671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200800,115240320,10010,10010,10010,10010,683
|
|
20231201,200700,115240320,10010,10010,10010,10010,0
|
|
20231201,200600,115240320,10010,10010,10010,10010,0
|
|
20231201,200500,115240320,10010,10010,10010,10010,0
|
|
20231201,200400,115240320,10010,10010,10010,10010,0
|
|
20231201,200300,115240320,10010,10010,10010,10010,0
|
|
20231201,200200,115240320,10010,10010,10010,10010,0
|
|
20231201,200100,115240320,10010,10010,10010,10010,0
|
|
20231201,200000,115240320,10010,10010,10010,10010,0
|
|
20231201,195900,115240320,10010,10010,10010,10010,0
|
|
20231201,195800,115240320,10010,10010,10010,10010,0
|
|
20231201,195700,115240320,10010,10010,10010,10010,0
|
|
20231201,195600,115240320,10010,10010,10010,10010,0
|
|
20231201,195500,115240320,10010,10010,10010,10010,0
|
|
20231201,195400,115240320,10010,10010,10010,10010,0
|
|
20231201,195300,115240320,10010,10010,10010,10010,0
|
|
20231201,195200,115240320,10010,10010,10010,10010,0
|
|
20231201,195100,115240320,10010,10010,10010,10010,0
|
|
20231201,195000,115240320,10010,10010,10010,10010,0
|
|
20231201,194900,115240320,10010,10010,10010,10010,0
|
|
20231201,194800,115240320,10010,10010,10010,10010,0
|
|
20231201,194700,115240320,10010,10010,10010,10010,0
|
|
20231201,194600,115240320,10010,10010,10010,10010,0
|
|
20231201,194500,115240320,10010,10010,10010,10010,0
|
|
20231201,194400,115240320,10010,10010,10010,10010,0
|
|
20231201,194300,115240320,10010,10010,10010,10010,0
|
|
20231201,194200,115240320,10010,10010,10010,10010,0
|
|
20231201,194100,115240320,10010,10010,10010,10010,0
|
|
20231201,194000,115240320,10010,10010,10010,10010,0
|
|
20231201,193900,115240320,10010,10010,10010,10010,0
|
|
20231201,193800,115240320,10010,10010,10010,10010,683
|
|
20231201,193700,115240320,10010,10010,10010,10010,0
|
|
20231201,193600,115240320,10010,10010,10010,10010,0
|
|
20231201,193500,115240320,10010,10010,10010,10010,0
|
|
20231201,193400,115240320,10010,10010,10010,10010,0
|
|
20231201,193300,115240320,10010,10010,10010,10010,0
|
|
20231201,193200,115240320,10010,10010,10010,10010,0
|
|
20231201,193100,115240320,10010,10010,10010,10010,0
|
|
20231201,193000,115240320,10010,10010,10010,10010,0
|
|
20231201,192900,115240320,10010,10010,10010,10010,0
|
|
20231201,192800,115240320,10010,10010,10010,10010,0
|
|
20231201,192700,115240320,10010,10010,10010,10010,0
|
|
20231201,192600,115240320,10010,10010,10010,10010,0
|
|
20231201,192500,115240320,10010,10010,10010,10010,0
|
|
20231201,192400,115240320,10010,10010,10010,10010,0
|
|
20231201,192300,115240320,10010,10010,10010,10010,0
|
|
20231201,192200,115240320,10010,10010,10010,10010,0
|
|
20231201,192100,115240320,10010,10010,10010,10010,0
|
|
20231201,192000,115240320,10010,10010,10010,10010,0
|
|
20231201,191900,115240320,10010,10010,10010,10010,0
|
|
20231201,191800,115240320,10010,10010,10010,10010,0
|
|
20231201,191700,115240320,10010,10010,10010,10010,0
|
|
20231201,191600,115240320,10010,10010,10010,10010,0
|
|
20231201,191500,115240320,10010,10010,10010,10010,0
|
|
20231201,191400,115240320,10010,10010,10010,10010,0
|
|
20231201,191300,115240320,10010,10010,10010,10010,0
|
|
20231201,191200,115240320,10010,10010,10010,10010,0
|
|
20231201,191100,115240320,10010,10010,10010,10010,0
|
|
20231201,191000,115240320,10010,10010,10010,10010,0
|
|
20231201,190900,115240320,10010,10010,10010,10010,0
|
|
20231201,190800,115240320,10010,10010,10010,10010,683
|
|
20231201,190700,115240320,10010,10010,10010,10010,0
|
|
20231201,190600,115240320,10010,10010,10010,10010,0
|
|
20231201,190500,115240320,10010,10010,10010,10010,0
|
|
20231201,190400,115240320,10010,10010,10010,10010,0
|
|
20231201,190300,115240320,10010,10010,10010,10010,0
|
|
20231201,190200,115240320,10010,10010,10010,10010,0
|
|
20231201,190100,115240320,10010,10010,10010,10010,0
|
|
20231201,190000,115240320,10010,10010,10010,10010,0
|
|
20231201,185900,115240320,10010,10010,10010,10010,0
|
|
20231201,185800,115240320,10010,10010,10010,10010,0
|
|
20231201,185700,115240320,10010,10010,10010,10010,0
|
|
20231201,185600,115240320,10010,10010,10010,10010,0
|
|
20231201,185500,115240320,10010,10010,10010,10010,0
|
|
20231201,185400,115240320,10010,10010,10010,10010,0
|
|
20231201,185300,115240320,10010,10010,10010,10010,0
|
|
20231201,185200,115240320,10010,10010,10010,10010,0
|
|
20231201,185100,115240320,10010,10010,10010,10010,0
|
|
20231201,185000,115240320,10010,10010,10010,10010,0
|
|
20231201,184900,115240320,10010,10010,10010,10010,0
|
|
20231201,184800,115240320,10010,10010,10010,10010,0
|
|
20231201,184700,115240320,10010,10010,10010,10010,0
|
|
