701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,203800,314628470,6000,6000,6000,6000,5456
|
|
20231201,203700,314628470,6000,6000,6000,6000,0
|
|
20231201,203600,314628470,6000,6000,6000,6000,0
|
|
20231201,203500,314628470,6000,6000,6000,6000,0
|
|
20231201,203400,314628470,6000,6000,6000,6000,0
|
|
20231201,203300,314628470,6000,6000,6000,6000,0
|
|
20231201,203200,314628470,6000,6000,6000,6000,0
|
|
20231201,203100,314628470,6000,6000,6000,6000,0
|
|
20231201,203000,314628470,6000,6000,6000,6000,0
|
|
20231201,202900,314628470,6000,6000,6000,6000,0
|
|
20231201,202800,314628470,6000,6000,6000,6000,0
|
|
20231201,202700,314628470,6000,6000,6000,6000,0
|
|
20231201,202600,314628470,6000,6000,6000,6000,0
|
|
20231201,202500,314628470,6000,6000,6000,6000,0
|
|
20231201,202400,314628470,6000,6000,6000,6000,0
|
|
20231201,202300,314628470,6000,6000,6000,6000,0
|
|
20231201,202200,314628470,6000,6000,6000,6000,0
|
|
20231201,202100,314628470,6000,6000,6000,6000,0
|
|
20231201,202000,314628470,6000,6000,6000,6000,0
|
|
20231201,201900,314628470,6000,6000,6000,6000,0
|
|
20231201,201800,314628470,6000,6000,6000,6000,0
|
|
20231201,201700,314628470,6000,6000,6000,6000,0
|
|
20231201,201600,314628470,6000,6000,6000,6000,0
|
|
20231201,201500,314628470,6000,6000,6000,6000,0
|
|
20231201,201400,314628470,6000,6000,6000,6000,0
|
|
20231201,201300,314628470,6000,6000,6000,6000,0
|
|
20231201,201200,314628470,6000,6000,6000,6000,0
|
|
20231201,201100,314628470,6000,6000,6000,6000,0
|
|
20231201,201000,314628470,6000,6000,6000,6000,0
|
|
20231201,200900,314628470,6000,6000,6000,6000,0
|
|
20231201,200800,314628470,6000,6000,6000,6000,5456
|
|
20231201,200700,314628470,6000,6000,6000,6000,0
|
|
20231201,200600,314628470,6000,6000,6000,6000,0
|
|
20231201,200500,314628470,6000,6000,6000,6000,0
|
|
20231201,200400,314628470,6000,6000,6000,6000,0
|
|
20231201,200300,314628470,6000,6000,6000,6000,0
|
|
20231201,200200,314628470,6000,6000,6000,6000,0
|
|
20231201,200100,314628470,6000,6000,6000,6000,0
|
|
20231201,200000,314628470,6000,6000,6000,6000,0
|
|
20231201,195900,314628470,6000,6000,6000,6000,0
|
|
20231201,195800,314628470,6000,6000,6000,6000,0
|
|
20231201,195700,314628470,6000,6000,6000,6000,0
|
|
20231201,195600,314628470,6000,6000,6000,6000,0
|
|
20231201,195500,314628470,6000,6000,6000,6000,0
|
|
20231201,195400,314628470,6000,6000,6000,6000,0
|
|
20231201,195300,314628470,6000,6000,6000,6000,0
|
|
20231201,195200,314628470,6000,6000,6000,6000,0
|
|
20231201,195100,314628470,6000,6000,6000,6000,0
|
|
20231201,195000,314628470,6000,6000,6000,6000,0
|
|
20231201,194900,314628470,6000,6000,6000,6000,0
|
|
20231201,194800,314628470,6000,6000,6000,6000,0
|
|
20231201,194700,314628470,6000,6000,6000,6000,0
|
|
20231201,194600,314628470,6000,6000,6000,6000,0
|
|
20231201,194500,314628470,6000,6000,6000,6000,0
|
|
20231201,194400,314628470,6000,6000,6000,6000,0
|
|
20231201,194300,314628470,6000,6000,6000,6000,0
|
|
