677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,201400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,201300,1024037905,3260,3260,3260,3260,0
|
|
20231201,201200,1024037905,3260,3260,3260,3260,0
|
|
20231201,201100,1024037905,3260,3260,3260,3260,0
|
|
20231201,201000,1024037905,3260,3260,3260,3260,0
|
|
20231201,200900,1024037905,3260,3260,3260,3260,0
|
|
20231201,200800,1024037905,3260,3260,3260,3260,0
|
|
20231201,200700,1024037905,3260,3260,3260,3260,0
|
|
20231201,200600,1024037905,3260,3260,3260,3260,0
|
|
20231201,200500,1024037905,3260,3260,3260,3260,0
|
|
20231201,200400,1024037905,3260,3260,3260,3260,0
|
|
20231201,200300,1024037905,3260,3260,3260,3260,0
|
|
20231201,200200,1024037905,3260,3260,3260,3260,0
|
|
20231201,200100,1024037905,3260,3260,3260,3260,0
|
|
20231201,200000,1024037905,3260,3260,3260,3260,0
|
|
20231201,195900,1024037905,3260,3260,3260,3260,0
|
|
20231201,195800,1024037905,3260,3260,3260,3260,0
|
|
20231201,195700,1024037905,3260,3260,3260,3260,0
|
|
20231201,195600,1024037905,3260,3260,3260,3260,0
|
|
20231201,195500,1024037905,3260,3260,3260,3260,0
|
|
20231201,195400,1024037905,3260,3260,3260,3260,0
|
|
20231201,195300,1024037905,3260,3260,3260,3260,0
|
|
20231201,195200,1024037905,3260,3260,3260,3260,0
|
|
20231201,195100,1024037905,3260,3260,3260,3260,0
|
|
20231201,195000,1024037905,3260,3260,3260,3260,0
|
|
20231201,194900,1024037905,3260,3260,3260,3260,0
|
|
20231201,194800,1024037905,3260,3260,3260,3260,0
|
|
20231201,194700,1024037905,3260,3260,3260,3260,0
|
|
20231201,194600,1024037905,3260,3260,3260,3260,0
|
|
20231201,194500,1024037905,3260,3260,3260,3260,0
|
|
20231201,194400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,194300,1024037905,3260,3260,3260,3260,0
|
|
20231201,194200,1024037905,3260,3260,3260,3260,0
|
|
20231201,194100,1024037905,3260,3260,3260,3260,0
|
|
20231201,194000,1024037905,3260,3260,3260,3260,0
|
|
20231201,193900,1024037905,3260,3260,3260,3260,0
|
|
20231201,193800,1024037905,3260,3260,3260,3260,0
|
|
20231201,193700,1024037905,3260,3260,3260,3260,0
|
|
20231201,193600,1024037905,3260,3260,3260,3260,0
|
|
20231201,193500,1024037905,3260,3260,3260,3260,0
|
|
20231201,193400,1024037905,3260,3260,3260,3260,0
|
|
20231201,193300,1024037905,3260,3260,3260,3260,0
|
|
20231201,193200,1024037905,3260,3260,3260,3260,0
|
|
20231201,193100,1024037905,3260,3260,3260,3260,0
|
|
20231201,193000,1024037905,3260,3260,3260,3260,0
|
|
20231201,192900,1024037905,3260,3260,3260,3260,0
|
|
20231201,192800,1024037905,3260,3260,3260,3260,0
|
|
20231201,192700,1024037905,3260,3260,3260,3260,0
|
|
20231201,192600,1024037905,3260,3260,3260,3260,0
|
|
20231201,192500,1024037905,3260,3260,3260,3260,0
|
|
20231201,192400,1024037905,3260,3260,3260,3260,0
|
|
20231201,192300,1024037905,3260,3260,3260,3260,0
|
|
20231201,192200,1024037905,3260,3260,3260,3260,0
|
|
20231201,192100,1024037905,3260,3260,3260,3260,0
|
|
20231201,192000,1024037905,3260,3260,3260,3260,0
|
|
20231201,191900,1024037905,3260,3260,3260,3260,0
|
|
20231201,191800,1024037905,3260,3260,3260,3260,0
|
|
20231201,191700,1024037905,3260,3260,3260,3260,0
|
|
20231201,191600,1024037905,3260,3260,3260,3260,0
|
|
20231201,191500,1024037905,3260,3260,3260,3260,0
|
|
20231201,191400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,191300,1024037905,3260,3260,3260,3260,0
|
|
20231201,191200,1024037905,3260,3260,3260,3260,0
|
|
20231201,191100,1024037905,3260,3260,3260,3260,0
|
|
20231201,191000,1024037905,3260,3260,3260,3260,0
|
|
20231201,190900,1024037905,3260,3260,3260,3260,0
|
|
20231201,190800,1024037905,3260,3260,3260,3260,0
|
|
20231201,190700,1024037905,3260,3260,3260,3260,0
|
|
20231201,190600,1024037905,3260,3260,3260,3260,0
|
|
20231201,190500,1024037905,3260,3260,3260,3260,0
|
|
20231201,190400,1024037905,3260,3260,3260,3260,0
|
|
20231201,190300,1024037905,3260,3260,3260,3260,0
|
|
20231201,190200,1024037905,3260,3260,3260,3260,0
|
|
20231201,190100,1024037905,3260,3260,3260,3260,0
|
|
20231201,190000,1024037905,3260,3260,3260,3260,0
|
|
20231201,185900,1024037905,3260,3260,3260,3260,0
|
|
20231201,185800,1024037905,3260,3260,3260,3260,0
|
|
20231201,185700,1024037905,3260,3260,3260,3260,0
|
|
20231201,185600,1024037905,3260,3260,3260,3260,0
|
|
20231201,185500,1024037905,3260,3260,3260,3260,0
|
|
20231201,185400,1024037905,3260,3260,3260,3260,0
|
|
20231201,185300,1024037905,3260,3260,3260,3260,0
|
|
20231201,185200,1024037905,3260,3260,3260,3260,0
|
|
