231201,102600,85886755,3090,3090,3090,3090,3
|
|
20231201,102500,85877485,3090,3085,3090,3085,3
|
|
20231201,102400,85868220,3085,3090,3090,3085,16
|
|
20231201,102300,85818785,3090,3090,3090,3090,0
|
|
20231201,102200,85818785,3090,3085,3090,3085,7
|
|
20231201,102100,85797185,3085,3085,3085,3085,14
|
|
20231201,102000,85753995,3085,3085,3085,3085,4
|
|
20231201,101900,85741655,3090,3090,3090,3090,38
|
|
20231201,101800,85624235,3090,3090,3090,3090,3
|
|
20231201,101700,85614965,3090,3085,3090,3085,102
|
|
20231201,101600,85300285,3090,3090,3090,3090,0
|
|
20231201,101500,85300285,3090,3090,3090,3090,0
|
|
20231201,101400,85300285,3090,3090,3090,3090,0
|
|
20231201,101300,85300285,3090,3080,3090,3080,107
|
|
20231201,101200,84970655,3075,3075,3075,3075,2506
|
|
20231201,101100,77264705,3075,3070,3075,3065,80
|
|
20231201,101000,77019490,3080,3075,3080,3070,1938
|
|
20231201,100900,71068810,3080,3080,3080,3080,3
|
|
20231201,100800,71059570,3080,3070,3080,3070,68
|
|
20231201,100700,70850800,3075,3075,3075,3075,5
|
|
20231201,100600,70835425,3080,3080,3080,3080,7
|
|
20231201,100500,70813865,3080,3080,3080,3080,0
|
|
20231201,100400,70813865,3080,3075,3080,3075,71
|
|
20231201,100300,70595535,3075,3080,3080,3075,13
|
|
20231201,100200,70555555,3070,3085,3085,3070,314
|
|
20231201,100100,69590695,3085,3085,3085,3085,30
|
|
20231201,100000,69498145,3090,3090,3090,3090,0
|
|
20231201,095900,69498145,3090,3090,3090,3090,32
|
|
20231201,095800,69399265,3090,3085,3090,3085,500
|
|
20231201,095700,67854820,3085,3085,3085,3085,100
|
|
20231201,095600,67546320,3085,3080,3085,3080,5
|
|
20231201,095500,67530910,3080,3080,3080,3080,0
|
|
20231201,095400,67530910,3080,3080,3080,3080,162
|
|
20231201,095300,67031950,3080,3080,3080,3080,0
|
|
20231201,095200,67031950,3080,3080,3080,3080,0
|
|
20231201,095100,67031950,3080,3080,3080,3080,296
|
|
20231201,095000,66120270,3080,3070,3080,3065,920
|
|
20231201,094900,63299425,3080,3080,3080,3080,20
|
|
20231201,094800,63237825,3080,3070,3080,3070,18
|
|
20231201,094700,63182455,3080,3075,3080,3065,561
|
|
20231201,094600,61462045,3075,3075,3075,3075,210
|
|
20231201,094500,60816295,3075,3085,3085,3075,53
|
|
20231201,094400,60652800,3085,3085,3085,3085,88
|
|
20231201,094300,60381320,3085,3075,3085,3075,477
|
|
20231201,094200,58910385,3075,3075,3075,3075,5
|
|
20231201,094100,58895010,3075,3075,3075,3075,7
|
|
20231201,094000,58873485,3070,3075,3075,3070,311
|
|
20231201,093900,57918615,3070,3070,3070,3070,1660
|
|
20231201,093800,52822415,3070,3070,3070,3065,1230
|
|
20231201,093700,49052410,3070,3070,3070,3070,0
|
|
20231201,093600,49052410,3070,3070,3070,3065,2456
|
|
20231201,093500,41522380,3075,3075,3075,3075,22
|
|
20231201,093400,41454730,3075,3075,3075,3075,100
|
|
20231201,093300,41147230,3070,3070,3070,3070,87
|
|
20231201,093200,40880140,3070,3070,3070,3070,201
|
|
20231201,093100,40263070,3075,3075,3080,3070,706
|
|
20231201,093000,38095580,3075,3080,3080,3075,7
|
|
20231201,092900,38074025,3080,3080,3080,3080,5
|
|
20231201,092800,38058625,3080,3080,3080,3080,6
|
|
20231201,092700,38040145,3080,3080,3080,3080,0
|
|
20231201,092600,38040145,3080,3080,3080,3080,6
|
|
20231201,092500,38021665,3080,3080,3080,3080,307
|
|
20231201,092400,37076105,3080,3070,3080,3070,141
|
|
20231201,092300,36643225,3070,3075,3075,3070,1891
|
|
20231201,092200,30837595,3080,3085,3085,3080,385
|
|
20231201,092100,29651015,3090,3090,3090,3090,146
|
|
20231201,092000,29199875,3085,3090,3090,3085,1199
|
|
20231201,091900,25496465,3090,3090,3090,3090,517
|
|
20231201,091800,23898935,3080,3080,3080,3080,885
|
|
20231201,091700,21173135,3080,3080,3080,3075,624
|
|
20231201,091600,19251255,3085,3085,3085,3085,6
|
|
20231201,091500,19232745,3085,3080,3085,3080,693
|
|
20231201,091400,17098270,3090,3090,3090,3090,8
|
|
20231201,091300,17073550,3090,3090,3090,3090,6
|
|
20231201,091200,17055010,3090,3085,3090,3085,40
|
|
20231201,091100,16931605,3085,3085,3085,3085,1
|
|
20231201,091000,16928520,3085,3080,3085,3080,43
|
|
20231201,090900,16796045,3080,3080,3080,3080,11
|
|
20231201,090800,16762165,3080,3080,3080,3070,328
|
|
20231201,090700,15754735,3070,3075,3075,3070,523
|
|
20231201,090600,14148945,3090,3080,3090,3075,1030
|
|
20231201,090500,10981230,3095,3085,3095,3080,92
|
|
20231201,090400,10697395,3095,3095,3095,3095,1
|
|
20231201,090300,10694300,3085,3095,3100,3085,1966
|
|
20231201,090200,4627500,3100,3080,3100,3080,167
|
|
20231201,090100,4112435,3100,3085,3100,3085,86
|
|
20231201,090000,3846995,3085,3085,3085,3085,1245
|