579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183600,253809130,4095,4095,4095,4095,1827
|
|
20231201,183500,253809130,4095,4095,4095,4095,0
|
|
20231201,183400,253809130,4095,4095,4095,4095,0
|
|
20231201,183300,253809130,4095,4095,4095,4095,0
|
|
20231201,183200,253809130,4095,4095,4095,4095,0
|
|
20231201,183100,253809130,4095,4095,4095,4095,0
|
|
20231201,183000,253809130,4095,4095,4095,4095,0
|
|
20231201,182900,253809130,4095,4095,4095,4095,0
|
|
20231201,182800,253809130,4095,4095,4095,4095,0
|
|
20231201,182700,253809130,4095,4095,4095,4095,0
|
|
20231201,182600,253809130,4095,4095,4095,4095,0
|
|
20231201,182500,253809130,4095,4095,4095,4095,0
|
|
20231201,182400,253809130,4095,4095,4095,4095,0
|
|
20231201,182300,253809130,4095,4095,4095,4095,0
|
|
20231201,182200,253809130,4095,4095,4095,4095,0
|
|
20231201,182100,253809130,4095,4095,4095,4095,0
|
|
20231201,182000,253809130,4095,4095,4095,4095,0
|
|
20231201,181900,253809130,4095,4095,4095,4095,0
|
|
20231201,181800,253809130,4095,4095,4095,4095,0
|
|
20231201,181700,253809130,4095,4095,4095,4095,0
|
|
20231201,181600,253809130,4095,4095,4095,4095,0
|
|
20231201,181500,253809130,4095,4095,4095,4095,0
|
|
20231201,181400,253809130,4095,4095,4095,4095,0
|
|
20231201,181300,253809130,4095,4095,4095,4095,0
|
|
20231201,181200,253809130,4095,4095,4095,4095,0
|
|
20231201,181100,253809130,4095,4095,4095,4095,0
|
|
20231201,181000,253809130,4095,4095,4095,4095,0
|
|
20231201,180900,253809130,4095,4095,4095,4095,0
|
|
20231201,180800,253809130,4095,4095,4095,4095,0
|
|
20231201,180700,253809130,4095,4095,4095,4095,0
|
|
20231201,180600,253809130,4095,4095,4095,4095,1827
|
|
20231201,180500,253809130,4095,4095,4095,4095,0
|
|
20231201,180400,253809130,4095,4095,4095,4095,0
|
|
20231201,180300,253809130,4095,4095,4095,4095,0
|
|
20231201,180200,253809130,4095,4095,4095,4095,0
|
|
20231201,180100,253809130,4095,4095,4095,4095,0
|
|
20231201,180000,253809130,4095,4095,4095,4095,0
|
|
20231201,175900,253809130,4095,4095,4095,4095,0
|
|
20231201,175800,253809130,4095,4095,4095,4095,0
|
|
20231201,175700,253809130,4095,4095,4095,4095,0
|
|
20231201,175600,253809130,4095,4095,4095,4095,0
|
|
20231201,175500,253809130,4095,4095,4095,4095,0
|
|
20231201,175400,253809130,4095,4095,4095,4095,0
|
|
20231201,175300,253809130,4095,4095,4095,4095,0
|
|
20231201,175200,253809130,4095,4095,4095,4095,0
|
|
20231201,175100,253809130,4095,4095,4095,4095,0
|
|
20231201,175000,253809130,4095,4095,4095,4095,0
|
|
20231201,174900,253809130,4095,4095,4095,4095,0
|
|
20231201,174800,253809130,4095,4095,4095,4095,0
|
|
20231201,174700,253809130,4095,4095,4095,4095,0
|
|
20231201,174600,253809130,4095,4095,4095,4095,0
|
|
20231201,174500,253809130,4095,4095,4095,4095,0
|
|
20231201,174400,253809130,4095,4095,4095,4095,0
|
|
20231201,174300,253809130,4095,4095,4095,4095,0
|
|
20231201,174200,253809130,4095,4095,4095,4095,0
|
|
20231201,174100,253809130,4095,4095,4095,4095,0
|
|
20231201,174000,253809130,4095,4095,4095,4095,0
|
|
20231201,173900,253809130,4095,4095,4095,4095,0
|
|
20231201,173800,253809130,4095,4095,4095,4095,0
|
|
20231201,173700,253809130,4095,4095,4095,4095,0
|
|
20231201,173600,253809130,4095,4095,4095,4095,1827
|
|
20231201,173500,253809130,4095,4095,4095,4095,0
|
|
20231201,173400,253809130,4095,4095,4095,4095,0
|
|
20231201,173300,253809130,4095,4095,4095,4095,0
|
|
20231201,173200,253809130,4095,4095,4095,4095,0
|
|
20231201,173100,253809130,4095,4095,4095,4095,0
|
|
20231201,173000,253809130,4095,4095,4095,4095,0
|
|
20231201,172900,253809130,4095,4095,4095,4095,0
|
|
20231201,172800,253809130,4095,4095,4095,4095,0
|
|
20231201,172700,253809130,4095,4095,4095,4095,0
|
|
20231201,172600,253809130,4095,4095,4095,4095,0
|
|
20231201,172500,253809130,4095,4095,4095,4095,0