20231201,184600,115240320,10010,10010,10010,10010,0
|
|
20231201,184500,115240320,10010,10010,10010,10010,0
|
|
20231201,184400,115240320,10010,10010,10010,10010,0
|
|
20231201,184300,115240320,10010,10010,10010,10010,0
|
|
20231201,184200,115240320,10010,10010,10010,10010,0
|
|
20231201,184100,115240320,10010,10010,10010,10010,0
|
|
20231201,184000,115240320,10010,10010,10010,10010,0
|
|
20231201,183900,115240320,10010,10010,10010,10010,0
|
|
20231201,183800,115240320,10010,10010,10010,10010,683
|
|
20231201,183700,115240320,10010,10010,10010,10010,0
|
|
20231201,183600,115240320,10010,10010,10010,10010,0
|
|
20231201,183500,115240320,10010,10010,10010,10010,0
|
|
20231201,183400,115240320,10010,10010,10010,10010,0
|
|
20231201,183300,115240320,10010,10010,10010,10010,0
|
|
20231201,183200,115240320,10010,10010,10010,10010,0
|
|
20231201,183100,115240320,10010,10010,10010,10010,0
|
|
20231201,183000,115240320,10010,10010,10010,10010,0
|
|
20231201,182900,115240320,10010,10010,10010,10010,0
|
|
20231201,182800,115240320,10010,10010,10010,10010,0
|
|
20231201,182700,115240320,10010,10010,10010,10010,0
|
|
20231201,182600,115240320,10010,10010,10010,10010,0
|
|
20231201,182500,115240320,10010,10010,10010,10010,0
|
|
20231201,182400,115240320,10010,10010,10010,10010,0
|
|
20231201,182300,115240320,10010,10010,10010,10010,0
|
|
20231201,182200,115240320,10010,10010,10010,10010,0
|
|
20231201,182100,115240320,10010,10010,10010,10010,0
|
|
20231201,182000,115240320,10010,10010,10010,10010,0
|
|
20231201,181900,115240320,10010,10010,10010,10010,0
|
|
20231201,181800,115240320,10010,10010,10010,10010,0
|
|
20231201,181700,115240320,10010,10010,10010,10010,0
|
|
20231201,181600,115240320,10010,10010,10010,10010,0
|
|
20231201,181500,115240320,10010,10010,10010,10010,0
|
|
20231201,181400,115240320,10010,10010,10010,10010,0
|
|
20231201,181300,115240320,10010,10010,10010,10010,0
|
|
20231201,181200,115240320,10010,10010,10010,10010,0
|
|
20231201,181100,115240320,10010,10010,10010,10010,0
|
|
20231201,181000,115240320,10010,10010,10010,10010,0
|
|
20231201,180900,115240320,10010,10010,10010,10010,0
|
|
20231201,180800,115240320,10010,10010,10010,10010,683
|
|
20231201,180700,115240320,10010,10010,10010,10010,0
|
|
20231201,180600,115240320,10010,10010,10010,10010,0
|
|
20231201,180500,115240320,10010,10010,10010,10010,0
|
|
20231201,180400,115240320,10010,10010,10010,10010,0
|
|
20231201,180300,115240320,10010,10010,10010,10010,0
|
|
20231201,180200,115240320,10010,10010,10010,10010,0
|
|
20231201,180100,115240320,10010,10010,10010,10010,0
|
|
20231201,180000,115240320,10010,10010,10010,10010,0
|
|
20231201,175900,115240320,10010,10010,10010,10010,0
|
|
20231201,175800,115240320,10010,10010,10010,10010,0
|
|
20231201,175700,115240320,10010,10010,10010,10010,0
|
|
20231201,175600,115240320,10010,10010,10010,10010,0
|
|
20231201,175500,115240320,10010,10010,10010,10010,0
|
|
20231201,175400,115240320,10010,10010,10010,10010,0
|
|
20231201,175300,115240320,10010,10010,10010,10010,0
|
|
20231201,175200,115240320,10010,10010,10010,10010,0
|
|
20231201,175100,115240320,10010,10010,10010,10010,0
|
|
20231201,175000,115240320,10010,10010,10010,10010,0
|
|
20231201,174900,115240320,10010,10010,10010,10010,0
|
|
20231201,174800,115240320,10010,10010,10010,10010,0
|
|
20231201,174700,115240320,10010,10010,10010,10010,0
|
|
20231201,174600,115240320,10010,10010,10010,10010,0
|
|
20231201,174500,115240320,10010,10010,10010,10010,0
|
|
20231201,174400,115240320,10010,10010,10010,10010,0
|
|
20231201,174300,115240320,10010,10010,10010,10010,0
|
|
20231201,174200,115240320,10010,10010,10010,10010,0
|
|
20231201,174100,115240320,10010,10010,10010,10010,0
|
|
20231201,174000,115240320,10010,10010,10010,10010,0
|
|
20231201,173900,115240320,10010,10010,10010,10010,0
|
|
20231201,173800,115240320,10010,10010,10010,10010,683
|
|
20231201,173700,115240320,10010,10010,10010,10010,0
|
|
20231201,173600,115240320,10010,10010,10010,10010,0
|
|
20231201,173500,115240320,10010,10010,10010,10010,0
|
|
20231201,173400,115240320,10010,10010,10010,10010,0
|
|
20231201,173300,115240320,10010,10010,10010,10010,0
|
|
20231201,173200,115240320,10010,10010,10010,10010,0
|
|
20231201,173100,115240320,10010,10010,10010,10010,0
|
|
20231201,173000,115240320,10010,10010,10010,10010,0
|
|
20231201,172900,115240320,10010,10010,10010,10010,0
|
|
20231201,172800,115240320,10010,10010,10010,10010,0
|
|
20231201,172700,115240320,10010,10010,10010,10010,0
|
|
20231201,172600,115240320,10010,10010,10010,10010,0
|
|
20231201,172500,115240320,10010,10010,10010,10010,0
|
|
20231201,172400,115240320,10010,10010,10010,10010,0
|
|