20231201,185100,1024037905,3260,3260,3260,3260,0
|
|
20231201,185000,1024037905,3260,3260,3260,3260,0
|
|
20231201,184900,1024037905,3260,3260,3260,3260,0
|
|
20231201,184800,1024037905,3260,3260,3260,3260,0
|
|
20231201,184700,1024037905,3260,3260,3260,3260,0
|
|
20231201,184600,1024037905,3260,3260,3260,3260,0
|
|
20231201,184500,1024037905,3260,3260,3260,3260,0
|
|
20231201,184400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,184300,1024037905,3260,3260,3260,3260,0
|
|
20231201,184200,1024037905,3260,3260,3260,3260,0
|
|
20231201,184100,1024037905,3260,3260,3260,3260,0
|
|
20231201,184000,1024037905,3260,3260,3260,3260,0
|
|
20231201,183900,1024037905,3260,3260,3260,3260,0
|
|
20231201,183800,1024037905,3260,3260,3260,3260,0
|
|
20231201,183700,1024037905,3260,3260,3260,3260,0
|
|
20231201,183600,1024037905,3260,3260,3260,3260,0
|
|
20231201,183500,1024037905,3260,3260,3260,3260,0
|
|
20231201,183400,1024037905,3260,3260,3260,3260,0
|
|
20231201,183300,1024037905,3260,3260,3260,3260,0
|
|
20231201,183200,1024037905,3260,3260,3260,3260,0
|
|
20231201,183100,1024037905,3260,3260,3260,3260,0
|
|
20231201,183000,1024037905,3260,3260,3260,3260,0
|
|
20231201,182900,1024037905,3260,3260,3260,3260,0
|
|
20231201,182800,1024037905,3260,3260,3260,3260,0
|
|
20231201,182700,1024037905,3260,3260,3260,3260,0
|
|
20231201,182600,1024037905,3260,3260,3260,3260,0
|
|
20231201,182500,1024037905,3260,3260,3260,3260,0
|
|
20231201,182400,1024037905,3260,3260,3260,3260,0
|
|
20231201,182300,1024037905,3260,3260,3260,3260,0
|
|
20231201,182200,1024037905,3260,3260,3260,3260,0
|
|
20231201,182100,1024037905,3260,3260,3260,3260,0
|
|
20231201,182000,1024037905,3260,3260,3260,3260,0
|
|
20231201,181900,1024037905,3260,3260,3260,3260,0
|
|
20231201,181800,1024037905,3260,3260,3260,3260,0
|
|
20231201,181700,1024037905,3260,3260,3260,3260,0
|
|
20231201,181600,1024037905,3260,3260,3260,3260,0
|
|
20231201,181500,1024037905,3260,3260,3260,3260,0
|
|
20231201,181400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,181300,1024037905,3260,3260,3260,3260,0
|
|
20231201,181200,1024037905,3260,3260,3260,3260,0
|
|
20231201,181100,1024037905,3260,3260,3260,3260,0
|
|
20231201,181000,1024037905,3260,3260,3260,3260,0
|
|
20231201,180900,1024037905,3260,3260,3260,3260,0
|
|
20231201,180800,1024037905,3260,3260,3260,3260,0
|
|
20231201,180700,1024037905,3260,3260,3260,3260,0
|
|
20231201,180600,1024037905,3260,3260,3260,3260,0
|
|
20231201,180500,1024037905,3260,3260,3260,3260,0
|
|
20231201,180400,1024037905,3260,3260,3260,3260,0
|
|
20231201,180300,1024037905,3260,3260,3260,3260,0
|
|
20231201,180200,1024037905,3260,3260,3260,3260,0
|
|
20231201,180100,1024037905,3260,3260,3260,3260,0
|
|
20231201,180000,1024037905,3260,3260,3260,3260,0
|
|
20231201,175900,1024037905,3260,3260,3260,3260,0
|
|
20231201,175800,1024037905,3260,3260,3260,3260,0
|
|
20231201,175700,1024037905,3260,3260,3260,3260,0
|
|
20231201,175600,1024037905,3260,3260,3260,3260,0
|
|
20231201,175500,1024037905,3260,3260,3260,3260,0
|
|
20231201,175400,1024037905,3260,3260,3260,3260,0
|
|
20231201,175300,1024037905,3260,3260,3260,3260,0
|
|
20231201,175200,1024037905,3260,3260,3260,3260,0
|
|
20231201,175100,1024037905,3260,3260,3260,3260,0
|
|
20231201,175000,1024037905,3260,3260,3260,3260,0
|
|
20231201,174900,1024037905,3260,3260,3260,3260,0
|
|
20231201,174800,1024037905,3260,3260,3260,3260,0
|
|
20231201,174700,1024037905,3260,3260,3260,3260,0
|
|
20231201,174600,1024037905,3260,3260,3260,3260,0
|
|
20231201,174500,1024037905,3260,3260,3260,3260,0
|
|
20231201,174400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,174300,1024037905,3260,3260,3260,3260,0
|
|
20231201,174200,1024037905,3260,3260,3260,3260,0
|
|
20231201,174100,1024037905,3260,3260,3260,3260,0
|
|
20231201,174000,1024037905,3260,3260,3260,3260,0
|
|
20231201,173900,1024037905,3260,3260,3260,3260,0
|
|
20231201,173800,1024037905,3260,3260,3260,3260,0
|
|
20231201,173700,1024037905,3260,3260,3260,3260,0
|
|
20231201,173600,1024037905,3260,3260,3260,3260,0
|
|
20231201,173500,1024037905,3260,3260,3260,3260,0
|
|
20231201,173400,1024037905,3260,3260,3260,3260,0
|
|
20231201,173300,1024037905,3260,3260,3260,3260,0
|
|
20231201,173200,1024037905,3260,3260,3260,3260,0
|
|
20231201,173100,1024037905,3260,3260,3260,3260,0
|
|
20231201,173000,1024037905,3260,3260,3260,3260,0
|
|
20231201,172900,1024037905,3260,3260,3260,3260,0
|
|
20231201,172800,1024037905,3260,3260,3260,3260,0
|
|