|
|
20231201,172400,253809130,4095,4095,4095,4095,0
|
|
20231201,172300,253809130,4095,4095,4095,4095,0
|
|
20231201,172200,253809130,4095,4095,4095,4095,0
|
|
20231201,172100,253809130,4095,4095,4095,4095,0
|
|
20231201,172000,253809130,4095,4095,4095,4095,0
|
|
20231201,171900,253809130,4095,4095,4095,4095,0
|
|
20231201,171800,253809130,4095,4095,4095,4095,0
|
|
20231201,171700,253809130,4095,4095,4095,4095,0
|
|
20231201,171600,253809130,4095,4095,4095,4095,0
|
|
20231201,171500,253809130,4095,4095,4095,4095,0
|
|
20231201,171400,253809130,4095,4095,4095,4095,0
|
|
20231201,171300,253809130,4095,4095,4095,4095,0
|
|
20231201,171200,253809130,4095,4095,4095,4095,0
|
|
20231201,171100,253809130,4095,4095,4095,4095,0
|
|
20231201,171000,253809130,4095,4095,4095,4095,0
|
|
20231201,170900,253809130,4095,4095,4095,4095,0
|
|
20231201,170800,253809130,4095,4095,4095,4095,0
|
|
20231201,170700,253809130,4095,4095,4095,4095,0
|
|
20231201,170600,253809130,4095,4095,4095,4095,1827
|
|
20231201,170500,253809130,4095,4095,4095,4095,0
|
|
20231201,170400,253809130,4095,4095,4095,4095,0
|
|
20231201,170300,253809130,4095,4095,4095,4095,0
|
|
20231201,170200,253809130,4095,4095,4095,4095,0
|
|
20231201,170100,253809130,4095,4095,4095,4095,0
|
|
20231201,170000,253809130,4095,4095,4095,4095,0
|
|
20231201,165900,253809130,4095,4095,4095,4095,0
|
|
20231201,165800,253809130,4095,4095,4095,4095,0
|
|
20231201,165700,253809130,4095,4095,4095,4095,0
|
|
20231201,165600,253809130,4095,4095,4095,4095,0
|
|
20231201,165500,253809130,4095,4095,4095,4095,0
|
|
20231201,165400,253809130,4095,4095,4095,4095,0
|
|
20231201,165300,253809130,4095,4095,4095,4095,0
|
|
20231201,165200,253809130,4095,4095,4095,4095,0
|
|
20231201,165100,253809130,4095,4095,4095,4095,0
|
|
20231201,165000,253809130,4095,4095,4095,4095,0
|
|
20231201,164900,253809130,4095,4095,4095,4095,0
|
|
20231201,164800,253809130,4095,4095,4095,4095,0
|
|
20231201,164700,253809130,4095,4095,4095,4095,0
|
|
20231201,164600,253809130,4095,4095,4095,4095,0
|
|
20231201,164500,253809130,4095,4095,4095,4095,0
|
|
20231201,164400,253809130,4095,4095,4095,4095,0
|
|
20231201,164300,253809130,4095,4095,4095,4095,0
|
|
20231201,164200,253809130,4095,4095,4095,4095,0
|
|
20231201,164100,253809130,4095,4095,4095,4095,0
|
|
20231201,164000,253809130,4095,4095,4095,4095,0
|
|
20231201,163900,253809130,4095,4095,4095,4095,0
|
|
20231201,163800,253809130,4095,4095,4095,4095,0
|
|
20231201,163700,253809130,4095,4095,4095,4095,0
|
|
20231201,163600,253809130,4095,4095,4095,4095,1827
|
|
20231201,163500,253809130,4095,4095,4095,4095,0
|
|
20231201,163400,253809130,4095,4095,4095,4095,0
|
|
20231201,163300,253809130,4095,4095,4095,4095,0
|
|
20231201,163200,253809130,4095,4095,4095,4095,0
|
|
20231201,163100,253809130,4095,4095,4095,4095,0
|
|
20231201,163000,253809130,4095,4095,4095,4095,0
|
|
20231201,162900,253809130,4095,4095,4095,4095,0
|
|
20231201,162800,253809130,4095,4095,4095,4095,0
|
|
20231201,162700,253809130,4095,4095,4095,4095,0
|
|
20231201,162600,253809130,4095,4095,4095,4095,0
|
|
20231201,162500,253809130,4095,4095,4095,4095,0
|
|
20231201,162400,253809130,4095,4095,4095,4095,0
|
|
20231201,162300,253809130,4095,4095,4095,4095,0
|
|
20231201,162200,253809130,4095,4095,4095,4095,0
|
|
20231201,162100,253809130,4095,4095,4095,4095,0
|
|
20231201,162000,253809130,4095,4095,4095,4095,0
|
|
20231201,161900,253809130,4095,4095,4095,4095,0
|
|
20231201,161800,253809130,4095,4095,4095,4095,0
|
|
20231201,161700,253809130,4095,4095,4095,4095,0
|
|
20231201,161600,253809130,4095,4095,4095,4095,0
|
|
20231201,161500,253809130,4095,4095,4095,4095,0
|
|
20231201,161400,253809130,4095,4095,4095,4095,0
|
|
20231201,161300,253809130,4095,4095,4095,4095,0
|
|
