643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194000,378607240,3020,3020,3020,3020,1443
|
|
20231201,193900,378607240,3020,3020,3020,3020,0
|
|
20231201,193800,378607240,3020,3020,3020,3020,0
|
|
20231201,193700,378607240,3020,3020,3020,3020,0
|
|
20231201,193600,378607240,3020,3020,3020,3020,0
|
|
20231201,193500,378607240,3020,3020,3020,3020,0
|
|
20231201,193400,378607240,3020,3020,3020,3020,0
|
|
20231201,193300,378607240,3020,3020,3020,3020,0
|
|
20231201,193200,378607240,3020,3020,3020,3020,0
|
|
20231201,193100,378607240,3020,3020,3020,3020,0
|
|
20231201,193000,378607240,3020,3020,3020,3020,0
|
|
20231201,192900,378607240,3020,3020,3020,3020,0
|
|
20231201,192800,378607240,3020,3020,3020,3020,0
|
|
20231201,192700,378607240,3020,3020,3020,3020,0
|
|
20231201,192600,378607240,3020,3020,3020,3020,0
|
|
20231201,192500,378607240,3020,3020,3020,3020,0
|
|
20231201,192400,378607240,3020,3020,3020,3020,0
|
|
20231201,192300,378607240,3020,3020,3020,3020,0
|
|
20231201,192200,378607240,3020,3020,3020,3020,0
|
|
20231201,192100,378607240,3020,3020,3020,3020,0
|
|
20231201,192000,378607240,3020,3020,3020,3020,0
|
|
20231201,191900,378607240,3020,3020,3020,3020,0
|
|
20231201,191800,378607240,3020,3020,3020,3020,0
|
|
20231201,191700,378607240,3020,3020,3020,3020,0
|
|
20231201,191600,378607240,3020,3020,3020,3020,0
|
|
20231201,191500,378607240,3020,3020,3020,3020,0
|
|
20231201,191400,378607240,3020,3020,3020,3020,0
|
|
20231201,191300,378607240,3020,3020,3020,3020,0
|
|
20231201,191200,378607240,3020,3020,3020,3020,0
|
|
20231201,191100,378607240,3020,3020,3020,3020,0
|
|
20231201,191000,378607240,3020,3020,3020,3020,1443
|
|
20231201,190900,378607240,3020,3020,3020,3020,0
|
|
20231201,190800,378607240,3020,3020,3020,3020,0
|
|
20231201,190700,378607240,3020,3020,3020,3020,0
|
|
20231201,190600,378607240,3020,3020,3020,3020,0
|
|
20231201,190500,378607240,3020,3020,3020,3020,0
|
|
20231201,190400,378607240,3020,3020,3020,3020,0
|
|
20231201,190300,378607240,3020,3020,3020,3020,0
|
|
20231201,190200,378607240,3020,3020,3020,3020,0
|
|
20231201,190100,378607240,3020,3020,3020,3020,0
|
|
20231201,190000,378607240,3020,3020,3020,3020,0
|
|
20231201,185900,378607240,3020,3020,3020,3020,0
|
|
20231201,185800,378607240,3020,3020,3020,3020,0
|
|
20231201,185700,378607240,3020,3020,3020,3020,0
|
|
20231201,185600,378607240,3020,3020,3020,3020,0
|
|
20231201,185500,378607240,3020,3020,3020,3020,0
|
|
20231201,185400,378607240,3020,3020,3020,3020,0
|
|
20231201,185300,378607240,3020,3020,3020,3020,0
|
|
20231201,185200,378607240,3020,3020,3020,3020,0
|
|
20231201,185100,378607240,3020,3020,3020,3020,0
|
|
20231201,185000,378607240,3020,3020,3020,3020,0
|
|
20231201,184900,378607240,3020,3020,3020,3020,0
|
|
20231201,184800,378607240,3020,3020,3020,3020,0
|
|
20231201,184700,378607240,3020,3020,3020,3020,0
|
|
20231201,184600,378607240,3020,3020,3020,3020,0
|
|
20231201,184500,378607240,3020,3020,3020,3020,0
|
|
20231201,184400,378607240,3020,3020,3020,3020,0
|
|
20231201,184300,378607240,3020,3020,3020,3020,0
|
|
20231201,184200,378607240,3020,3020,3020,3020,0
|
|
20231201,184100,378607240,3020,3020,3020,3020,0
|
|
20231201,184000,378607240,3020,3020,3020,3020,1443
|
|
20231201,183900,378607240,3020,3020,3020,3020,0
|
|
20231201,183800,378607240,3020,3020,3020,3020,0
|
|
20231201,183700,378607240,3020,3020,3020,3020,0
|
|
20231201,183600,378607240,3020,3020,3020,3020,0
|
|
20231201,183500,378607240,3020,3020,3020,3020,0
|
|
20231201,183400,378607240,3020,3020,3020,3020,0
|
|
20231201,183300,378607240,3020,3020,3020,3020,0
|
|
20231201,183200,378607240,3020,3020,3020,3020,0
|
|
20231201,183100,378607240,3020,3020,3020,3020,0
|
|
20231201,183000,378607240,3020,3020,3020,3020,0
|
|
20231201,182900,378607240,3020,3020,3020,3020,0
|
|
20231201,182800,378607240,3020,3020,3020,3020,0
|
|
20231201,182700,378607240,3020,3020,3020,3020,0
|
|
20231201,182600,378607240,3020,3020,3020,3020,0
|
|
20231201,182500,378607240,3020,3020,3020,3020,0
|
|
20231201,182400,378607240,3020,3020,3020,3020,0
|
|
20231201,182300,378607240,3020,3020,3020,3020,0
|
|
20231201,182200,378607240,3020,3020,3020,3020,0
|
|
20231201,182100,378607240,3020,3020,3020,3020,0