20231201,172700,1024037905,3260,3260,3260,3260,0
|
|
20231201,172600,1024037905,3260,3260,3260,3260,0
|
|
20231201,172500,1024037905,3260,3260,3260,3260,0
|
|
20231201,172400,1024037905,3260,3260,3260,3260,0
|
|
20231201,172300,1024037905,3260,3260,3260,3260,0
|
|
20231201,172200,1024037905,3260,3260,3260,3260,0
|
|
20231201,172100,1024037905,3260,3260,3260,3260,0
|
|
20231201,172000,1024037905,3260,3260,3260,3260,0
|
|
20231201,171900,1024037905,3260,3260,3260,3260,0
|
|
20231201,171800,1024037905,3260,3260,3260,3260,0
|
|
20231201,171700,1024037905,3260,3260,3260,3260,0
|
|
20231201,171600,1024037905,3260,3260,3260,3260,0
|
|
20231201,171500,1024037905,3260,3260,3260,3260,0
|
|
20231201,171400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,171300,1024037905,3260,3260,3260,3260,0
|
|
20231201,171200,1024037905,3260,3260,3260,3260,0
|
|
20231201,171100,1024037905,3260,3260,3260,3260,0
|
|
20231201,171000,1024037905,3260,3260,3260,3260,0
|
|
20231201,170900,1024037905,3260,3260,3260,3260,0
|
|
20231201,170800,1024037905,3260,3260,3260,3260,0
|
|
20231201,170700,1024037905,3260,3260,3260,3260,0
|
|
20231201,170600,1024037905,3260,3260,3260,3260,0
|
|
20231201,170500,1024037905,3260,3260,3260,3260,0
|
|
20231201,170400,1024037905,3260,3260,3260,3260,0
|
|
20231201,170300,1024037905,3260,3260,3260,3260,0
|
|
20231201,170200,1024037905,3260,3260,3260,3260,0
|
|
20231201,170100,1024037905,3260,3260,3260,3260,0
|
|
20231201,170000,1024037905,3260,3260,3260,3260,0
|
|
20231201,165900,1024037905,3260,3260,3260,3260,0
|
|
20231201,165800,1024037905,3260,3260,3260,3260,0
|
|
20231201,165700,1024037905,3260,3260,3260,3260,0
|
|
20231201,165600,1024037905,3260,3260,3260,3260,0
|
|
20231201,165500,1024037905,3260,3260,3260,3260,0
|
|
20231201,165400,1024037905,3260,3260,3260,3260,0
|
|
20231201,165300,1024037905,3260,3260,3260,3260,0
|
|
20231201,165200,1024037905,3260,3260,3260,3260,0
|
|
20231201,165100,1024037905,3260,3260,3260,3260,0
|
|
20231201,165000,1024037905,3260,3260,3260,3260,0
|
|
20231201,164900,1024037905,3260,3260,3260,3260,0
|
|
20231201,164800,1024037905,3260,3260,3260,3260,0
|
|
20231201,164700,1024037905,3260,3260,3260,3260,0
|
|
20231201,164600,1024037905,3260,3260,3260,3260,0
|
|
20231201,164500,1024037905,3260,3260,3260,3260,0
|
|
20231201,164400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,164300,1024037905,3260,3260,3260,3260,0
|
|
20231201,164200,1024037905,3260,3260,3260,3260,0
|
|
20231201,164100,1024037905,3260,3260,3260,3260,0
|
|
20231201,164000,1024037905,3260,3260,3260,3260,0
|
|
20231201,163900,1024037905,3260,3260,3260,3260,0
|
|
20231201,163800,1024037905,3260,3260,3260,3260,0
|
|
20231201,163700,1024037905,3260,3260,3260,3260,0
|
|
20231201,163600,1024037905,3260,3260,3260,3260,0
|
|
20231201,163500,1024037905,3260,3260,3260,3260,0
|
|
20231201,163400,1024037905,3260,3260,3260,3260,0
|
|
20231201,163300,1024037905,3260,3260,3260,3260,0
|
|
20231201,163200,1024037905,3260,3260,3260,3260,0
|
|
20231201,163100,1024037905,3260,3260,3260,3260,0
|
|
20231201,163000,1024037905,3260,3260,3260,3260,0
|
|
20231201,162900,1024037905,3260,3260,3260,3260,0
|
|
20231201,162800,1024037905,3260,3260,3260,3260,0
|
|
20231201,162700,1024037905,3260,3260,3260,3260,0
|
|
20231201,162600,1024037905,3260,3260,3260,3260,0
|
|
20231201,162500,1024037905,3260,3260,3260,3260,0
|
|
20231201,162400,1024037905,3260,3260,3260,3260,0
|
|
20231201,162300,1024037905,3260,3260,3260,3260,0
|
|
20231201,162200,1024037905,3260,3260,3260,3260,0
|
|
20231201,162100,1024037905,3260,3260,3260,3260,0
|
|
20231201,162000,1024037905,3260,3260,3260,3260,0
|
|
20231201,161900,1024037905,3260,3260,3260,3260,0
|
|
20231201,161800,1024037905,3260,3260,3260,3260,0
|
|
20231201,161700,1024037905,3260,3260,3260,3260,0
|
|
20231201,161600,1024037905,3260,3260,3260,3260,0
|
|
20231201,161500,1024037905,3260,3260,3260,3260,0
|
|
20231201,161400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,161300,1024037905,3260,3260,3260,3260,0
|
|
20231201,161200,1024037905,3260,3260,3260,3260,0
|
|
20231201,161100,1024037905,3260,3260,3260,3260,0
|
|
20231201,161000,1024037905,3260,3260,3260,3260,0
|
|
20231201,160900,1024037905,3260,3260,3260,3260,0
|
|
20231201,160800,1024037905,3260,3260,3260,3260,0
|
|
20231201,160700,1024037905,3260,3260,3260,3260,0
|
|
20231201,160600,1024037905,3260,3260,3260,3260,0
|
|
20231201,160500,1024037905,3260,3260,3260,3260,0
|
|
20231201,160400,1024037905,3260,3260,3260,3260,0
|
|