20231201,161200,253809130,4095,4095,4095,4095,0
|
|
20231201,161100,253809130,4095,4095,4095,4095,0
|
|
20231201,161000,253809130,4095,4095,4095,4095,0
|
|
20231201,160900,253809130,4095,4095,4095,4095,0
|
|
20231201,160800,253809130,4095,4095,4095,4095,0
|
|
20231201,160700,253809130,4095,4095,4095,4095,0
|
|
20231201,160600,253809130,4095,4095,4095,4095,1827
|
|
20231201,160500,253809130,4095,4095,4095,4095,0
|
|
20231201,160400,253809130,4095,4095,4095,4095,0
|
|
20231201,160300,253809130,4095,4095,4095,4095,0
|
|
20231201,160200,253809130,4095,4095,4095,4095,0
|
|
20231201,160100,253809130,4095,4095,4095,4095,0
|
|
20231201,160000,253809130,4095,4095,4095,4095,0
|
|
20231201,155900,253809130,4095,4095,4095,4095,0
|
|
20231201,155800,253809130,4095,4095,4095,4095,0
|
|
20231201,155700,253809130,4095,4095,4095,4095,0
|
|
20231201,155600,253809130,4095,4095,4095,4095,0
|
|
20231201,155500,253809130,4095,4095,4095,4095,0
|
|
20231201,155400,253809130,4095,4095,4095,4095,0
|
|
20231201,155300,253809130,4095,4095,4095,4095,0
|
|
20231201,155200,253809130,4095,4095,4095,4095,0
|
|
20231201,155100,253809130,4095,4095,4095,4095,0
|
|
20231201,155000,253809130,4095,4095,4095,4095,0
|
|
20231201,154900,253809130,4095,4095,4095,4095,0
|
|
20231201,154800,253809130,4095,4095,4095,4095,0
|
|
20231201,154700,253809130,4095,4095,4095,4095,0
|
|
20231201,154600,253809130,4095,4095,4095,4095,0
|
|
20231201,154500,253809130,4095,4095,4095,4095,0
|
|
20231201,154400,253809130,4095,4095,4095,4095,0
|
|
20231201,154300,253809130,4095,4095,4095,4095,0
|
|
20231201,154200,253809130,4095,4095,4095,4095,0
|
|
20231201,154100,253809130,4095,4095,4095,4095,0
|
|
20231201,154000,253809130,4095,4095,4095,4095,0
|
|
20231201,153900,253809130,4095,4095,4095,4095,0
|
|
20231201,153800,253809130,4095,4095,4095,4095,0
|
|
20231201,153700,253809130,4095,4095,4095,4095,0
|
|
20231201,153600,253809130,4095,4095,4095,4095,1827
|
|
20231201,153500,253809130,4095,4095,4095,4095,0
|
|
20231201,153400,253809130,4095,4095,4095,4095,0
|
|
20231201,153300,253809130,4095,4095,4095,4095,0
|
|
20231201,153200,253809130,4095,4095,4095,4095,0
|
|
20231201,153100,253809130,4095,4095,4095,4095,0
|
|
20231201,153000,253809130,4095,4095,4095,4095,1827
|
|
20231201,152900,246327565,4080,4080,4080,4080,0
|
|
20231201,152800,246327565,4080,4080,4080,4080,0
|
|
20231201,152700,246327565,4080,4080,4080,4080,0
|
|
20231201,152600,246327565,4080,4080,4080,4080,0
|
|
20231201,152500,246327565,4080,4080,4080,4080,0
|
|
20231201,152400,246327565,4080,4080,4080,4080,0
|
|
20231201,152300,246327565,4080,4080,4080,4080,0
|
|
20231201,152200,246327565,4080,4080,4080,4080,0
|
|
20231201,152100,246327565,4080,4080,4080,4080,0
|
|
20231201,152000,246327565,4080,4080,4080,4080,0
|
|
20231201,151900,246327565,4080,4080,4080,4080,0
|
|
20231201,151800,246327565,4080,4070,4080,4070,39
|
|
20231201,151700,246168775,4080,4080,4080,4080,0
|
|
20231201,151600,246168775,4080,4080,4080,4080,0
|
|
20231201,151500,246168775,4080,4070,4080,4070,24
|
|
20231201,151400,246071025,4070,4075,4075,4070,352
|
|
20231201,151300,244636735,4075,4075,4075,4075,0
|
|
20231201,151200,244636735,4075,4075,4075,4075,6
|
|
20231201,151100,244612285,4065,4065,4065,4065,45
|
|
20231201,151000,244429360,4075,4075,4075,4075,0
|
|
20231201,150900,244429360,4075,4075,4075,4075,0
|
|
20231201,150800,244429360,4075,4075,4075,4075,75
|
|
20231201,150700,244123735,4070,4070,4070,4070,34
|
|
20231201,150600,243985355,4075,4075,4075,4075,6
|
|
20231201,150500,243960905,4075,4065,4075,4065,2001
|
|
20231201,150400,235826830,4065,4065,4065,4065,0
|
|
20231201,150300,235826830,4065,4065,4065,4065,154
|
|
20231201,150200,235200820,4065,4065,4065,4065,0
|
|
20231201,150100,235200820,4065,4065,4065,4065,59
|
|
20231201,150000,234960985,4065,4070,4070,4065,49