|
|
20231201,182000,378607240,3020,3020,3020,3020,0
|
|
20231201,181900,378607240,3020,3020,3020,3020,0
|
|
20231201,181800,378607240,3020,3020,3020,3020,0
|
|
20231201,181700,378607240,3020,3020,3020,3020,0
|
|
20231201,181600,378607240,3020,3020,3020,3020,0
|
|
20231201,181500,378607240,3020,3020,3020,3020,0
|
|
20231201,181400,378607240,3020,3020,3020,3020,0
|
|
20231201,181300,378607240,3020,3020,3020,3020,0
|
|
20231201,181200,378607240,3020,3020,3020,3020,0
|
|
20231201,181100,378607240,3020,3020,3020,3020,0
|
|
20231201,181000,378607240,3020,3020,3020,3020,1443
|
|
20231201,180900,378607240,3020,3020,3020,3020,0
|
|
20231201,180800,378607240,3020,3020,3020,3020,0
|
|
20231201,180700,378607240,3020,3020,3020,3020,0
|
|
20231201,180600,378607240,3020,3020,3020,3020,0
|
|
20231201,180500,378607240,3020,3020,3020,3020,0
|
|
20231201,180400,378607240,3020,3020,3020,3020,0
|
|
20231201,180300,378607240,3020,3020,3020,3020,0
|
|
20231201,180200,378607240,3020,3020,3020,3020,0
|
|
20231201,180100,378607240,3020,3020,3020,3020,0
|
|
20231201,180000,378607240,3020,3020,3020,3020,0
|
|
20231201,175900,378607240,3020,3020,3020,3020,0
|
|
20231201,175800,378607240,3020,3020,3020,3020,0
|
|
20231201,175700,378607240,3020,3020,3020,3020,0
|
|
20231201,175600,378607240,3020,3020,3020,3020,0
|
|
20231201,175500,378607240,3020,3020,3020,3020,0
|
|
20231201,175400,378607240,3020,3020,3020,3020,0
|
|
20231201,175300,378607240,3020,3020,3020,3020,0
|
|
20231201,175200,378607240,3020,3020,3020,3020,0
|
|
20231201,175100,378607240,3020,3020,3020,3020,0
|
|
20231201,175000,378607240,3020,3020,3020,3020,0
|
|
20231201,174900,378607240,3020,3020,3020,3020,0
|
|
20231201,174800,378607240,3020,3020,3020,3020,0
|
|
20231201,174700,378607240,3020,3020,3020,3020,0
|
|
20231201,174600,378607240,3020,3020,3020,3020,0
|
|
20231201,174500,378607240,3020,3020,3020,3020,0
|
|
20231201,174400,378607240,3020,3020,3020,3020,0
|
|
20231201,174300,378607240,3020,3020,3020,3020,0
|
|
20231201,174200,378607240,3020,3020,3020,3020,0
|
|
20231201,174100,378607240,3020,3020,3020,3020,0
|
|
20231201,174000,378607240,3020,3020,3020,3020,1443
|
|
20231201,173900,378607240,3020,3020,3020,3020,0
|
|
20231201,173800,378607240,3020,3020,3020,3020,0
|
|
20231201,173700,378607240,3020,3020,3020,3020,0
|
|
20231201,173600,378607240,3020,3020,3020,3020,0
|
|
20231201,173500,378607240,3020,3020,3020,3020,0
|
|
20231201,173400,378607240,3020,3020,3020,3020,0
|
|
20231201,173300,378607240,3020,3020,3020,3020,0
|
|
20231201,173200,378607240,3020,3020,3020,3020,0
|
|
20231201,173100,378607240,3020,3020,3020,3020,0
|
|
20231201,173000,378607240,3020,3020,3020,3020,0
|
|
20231201,172900,378607240,3020,3020,3020,3020,0
|
|
20231201,172800,378607240,3020,3020,3020,3020,0
|
|
20231201,172700,378607240,3020,3020,3020,3020,0
|
|
20231201,172600,378607240,3020,3020,3020,3020,0
|
|
20231201,172500,378607240,3020,3020,3020,3020,0
|
|
20231201,172400,378607240,3020,3020,3020,3020,0
|
|
20231201,172300,378607240,3020,3020,3020,3020,0
|
|
20231201,172200,378607240,3020,3020,3020,3020,0
|
|
20231201,172100,378607240,3020,3020,3020,3020,0
|
|
20231201,172000,378607240,3020,3020,3020,3020,0
|
|
20231201,171900,378607240,3020,3020,3020,3020,0
|
|
20231201,171800,378607240,3020,3020,3020,3020,0
|
|
20231201,171700,378607240,3020,3020,3020,3020,0
|
|
20231201,171600,378607240,3020,3020,3020,3020,0
|
|
20231201,171500,378607240,3020,3020,3020,3020,0
|
|
20231201,171400,378607240,3020,3020,3020,3020,0
|
|
20231201,171300,378607240,3020,3020,3020,3020,0
|
|
20231201,171200,378607240,3020,3020,3020,3020,0
|
|
20231201,171100,378607240,3020,3020,3020,3020,0
|
|
20231201,171000,378607240,3020,3020,3020,3020,1443
|
|
20231201,170900,378607240,3020,3020,3020,3020,0
|
|
20231201,170800,378607240,3020,3020,3020,3020,0
|
|
20231201,170700,378607240,3020,3020,3020,3020,0
|
|
20231201,170600,378607240,3020,3020,3020,3020,0
|
|
20231201,170500,378607240,3020,3020,3020,3020,0
|
|
20231201,170400,378607240,3020,3020,3020,3020,0
|
|
20231201,170300,378607240,3020,3020,3020,3020,0
|
|
20231201,170200,378607240,3020,3020,3020,3020,0
|
|
20231201,170100,378607240,3020,3020,3020,3020,0
|
|