20231201,160300,1024037905,3260,3260,3260,3260,0
|
|
20231201,160200,1024037905,3260,3260,3260,3260,0
|
|
20231201,160100,1024037905,3260,3260,3260,3260,0
|
|
20231201,160000,1024037905,3260,3260,3260,3260,0
|
|
20231201,155900,1024037905,3260,3260,3260,3260,0
|
|
20231201,155800,1024037905,3260,3260,3260,3260,0
|
|
20231201,155700,1024037905,3260,3260,3260,3260,0
|
|
20231201,155600,1024037905,3260,3260,3260,3260,0
|
|
20231201,155500,1024037905,3260,3260,3260,3260,0
|
|
20231201,155400,1024037905,3260,3260,3260,3260,0
|
|
20231201,155300,1024037905,3260,3260,3260,3260,0
|
|
20231201,155200,1024037905,3260,3260,3260,3260,0
|
|
20231201,155100,1024037905,3260,3260,3260,3260,0
|
|
20231201,155000,1024037905,3260,3260,3260,3260,0
|
|
20231201,154900,1024037905,3260,3260,3260,3260,0
|
|
20231201,154800,1024037905,3260,3260,3260,3260,0
|
|
20231201,154700,1024037905,3260,3260,3260,3260,0
|
|
20231201,154600,1024037905,3260,3260,3260,3260,0
|
|
20231201,154500,1024037905,3260,3260,3260,3260,0
|
|
20231201,154400,1024037905,3260,3260,3260,3260,2208
|
|
20231201,154300,1024037905,3260,3260,3260,3260,0
|
|
20231201,154200,1024037905,3260,3260,3260,3260,0
|
|
20231201,154100,1024037905,3260,3260,3260,3260,0
|
|
20231201,154000,1024037905,3260,3260,3260,3260,0
|
|
20231201,153900,1024037905,3260,3260,3260,3260,0
|
|
20231201,153800,1024037905,3260,3260,3260,3260,0
|
|
20231201,153700,1024037905,3260,3260,3260,3260,0
|
|
20231201,153600,1024037905,3260,3260,3260,3260,0
|
|
20231201,153500,1024037905,3260,3260,3260,3260,0
|
|
20231201,153400,1024037905,3260,3260,3260,3260,0
|
|
20231201,153300,1024037905,3260,3260,3260,3260,0
|
|
20231201,153200,1024037905,3260,3260,3260,3260,0
|
|
20231201,153100,1024037905,3260,3260,3260,3260,0
|
|
20231201,153000,1024037905,3260,3260,3260,3260,2208
|
|
20231201,152900,1016839825,3260,3260,3260,3260,0
|
|
20231201,152800,1016839825,3260,3260,3260,3260,0
|
|
20231201,152700,1016839825,3260,3260,3260,3260,0
|
|
20231201,152600,1016839825,3260,3260,3260,3260,0
|
|
20231201,152500,1016839825,3260,3260,3260,3260,0
|
|
20231201,152400,1016839825,3260,3260,3260,3260,0
|
|
20231201,152300,1016839825,3260,3260,3260,3260,0
|
|
20231201,152200,1016839825,3260,3260,3260,3260,0
|
|
20231201,152100,1016839825,3260,3260,3260,3260,0
|
|
20231201,152000,1016839825,3260,3260,3260,3260,0
|
|
20231201,151900,1016839825,3260,3250,3260,3245,3739
|
|
20231201,151800,1004672350,3250,3250,3250,3250,32
|
|
20231201,151700,1004568350,3245,3250,3255,3245,1901
|
|
20231201,151600,998394595,3255,3250,3255,3250,1106
|
|
20231201,151500,994800090,3250,3250,3250,3250,1100
|
|
20231201,151400,991225090,3255,3250,3255,3250,901
|
|
20231201,151300,988296835,3250,3250,3250,3250,100
|
|
20231201,151200,987971835,3255,3255,3255,3245,7
|
|
20231201,151100,987949060,3250,3250,3250,3250,1000
|
|
20231201,151000,984699060,3255,3255,3255,3255,0
|
|
20231201,150900,984699060,3255,3255,3255,3245,36
|
|
20231201,150800,984582190,3250,3250,3250,3250,320
|
|
20231201,150700,983542190,3255,3255,3255,3255,117
|
|
20231201,150600,983161355,3255,3255,3255,3255,0
|
|
20231201,150500,983161355,3255,3255,3255,3255,93
|
|
20231201,150400,982858640,3255,3255,3255,3255,0
|
|
20231201,150300,982858640,3255,3255,3255,3255,0
|
|
20231201,150200,982858640,3255,3250,3255,3250,329
|
|
20231201,150100,981789365,3250,3250,3250,3250,1476
|
|
20231201,150000,976992365,3250,3250,3250,3250,0
|
|
20231201,145900,976992365,3250,3250,3250,3250,0
|
|
20231201,145800,976992365,3250,3250,3250,3250,0
|
|
20231201,145700,976992365,3250,3250,3250,3250,0
|
|
20231201,145600,976992365,3250,3250,3250,3250,0
|
|
20231201,145500,976992365,3250,3250,3250,3250,0
|
|
20231201,145400,976992365,3250,3250,3250,3250,0
|
|
20231201,145300,976992365,3250,3250,3250,3250,0
|
|
20231201,145200,976992365,3250,3250,3250,3250,0
|
|
20231201,145100,976992365,3250,3250,3250,3250,0
|
|
20231201,145000,976992365,3250,3250,3250,3250,0
|
|
20231201,144900,976992365,3250,3250,3250,3250,0
|
|
20231201,144800,976992365,3250,3250,3250,3250,0
|
|
20231201,144700,976992365,3250,3250,3250,3250,0
|
|
20231201,144600,976992365,3250,3250,3250,3250,600
|
|
20231201,144500,975042365,3255,3255,3255,3255,0
|
|
20231201,144400,975042365,3255,3255,3255,3255,0
|
|
20231201,144300,975042365,3255,3255,3255,3255,0
|
|
20231201,144200,975042365,3255,3255,3255,3255,0
|
|
20231201,144100,975042365,3255,3255,3255,3255,2
|
|
20231201,144000,975035855,3250,3250,3250,3250,0
|
|
20231201,143900,975035855,3250,3250,3250,3250,0