20231201,172300,115240320,10010,10010,10010,10010,0
|
|
20231201,172200,115240320,10010,10010,10010,10010,0
|
|
20231201,172100,115240320,10010,10010,10010,10010,0
|
|
20231201,172000,115240320,10010,10010,10010,10010,0
|
|
20231201,171900,115240320,10010,10010,10010,10010,0
|
|
20231201,171800,115240320,10010,10010,10010,10010,0
|
|
20231201,171700,115240320,10010,10010,10010,10010,0
|
|
20231201,171600,115240320,10010,10010,10010,10010,0
|
|
20231201,171500,115240320,10010,10010,10010,10010,0
|
|
20231201,171400,115240320,10010,10010,10010,10010,0
|
|
20231201,171300,115240320,10010,10010,10010,10010,0
|
|
20231201,171200,115240320,10010,10010,10010,10010,0
|
|
20231201,171100,115240320,10010,10010,10010,10010,0
|
|
20231201,171000,115240320,10010,10010,10010,10010,0
|
|
20231201,170900,115240320,10010,10010,10010,10010,0
|
|
20231201,170800,115240320,10010,10010,10010,10010,683
|
|
20231201,170700,115240320,10010,10010,10010,10010,0
|
|
20231201,170600,115240320,10010,10010,10010,10010,0
|
|
20231201,170500,115240320,10010,10010,10010,10010,0
|
|
20231201,170400,115240320,10010,10010,10010,10010,0
|
|
20231201,170300,115240320,10010,10010,10010,10010,0
|
|
20231201,170200,115240320,10010,10010,10010,10010,0
|
|
20231201,170100,115240320,10010,10010,10010,10010,0
|
|
20231201,170000,115240320,10010,10010,10010,10010,0
|
|
20231201,165900,115240320,10010,10010,10010,10010,0
|
|
20231201,165800,115240320,10010,10010,10010,10010,0
|
|
20231201,165700,115240320,10010,10010,10010,10010,0
|
|
20231201,165600,115240320,10010,10010,10010,10010,0
|
|
20231201,165500,115240320,10010,10010,10010,10010,0
|
|
20231201,165400,115240320,10010,10010,10010,10010,0
|
|
20231201,165300,115240320,10010,10010,10010,10010,0
|
|
20231201,165200,115240320,10010,10010,10010,10010,0
|
|
20231201,165100,115240320,10010,10010,10010,10010,0
|
|
20231201,165000,115240320,10010,10010,10010,10010,0
|
|
20231201,164900,115240320,10010,10010,10010,10010,0
|
|
20231201,164800,115240320,10010,10010,10010,10010,0
|
|
20231201,164700,115240320,10010,10010,10010,10010,0
|
|
20231201,164600,115240320,10010,10010,10010,10010,0
|
|
20231201,164500,115240320,10010,10010,10010,10010,0
|
|
20231201,164400,115240320,10010,10010,10010,10010,0
|
|
20231201,164300,115240320,10010,10010,10010,10010,0
|
|
20231201,164200,115240320,10010,10010,10010,10010,0
|
|
20231201,164100,115240320,10010,10010,10010,10010,0
|
|
20231201,164000,115240320,10010,10010,10010,10010,0
|
|
20231201,163900,115240320,10010,10010,10010,10010,0
|
|
20231201,163800,115240320,10010,10010,10010,10010,683
|
|
20231201,163700,115240320,10010,10010,10010,10010,0
|
|
20231201,163600,115240320,10010,10010,10010,10010,0
|
|
20231201,163500,115240320,10010,10010,10010,10010,0
|
|
20231201,163400,115240320,10010,10010,10010,10010,0
|
|
20231201,163300,115240320,10010,10010,10010,10010,0
|
|
20231201,163200,115240320,10010,10010,10010,10010,0
|
|
20231201,163100,115240320,10010,10010,10010,10010,0
|
|
20231201,163000,115240320,10010,10010,10010,10010,0
|
|
20231201,162900,115240320,10010,10010,10010,10010,0
|
|
20231201,162800,115240320,10010,10010,10010,10010,0
|
|
20231201,162700,115240320,10010,10010,10010,10010,0
|
|
20231201,162600,115240320,10010,10010,10010,10010,0
|
|
20231201,162500,115240320,10010,10010,10010,10010,0
|
|
20231201,162400,115240320,10010,10010,10010,10010,0
|
|
20231201,162300,115240320,10010,10010,10010,10010,0
|
|
20231201,162200,115240320,10010,10010,10010,10010,0
|
|
20231201,162100,115240320,10010,10010,10010,10010,0
|
|
20231201,162000,115240320,10010,10010,10010,10010,0
|
|
20231201,161900,115240320,10010,10010,10010,10010,0
|
|
20231201,161800,115240320,10010,10010,10010,10010,0
|
|
20231201,161700,115240320,10010,10010,10010,10010,0
|
|
20231201,161600,115240320,10010,10010,10010,10010,0
|
|
20231201,161500,115240320,10010,10010,10010,10010,0
|
|
20231201,161400,115240320,10010,10010,10010,10010,0
|
|
20231201,161300,115240320,10010,10010,10010,10010,0
|
|
20231201,161200,115240320,10010,10010,10010,10010,0
|
|
20231201,161100,115240320,10010,10010,10010,10010,0
|
|
20231201,161000,115240320,10010,10010,10010,10010,0
|
|
20231201,160900,115240320,10010,10010,10010,10010,0
|
|
20231201,160800,115240320,10010,10010,10010,10010,683
|
|
20231201,160700,115240320,10010,10010,10010,10010,0
|
|
20231201,160600,115240320,10010,10010,10010,10010,0
|
|
20231201,160500,115240320,10010,10010,10010,10010,0
|
|
20231201,160400,115240320,10010,10010,10010,10010,0
|
|
20231201,160300,115240320,10010,10010,10010,10010,0
|
|
20231201,160200,115240320,10010,10010,10010,10010,0
|
|
20231201,160100,115240320,10010,10010,10010,10010,0
|
|