|
|
20231201,145900,234761575,4070,4070,4070,4070,707
|
|
20231201,145800,231884085,4075,4075,4080,4075,370
|
|
20231201,145700,230376305,4075,4075,4075,4075,45
|
|
20231201,145600,230192930,4075,4075,4075,4075,0
|
|
20231201,145500,230192930,4075,4075,4075,4075,92
|
|
20231201,145400,229818030,4080,4080,4080,4080,0
|
|
20231201,145300,229818030,4080,4080,4080,4080,0
|
|
20231201,145200,229818030,4080,4075,4080,4075,39
|
|
20231201,145100,229659080,4080,4080,4080,4080,6
|
|
20231201,145000,229634600,4075,4075,4075,4075,0
|
|
20231201,144900,229634600,4075,4075,4075,4075,92
|
|
20231201,144800,229259700,4080,4080,4080,4080,18
|
|
20231201,144700,229186260,4075,4075,4075,4075,0
|
|
20231201,144600,229186260,4075,4075,4075,4075,0
|
|
20231201,144500,229186260,4075,4075,4075,4075,0
|
|
20231201,144400,229186260,4075,4075,4075,4075,188
|
|
20231201,144300,228420160,4075,4075,4075,4075,59
|
|
20231201,144200,228179735,4075,4075,4075,4075,0
|
|
20231201,144100,228179735,4075,4075,4075,4075,34
|
|
20231201,144000,228041185,4080,4080,4080,4080,49
|
|
20231201,143900,227841265,4075,4075,4075,4075,0
|
|
20231201,143800,227841265,4075,4075,4075,4075,0
|
|
20231201,143700,227841265,4075,4075,4075,4075,93
|
|
20231201,143600,227462290,4075,4075,4075,4075,0
|
|
20231201,143500,227462290,4075,4075,4075,4075,0
|
|
20231201,143400,227462290,4075,4075,4075,4075,34
|
|
20231201,143300,227323740,4080,4080,4080,4080,0
|
|
20231201,143200,227323740,4080,4080,4080,4080,0
|
|
20231201,143100,227323740,4080,4080,4080,4080,30
|
|
20231201,143000,227201340,4075,4075,4075,4075,33
|
|
20231201,142900,227066865,4075,4075,4075,4075,0
|
|
20231201,142800,227066865,4075,4075,4075,4075,0
|
|
20231201,142700,227066865,4075,4075,4075,4075,63
|
|
20231201,142600,226810140,4075,4075,4075,4075,33
|
|
20231201,142500,226675665,4075,4075,4075,4075,0
|
|
20231201,142400,226675665,4075,4075,4075,4075,0
|
|
20231201,142300,226675665,4075,4075,4075,4075,33
|
|
20231201,142200,226541190,4080,4080,4080,4080,0
|
|
20231201,142100,226541190,4080,4080,4080,4080,32
|
|
20231201,142000,226410630,4080,4080,4080,4080,1
|
|
20231201,141900,226406550,4100,4080,4100,4080,35
|
|
20231201,141800,226263730,4080,4080,4080,4080,0
|
|
20231201,141700,226263730,4080,4080,4080,4080,0
|
|
20231201,141600,226263730,4080,4085,4085,4080,23
|
|
20231201,141500,226169865,4090,4090,4090,4090,34
|
|
20231201,141400,226030805,4090,4090,4090,4090,124
|
|
20231201,141300,225523645,4075,4075,4075,4075,33
|
|
20231201,141200,225389170,4080,4080,4080,4080,1
|
|
20231201,141100,225385090,4090,4090,4090,4090,1
|
|
20231201,141000,225381000,4075,4075,4075,4075,0
|
|
20231201,140900,225381000,4075,4075,4075,4075,0
|
|
20231201,140800,225381000,4075,4075,4075,4075,33
|
|
20231201,140700,225246525,4075,4075,4075,4075,0
|
|
20231201,140600,225246525,4075,4075,4075,4075,0
|
|
20231201,140500,225246525,4075,4075,4075,4075,0
|
|
20231201,140400,225246525,4075,4075,4075,4075,85
|
|
20231201,140300,224900150,4075,4075,4075,4075,49
|
|
20231201,140200,224700475,4075,4075,4075,4075,0
|
|
20231201,140100,224700475,4075,4075,4075,4075,92
|
|
20231201,140000,224325575,4075,4075,4075,4075,33
|
|
20231201,135900,224191100,4075,4075,4075,4075,0
|
|
20231201,135800,224191100,4075,4075,4075,4075,0
|
|
20231201,135700,224191100,4075,4075,4075,4075,34
|
|
20231201,135600,224052550,4080,4080,4080,4080,0
|
|
20231201,135500,224052550,4080,4080,4080,4080,0
|
|
20231201,135400,224052550,4080,4080,4080,4080,0
|
|
20231201,135300,224052550,4080,4080,4080,4080,34
|
|
20231201,135200,223913830,4080,4080,4080,4080,0
|
|
20231201,135100,223913830,4080,4080,4080,4080,33
|
|
20231201,135000,223779190,4105,4105,4105,4105,0
|
|
20231201,134900,223779190,4105,4105,4105,4105,0
|
|
20231201,134800,223779190,4105,4105,4105,4105,0