20231201,170000,378607240,3020,3020,3020,3020,0
|
|
20231201,165900,378607240,3020,3020,3020,3020,0
|
|
20231201,165800,378607240,3020,3020,3020,3020,0
|
|
20231201,165700,378607240,3020,3020,3020,3020,0
|
|
20231201,165600,378607240,3020,3020,3020,3020,0
|
|
20231201,165500,378607240,3020,3020,3020,3020,0
|
|
20231201,165400,378607240,3020,3020,3020,3020,0
|
|
20231201,165300,378607240,3020,3020,3020,3020,0
|
|
20231201,165200,378607240,3020,3020,3020,3020,0
|
|
20231201,165100,378607240,3020,3020,3020,3020,0
|
|
20231201,165000,378607240,3020,3020,3020,3020,0
|
|
20231201,164900,378607240,3020,3020,3020,3020,0
|
|
20231201,164800,378607240,3020,3020,3020,3020,0
|
|
20231201,164700,378607240,3020,3020,3020,3020,0
|
|
20231201,164600,378607240,3020,3020,3020,3020,0
|
|
20231201,164500,378607240,3020,3020,3020,3020,0
|
|
20231201,164400,378607240,3020,3020,3020,3020,0
|
|
20231201,164300,378607240,3020,3020,3020,3020,0
|
|
20231201,164200,378607240,3020,3020,3020,3020,0
|
|
20231201,164100,378607240,3020,3020,3020,3020,0
|
|
20231201,164000,378607240,3020,3020,3020,3020,1443
|
|
20231201,163900,378607240,3020,3020,3020,3020,0
|
|
20231201,163800,378607240,3020,3020,3020,3020,0
|
|
20231201,163700,378607240,3020,3020,3020,3020,0
|
|
20231201,163600,378607240,3020,3020,3020,3020,0
|
|
20231201,163500,378607240,3020,3020,3020,3020,0
|
|
20231201,163400,378607240,3020,3020,3020,3020,0
|
|
20231201,163300,378607240,3020,3020,3020,3020,0
|
|
20231201,163200,378607240,3020,3020,3020,3020,0
|
|
20231201,163100,378607240,3020,3020,3020,3020,0
|
|
20231201,163000,378607240,3020,3020,3020,3020,0
|
|
20231201,162900,378607240,3020,3020,3020,3020,0
|
|
20231201,162800,378607240,3020,3020,3020,3020,0
|
|
20231201,162700,378607240,3020,3020,3020,3020,0
|
|
20231201,162600,378607240,3020,3020,3020,3020,0
|
|
20231201,162500,378607240,3020,3020,3020,3020,0
|
|
20231201,162400,378607240,3020,3020,3020,3020,0
|
|
20231201,162300,378607240,3020,3020,3020,3020,0
|
|
20231201,162200,378607240,3020,3020,3020,3020,0
|
|
20231201,162100,378607240,3020,3020,3020,3020,0
|
|
20231201,162000,378607240,3020,3020,3020,3020,0
|
|
20231201,161900,378607240,3020,3020,3020,3020,0
|
|
20231201,161800,378607240,3020,3020,3020,3020,0
|
|
20231201,161700,378607240,3020,3020,3020,3020,0
|
|
20231201,161600,378607240,3020,3020,3020,3020,0
|
|
20231201,161500,378607240,3020,3020,3020,3020,0
|
|
20231201,161400,378607240,3020,3020,3020,3020,0
|
|
20231201,161300,378607240,3020,3020,3020,3020,0
|
|
20231201,161200,378607240,3020,3020,3020,3020,0
|
|
20231201,161100,378607240,3020,3020,3020,3020,0
|
|
20231201,161000,378607240,3020,3020,3020,3020,1443
|
|
20231201,160900,378607240,3020,3020,3020,3020,0
|
|
20231201,160800,378607240,3020,3020,3020,3020,0
|
|
20231201,160700,378607240,3020,3020,3020,3020,0
|
|
20231201,160600,378607240,3020,3020,3020,3020,0
|
|
20231201,160500,378607240,3020,3020,3020,3020,0
|
|
20231201,160400,378607240,3020,3020,3020,3020,0
|
|
20231201,160300,378607240,3020,3020,3020,3020,0
|
|
20231201,160200,378607240,3020,3020,3020,3020,0
|
|
20231201,160100,378607240,3020,3020,3020,3020,0
|
|
20231201,160000,378607240,3020,3020,3020,3020,0
|
|
20231201,155900,378607240,3020,3020,3020,3020,0
|
|
20231201,155800,378607240,3020,3020,3020,3020,0
|
|
20231201,155700,378607240,3020,3020,3020,3020,0
|
|
20231201,155600,378607240,3020,3020,3020,3020,0
|
|
20231201,155500,378607240,3020,3020,3020,3020,0
|
|
20231201,155400,378607240,3020,3020,3020,3020,0
|
|
20231201,155300,378607240,3020,3020,3020,3020,0
|
|
20231201,155200,378607240,3020,3020,3020,3020,0
|
|
20231201,155100,378607240,3020,3020,3020,3020,0
|
|
20231201,155000,378607240,3020,3020,3020,3020,0
|
|
20231201,154900,378607240,3020,3020,3020,3020,0
|
|
20231201,154800,378607240,3020,3020,3020,3020,0
|
|
20231201,154700,378607240,3020,3020,3020,3020,0
|
|
20231201,154600,378607240,3020,3020,3020,3020,0
|
|
20231201,154500,378607240,3020,3020,3020,3020,0
|
|
20231201,154400,378607240,3020,3020,3020,3020,0
|
|
20231201,154300,378607240,3020,3020,3020,3020,0
|
|
20231201,154200,378607240,3020,3020,3020,3020,0
|
|
20231201,154100,378607240,3020,3020,3020,3020,0
|
|
20231201,154000,378607240,3020,3020,3020,3020,1443