|
|
20231201,143800,975035855,3250,3250,3250,3250,476
|
|
20231201,143700,973488855,3250,3250,3250,3250,0
|
|
20231201,143600,973488855,3250,3250,3250,3250,0
|
|
20231201,143500,973488855,3250,3250,3250,3250,1555
|
|
20231201,143400,968435105,3255,3255,3255,3255,0
|
|
20231201,143300,968435105,3255,3255,3255,3255,0
|
|
20231201,143200,968435105,3255,3255,3255,3255,0
|
|
20231201,143100,968435105,3255,3255,3255,3255,0
|
|
20231201,143000,968435105,3255,3255,3255,3255,0
|
|
20231201,142900,968435105,3255,3255,3255,3255,500
|
|
20231201,142800,966807605,3255,3255,3255,3255,31
|
|
20231201,142700,966706700,3255,3255,3255,3255,0
|
|
20231201,142600,966706700,3255,3255,3255,3255,2
|
|
20231201,142500,966700190,3250,3250,3250,3250,2
|
|
20231201,142400,966693690,3250,3250,3250,3250,16
|
|
20231201,142300,966641690,3255,3250,3255,3250,176
|
|
20231201,142200,966069685,3255,3255,3255,3255,0
|
|
20231201,142100,966069685,3255,3255,3255,3255,0
|
|
20231201,142000,966069685,3255,3255,3255,3255,0
|
|
20231201,141900,966069685,3255,3255,3255,3255,0
|
|
20231201,141800,966069685,3255,3255,3255,3255,0
|
|
20231201,141700,966069685,3255,3255,3255,3255,0
|
|
20231201,141600,966069685,3255,3255,3255,3255,0
|
|
20231201,141500,966069685,3255,3255,3255,3255,0
|
|
20231201,141400,966069685,3255,3255,3255,3255,2
|
|
20231201,141300,966063175,3250,3250,3250,3250,0
|
|
20231201,141200,966063175,3250,3250,3250,3250,0
|
|
20231201,141100,966063175,3250,3250,3250,3250,1333
|
|
20231201,141000,961730925,3250,3250,3250,3250,0
|
|
20231201,140900,961730925,3250,3250,3250,3250,0
|
|
20231201,140800,961730925,3250,3250,3250,3250,0
|
|
20231201,140700,961730925,3250,3250,3250,3250,280
|
|
20231201,140600,960820925,3255,3255,3255,3255,0
|
|
20231201,140500,960820925,3255,3255,3255,3255,400
|
|
20231201,140400,959518925,3255,3255,3255,3255,0
|
|
20231201,140300,959518925,3255,3255,3255,3255,0
|
|
20231201,140200,959518925,3255,3255,3255,3255,100
|
|
20231201,140100,959193425,3250,3250,3250,3250,0
|
|
20231201,140000,959193425,3250,3250,3250,3250,0
|
|
20231201,135900,959193425,3250,3250,3250,3250,0
|
|
20231201,135800,959193425,3250,3255,3255,3250,1002
|
|
20231201,135700,955931925,3255,3255,3255,3250,3293
|
|
20231201,135600,945229170,3250,3250,3250,3250,0
|
|
20231201,135500,945229170,3250,3250,3250,3250,0
|
|
20231201,135400,945229170,3250,3250,3250,3250,307
|
|
20231201,135300,944231420,3250,3250,3250,3250,282
|
|
20231201,135200,943314920,3255,3255,3255,3255,123
|
|
20231201,135100,942914555,3250,3250,3250,3250,0
|
|
20231201,135000,942914555,3250,3250,3250,3250,0
|
|
20231201,134900,942914555,3250,3250,3250,3250,16
|
|
20231201,134800,942862555,3255,3255,3255,3255,0
|
|
20231201,134700,942862555,3255,3255,3255,3255,0
|
|
20231201,134600,942862555,3255,3255,3255,3255,5
|
|
20231201,134500,942846280,3255,3255,3255,3255,0
|
|
20231201,134400,942846280,3255,3255,3255,3255,0
|
|
20231201,134300,942846280,3255,3255,3255,3255,3028
|
|
20231201,134200,932990140,3255,3255,3255,3255,0
|
|
20231201,134100,932990140,3255,3255,3255,3255,0
|
|
20231201,134000,932990140,3255,3255,3255,3255,2
|
|
20231201,133900,932983630,3255,3255,3255,3255,0
|
|
20231201,133800,932983630,3255,3255,3255,3255,0
|
|
20231201,133700,932983630,3255,3255,3255,3255,0
|
|
20231201,133600,932983630,3255,3255,3255,3255,0
|
|
20231201,133500,932983630,3255,3255,3255,3255,1
|
|
20231201,133400,932980375,3250,3250,3250,3250,0
|
|
20231201,133300,932980375,3250,3250,3250,3250,0
|
|
20231201,133200,932980375,3250,3250,3250,3250,0
|
|
20231201,133100,932980375,3250,3250,3250,3250,1001
|
|
20231201,133000,929727125,3250,3250,3250,3250,0
|
|
20231201,132900,929727125,3250,3250,3250,3250,0
|
|
20231201,132800,929727125,3250,3250,3250,3245,7551
|
|
20231201,132700,905189120,3245,3245,3245,3245,0
|
|
20231201,132600,905189120,3245,3245,3245,3245,0
|
|
20231201,132500,905189120,3245,3245,3245,3245,0
|
|
20231201,132400,905189120,3245,3245,3245,3245,0
|
|
20231201,132300,905189120,3245,3245,3245,3245,0
|
|
20231201,132200,905189120,3245,3245,3250,3245,653
|
|
20231201,132100,903066885,3255,3240,3255,3240,11202
|
|
20231201,132000,866692780,3235,3235,3235,3235,0
|
|
20231201,131900,866692780,3235,3235,3235,3235,0
|
|
20231201,131800,866692780,3235,3235,3235,3235,513
|
|
20231201,131700,865033225,3245,3245,3245,3245,0
|
|
20231201,131600,865033225,3245,3245,3245,3245,20
|
|
20231201,131500,864968325,3245,3245,3245,3245,0
|
|
20231201,131400,864968325,3245,3240,3245,3240,5