|
|
20231201,134700,223779190,4105,4100,4105,4100,8
|
|
20231201,134600,223746380,4080,4080,4080,4080,33
|
|
20231201,134500,223611740,4080,4080,4080,4080,0
|
|
20231201,134400,223611740,4080,4080,4080,4080,0
|
|
20231201,134300,223611740,4080,4080,4080,4080,0
|
|
20231201,134200,223611740,4080,4080,4080,4080,33
|
|
20231201,134100,223477100,4080,4080,4080,4080,9
|
|
20231201,134000,223440380,4095,4095,4095,4095,0
|
|
20231201,133900,223440380,4095,4100,4100,4095,25
|
|
20231201,133800,223337885,4105,4105,4105,4105,0
|
|
20231201,133700,223337885,4105,4105,4105,4105,0
|
|
20231201,133600,223337885,4105,4075,4105,4065,5073
|
|
20231201,133500,202708345,4100,4100,4100,4100,0
|
|
20231201,133400,202708345,4100,4100,4100,4100,132
|
|
20231201,133300,202167145,4100,4100,4100,4100,0
|
|
20231201,133200,202167145,4100,4100,4100,4100,0
|
|
20231201,133100,202167145,4100,4100,4100,4100,35
|
|
20231201,133000,202023645,4100,4100,4100,4100,182
|
|
20231201,132900,201277445,4105,4105,4105,4105,0
|
|
20231201,132800,201277445,4105,4105,4105,4105,0
|
|
20231201,132700,201277445,4105,4100,4105,4100,37
|
|
20231201,132600,201125730,4100,4085,4100,4085,956
|
|
20231201,132500,197206640,4100,4100,4100,4100,0
|
|
20231201,132400,197206640,4100,4100,4100,4100,0
|
|
20231201,132300,197206640,4100,4100,4100,4100,0
|
|
20231201,132200,197206640,4100,4080,4100,4080,4000
|
|
20231201,132100,180859125,4065,4065,4065,4065,0
|
|
20231201,132000,180859125,4065,4065,4065,4065,34
|
|
20231201,131900,180720915,4065,4065,4065,4065,0
|
|
20231201,131800,180720915,4065,4075,4075,4065,500
|
|
20231201,131700,178687755,4075,4075,4075,4075,34
|
|
20231201,131600,178549205,4080,4075,4080,4075,502
|
|
20231201,131500,176503500,4075,4075,4075,4075,0
|
|
20231201,131400,176503500,4075,4075,4075,4075,0
|
|
20231201,131300,176503500,4075,4075,4075,4075,0
|
|
20231201,131200,176503500,4075,4075,4075,4075,34
|
|
20231201,131100,176364950,4075,4075,4075,4075,0
|
|
20231201,131000,176364950,4075,4075,4075,4075,0
|
|
20231201,130900,176364950,4075,4080,4080,4075,55
|
|
20231201,130800,176140795,4070,4070,4070,4070,0
|
|
20231201,130700,176140795,4070,4070,4070,4070,126
|
|
20231201,130600,175627975,4070,4070,4070,4070,34
|
|
20231201,130500,175489595,4080,4070,4080,4070,70
|
|
20231201,130400,175204595,4070,4070,4070,4070,0
|
|
20231201,130300,175204595,4070,4070,4070,4070,0
|
|
20231201,130200,175204595,4070,4070,4070,4070,0
|
|
20231201,130100,175204595,4070,4070,4070,4070,34
|
|
20231201,130000,175066215,4070,4070,4070,4070,0
|
|
20231201,125900,175066215,4070,4070,4070,4070,740
|
|
20231201,125800,172054415,4065,4065,4065,4065,34
|
|
20231201,125700,171916205,4070,4070,4070,4070,0
|
|
20231201,125600,171916205,4070,4070,4070,4070,19
|
|
20231201,125500,171838875,4070,4070,4070,4070,491
|
|
20231201,125400,169840505,4070,4070,4070,4070,33
|
|
20231201,125300,169706195,4070,4070,4070,4070,0
|
|
20231201,125200,169706195,4070,4070,4070,4070,0
|
|
20231201,125100,169706195,4070,4070,4070,4070,0
|
|
20231201,125000,169706195,4070,4070,4070,4070,33
|
|
20231201,124900,169571885,4070,4070,4070,4070,0
|
|
20231201,124800,169571885,4070,4070,4070,4070,0
|
|
20231201,124700,169571885,4070,4070,4070,4070,310
|
|
20231201,124600,168310185,4100,4100,4100,4100,0
|
|
20231201,124500,168310185,4100,4100,4100,4100,0
|
|
20231201,124400,168310185,4100,4100,4100,4100,0
|
|
20231201,124300,168310185,4100,4100,4100,4100,0
|
|
20231201,124200,168310185,4100,4080,4100,4080,148
|
|
20231201,124100,167703905,4080,4080,4080,4080,7
|
|
20231201,124000,167675345,4095,4095,4095,4095,0
|
|
20231201,123900,167675345,4095,4095,4095,4095,0
|
|
20231201,123800,167675345,4095,4095,4095,4095,0
|
|
20231201,123700,167675345,4095,4095,4095,4095,250
|
|
20231201,123600,166651595,4075,4075,4075,4075,912