20231201,160000,115240320,10010,10010,10010,10010,0
|
|
20231201,155900,115240320,10010,10010,10010,10010,0
|
|
20231201,155800,115240320,10010,10010,10010,10010,0
|
|
20231201,155700,115240320,10010,10010,10010,10010,0
|
|
20231201,155600,115240320,10010,10010,10010,10010,0
|
|
20231201,155500,115240320,10010,10010,10010,10010,0
|
|
20231201,155400,115240320,10010,10010,10010,10010,0
|
|
20231201,155300,115240320,10010,10010,10010,10010,0
|
|
20231201,155200,115240320,10010,10010,10010,10010,0
|
|
20231201,155100,115240320,10010,10010,10010,10010,0
|
|
20231201,155000,115240320,10010,10010,10010,10010,0
|
|
20231201,154900,115240320,10010,10010,10010,10010,0
|
|
20231201,154800,115240320,10010,10010,10010,10010,0
|
|
20231201,154700,115240320,10010,10010,10010,10010,0
|
|
20231201,154600,115240320,10010,10010,10010,10010,0
|
|
20231201,154500,115240320,10010,10010,10010,10010,0
|
|
20231201,154400,115240320,10010,10010,10010,10010,0
|
|
20231201,154300,115240320,10010,10010,10010,10010,0
|
|
20231201,154200,115240320,10010,10010,10010,10010,0
|
|
20231201,154100,115240320,10010,10010,10010,10010,0
|
|
20231201,154000,115240320,10010,10010,10010,10010,0
|
|
20231201,153900,115240320,10010,10010,10010,10010,0
|
|
20231201,153800,115240320,10010,10010,10010,10010,683
|
|
20231201,153700,115240320,10010,10010,10010,10010,0
|
|
20231201,153600,115240320,10010,10010,10010,10010,0
|
|
20231201,153500,115240320,10010,10010,10010,10010,0
|
|
20231201,153400,115240320,10010,10010,10010,10010,0
|
|
20231201,153300,115240320,10010,10010,10010,10010,0
|
|
20231201,153200,115240320,10010,10010,10010,10010,0
|
|
20231201,153100,115240320,10010,10010,10010,10010,0
|
|
20231201,153000,115240320,10010,10010,10010,10010,683
|
|
20231201,152900,108403490,10010,10010,10010,10010,0
|
|
20231201,152800,108403490,10010,10010,10010,10010,0
|
|
20231201,152700,108403490,10010,10010,10010,10010,0
|
|
20231201,152600,108403490,10010,10010,10010,10010,0
|
|
20231201,152500,108403490,10010,10010,10010,10010,0
|
|
20231201,152400,108403490,10010,10010,10010,10010,0
|
|
20231201,152300,108403490,10010,10010,10010,10010,0
|
|
20231201,152200,108403490,10010,10010,10010,10010,0
|
|
20231201,152100,108403490,10010,10010,10010,10010,0
|
|
20231201,152000,108403490,10010,10010,10010,10010,0
|
|
20231201,151900,108403490,10010,10010,10010,10010,0
|
|
20231201,151800,108403490,10010,10010,10010,10010,11
|
|
20231201,151700,108293380,10010,10010,10010,10010,3
|
|
20231201,151600,108263350,10040,10040,10040,10040,0
|
|
20231201,151500,108263350,10040,10040,10040,10040,0
|
|
20231201,151400,108263350,10040,10040,10040,10040,1
|
|
20231201,151300,108253310,10000,10010,10010,10000,52
|
|
20231201,151200,107733210,10040,10040,10040,10040,0
|
|
20231201,151100,107733210,10040,10040,10040,10040,0
|
|
20231201,151000,107733210,10040,10040,10040,10040,1
|
|
20231201,150900,107723170,10020,10000,10020,10000,626
|
|
20231201,150800,101461170,10020,10020,10020,10020,300
|
|
20231201,150700,98455170,10040,10040,10040,10010,201
|
|
20231201,150600,96440130,10010,10010,10010,10010,27
|
|
20231201,150500,96169860,10010,10000,10040,10000,356
|
|
20231201,150400,92609320,10000,10000,10000,10000,300
|
|
20231201,150300,89609320,10050,10050,10050,10050,100
|
|
20231201,150200,88604320,10050,10050,10050,10050,120
|
|
20231201,150100,87398320,10000,10010,10010,10000,120
|
|
20231201,150000,86198310,10010,10050,10050,10010,297
|
|
20231201,145900,83225300,10010,10010,10010,10010,0
|
|
20231201,145800,83225300,10010,10010,10010,10010,0
|
|
20231201,145700,83225300,10010,10020,10020,10010,54
|
|
20231201,145600,82684660,10040,10040,10040,10040,100
|
|
20231201,145500,81680660,10040,10040,10040,10040,0
|
|
20231201,145400,81680660,10040,10040,10040,10040,0
|
|
20231201,145300,81680660,10040,10040,10040,10040,5
|
|
20231201,145200,81630460,10040,10040,10040,10040,10
|
|
20231201,145100,81530060,10040,10040,10040,10040,0
|
|
20231201,145000,81530060,10040,10040,10040,10040,0
|
|
20231201,144900,81530060,10040,10040,10040,10040,0
|
|
20231201,144800,81530060,10040,10040,10040,10040,35
|
|
20231201,144700,81178660,10040,10040,10040,10040,100
|
|
20231201,144600,80174660,10000,10010,10010,10000,303
|
|
20231201,144500,77142070,10050,10050,10050,10050,0
|
|
20231201,144400,77142070,10050,10050,10050,10050,0
|
|
20231201,144300,77142070,10050,10050,10050,10050,0
|
|
20231201,144200,77142070,10050,10050,10050,10050,0
|
|
20231201,144100,77142070,10050,10050,10050,10050,0
|
|
20231201,144000,77142070,10050,10050,10050,10050,0
|
|
20231201,143900,77142070,10050,10050,10050,10050,0
|
|
20231201,143800,77142070,10050,10030,10050,10030,400
|
|