|
|
20231201,131300,864952120,3245,3245,3245,3245,0
|
|
20231201,131200,864952120,3245,3245,3245,3245,2
|
|
20231201,131100,864945630,3240,3240,3240,3240,55
|
|
20231201,131000,864767430,3235,3235,3235,3235,1459
|
|
20231201,130900,860047565,3230,3230,3230,3230,0
|
|
20231201,130800,860047565,3230,3230,3230,3230,0
|
|
20231201,130700,860047565,3230,3230,3230,3230,190
|
|
20231201,130600,859433865,3235,3235,3235,3235,0
|
|
20231201,130500,859433865,3235,3235,3235,3235,0
|
|
20231201,130400,859433865,3235,3235,3235,3235,400
|
|
20231201,130300,858139865,3230,3230,3230,3230,0
|
|
20231201,130200,858139865,3230,3230,3230,3230,0
|
|
20231201,130100,858139865,3230,3230,3230,3230,0
|
|
20231201,130000,858139865,3230,3230,3230,3230,30
|
|
20231201,125900,858042965,3235,3230,3235,3230,2980
|
|
20231201,125800,848402715,3235,3235,3235,3235,0
|
|
20231201,125700,848402715,3235,3235,3235,3235,0
|
|
20231201,125600,848402715,3235,3235,3235,3235,0
|
|
20231201,125500,848402715,3235,3235,3235,3235,0
|
|
20231201,125400,848402715,3235,3235,3235,3235,0
|
|
20231201,125300,848402715,3235,3235,3235,3235,0
|
|
20231201,125200,848402715,3235,3235,3235,3235,0
|
|
20231201,125100,848402715,3235,3235,3235,3235,0
|
|
20231201,125000,848402715,3235,3235,3235,3235,0
|
|
20231201,124900,848402715,3235,3235,3235,3235,0
|
|
20231201,124800,848402715,3235,3235,3235,3235,0
|
|
20231201,124700,848402715,3235,3235,3235,3235,0
|
|
20231201,124600,848402715,3235,3235,3235,3235,0
|
|
20231201,124500,848402715,3235,3235,3235,3235,1
|
|
20231201,124400,848399480,3225,3225,3225,3225,0
|
|
20231201,124300,848399480,3225,3240,3240,3225,25169
|
|
20231201,124200,767182015,3240,3240,3240,3240,0
|
|
20231201,124100,767182015,3240,3240,3240,3240,0
|
|
20231201,124000,767182015,3240,3240,3240,3240,0
|
|
20231201,123900,767182015,3240,3240,3240,3240,0
|
|
20231201,123800,767182015,3240,3240,3240,3240,0
|
|
20231201,123700,767182015,3240,3240,3240,3240,1000
|
|
20231201,123600,763942015,3235,3235,3235,3235,0
|
|
20231201,123500,763942015,3235,3235,3235,3235,31
|
|
20231201,123400,763841730,3240,3255,3255,3235,13856
|
|
20231201,123300,718917560,3255,3255,3255,3255,0
|
|
20231201,123200,718917560,3255,3255,3255,3255,85
|
|
20231201,123100,718640885,3255,3255,3255,3255,0
|
|
20231201,123000,718640885,3255,3255,3255,3255,0
|
|
20231201,122900,718640885,3255,3255,3255,3255,0
|
|
20231201,122800,718640885,3255,3255,3255,3255,0
|
|
20231201,122700,718640885,3255,3255,3255,3255,0
|
|
20231201,122600,718640885,3255,3255,3255,3255,0
|
|
20231201,122500,718640885,3255,3255,3255,3255,500
|
|
20231201,122400,717013385,3255,3255,3255,3255,100
|
|
20231201,122300,716687885,3260,3260,3260,3260,0
|
|
20231201,122200,716687885,3260,3260,3260,3260,0
|
|
20231201,122100,716687885,3260,3260,3260,3260,0
|
|
20231201,122000,716687885,3260,3260,3260,3260,0
|
|
20231201,121900,716687885,3260,3260,3260,3260,0
|
|
20231201,121800,716687885,3260,3260,3260,3260,0
|
|
20231201,121700,716687885,3260,3260,3260,3260,0
|
|
20231201,121600,716687885,3260,3260,3260,3260,0
|
|
20231201,121500,716687885,3260,3260,3260,3260,0
|
|
20231201,121400,716687885,3260,3260,3260,3260,0
|
|
20231201,121300,716687885,3260,3260,3260,3260,0
|
|
20231201,121200,716687885,3260,3260,3260,3260,0
|
|
20231201,121100,716687885,3260,3260,3260,3260,0
|
|
20231201,121000,716687885,3260,3260,3260,3260,0
|
|
20231201,120900,716687885,3260,3260,3260,3260,0
|
|
20231201,120800,716687885,3260,3260,3260,3260,0
|
|
20231201,120700,716687885,3260,3260,3260,3260,0
|
|
20231201,120600,716687885,3260,3260,3260,3260,0
|
|
20231201,120500,716687885,3260,3260,3260,3260,0
|
|
20231201,120400,716687885,3260,3260,3260,3260,0
|
|
20231201,120300,716687885,3260,3260,3260,3260,0
|
|
20231201,120200,716687885,3260,3260,3260,3260,0
|
|
20231201,120100,716687885,3260,3260,3260,3260,5
|
|
20231201,120000,716671585,3260,3260,3260,3260,1
|
|
20231201,115900,716668325,3260,3260,3260,3260,0
|
|
20231201,115800,716668325,3260,3260,3260,3260,0
|
|
20231201,115700,716668325,3260,3260,3260,3260,0
|
|
20231201,115600,716668325,3260,3260,3260,3260,0
|
|
20231201,115500,716668325,3260,3260,3260,3260,0
|
|
20231201,115400,716668325,3260,3260,3260,3260,0
|
|
20231201,115300,716668325,3260,3260,3260,3260,0
|
|
20231201,115200,716668325,3260,3260,3260,3260,1
|
|
20231201,115100,716665065,3255,3255,3255,3255,833
|
|
20231201,115000,713953650,3250,3250,3250,3250,0
|
|
20231201,114900,713953650,3250,3250,3250,3250,0
|
|