|
|
20231201,123500,162935195,4075,4075,4075,4075,0
|
|
20231201,123400,162935195,4075,4075,4075,4075,1
|
|
20231201,123300,162931120,4075,4075,4075,4075,0
|
|
20231201,123200,162931120,4075,4075,4075,4075,34
|
|
20231201,123100,162792570,4075,4075,4075,4075,58
|
|
20231201,123000,162556220,4100,4100,4100,4100,0
|
|
20231201,122900,162556220,4100,4100,4100,4100,0
|
|
20231201,122800,162556220,4100,4100,4100,4100,194
|
|
20231201,122700,161760820,4075,4075,4075,4075,0
|
|
20231201,122600,161760820,4075,4075,4075,4075,0
|
|
20231201,122500,161760820,4075,4075,4075,4075,34
|
|
20231201,122400,161622270,4075,4080,4080,4075,1370
|
|
20231201,122300,156038250,4080,4080,4080,4080,42
|
|
20231201,122200,155866890,4075,4075,4075,4075,0
|
|
20231201,122100,155866890,4075,4075,4075,4075,34
|
|
20231201,122000,155728340,4075,4075,4075,4075,9
|
|
20231201,121900,155691665,4075,4075,4075,4075,42
|
|
20231201,121800,155520515,4075,4075,4075,4075,0
|
|
20231201,121700,155520515,4075,4075,4075,4075,34
|
|
20231201,121600,155381965,4075,4085,4085,4075,1322
|
|
20231201,121500,149988205,4085,4085,4085,4085,43
|
|
20231201,121400,149812550,4085,4090,4090,4085,451
|
|
20231201,121300,147970045,4090,4090,4090,4090,600
|
|
20231201,121200,145516045,4090,4090,4090,4090,0
|
|
20231201,121100,145516045,4090,4090,4090,4090,76
|
|
20231201,121000,145205205,4100,4100,4100,4100,0
|
|
20231201,120900,145205205,4100,4100,4100,4100,0
|
|
20231201,120800,145205205,4100,4100,4100,4100,20
|
|
20231201,120700,145123205,4090,4095,4095,4090,76
|
|
20231201,120600,144812200,4095,4100,4100,4095,32
|
|
20231201,120500,144681010,4090,4090,4090,4090,0
|
|
20231201,120400,144681010,4090,4090,4090,4090,0
|
|
20231201,120300,144681010,4090,4090,4090,4090,77
|
|
20231201,120200,144366080,4090,4090,4090,4090,0
|
|
20231201,120100,144366080,4090,4090,4090,4090,200
|
|
20231201,120000,143548080,4090,4090,4090,4090,0
|
|
20231201,115900,143548080,4090,4090,4090,4090,76
|
|
20231201,115800,143237240,4090,4090,4090,4090,0
|
|
20231201,115700,143237240,4090,4090,4090,4090,0
|
|
20231201,115600,143237240,4090,4095,4095,4090,833
|
|
20231201,115500,139827970,4095,4095,4095,4095,830
|
|
20231201,115400,136429120,4095,4095,4095,4095,0
|
|
20231201,115300,136429120,4095,4095,4095,4095,1
|
|
20231201,115200,136425025,4095,4095,4095,4095,76
|
|
20231201,115100,136113805,4095,4095,4095,4095,0
|
|
20231201,115000,136113805,4095,4095,4095,4095,0
|
|
20231201,114900,136113805,4095,4095,4095,4095,0
|
|
20231201,114800,136113805,4095,4095,4095,4095,106
|
|
20231201,114700,135679735,4095,4095,4095,4095,0
|
|
20231201,114600,135679735,4095,4095,4095,4095,0
|
|
20231201,114500,135679735,4095,4095,4095,4095,0
|
|
20231201,114400,135679735,4095,4095,4095,4095,76
|
|
20231201,114300,135368515,4095,4095,4095,4095,0
|
|
20231201,114200,135368515,4095,4095,4095,4095,0
|
|
20231201,114100,135368515,4095,4095,4095,4095,34
|
|
20231201,114000,135229285,4095,4095,4095,4095,43
|
|
20231201,113900,135053200,4095,4095,4095,4095,0
|
|
20231201,113800,135053200,4095,4095,4095,4095,25
|
|
20231201,113700,134950825,4110,4095,4110,4095,44
|
|
20231201,113600,134770495,4095,4095,4095,4095,43
|
|
20231201,113500,134594410,4095,4095,4095,4095,0
|
|
20231201,113400,134594410,4095,4095,4095,4095,33
|
|
20231201,113300,134459275,4100,4100,4100,4100,40
|
|
20231201,113200,134295275,4100,4100,4100,4100,3
|
|
20231201,113100,134282975,4100,4100,4100,4100,0
|
|
20231201,113000,134282975,4100,4100,4110,4100,14
|
|
20231201,112900,134225485,4100,4100,4100,4100,50
|
|
20231201,112800,134020485,4095,4100,4100,4095,158
|
|
20231201,112700,133372900,4095,4095,4095,4095,48
|
|
20231201,112600,133176340,4095,4095,4095,4095,10
|
|
20231201,112500,133135390,4090,4090,4090,4090,43
|
|
20231201,112400,132959520,4110,4110,4110,4110,0