|
|
20231201,153900,378607240,3020,3020,3020,3020,0
|
|
20231201,153800,378607240,3020,3020,3020,3020,0
|
|
20231201,153700,378607240,3020,3020,3020,3020,0
|
|
20231201,153600,378607240,3020,3020,3020,3020,0
|
|
20231201,153500,378607240,3020,3020,3020,3020,0
|
|
20231201,153400,378607240,3020,3020,3020,3020,0
|
|
20231201,153300,378607240,3020,3020,3020,3020,0
|
|
20231201,153200,378607240,3020,3020,3020,3020,0
|
|
20231201,153100,378607240,3020,3020,3020,3020,0
|
|
20231201,153000,378607240,3020,3020,3020,3020,1443
|
|
20231201,152900,374249380,3020,3020,3020,3020,0
|
|
20231201,152800,374249380,3020,3020,3020,3020,0
|
|
20231201,152700,374249380,3020,3020,3020,3020,0
|
|
20231201,152600,374249380,3020,3020,3020,3020,0
|
|
20231201,152500,374249380,3020,3020,3020,3020,0
|
|
20231201,152400,374249380,3020,3020,3020,3020,0
|
|
20231201,152300,374249380,3020,3020,3020,3020,0
|
|
20231201,152200,374249380,3020,3020,3020,3020,0
|
|
20231201,152100,374249380,3020,3020,3020,3020,0
|
|
20231201,152000,374249380,3020,3020,3020,3020,0
|
|
20231201,151900,374249380,3020,3015,3020,3015,736
|
|
20231201,151800,372030225,3015,3015,3015,3015,1
|
|
20231201,151700,372027210,3020,3020,3020,3020,0
|
|
20231201,151600,372027210,3020,3020,3020,3020,0
|
|
20231201,151500,372027210,3020,3020,3020,3020,0
|
|
20231201,151400,372027210,3020,3020,3020,3020,1
|
|
20231201,151300,372024190,3015,3020,3020,3015,146
|
|
20231201,151200,371583500,3020,3020,3020,3020,0
|
|
20231201,151100,371583500,3020,3020,3020,3020,0
|
|
20231201,151000,371583500,3020,3020,3020,3020,75
|
|
20231201,150900,371357000,3020,3020,3020,3020,1
|
|
20231201,150800,371353980,3015,3015,3015,3015,1
|
|
20231201,150700,371350965,3025,3025,3025,3025,0
|
|
20231201,150600,371350965,3025,3025,3025,3025,0
|
|
20231201,150500,371350965,3025,3025,3025,3025,1
|
|
20231201,150400,371347940,3025,3025,3025,3025,0
|
|
20231201,150300,371347940,3025,3025,3025,3025,0
|
|
20231201,150200,371347940,3025,3025,3025,3025,1
|
|
20231201,150100,371344915,3015,3015,3015,3015,632
|
|
20231201,150000,369439435,3015,3020,3020,3015,988
|
|
20231201,145900,366460510,3020,3020,3020,3020,0
|
|
20231201,145800,366460510,3020,3025,3025,3020,1717
|
|
20231201,145700,361275045,3025,3025,3025,3025,1
|
|
20231201,145600,361272020,3020,3020,3020,3020,0
|
|
20231201,145500,361272020,3020,3020,3020,3020,0
|
|
20231201,145400,361272020,3020,3020,3020,3020,0
|
|
20231201,145300,361272020,3020,3020,3020,3020,0
|
|
20231201,145200,361272020,3020,3020,3020,3020,1
|
|
20231201,145100,361269000,3020,3020,3020,3020,10
|
|
20231201,145000,361238800,3015,3025,3025,3015,1268
|
|
20231201,144900,357413755,3030,3030,3030,3030,1
|
|
20231201,144800,357410725,3025,3025,3025,3025,100
|
|
20231201,144700,357108225,3030,3030,3030,3030,0
|
|
20231201,144600,357108225,3030,3030,3030,3030,0
|
|
20231201,144500,357108225,3030,3030,3030,3030,0
|
|
20231201,144400,357108225,3030,3030,3030,3030,0
|
|
20231201,144300,357108225,3030,3030,3030,3030,0
|
|
20231201,144200,357108225,3030,3030,3030,3030,10
|
|
20231201,144100,357077925,3035,3035,3035,3035,0
|
|
20231201,144000,357077925,3035,3035,3035,3035,2
|
|
20231201,143900,357071855,3035,3030,3035,3020,16
|
|
20231201,143800,357023380,3035,3035,3035,3035,0
|
|
20231201,143700,357023380,3035,3035,3035,3035,1
|
|
20231201,143600,357020345,3020,3025,3025,3020,170
|
|
20231201,143500,356506940,3020,3020,3020,3020,0
|
|
20231201,143400,356506940,3020,3020,3020,3020,0
|
|
20231201,143300,356506940,3020,3020,3020,3020,0
|
|
20231201,143200,356506940,3020,3020,3020,3020,0
|
|
20231201,143100,356506940,3020,3020,3020,3020,0
|
|
20231201,143000,356506940,3020,3025,3025,3020,5000
|
|
20231201,142900,341398940,3035,3035,3035,3035,0
|
|
20231201,142800,341398940,3035,3035,3035,3035,0
|
|
20231201,142700,341398940,3035,3035,3035,3035,0
|
|
20231201,142600,341398940,3035,3035,3035,3035,0
|
|
20231201,142500,341398940,3035,3035,3035,3035,1
|
|
20231201,142400,341395905,3035,3035,3035,3035,1
|
|
20231201,142300,341392870,3020,3020,3020,3020,0
|
|
20231201,142200,341392870,3020,3020,3020,3020,0
|
|
20231201,142100,341392870,3020,3020,3020,3020,0
|
|
20231201,142000,341392870,3020,3020,3020,3020,0