20231201,114800,713953650,3250,3250,3250,3250,0
|
|
20231201,114700,713953650,3250,3250,3250,3250,0
|
|
20231201,114600,713953650,3250,3250,3250,3250,0
|
|
20231201,114500,713953650,3250,3250,3250,3250,0
|
|
20231201,114400,713953650,3250,3250,3250,3250,0
|
|
20231201,114300,713953650,3250,3250,3250,3250,0
|
|
20231201,114200,713953650,3250,3250,3250,3250,0
|
|
20231201,114100,713953650,3250,3250,3250,3250,0
|
|
20231201,114000,713953650,3250,3250,3250,3250,0
|
|
20231201,113900,713953650,3250,3250,3250,3250,0
|
|
20231201,113800,713953650,3250,3250,3250,3250,0
|
|
20231201,113700,713953650,3250,3250,3250,3250,100
|
|
20231201,113600,713628650,3250,3250,3250,3250,0
|
|
20231201,113500,713628650,3250,3250,3250,3250,0
|
|
20231201,113400,713628650,3250,3250,3250,3250,189
|
|
20231201,113300,713014400,3260,3260,3260,3260,1
|
|
20231201,113200,713011140,3250,3250,3250,3250,0
|
|
20231201,113100,713011140,3250,3250,3250,3250,13
|
|
20231201,113000,712968890,3255,3255,3255,3255,0
|
|
20231201,112900,712968890,3255,3255,3255,3255,5
|
|
20231201,112800,712952615,3250,3250,3250,3250,0
|
|
20231201,112700,712952615,3250,3250,3250,3250,2222
|
|
20231201,112600,705731115,3260,3260,3260,3260,101
|
|
20231201,112500,705401855,3260,3250,3260,3250,19
|
|
20231201,112400,705340095,3260,3255,3260,3255,683
|
|
20231201,112300,703116925,3250,3250,3250,3250,40
|
|
20231201,112200,702986925,3250,3250,3250,3250,0
|
|
20231201,112100,702986925,3250,3250,3250,3250,610
|
|
20231201,112000,701004425,3250,3250,3250,3250,151
|
|
20231201,111900,700513675,3250,3250,3250,3250,0
|
|
20231201,111800,700513675,3250,3255,3255,3250,14199
|
|
20231201,111700,654357855,3260,3260,3260,3260,0
|
|
20231201,111600,654357855,3260,3260,3260,3260,743
|
|
20231201,111500,651935675,3255,3255,3255,3255,1
|
|
20231201,111400,651932420,3265,3265,3265,3265,0
|
|
20231201,111300,651932420,3265,3265,3265,3265,0
|
|
20231201,111200,651932420,3265,3265,3265,3265,0
|
|
20231201,111100,651932420,3265,3265,3265,3265,1
|
|
20231201,111000,651929155,3260,3260,3260,3260,0
|
|
20231201,110900,651929155,3260,3260,3260,3260,500
|
|
20231201,110800,650299155,3260,3260,3260,3260,0
|
|
20231201,110700,650299155,3260,3260,3260,3260,0
|
|
20231201,110600,650299155,3260,3255,3260,3250,4959
|
|
20231201,110500,634157650,3260,3270,3270,3260,11339
|
|
20231201,110400,597160010,3270,3270,3270,3270,2000
|
|
20231201,110300,590620010,3275,3275,3275,3275,0
|
|
20231201,110200,590620010,3275,3275,3275,3275,0
|
|
20231201,110100,590620010,3275,3275,3275,3275,968
|
|
20231201,110000,587449810,3275,3275,3275,3275,99
|
|
20231201,105900,587125585,3275,3275,3275,3275,31
|
|
20231201,105800,587024060,3280,3280,3280,3280,5
|
|
20231201,105700,587007660,3280,3280,3280,3280,0
|
|
20231201,105600,587007660,3280,3280,3280,3280,0
|
|
20231201,105500,587007660,3280,3280,3280,3280,0
|
|
20231201,105400,587007660,3280,3280,3280,3280,0
|
|
20231201,105300,587007660,3280,3280,3280,3280,42
|
|
20231201,105200,586869900,3280,3280,3280,3280,0
|
|
20231201,105100,586869900,3280,3280,3280,3280,30
|
|
20231201,105000,586771500,3280,3280,3280,3280,929
|
|
20231201,104900,583724380,3275,3275,3275,3275,0
|
|
20231201,104800,583724380,3275,3275,3275,3275,0
|
|
20231201,104700,583724380,3275,3275,3275,3275,0
|
|
20231201,104600,583724380,3275,3275,3275,3275,2
|
|
20231201,104500,583717830,3285,3285,3285,3285,0
|
|
20231201,104400,583717830,3285,3285,3285,3285,0
|
|
20231201,104300,583717830,3285,3285,3285,3285,0
|
|
20231201,104200,583717830,3285,3285,3285,3285,0
|
|
20231201,104100,583717830,3285,3285,3285,3285,0
|
|
20231201,104000,583717830,3285,3285,3285,3285,10
|
|
20231201,103900,583684980,3280,3280,3280,3280,176
|
|
20231201,103800,583107700,3280,3280,3280,3280,0
|
|
20231201,103700,583107700,3280,3280,3280,3280,1
|
|
20231201,103600,583104420,3275,3275,3275,3275,0
|
|
20231201,103500,583104420,3275,3275,3275,3270,259
|
|
20231201,103400,582256200,3270,3270,3270,3270,42
|
|
20231201,103300,582118860,3275,3275,3275,3275,0
|
|
20231201,103200,582118860,3275,3275,3275,3265,10457
|
|
20231201,103100,547922525,3280,3280,3280,3280,0
|
|
20231201,103000,547922525,3280,3280,3280,3280,1500
|
|
20231201,102900,543002525,3285,3285,3285,3285,15
|
|
20231201,102800,542953250,3280,3280,3280,3280,1619
|
|
20231201,102700,537642930,3285,3285,3285,3285,23
|
|
20231201,102600,537567375,3285,3285,3285,3285,534
|
|
20231201,102500,535813185,3285,3285,3285,3285,913
|
|
20231201,102400,532813980,3285,3285,3285,3285,0
|
|