20231201,143700,73124830,10030,10030,10030,10030,0
|
|
20231201,143600,73124830,10030,10030,10030,10030,0
|
|
20231201,143500,73124830,10030,10030,10030,10030,1
|
|
20231201,143400,73114800,10010,10010,10010,10010,201
|
|
20231201,143300,71102790,10020,10020,10020,10020,114
|
|
20231201,143200,69960510,10020,10020,10020,10020,186
|
|
20231201,143100,68096790,10020,10020,10020,10020,2
|
|
20231201,143000,68076750,10020,10020,10020,10020,0
|
|
20231201,142900,68076750,10020,10020,10020,10020,0
|
|
20231201,142800,68076750,10020,10010,10020,10010,11
|
|
20231201,142700,67966630,10020,10020,10020,10020,0
|
|
20231201,142600,67966630,10020,10020,10020,10020,0
|
|
20231201,142500,67966630,10020,10020,10020,10020,0
|
|
20231201,142400,67966630,10020,10020,10020,10020,6
|
|
20231201,142300,67906510,10020,10020,10020,10020,0
|
|
20231201,142200,67906510,10020,10020,10020,10020,0
|
|
20231201,142100,67906510,10020,10010,10020,10010,4
|
|
20231201,142000,67866460,10020,10020,10020,10020,0
|
|
20231201,141900,67866460,10020,10020,10020,10020,0
|
|
20231201,141800,67866460,10020,10020,10020,10020,0
|
|
20231201,141700,67866460,10020,10020,10020,10020,1
|
|
20231201,141600,67856440,10020,10020,10020,10020,1
|
|
20231201,141500,67846420,10020,10020,10020,10020,2
|
|
20231201,141400,67826380,10010,10010,10010,10010,0
|
|
20231201,141300,67826380,10010,10010,10010,10010,0
|
|
20231201,141200,67826380,10010,10010,10010,10010,0
|
|
20231201,141100,67826380,10010,10010,10010,10010,0
|
|
20231201,141000,67826380,10010,10010,10010,10010,49
|
|
20231201,140900,67335890,10010,10010,10010,10010,0
|
|
20231201,140800,67335890,10010,10020,10020,10010,512
|
|
20231201,140700,62210650,10010,10010,10010,10010,11
|
|
20231201,140600,62100540,10010,10010,10010,10010,0
|
|
20231201,140500,62100540,10010,10010,10010,10010,0
|
|
20231201,140400,62100540,10010,10010,10010,10010,1
|
|
20231201,140300,62090530,10020,10020,10020,10020,10
|
|
20231201,140200,61990330,10020,10020,10020,10020,0
|
|
20231201,140100,61990330,10020,10020,10020,10020,0
|
|
20231201,140000,61990330,10020,10020,10020,10020,8
|
|
20231201,135900,61910170,10020,10020,10020,10020,0
|
|
20231201,135800,61910170,10020,10020,10020,10020,0
|
|
20231201,135700,61910170,10020,10020,10020,10020,0
|
|
20231201,135600,61910170,10020,10020,10020,10020,11
|
|
20231201,135500,61799950,10020,10020,10020,10020,5
|
|
20231201,135400,61749850,10020,10020,10020,10020,10
|
|
20231201,135300,61649650,10020,10020,10020,10020,0
|
|
20231201,135200,61649650,10020,10020,10020,10020,0
|
|
20231201,135100,61649650,10020,10020,10020,10020,0
|
|
20231201,135000,61649650,10020,10020,10020,10020,0
|
|
20231201,134900,61649650,10020,10020,10020,10020,33
|
|
20231201,134800,61318990,10020,10020,10020,10020,0
|
|
20231201,134700,61318990,10020,10020,10020,10020,0
|
|
20231201,134600,61318990,10020,10020,10020,10020,0
|
|
20231201,134500,61318990,10020,10020,10020,10020,0
|
|
20231201,134400,61318990,10020,10020,10020,10020,2
|
|
20231201,134300,61298950,10020,10020,10020,10020,9
|
|
20231201,134200,61208770,10020,10020,10020,10020,0
|
|
20231201,134100,61208770,10020,10030,10030,10020,267
|
|
20231201,134000,58533420,10020,10020,10020,10020,0
|
|
20231201,133900,58533420,10020,10020,10020,10020,0
|
|
20231201,133800,58533420,10020,10020,10020,10020,0
|
|
20231201,133700,58533420,10020,10020,10020,10020,0
|
|
20231201,133600,58533420,10020,10020,10020,10020,0
|
|
20231201,133500,58533420,10020,10020,10020,10020,0
|
|
20231201,133400,58533420,10020,10020,10020,10020,0
|
|
20231201,133300,58533420,10020,10020,10020,10020,0
|
|
20231201,133200,58533420,10020,10020,10020,10020,0
|
|
20231201,133100,58533420,10020,10020,10020,10020,0
|
|
20231201,133000,58533420,10020,10020,10020,10020,50
|
|
20231201,132900,58032420,10020,10020,10020,10020,0
|
|
20231201,132800,58032420,10020,10020,10020,10020,0
|
|
20231201,132700,58032420,10020,10020,10020,10020,71
|
|
20231201,132600,57321000,10030,10030,10030,10030,0
|
|
20231201,132500,57321000,10030,10030,10030,10030,0
|
|
20231201,132400,57321000,10030,10030,10030,10030,0
|
|
20231201,132300,57321000,10030,10030,10030,10030,0
|
|
20231201,132200,57321000,10030,10030,10030,10030,0
|
|
20231201,132100,57321000,10030,10030,10030,10030,0
|
|
20231201,132000,57321000,10030,10030,10030,10030,0
|
|
20231201,131900,57321000,10030,10030,10030,10020,190
|
|
20231201,131800,55415790,10040,10040,10040,10040,0
|
|
20231201,131700,55415790,10040,10040,10040,10040,0
|
|
20231201,131600,55415790,10040,10040,10040,10040,12
|
|
20231201,131500,55295310,10040,10040,10040,10040,0
|
|
20231201,131400,55295310,10040,10040,10040,10040,0
|
|
20231201,131300,55295310,10040,10040,10040,10040,0