|
|
20231201,141900,341392870,3020,3025,3025,3020,1230
|
|
20231201,141800,337673320,3025,3025,3025,3025,0
|
|
20231201,141700,337673320,3025,3025,3025,3025,1246
|
|
20231201,141600,333904170,3030,3030,3030,3030,754
|
|
20231201,141500,331619550,3030,3030,3030,3030,1036
|
|
20231201,141400,328480470,3035,3035,3035,3035,0
|
|
20231201,141300,328480470,3035,3035,3035,3035,0
|
|
20231201,141200,328480470,3035,3035,3035,3035,0
|
|
20231201,141100,328480470,3035,3035,3035,3035,0
|
|
20231201,141000,328480470,3035,3035,3035,3035,5
|
|
20231201,140900,328465295,3040,3040,3040,3040,0
|
|
20231201,140800,328465295,3040,3040,3040,3040,0
|
|
20231201,140700,328465295,3040,3040,3040,3040,0
|
|
20231201,140600,328465295,3040,3040,3040,3040,0
|
|
20231201,140500,328465295,3040,3040,3040,3040,0
|
|
20231201,140400,328465295,3040,3040,3040,3040,0
|
|
20231201,140300,328465295,3040,3040,3040,3040,0
|
|
20231201,140200,328465295,3040,3040,3040,3040,0
|
|
20231201,140100,328465295,3040,3040,3040,3040,0
|
|
20231201,140000,328465295,3040,3040,3040,3040,0
|
|
20231201,135900,328465295,3040,3040,3040,3040,0
|
|
20231201,135800,328465295,3040,3040,3040,3040,0
|
|
20231201,135700,328465295,3040,3040,3040,3040,0
|
|
20231201,135600,328465295,3040,3040,3040,3040,0
|
|
20231201,135500,328465295,3040,3040,3040,3040,0
|
|
20231201,135400,328465295,3040,3040,3040,3040,100
|
|
20231201,135300,328161295,3030,3030,3030,3030,906
|
|
20231201,135200,325416115,3030,3030,3030,3030,0
|
|
20231201,135100,325416115,3030,3030,3030,3030,0
|
|
20231201,135000,325416115,3030,3030,3030,3030,111
|
|
20231201,134900,325079785,3040,3040,3040,3040,0
|
|
20231201,134800,325079785,3040,3040,3040,3040,0
|
|
20231201,134700,325079785,3040,3040,3040,3040,132
|
|
20231201,134600,324678505,3030,3030,3030,3030,0
|
|
20231201,134500,324678505,3030,3030,3030,3030,0
|
|
20231201,134400,324678505,3030,3030,3030,3030,0
|
|
20231201,134300,324678505,3030,3030,3030,3030,0
|
|
20231201,134200,324678505,3030,3030,3030,3030,0
|
|
20231201,134100,324678505,3030,3030,3030,3030,0
|
|
20231201,134000,324678505,3030,3030,3030,3030,0
|
|
20231201,133900,324678505,3030,3030,3030,3030,0
|
|
20231201,133800,324678505,3030,3030,3030,3030,0
|
|
20231201,133700,324678505,3030,3030,3030,3030,0
|
|
20231201,133600,324678505,3030,3030,3030,3030,0
|
|
20231201,133500,324678505,3030,3030,3030,3030,0
|
|
20231201,133400,324678505,3030,3030,3030,3030,144
|
|
20231201,133300,324242185,3040,3040,3040,3040,0
|
|
20231201,133200,324242185,3040,3040,3040,3040,1
|
|
20231201,133100,324239145,3025,3035,3035,3025,300
|
|
20231201,133000,323329930,3040,3040,3040,3040,0
|
|
20231201,132900,323329930,3040,3040,3040,3040,0
|
|
20231201,132800,323329930,3040,3040,3040,3040,0
|
|
20231201,132700,323329930,3040,3040,3040,3040,0
|
|
20231201,132600,323329930,3040,3040,3040,3040,0
|
|
20231201,132500,323329930,3040,3040,3040,3040,10
|
|
20231201,132400,323299530,3020,3020,3020,3020,0
|
|
20231201,132300,323299530,3020,3020,3020,3020,0
|
|
20231201,132200,323299530,3020,3020,3020,3020,0
|
|
20231201,132100,323299530,3020,3020,3020,3020,0
|
|
20231201,132000,323299530,3020,3030,3030,3020,5431
|
|
20231201,131900,306888270,3045,3045,3045,3045,29
|
|
20231201,131800,306799965,3045,3045,3045,3045,1
|
|
20231201,131700,306796920,3025,3025,3025,3025,0
|
|
20231201,131600,306796920,3025,3025,3025,3025,187
|
|
20231201,131500,306231245,3020,3045,3050,3020,815
|
|
20231201,131400,303768175,3050,3050,3050,3050,30
|
|
20231201,131300,303676675,3045,3045,3045,3045,50
|
|
20231201,131200,303524425,3035,3030,3035,3030,32
|
|
20231201,131100,303427325,3030,3025,3030,3025,115
|
|
20231201,131000,303079300,3020,3020,3020,3020,83
|
|
20231201,130900,302828640,3010,3010,3010,3010,50
|
|
20231201,130800,302678140,3005,3005,3005,3005,0
|
|
20231201,130700,302678140,3005,3030,3030,3000,4092
|
|
20231201,130600,290364570,3040,3055,3055,3040,15092
|
|
20231201,130500,244325310,3060,3060,3060,3060,58
|
|
20231201,130400,244147830,3060,3060,3060,3060,30
|
|
20231201,130300,244056030,3055,3055,3055,3055,0
|
|
20231201,130200,244056030,3055,3055,3055,3055,0
|
|
20231201,130100,244056030,3055,3055,3055,3055,10
|
|
20231201,130000,244025480,3060,3060,3060,3060,0