20231201,102300,532813980,3285,3285,3285,3285,0
|
|
20231201,102200,532813980,3285,3285,3285,3285,0
|
|
20231201,102100,532813980,3285,3285,3285,3285,0
|
|
20231201,102000,532813980,3285,3285,3285,3285,1
|
|
20231201,101900,532810695,3290,3290,3290,3290,0
|
|
20231201,101800,532810695,3290,3285,3290,3285,830
|
|
20231201,101700,530083770,3285,3285,3285,3285,1255
|
|
20231201,101600,525961095,3285,3290,3290,3285,2001
|
|
20231201,101500,519386115,3290,3290,3290,3290,719
|
|
20231201,101400,517020605,3290,3295,3295,3290,2286
|
|
20231201,101300,509498100,3295,3300,3300,3295,1883
|
|
20231201,101200,503293600,3305,3315,3315,3295,830
|
|
20231201,101100,500554305,3315,3280,3315,3280,45467
|
|
20231201,101000,350611265,3280,3280,3280,3280,420
|
|
20231201,100900,349233665,3280,3280,3280,3280,201
|
|
20231201,100800,348574385,3280,3280,3280,3280,976
|
|
20231201,100700,345373105,3280,3280,3280,3280,0
|
|
20231201,100600,345373105,3280,3270,3280,3270,7514
|
|
20231201,100500,320733645,3270,3275,3275,3260,277
|
|
20231201,100400,319827685,3280,3280,3280,3280,5
|
|
20231201,100300,319811285,3275,3275,3275,3275,350
|
|
20231201,100200,318665035,3275,3275,3275,3275,0
|
|
20231201,100100,318665035,3275,3275,3280,3275,226
|
|
20231201,100000,317923765,3280,3280,3280,3280,11
|
|
20231201,095900,317887685,3285,3280,3290,3280,10369
|
|
20231201,095800,283777545,3285,3285,3290,3280,2653
|
|
20231201,095700,275062920,3280,3270,3285,3270,2276
|
|
20231201,095600,267603390,3270,3260,3270,3260,1178
|
|
20231201,095500,263751340,3270,3255,3270,3255,10040
|
|
20231201,095400,231070545,3265,3250,3265,3250,4345
|
|
20231201,095300,216899705,3250,3245,3260,3245,1009
|
|
20231201,095200,213617600,3250,3245,3250,3240,5727
|
|
20231201,095100,195038450,3235,3235,3235,3235,500
|
|
20231201,095000,193420950,3240,3250,3250,3240,100
|
|
20231201,094900,193096940,3240,3240,3240,3240,0
|
|
20231201,094800,193096940,3240,3250,3250,3240,1100
|
|
20231201,094700,189532930,3245,3245,3250,3240,1005
|
|
20231201,094600,186276695,3255,3240,3255,3240,592
|
|
20231201,094500,184349750,3245,3250,3250,3240,1433
|
|
20231201,094400,179704655,3250,3255,3255,3245,474
|
|
20231201,094300,178163660,3250,3245,3250,3235,533
|
|
20231201,094200,176432905,3250,3250,3250,3250,0
|
|
20231201,094100,176432905,3250,3250,3250,3235,4019
|
|
20231201,094000,163401930,3250,3250,3250,3250,0
|
|
20231201,093900,163401930,3250,3250,3250,3235,5442
|
|
20231201,093800,145776885,3250,3250,3250,3245,2034
|
|
20231201,093700,139171380,3250,3250,3255,3245,2298
|
|
20231201,093600,131707870,3250,3250,3250,3245,1671
|
|
20231201,093500,126282115,3235,3255,3255,3235,1101
|
|
20231201,093400,122720310,3240,3240,3240,3240,0
|
|
20231201,093300,122720310,3240,3240,3240,3240,100
|
|
20231201,093200,122396310,3255,3245,3255,3240,3641
|
|
20231201,093100,110546380,3245,3250,3250,3245,100
|
|
20231201,093000,110221865,3250,3250,3250,3250,1308
|
|
20231201,092900,105970865,3235,3235,3235,3235,0
|
|
20231201,092800,105970865,3235,3235,3235,3235,100
|
|
20231201,092700,105647365,3250,3250,3250,3250,0
|
|
20231201,092600,105647365,3250,3250,3250,3250,100
|
|
20231201,092500,105322365,3235,3240,3255,3235,214
|
|
20231201,092400,104629295,3240,3240,3240,3230,107
|
|
20231201,092300,104283615,3240,3245,3250,3235,554
|
|
20231201,092200,102484670,3245,3245,3250,3245,419
|
|
20231201,092100,101123420,3240,3245,3245,3240,100
|
|
20231201,092000,100799390,3255,3250,3255,3245,101
|
|
20231201,091900,100471255,3250,3230,3260,3220,9823
|
|
20231201,091800,68684700,3240,3240,3240,3230,105
|
|
20231201,091700,68345490,3250,3240,3250,3240,2222
|
|
20231201,091600,61126850,3230,3250,3250,3230,473
|
|
20231201,091500,59592560,3250,3250,3250,3250,8
|
|
20231201,091400,59566560,3250,3250,3250,3250,973
|
|
20231201,091300,56404310,3250,3250,3255,3250,594
|
|
20231201,091200,54472855,3250,3250,3250,3235,2540
|
|
20231201,091100,46249585,3255,3255,3255,3255,18
|
|
20231201,091000,46190995,3250,3230,3250,3230,11560
|
|
20231201,090900,8649060,3220,3220,3220,3220,204
|
|
20231201,090800,7992180,3220,3220,3220,3220,0
|
|
20231201,090700,7992180,3220,3220,3220,3220,105
|
|
20231201,090600,7654080,3230,3230,3230,3230,1
|
|
20231201,090500,7650850,3220,3220,3220,3220,142
|
|
20231201,090400,7193610,3220,3220,3220,3220,2135
|
|
20231201,090300,318910,3225,3225,3225,3225,0
|
|
20231201,090200,318910,3225,3225,3225,3225,0
|
|
20231201,090100,318910,3225,3225,3225,3225,0
|
|
20231201,090000,318910,3225,3220,3225,3220,99
|