|
|
20231201,131200,55295310,10040,10040,10040,10040,89
|
|
20231201,131100,54401750,10050,10050,10050,10050,0
|
|
20231201,131000,54401750,10050,10050,10050,10050,0
|
|
20231201,130900,54401750,10050,10050,10050,10050,0
|
|
20231201,130800,54401750,10050,10050,10050,10050,0
|
|
20231201,130700,54401750,10050,10050,10050,10050,0
|
|
20231201,130600,54401750,10050,10050,10050,10050,0
|
|
20231201,130500,54401750,10050,10050,10050,10050,16
|
|
20231201,130400,54240950,10030,10030,10030,10030,0
|
|
20231201,130300,54240950,10030,10030,10030,10030,0
|
|
20231201,130200,54240950,10030,10030,10030,10030,0
|
|
20231201,130100,54240950,10030,10030,10030,10030,0
|
|
20231201,130000,54240950,10030,10030,10030,10030,0
|
|
20231201,125900,54240950,10030,10030,10030,10030,0
|
|
20231201,125800,54240950,10030,10040,10040,10030,274
|
|
20231201,125700,51492710,10040,10040,10040,10040,0
|
|
20231201,125600,51492710,10040,10040,10040,10040,2
|
|
20231201,125500,51472630,10040,10040,10040,10040,1
|
|
20231201,125400,51462590,10040,10030,10040,10030,229
|
|
20231201,125300,49164500,10040,10040,10040,10040,0
|
|
20231201,125200,49164500,10040,10040,10040,10040,0
|
|
20231201,125100,49164500,10040,10040,10040,10040,0
|
|
20231201,125000,49164500,10040,10040,10040,10040,0
|
|
20231201,124900,49164500,10040,10040,10040,10040,0
|
|
20231201,124800,49164500,10040,10040,10040,10040,0
|
|
20231201,124700,49164500,10040,10040,10040,10040,0
|
|
20231201,124600,49164500,10040,10040,10040,10040,9
|
|
20231201,124500,49074140,10040,10040,10040,10040,0
|
|
20231201,124400,49074140,10040,10040,10040,10040,2
|
|
20231201,124300,49054060,10040,10040,10040,10040,0
|
|
20231201,124200,49054060,10040,10040,10040,10040,0
|
|
20231201,124100,49054060,10040,10040,10040,10040,28
|
|
20231201,124000,48772940,10040,10040,10040,10040,0
|
|
20231201,123900,48772940,10040,10040,10040,10040,2
|
|
20231201,123800,48752860,10050,10050,10050,10050,0
|
|
20231201,123700,48752860,10050,10050,10050,10050,0
|
|
20231201,123600,48752860,10050,10050,10050,10050,0
|
|
20231201,123500,48752860,10050,10050,10050,10050,0
|
|
20231201,123400,48752860,10050,10050,10050,10050,0
|
|
20231201,123300,48752860,10050,10050,10050,10050,0
|
|
20231201,123200,48752860,10050,10050,10050,10050,0
|
|
20231201,123100,48752860,10050,10050,10050,10050,0
|
|
20231201,123000,48752860,10050,10050,10050,10050,0
|
|
20231201,122900,48752860,10050,10050,10050,10050,0
|
|
20231201,122800,48752860,10050,10050,10050,10050,0
|
|
20231201,122700,48752860,10050,10050,10050,10050,0
|
|
20231201,122600,48752860,10050,10050,10050,10050,0
|
|
20231201,122500,48752860,10050,10050,10050,10050,0
|
|
20231201,122400,48752860,10050,10050,10050,10050,0
|
|
20231201,122300,48752860,10050,10050,10050,10050,0
|
|
20231201,122200,48752860,10050,10050,10050,10050,0
|
|
20231201,122100,48752860,10050,10050,10050,10050,10
|
|
20231201,122000,48652360,10050,10050,10050,10050,2
|
|
20231201,121900,48632260,10050,10050,10050,10050,0
|
|
20231201,121800,48632260,10050,10050,10050,10050,5
|
|
20231201,121700,48582010,10050,10050,10050,10050,0
|
|
20231201,121600,48582010,10050,10050,10050,10050,0
|
|
20231201,121500,48582010,10050,10050,10050,10050,0
|
|
20231201,121400,48582010,10050,10050,10050,10050,0
|
|
20231201,121300,48582010,10050,10050,10050,10050,0
|
|
20231201,121200,48582010,10050,10050,10050,10050,0
|
|
20231201,121100,48582010,10050,10050,10050,10050,0
|
|
20231201,121000,48582010,10050,10050,10050,10050,0
|
|
20231201,120900,48582010,10050,10050,10050,10050,0
|
|
20231201,120800,48582010,10050,10050,10050,10050,0
|
|
20231201,120700,48582010,10050,10050,10050,10050,0
|
|
20231201,120600,48582010,10050,10050,10050,10050,0
|
|
20231201,120500,48582010,10050,10050,10050,10050,0
|
|
20231201,120400,48582010,10050,10050,10050,10050,0
|
|
20231201,120300,48582010,10050,10050,10050,10050,0
|
|
20231201,120200,48582010,10050,10050,10050,10050,0
|
|
20231201,120100,48582010,10050,10050,10050,10050,1
|
|
20231201,120000,48571960,10030,10030,10030,10030,0
|
|
20231201,115900,48571960,10030,10030,10030,10030,0
|
|
20231201,115800,48571960,10030,10030,10030,10030,0
|
|
20231201,115700,48571960,10030,10040,10040,10030,11
|
|
20231201,115600,48461610,10050,10050,10050,10050,0
|
|
20231201,115500,48461610,10050,10050,10050,10050,0
|
|
20231201,115400,48461610,10050,10050,10050,10050,0
|
|
20231201,115300,48461610,10050,10050,10050,10050,0
|
|
20231201,115200,48461610,10050,10050,10050,10050,0
|
|
20231201,115100,48461610,10050,10050,10050,10050,0
|
|
20231201,115000,48461610,10050,10050,10050,10050,0
|
|
20231201,114900,48461610,10050,10050,10050,10050,0
|
|