|
|
20231201,125900,244025480,3060,3060,3060,3060,0
|
|
20231201,125800,244025480,3060,3060,3060,3060,0
|
|
20231201,125700,244025480,3060,3060,3060,3060,0
|
|
20231201,125600,244025480,3060,3060,3060,3060,0
|
|
20231201,125500,244025480,3060,3060,3060,3060,0
|
|
20231201,125400,244025480,3060,3060,3060,3060,0
|
|
20231201,125300,244025480,3060,3060,3060,3060,0
|
|
20231201,125200,244025480,3060,3060,3060,3060,0
|
|
20231201,125100,244025480,3060,3060,3060,3060,13
|
|
20231201,125000,243985700,3065,3065,3065,3065,0
|
|
20231201,124900,243985700,3065,3065,3065,3065,0
|
|
20231201,124800,243985700,3065,3065,3065,3065,0
|
|
20231201,124700,243985700,3065,3065,3065,3065,0
|
|
20231201,124600,243985700,3065,3065,3065,3065,0
|
|
20231201,124500,243985700,3065,3065,3065,3065,2
|
|
20231201,124400,243979570,3065,3065,3065,3065,0
|
|
20231201,124300,243979570,3065,3065,3065,3065,0
|
|
20231201,124200,243979570,3065,3065,3065,3065,0
|
|
20231201,124100,243979570,3065,3065,3065,3065,49
|
|
20231201,124000,243829385,3065,3065,3065,3065,0
|
|
20231201,123900,243829385,3065,3065,3065,3065,0
|
|
20231201,123800,243829385,3065,3065,3065,3065,0
|
|
20231201,123700,243829385,3065,3065,3065,3065,0
|
|
20231201,123600,243829385,3065,3065,3065,3065,0
|
|
20231201,123500,243829385,3065,3065,3065,3065,0
|
|
20231201,123400,243829385,3065,3065,3065,3065,10
|
|
20231201,123300,243798735,3065,3065,3065,3065,10
|
|
20231201,123200,243768085,3065,3065,3065,3065,0
|
|
20231201,123100,243768085,3065,3065,3065,3065,0
|
|
20231201,123000,243768085,3065,3065,3065,3065,0
|
|
20231201,122900,243768085,3065,3065,3065,3065,0
|
|
20231201,122800,243768085,3065,3065,3065,3065,19
|
|
20231201,122700,243709850,3065,3065,3065,3065,0
|
|
20231201,122600,243709850,3065,3065,3065,3065,0
|
|
20231201,122500,243709850,3065,3065,3065,3065,11
|
|
20231201,122400,243676135,3060,3060,3060,3060,0
|
|
20231201,122300,243676135,3060,3060,3060,3060,0
|
|
20231201,122200,243676135,3060,3060,3060,3060,0
|
|
20231201,122100,243676135,3060,3060,3060,3060,0
|
|
20231201,122000,243676135,3060,3060,3060,3060,300
|
|
20231201,121900,242758135,3060,3060,3060,3060,0
|
|
20231201,121800,242758135,3060,3060,3060,3060,0
|
|
20231201,121700,242758135,3060,3060,3060,3060,0
|
|
20231201,121600,242758135,3060,3060,3060,3060,0
|
|
20231201,121500,242758135,3060,3060,3060,3060,0
|
|
20231201,121400,242758135,3060,3060,3060,3060,0
|
|
20231201,121300,242758135,3060,3060,3060,3060,0
|
|
20231201,121200,242758135,3060,3060,3060,3060,0
|
|
20231201,121100,242758135,3060,3060,3060,3060,0
|
|
20231201,121000,242758135,3060,3060,3060,3060,0
|
|
20231201,120900,242758135,3060,3060,3060,3060,0
|
|
20231201,120800,242758135,3060,3060,3060,3060,8
|
|
20231201,120700,242733655,3060,3060,3060,3060,4
|
|
20231201,120600,242721415,3070,3070,3070,3070,0
|
|
20231201,120500,242721415,3070,3070,3070,3070,0
|
|
20231201,120400,242721415,3070,3070,3070,3070,0
|
|
20231201,120300,242721415,3070,3070,3070,3070,0
|
|
20231201,120200,242721415,3070,3070,3070,3070,0
|
|
20231201,120100,242721415,3070,3070,3070,3070,1
|
|
20231201,120000,242718345,3060,3060,3060,3060,0
|
|
20231201,115900,242718345,3060,3060,3060,3060,0
|
|
20231201,115800,242718345,3060,3060,3060,3060,0
|
|
20231201,115700,242718345,3060,3060,3060,3060,0
|
|
20231201,115600,242718345,3060,3060,3060,3060,0
|
|
20231201,115500,242718345,3060,3065,3065,3060,16010
|
|
20231201,115400,193701865,3065,3065,3065,3065,0
|
|
20231201,115300,193701865,3065,3065,3065,3065,0
|
|
20231201,115200,193701865,3065,3065,3065,3065,4
|
|
20231201,115100,193689605,3070,3070,3070,3070,0
|
|
20231201,115000,193689605,3070,3070,3070,3070,117
|
|
20231201,114900,193330415,3070,3070,3070,3070,0
|
|
20231201,114800,193330415,3070,3070,3070,3070,0
|
|
20231201,114700,193330415,3070,3070,3070,3070,0
|
|
20231201,114600,193330415,3070,3070,3070,3070,0
|
|
20231201,114500,193330415,3070,3070,3070,3070,0
|
|
20231201,114400,193330415,3070,3070,3070,3070,0
|
|
20231201,114300,193330415,3070,3070,3070,3070,0
|
|
20231201,114200,193330415,3070,3070,3070,3070,176
|
|
20231201,114100,192790095,3070,3065,3070,3065,1186
|
|
20231201,114000,189149360,3065,3065,3065,3065,484
|
|