|
|
20231201,112300,132959520,4110,4090,4110,4090,111
|
|
20231201,112200,132505105,4090,4090,4090,4090,0
|
|
20231201,112100,132505105,4090,4090,4090,4090,75
|
|
20231201,112000,132198355,4090,4090,4090,4090,0
|
|
20231201,111900,132198355,4090,4090,4090,4090,0
|
|
20231201,111800,132198355,4090,4090,4090,4090,32
|
|
20231201,111700,132067475,4090,4090,4090,4090,43
|
|
20231201,111600,131891605,4110,4110,4110,4110,40
|
|
20231201,111500,131727205,4090,4090,4090,4090,0
|
|
20231201,111400,131727205,4090,4090,4090,4090,32
|
|
20231201,111300,131596325,4090,4090,4090,4090,43
|
|
20231201,111200,131420455,4110,4090,4110,4090,300
|
|
20231201,111100,130188205,4110,4110,4110,4110,0
|
|
20231201,111000,130188205,4110,4100,4110,4100,119
|
|
20231201,110900,129699805,4100,4100,4115,4100,1231
|
|
20231201,110800,124650930,4100,4095,4100,4090,70
|
|
20231201,110700,124364200,4100,4080,4100,4080,1154
|
|
20231201,110600,119640255,4080,4080,4080,4080,22
|
|
20231201,110500,119550495,4080,4085,4085,4080,140
|
|
20231201,110400,118978810,4085,4085,4085,4085,32
|
|
20231201,110300,118848090,4090,4090,4090,4090,129
|
|
20231201,110200,118320480,4100,4100,4100,4100,10
|
|
20231201,110100,118279480,4090,4090,4100,4090,304
|
|
20231201,110000,117036025,4090,4090,4090,4090,32
|
|
20231201,105900,116905145,4100,4100,4100,4100,0
|
|
20231201,105800,116905145,4100,4095,4100,4095,95
|
|
20231201,105700,116516070,4095,4085,4100,4085,1289
|
|
20231201,105600,111246570,4080,4085,4085,4080,153
|
|
20231201,105500,110621810,4085,4085,4085,4085,0
|
|
20231201,105400,110621810,4085,4070,4085,4070,45
|
|
20231201,105300,110438630,4070,4070,4070,4070,0
|
|
20231201,105200,110438630,4070,4070,4070,4070,32
|
|
20231201,105100,110308390,4070,4070,4070,4070,0
|
|
20231201,105000,110308390,4070,4070,4070,4070,43
|
|
20231201,104900,110133380,4070,4070,4070,4070,33
|
|
20231201,104800,109999070,4070,4070,4070,4070,125
|
|
20231201,104700,109490320,4070,4070,4070,4070,0
|
|
20231201,104600,109490320,4070,4065,4070,4065,194
|
|
20231201,104500,108700900,4070,4070,4070,4070,0
|
|
20231201,104400,108700900,4070,4070,4070,4070,40
|
|
20231201,104300,108538100,4070,4070,4070,4070,500
|
|
20231201,104200,106503100,4065,4065,4065,4065,75
|
|
20231201,104100,106198225,4070,4070,4070,4070,100
|
|
20231201,104000,105791225,4060,4060,4060,4060,0
|
|
20231201,103900,105791225,4060,4060,4060,4060,32
|
|
20231201,103800,105661305,4060,4070,4070,4060,475
|
|
20231201,103700,103728485,4055,4055,4055,4055,0
|
|
20231201,103600,103728485,4055,4055,4055,4055,0
|
|
20231201,103500,103728485,4055,4055,4055,4055,0
|
|
20231201,103400,103728485,4055,4055,4055,4055,107
|
|
20231201,103300,103294600,4070,4070,4070,4070,0
|
|
20231201,103200,103294600,4070,4070,4070,4070,2
|
|
20231201,103100,103286460,4055,4055,4055,4055,0
|
|
20231201,103000,103286460,4055,4055,4055,4055,127
|
|
20231201,102900,102771475,4085,4085,4085,4085,0
|
|
20231201,102800,102771475,4085,4085,4085,4085,0
|
|
20231201,102700,102771475,4085,4085,4085,4085,1
|
|
20231201,102600,102767390,4060,4085,4085,4060,45
|
|
20231201,102500,102584640,4055,4055,4055,4055,0
|
|
20231201,102400,102584640,4055,4055,4055,4055,13
|
|
20231201,102300,102531925,4060,4060,4060,4060,62
|
|
20231201,102200,102280205,4085,4055,4085,4055,276
|
|
20231201,102100,101159655,4055,4055,4055,4055,0
|
|
20231201,102000,101159655,4055,4055,4055,4055,32
|
|
20231201,101900,101029895,4055,4055,4055,4055,43
|
|
20231201,101800,100855530,4055,4060,4060,4055,438
|
|
20231201,101700,99078760,4085,4085,4085,4085,2
|
|
20231201,101600,99070590,4060,4060,4060,4060,964
|
|
20231201,101500,95156750,4060,4065,4065,4060,177
|
|
20231201,101400,94437755,4065,4065,4065,4065,0
|
|
20231201,101300,94437755,4065,4070,4070,4065,4934
|
|