20231201,114800,48461610,10050,10050,10050,10050,0
|
|
20231201,114700,48461610,10050,10050,10050,10050,0
|
|
20231201,114600,48461610,10050,10050,10050,10050,0
|
|
20231201,114500,48461610,10050,10050,10050,10050,0
|
|
20231201,114400,48461610,10050,10050,10050,10050,50
|
|
20231201,114300,47959110,10040,10040,10040,10040,0
|
|
20231201,114200,47959110,10040,10040,10040,10040,0
|
|
20231201,114100,47959110,10040,10040,10040,10040,0
|
|
20231201,114000,47959110,10040,10040,10040,10040,0
|
|
20231201,113900,47959110,10040,10040,10040,10040,0
|
|
20231201,113800,47959110,10040,10040,10040,10040,0
|
|
20231201,113700,47959110,10040,10040,10040,10040,0
|
|
20231201,113600,47959110,10040,10040,10040,10040,0
|
|
20231201,113500,47959110,10040,10040,10040,10040,0
|
|
20231201,113400,47959110,10040,10040,10040,10040,0
|
|
20231201,113300,47959110,10040,10040,10040,10040,0
|
|
20231201,113200,47959110,10040,10040,10040,10040,100
|
|
20231201,113100,46955110,10050,10050,10050,10050,0
|
|
20231201,113000,46955110,10050,10050,10050,10050,49
|
|
20231201,112900,46462660,10050,10050,10050,10050,0
|
|
20231201,112800,46462660,10050,10050,10050,10050,0
|
|
20231201,112700,46462660,10050,10050,10050,10050,0
|
|
20231201,112600,46462660,10050,10050,10050,10050,0
|
|
20231201,112500,46462660,10050,10050,10050,10050,0
|
|
20231201,112400,46462660,10050,10050,10050,10050,104
|
|
20231201,112300,45417460,10050,10050,10050,10050,0
|
|
20231201,112200,45417460,10050,10050,10050,10050,0
|
|
20231201,112100,45417460,10050,10050,10050,10050,15
|
|
20231201,112000,45266710,10050,10050,10050,10050,0
|
|
20231201,111900,45266710,10050,10050,10050,10050,0
|
|
20231201,111800,45266710,10050,10050,10050,10050,100
|
|
20231201,111700,44261710,10070,10070,10070,10070,0
|
|
20231201,111600,44261710,10070,10070,10070,10070,1
|
|
20231201,111500,44251640,10050,10050,10050,10050,0
|
|
20231201,111400,44251640,10050,10050,10050,10050,20
|
|
20231201,111300,44050640,10070,10070,10070,10070,2
|
|
20231201,111200,44030500,10070,10070,10070,10070,0
|
|
20231201,111100,44030500,10070,10070,10070,10070,0
|
|
20231201,111000,44030500,10070,10070,10070,10070,0
|
|
20231201,110900,44030500,10070,10070,10070,10070,0
|
|
20231201,110800,44030500,10070,10070,10070,10070,0
|
|
20231201,110700,44030500,10070,10070,10070,10070,1
|
|
20231201,110600,44020430,10050,10050,10050,10050,2
|
|
20231201,110500,44000330,10050,10050,10050,10050,0
|
|
20231201,110400,44000330,10050,10050,10050,10050,0
|
|
20231201,110300,44000330,10050,10050,10050,10050,0
|
|
20231201,110200,44000330,10050,10050,10050,10050,0
|
|
20231201,110100,44000330,10050,10050,10050,10050,0
|
|
20231201,110000,44000330,10050,10050,10050,10050,0
|
|
20231201,105900,44000330,10050,10050,10050,10050,0
|
|
20231201,105800,44000330,10050,10050,10050,10050,0
|
|
20231201,105700,44000330,10050,10050,10050,10050,0
|
|
20231201,105600,44000330,10050,10050,10050,10050,0
|
|
20231201,105500,44000330,10050,10050,10050,10050,109
|
|
20231201,105400,42904880,10050,10050,10050,10050,191
|
|
20231201,105300,40985330,10050,10050,10050,10050,0
|
|
20231201,105200,40985330,10050,10050,10050,10050,0
|
|
20231201,105100,40985330,10050,10050,10050,10050,0
|
|
20231201,105000,40985330,10050,10050,10050,10050,0
|
|
20231201,104900,40985330,10050,10050,10050,10050,0
|
|
20231201,104800,40985330,10050,10050,10050,10050,0
|
|
20231201,104700,40985330,10050,10050,10050,10050,0
|
|
20231201,104600,40985330,10050,10050,10050,10050,0
|
|
20231201,104500,40985330,10050,10050,10050,10050,0
|
|
20231201,104400,40985330,10050,10050,10050,10050,0
|
|
20231201,104300,40985330,10050,10050,10050,10050,0
|
|
20231201,104200,40985330,10050,10050,10050,10050,0
|
|
20231201,104100,40985330,10050,10050,10050,10050,0
|
|
20231201,104000,40985330,10050,10050,10050,10050,0
|
|
20231201,103900,40985330,10050,10050,10050,10050,0
|
|
20231201,103800,40985330,10050,10050,10050,10050,0
|
|
20231201,103700,40985330,10050,10050,10050,10050,0
|
|
20231201,103600,40985330,10050,10050,10050,10050,0
|
|
20231201,103500,40985330,10050,10050,10050,10050,203
|
|
20231201,103400,38945180,10030,10030,10030,10030,0
|
|
20231201,103300,38945180,10030,10030,10030,10030,1
|
|
20231201,103200,38935150,10020,10020,10020,10020,0
|
|
20231201,103100,38935150,10020,10020,10020,10020,0
|
|
20231201,103000,38935150,10020,10020,10020,10020,56
|
|
20231201,102900,38374030,10020,10020,10020,10020,271
|
|
20231201,102800,35658610,10020,10040,10040,10020,282
|
|
20231201,102700,32830630,10050,10050,10050,10050,0
|
|
20231201,102600,32830630,10050,10050,10050,10050,0
|
|
20231201,102500,32830630,10050,10050,10050,10050,2
|
|