20231201,113900,187665900,3065,3070,3070,3065,1064
|
|
20231201,113800,184399605,3080,3080,3080,3080,0
|
|
20231201,113700,184399605,3080,3080,3080,3080,3
|
|
20231201,113600,184390365,3080,3080,3080,3080,0
|
|
20231201,113500,184390365,3080,3080,3080,3080,0
|
|
20231201,113400,184390365,3080,3080,3080,3080,10
|
|
20231201,113300,184359565,3080,3080,3080,3080,0
|
|
20231201,113200,184359565,3080,3080,3080,3080,1
|
|
20231201,113100,184356485,3075,3075,3075,3075,0
|
|
20231201,113000,184356485,3075,3075,3075,3075,100
|
|
20231201,112900,184048985,3075,3075,3075,3075,0
|
|
20231201,112800,184048985,3075,3075,3075,3075,0
|
|
20231201,112700,184048985,3075,3075,3075,3075,0
|
|
20231201,112600,184048985,3075,3080,3080,3075,722
|
|
20231201,112500,181828830,3085,3085,3085,3085,0
|
|
20231201,112400,181828830,3085,3085,3085,3085,4
|
|
20231201,112300,181816490,3080,3080,3080,3080,0
|
|
20231201,112200,181816490,3080,3080,3080,3080,0
|
|
20231201,112100,181816490,3080,3080,3080,3080,100
|
|
20231201,112000,181508490,3075,3075,3075,3075,0
|
|
20231201,111900,181508490,3075,3075,3075,3075,0
|
|
20231201,111800,181508490,3075,3075,3075,3075,50
|
|
20231201,111700,181354740,3080,3080,3080,3080,0
|
|
20231201,111600,181354740,3080,3080,3080,3080,0
|
|
20231201,111500,181354740,3080,3080,3080,3080,0
|
|
20231201,111400,181354740,3080,3080,3080,3080,0
|
|
20231201,111300,181354740,3080,3080,3080,3080,0
|
|
20231201,111200,181354740,3080,3080,3080,3080,0
|
|
20231201,111100,181354740,3080,3080,3080,3080,0
|
|
20231201,111000,181354740,3080,3080,3080,3080,0
|
|
20231201,110900,181354740,3080,3080,3080,3080,0
|
|
20231201,110800,181354740,3080,3080,3080,3080,0
|
|
20231201,110700,181354740,3080,3085,3085,3080,1706
|
|
20231201,110600,176099925,3080,3080,3080,3080,3
|
|
20231201,110500,176090685,3080,3080,3080,3080,3
|
|
20231201,110400,176081445,3080,3085,3085,3080,102
|
|
20231201,110300,175766790,3085,3085,3085,3085,0
|
|
20231201,110200,175766790,3085,3085,3085,3085,0
|
|
20231201,110100,175766790,3085,3085,3085,3085,0
|
|
20231201,110000,175766790,3085,3085,3085,3085,0
|
|
20231201,105900,175766790,3085,3085,3085,3085,0
|
|
20231201,105800,175766790,3085,3085,3085,3085,84
|
|
20231201,105700,175507650,3085,3085,3085,3085,10
|
|
20231201,105600,175476800,3080,3080,3080,3080,0
|
|
20231201,105500,175476800,3080,3080,3080,3080,0
|
|
20231201,105400,175476800,3080,3080,3080,3080,1000
|
|
20231201,105300,172396800,3080,3080,3080,3080,0
|
|
20231201,105200,172396800,3080,3080,3080,3080,200
|
|
20231201,105100,171780800,3080,3085,3085,3080,500
|
|
20231201,105000,170240790,3090,3090,3090,3090,0
|
|
20231201,104900,170240790,3090,3090,3090,3090,1
|
|
20231201,104800,170237700,3085,3085,3085,3085,0
|
|
20231201,104700,170237700,3085,3085,3085,3085,200
|
|
20231201,104600,169620700,3090,3090,3090,3090,115
|
|
20231201,104500,169265350,3090,3090,3090,3090,17
|
|
20231201,104400,169212820,3085,3085,3085,3085,300
|
|
20231201,104300,168287320,3090,3090,3090,3090,87
|
|
20231201,104200,168018490,3090,3090,3090,3090,0
|
|
20231201,104100,168018490,3090,3090,3090,3090,4655
|
|
20231201,104000,153634540,3090,3090,3090,3090,29
|
|
20231201,103900,153544930,3090,3090,3090,3090,0
|
|
20231201,103800,153544930,3090,3090,3090,3090,108
|
|
20231201,103700,153211210,3090,3090,3090,3090,200
|
|
20231201,103600,152593210,3085,3085,3085,3085,0
|
|
20231201,103500,152593210,3085,3085,3085,3085,0
|
|
20231201,103400,152593210,3085,3085,3085,3085,58
|
|
20231201,103300,152414280,3085,3085,3085,3085,2
|
|
20231201,103200,152408110,3085,3085,3085,3085,20
|
|
20231201,103100,152346410,3080,3080,3080,3080,0
|
|
20231201,103000,152346410,3080,3080,3080,3080,1037
|
|
20231201,102900,149152450,3080,3080,3080,3080,963
|
|
20231201,102800,146186410,3080,3080,3080,3080,1017
|
|
20231201,102700,143054050,3080,3080,3080,3080,3
|
|
20231201,102600,143044810,3080,3080,3080,3080,2010
|
|
20231201,102500,136854010,3080,3080,3080,3080,1064
|
|
20231201,102400,133576890,3080,3080,3080,3080,1036
|
|
20231201,102300,130386010,3070,3070,3070,3070,0
|
|
20231201,102200,130386010,3070,3070,3070,3070,0
|
|
20231201,102100,130386010,3070,3070,3070,3070,0
|
|
20231201,102000,130386010,3070,3070,3070,3070,0