20231201,101200,74363630,4070,4070,4070,4070,32
|
|
20231201,101100,74233390,4070,4090,4090,4070,53
|
|
20231201,101000,74017480,4070,4070,4070,4070,0
|
|
20231201,100900,74017480,4070,4070,4070,4070,32
|
|
20231201,100800,73887240,4070,4070,4070,4070,0
|
|
20231201,100700,73887240,4070,4095,4095,4070,123
|
|
20231201,100600,73386330,4070,4065,4070,4060,73
|
|
20231201,100500,73089560,4065,4065,4065,4065,2
|
|
20231201,100400,73081430,4065,4065,4065,4060,62
|
|
20231201,100300,72829560,4070,4070,4070,4070,8
|
|
20231201,100200,72797000,4095,4095,4095,4095,0
|
|
20231201,100100,72797000,4095,4095,4095,4095,2442
|
|
20231201,100000,62797010,4095,4075,4095,4075,50
|
|
20231201,095900,62592875,4060,4060,4060,4060,845
|
|
20231201,095800,59162175,4060,4060,4060,4060,32
|
|
20231201,095700,59032255,4060,4060,4060,4060,0
|
|
20231201,095600,59032255,4060,4060,4060,4060,0
|
|
20231201,095500,59032255,4060,4060,4060,4060,43
|
|
20231201,095400,58857675,4065,4065,4065,4065,64
|
|
20231201,095300,58597515,4060,4070,4070,4060,355
|
|
20231201,095200,57154040,4070,4070,4070,4070,43
|
|
20231201,095100,56979030,4070,4075,4075,4070,21
|
|
20231201,095000,56893500,4095,4090,4095,4090,733
|
|
20231201,094900,53895515,4090,4080,4090,4080,130
|
|
20231201,094800,53364220,4075,4075,4075,4075,75
|
|
20231201,094700,53058595,4085,4085,4085,4085,33
|
|
20231201,094600,52923790,4085,4085,4085,4085,22
|
|
20231201,094500,52833920,4080,4080,4080,4080,0
|
|
20231201,094400,52833920,4080,4080,4080,4080,159
|
|
20231201,094300,52185200,4090,4090,4090,4090,7
|
|
20231201,094200,52156570,4085,4085,4085,4085,0
|
|
20231201,094100,52156570,4085,4085,4085,4085,63
|
|
20231201,094000,51899215,4095,4095,4095,4085,92
|
|
20231201,093900,51522905,4100,4100,4100,4100,0
|
|
20231201,093800,51522905,4100,4090,4100,4090,20
|
|
20231201,093700,51440940,4085,4065,4085,4065,1655
|
|
20231201,093600,44697370,4050,4045,4050,4045,75
|
|
20231201,093500,44393835,4050,4050,4050,4050,0
|
|
20231201,093400,44393835,4050,4050,4050,4050,0
|
|
20231201,093300,44393835,4050,4050,4050,4050,0
|
|
20231201,093200,44393835,4050,4050,4050,4050,541
|
|
20231201,093100,42202785,4050,4050,4050,4050,0
|
|
20231201,093000,42202785,4050,4060,4060,4050,97
|
|
20231201,092900,41809600,4060,4060,4060,4060,32
|
|
20231201,092800,41679680,4065,4070,4070,4065,170
|
|
20231201,092700,40987965,4075,4075,4075,4075,46
|
|
20231201,092600,40800515,4075,4075,4075,4075,0
|
|
20231201,092500,40800515,4075,4075,4075,4075,32
|
|
20231201,092400,40670115,4075,4075,4075,4075,43
|
|
20231201,092300,40494890,4075,4085,4085,4075,159
|
|
20231201,092200,39846870,4085,4085,4085,4085,115
|
|
20231201,092100,39377095,4090,4090,4090,4090,80
|
|
20231201,092000,39049895,4105,4105,4105,4105,0
|
|
20231201,091900,39049895,4105,4105,4105,4105,1
|
|
20231201,091800,39045790,4115,4115,4115,4115,0
|
|
20231201,091700,39045790,4115,4090,4115,4090,45
|
|
20231201,091600,38861690,4120,4120,4120,4120,0
|
|
20231201,091500,38861690,4120,4120,4120,4120,0
|
|
20231201,091400,38861690,4120,4120,4120,4120,0
|
|
20231201,091300,38861690,4120,4055,4120,4050,1257
|
|
20231201,091200,33726070,4070,4070,4070,4070,0
|
|
20231201,091100,33726070,4070,4060,4070,4055,1655
|
|
20231201,091000,26997870,4065,4075,4075,4065,35
|
|
20231201,090900,26855310,4075,4080,4080,4075,4
|
|
20231201,090800,26839000,4110,4105,4110,4105,1702
|
|
20231201,090700,19843885,4110,4110,4110,4110,1
|
|
20231201,090600,19839775,4115,4115,4115,4115,0
|
|
20231201,090500,19839775,4115,4085,4115,4085,271
|
|
20231201,090400,18726815,4090,4090,4090,4090,0
|
|
20231201,090300,18726815,4090,4065,4090,4060,229
|
|
20231201,090200,17796630,4065,4110,4115,4055,1633
|
|
20231201,090100,11104460,4110,4110,4110,4110,1
|
|
20231201,090000,11100350,4120,4125,4125,4120,2305
|