20231201,102400,32810530,10050,10050,10050,10050,19
|
|
20231201,102300,32619580,10050,10050,10050,10050,8
|
|
20231201,102200,32539180,10040,10040,10040,10040,0
|
|
20231201,102100,32539180,10040,10040,10040,10040,0
|
|
20231201,102000,32539180,10040,10040,10040,10040,0
|
|
20231201,101900,32539180,10040,10040,10040,10040,85
|
|
20231201,101800,31685780,10050,10050,10050,10050,103
|
|
20231201,101700,30650630,10040,10040,10040,10040,0
|
|
20231201,101600,30650630,10040,10040,10040,10040,0
|
|
20231201,101500,30650630,10040,10040,10040,10040,0
|
|
20231201,101400,30650630,10040,10050,10050,10040,126
|
|
20231201,101300,29385580,10040,10060,10060,10040,264
|
|
20231201,101200,26733110,10060,10060,10060,10060,43
|
|
20231201,101100,26300530,10030,10030,10030,10030,47
|
|
20231201,101000,25829120,10020,10020,10020,10020,0
|
|
20231201,100900,25829120,10020,10020,10020,10020,0
|
|
20231201,100800,25829120,10020,10020,10020,10020,0
|
|
20231201,100700,25829120,10020,10020,10020,10020,0
|
|
20231201,100600,25829120,10020,10020,10020,10020,1
|
|
20231201,100500,25819100,10030,10030,10030,10030,0
|
|
20231201,100400,25819100,10030,10030,10030,10030,4
|
|
20231201,100300,25778980,10020,10020,10020,10020,0
|
|
20231201,100200,25778980,10020,10020,10020,10020,0
|
|
20231201,100100,25778980,10020,10020,10020,10020,0
|
|
20231201,100000,25778980,10020,10020,10020,10020,0
|
|
20231201,095900,25778980,10020,10020,10020,10020,0
|
|
20231201,095800,25778980,10020,10020,10020,10020,10
|
|
20231201,095700,25678780,10020,10020,10020,10020,0
|
|
20231201,095600,25678780,10020,10020,10020,10020,0
|
|
20231201,095500,25678780,10020,10030,10030,10020,94
|
|
20231201,095400,24736590,10030,10030,10030,10030,0
|
|
20231201,095300,24736590,10030,10030,10030,10030,0
|
|
20231201,095200,24736590,10030,10030,10030,10030,1
|
|
20231201,095100,24726560,10020,10020,10020,10020,0
|
|
20231201,095000,24726560,10020,10020,10020,10020,0
|
|
20231201,094900,24726560,10020,10020,10020,10020,0
|
|
20231201,094800,24726560,10020,10020,10020,10020,0
|
|
20231201,094700,24726560,10020,10020,10020,10020,30
|
|
20231201,094600,24425960,10070,10070,10070,10070,0
|
|
20231201,094500,24425960,10070,10070,10070,10070,0
|
|
20231201,094400,24425960,10070,10070,10070,10070,7
|
|
20231201,094300,24355470,10070,10020,10070,10020,211
|
|
20231201,094200,22233400,10020,10020,10020,10020,0
|
|
20231201,094100,22233400,10020,10020,10020,10020,0
|
|
20231201,094000,22233400,10020,10020,10020,10020,101
|
|
20231201,093900,21221380,10020,10020,10020,10020,0
|
|
20231201,093800,21221380,10020,10020,10020,10020,0
|
|
20231201,093700,21221380,10020,10020,10020,10020,12
|
|
20231201,093600,21101140,10020,10060,10060,10020,101
|
|
20231201,093500,20085120,10080,10080,10080,10080,0
|
|
20231201,093400,20085120,10080,10080,10080,10080,0
|
|
20231201,093300,20085120,10080,10080,10080,10080,0
|
|
20231201,093200,20085120,10080,10080,10080,10080,0
|
|
20231201,093100,20085120,10080,10080,10080,10080,0
|
|
20231201,093000,20085120,10080,10080,10080,10080,0
|
|
20231201,092900,20085120,10080,10080,10080,10080,1
|
|
20231201,092800,20075040,10010,10010,10010,10010,0
|
|
20231201,092700,20075040,10010,10010,10010,10010,0
|
|
20231201,092600,20075040,10010,10010,10010,10010,0
|
|
20231201,092500,20075040,10010,10010,10010,10010,0
|
|
20231201,092400,20075040,10010,10010,10010,10010,0
|
|
20231201,092300,20075040,10010,10010,10010,10010,0
|
|
20231201,092200,20075040,10010,10010,10010,10010,0
|
|
20231201,092100,20075040,10010,10010,10010,10010,0
|
|
20231201,092000,20075040,10010,10010,10010,10010,40
|
|
20231201,091900,19674640,10000,10050,10050,10000,1409
|
|
20231201,091800,5560920,10030,10030,10030,10030,0
|
|
20231201,091700,5560920,10030,10030,10030,10030,0
|
|
20231201,091600,5560920,10030,10030,10030,10030,0
|
|
20231201,091500,5560920,10030,10030,10030,10030,0
|
|
20231201,091400,5560920,10030,10030,10030,10030,6
|
|
20231201,091300,5500740,10020,10020,10020,10020,0
|
|
20231201,091200,5500740,10020,10020,10020,10020,0
|
|
20231201,091100,5500740,10020,10020,10020,10020,0
|
|
20231201,091000,5500740,10020,10020,10020,10020,0
|
|
20231201,090900,5500740,10020,10020,10020,10020,0
|
|
20231201,090800,5500740,10020,10020,10020,10020,0
|
|
20231201,090700,5500740,10020,10020,10020,10020,1
|
|
20231201,090600,5490720,10020,10020,10020,10020,1
|
|
20231201,090500,5480700,10080,10080,10080,10080,0
|
|
20231201,090400,5480700,10080,10080,10080,10080,162
|
|
20231201,090300,3847740,10080,10080,10080,10080,0
|
|
20231201,090200,3847740,10080,10080,10080,10080,1
|
|
20231201,090100,3837660,10020,10020,10020,10020,0
|
|
20231201,090000,3837660,10020,10020,10020,10020,383
|