|
|
20231201,101900,130386010,3070,3070,3070,3070,0
|
|
20231201,101800,130386010,3070,3070,3070,3070,78
|
|
20231201,101700,130146550,3075,3075,3075,3075,0
|
|
20231201,101600,130146550,3075,3075,3075,3075,123
|
|
20231201,101500,129768325,3070,3070,3070,3070,0
|
|
20231201,101400,129768325,3070,3070,3070,3070,0
|
|
20231201,101300,129768325,3070,3070,3070,3070,0
|
|
20231201,101200,129768325,3070,3070,3070,3070,0
|
|
20231201,101100,129768325,3070,3070,3070,3070,0
|
|
20231201,101000,129768325,3070,3070,3070,3070,41
|
|
20231201,100900,129642455,3070,3070,3070,3070,0
|
|
20231201,100800,129642455,3070,3070,3070,3070,0
|
|
20231201,100700,129642455,3070,3070,3070,3070,0
|
|
20231201,100600,129642455,3070,3070,3070,3070,800
|
|
20231201,100500,127186455,3070,3070,3070,3070,510
|
|
20231201,100400,125620755,3080,3080,3080,3080,1
|
|
20231201,100300,125617675,3070,3070,3070,3070,37
|
|
20231201,100200,125504085,3070,3070,3070,3070,0
|
|
20231201,100100,125504085,3070,3070,3070,3070,0
|
|
20231201,100000,125504085,3070,3070,3070,3070,0
|
|
20231201,095900,125504085,3070,3070,3070,3070,312
|
|
20231201,095800,124546245,3080,3080,3080,3080,0
|
|
20231201,095700,124546245,3080,3080,3080,3080,0
|
|
20231201,095600,124546245,3080,3080,3080,3080,0
|
|
20231201,095500,124546245,3080,3080,3080,3080,39
|
|
20231201,095400,124426125,3080,3080,3080,3080,100
|
|
20231201,095300,124118125,3080,3080,3080,3080,0
|
|
20231201,095200,124118125,3080,3080,3080,3080,0
|
|
20231201,095100,124118125,3080,3090,3090,3080,1008
|
|
20231201,095000,121012805,3095,3095,3095,3095,0
|
|
20231201,094900,121012805,3095,3095,3095,3095,0
|
|
20231201,094800,121012805,3095,3095,3095,3095,88
|
|
20231201,094700,120740445,3100,3105,3105,3100,963
|
|
20231201,094600,117752260,3110,3110,3110,3110,39
|
|
20231201,094500,117630970,3115,3115,3115,3115,2
|
|
20231201,094400,117624740,3115,3115,3115,3110,472
|
|
20231201,094300,116155960,3115,3115,3115,3115,3392
|
|
20231201,094200,105589880,3115,3115,3115,3115,493
|
|
20231201,094100,104054185,3115,3110,3115,3110,137
|
|
20231201,094000,103628110,3110,3100,3125,3100,6367
|
|
20231201,093900,83853020,3100,3100,3100,3100,3071
|
|
20231201,093800,74332920,3100,3085,3100,3085,8054
|
|
20231201,093700,49405940,3065,3075,3075,3065,3097
|
|
20231201,093600,39898945,3075,3075,3075,3075,0
|
|
20231201,093500,39898945,3075,3075,3075,3075,0
|
|
20231201,093400,39898945,3075,3075,3075,3075,0
|
|
20231201,093300,39898945,3075,3075,3075,3075,0
|
|
20231201,093200,39898945,3075,3075,3075,3075,800
|
|
20231201,093100,37438945,3075,3075,3075,3075,0
|
|
20231201,093000,37438945,3075,3075,3075,3075,0
|
|
20231201,092900,37438945,3075,3075,3075,3075,500
|
|
20231201,092800,35901445,3090,3090,3090,3090,3
|
|
20231201,092700,35892175,3095,3090,3095,3090,2
|
|
20231201,092600,35885990,3090,3090,3090,3090,369
|
|
20231201,092500,34745780,3070,3070,3070,3070,1
|
|
20231201,092400,34742710,3095,3095,3095,3095,0
|
|
20231201,092300,34742710,3095,3100,3100,3075,1200
|
|
20231201,092200,31048210,3100,3100,3100,3100,200
|
|
20231201,092100,30428210,3100,3100,3100,3100,1
|
|
20231201,092000,30425110,3075,3075,3075,3075,30
|
|
20231201,091900,30332860,3100,3100,3100,3100,0
|
|
20231201,091800,30332860,3100,3090,3100,3075,3100
|
|
20231201,091700,20796340,3100,3100,3100,3100,5
|
|
20231201,091600,20780840,3080,3080,3080,3080,1
|
|
20231201,091500,20777760,3075,3075,3075,3075,0
|
|
20231201,091400,20777760,3075,3075,3075,3075,0
|
|
20231201,091300,20777760,3075,3085,3085,3075,1571
|
|
20231201,091200,15931235,3085,3085,3085,3085,498
|
|
20231201,091100,14394905,3085,3085,3085,3085,0
|
|
20231201,091000,14394905,3085,3085,3085,3085,1
|
|
20231201,090900,14391820,3085,3085,3085,3085,100
|
|
20231201,090800,14083320,3085,3085,3085,3085,0
|
|
20231201,090700,14083320,3085,3085,3085,3085,54
|
|
20231201,090600,13916730,3110,3075,3110,3070,4239
|
|
20231201,090500,892175,3075,3075,3075,3075,1
|
|
20231201,090400,889100,3150,3150,3150,3150,0
|
|
20231201,090300,889100,3150,3150,3150,3150,0
|
|
20231201,090200,889100,3150,3150,3150,3150,0
|
|
20231201,090100,889100,3150,3150,3150,3150,1
|
|
20231201,090000,885950,3055,3055,3055,3055,290
|