20231201,194200,314628470,6000,6000,6000,6000,0
|
|
20231201,194100,314628470,6000,6000,6000,6000,0
|
|
20231201,194000,314628470,6000,6000,6000,6000,0
|
|
20231201,193900,314628470,6000,6000,6000,6000,0
|
|
20231201,193800,314628470,6000,6000,6000,6000,5456
|
|
20231201,193700,314628470,6000,6000,6000,6000,0
|
|
20231201,193600,314628470,6000,6000,6000,6000,0
|
|
20231201,193500,314628470,6000,6000,6000,6000,0
|
|
20231201,193400,314628470,6000,6000,6000,6000,0
|
|
20231201,193300,314628470,6000,6000,6000,6000,0
|
|
20231201,193200,314628470,6000,6000,6000,6000,0
|
|
20231201,193100,314628470,6000,6000,6000,6000,0
|
|
20231201,193000,314628470,6000,6000,6000,6000,0
|
|
20231201,192900,314628470,6000,6000,6000,6000,0
|
|
20231201,192800,314628470,6000,6000,6000,6000,0
|
|
20231201,192700,314628470,6000,6000,6000,6000,0
|
|
20231201,192600,314628470,6000,6000,6000,6000,0
|
|
20231201,192500,314628470,6000,6000,6000,6000,0
|
|
20231201,192400,314628470,6000,6000,6000,6000,0
|
|
20231201,192300,314628470,6000,6000,6000,6000,0
|
|
20231201,192200,314628470,6000,6000,6000,6000,0
|
|
20231201,192100,314628470,6000,6000,6000,6000,0
|
|
20231201,192000,314628470,6000,6000,6000,6000,0
|
|
20231201,191900,314628470,6000,6000,6000,6000,0
|
|
20231201,191800,314628470,6000,6000,6000,6000,0
|
|
20231201,191700,314628470,6000,6000,6000,6000,0
|
|
20231201,191600,314628470,6000,6000,6000,6000,0
|
|
20231201,191500,314628470,6000,6000,6000,6000,0
|
|
20231201,191400,314628470,6000,6000,6000,6000,0
|
|
20231201,191300,314628470,6000,6000,6000,6000,0
|
|
20231201,191200,314628470,6000,6000,6000,6000,0
|
|
20231201,191100,314628470,6000,6000,6000,6000,0
|
|
20231201,191000,314628470,6000,6000,6000,6000,0
|
|
20231201,190900,314628470,6000,6000,6000,6000,0
|
|
20231201,190800,314628470,6000,6000,6000,6000,5456
|
|
20231201,190700,314628470,6000,6000,6000,6000,0
|
|
20231201,190600,314628470,6000,6000,6000,6000,0
|
|
20231201,190500,314628470,6000,6000,6000,6000,0
|
|
20231201,190400,314628470,6000,6000,6000,6000,0
|
|
20231201,190300,314628470,6000,6000,6000,6000,0
|
|
20231201,190200,314628470,6000,6000,6000,6000,0
|
|
20231201,190100,314628470,6000,6000,6000,6000,0
|
|
20231201,190000,314628470,6000,6000,6000,6000,0
|
|
20231201,185900,314628470,6000,6000,6000,6000,0
|
|
20231201,185800,314628470,6000,6000,6000,6000,0
|
|
20231201,185700,314628470,6000,6000,6000,6000,0
|
|
20231201,185600,314628470,6000,6000,6000,6000,0
|
|
20231201,185500,314628470,6000,6000,6000,6000,0
|
|
20231201,185400,314628470,6000,6000,6000,6000,0
|
|
20231201,185300,314628470,6000,6000,6000,6000,0
|
|
20231201,185200,314628470,6000,6000,6000,6000,0
|
|
20231201,185100,314628470,6000,6000,6000,6000,0
|
|
20231201,185000,314628470,6000,6000,6000,6000,0
|
|
20231201,184900,314628470,6000,6000,6000,6000,0
|
|
20231201,184800,314628470,6000,6000,6000,6000,0
|
|
20231201,184700,314628470,6000,6000,6000,6000,0
|
|
20231201,184600,314628470,6000,6000,6000,6000,0
|
|
20231201,184500,314628470,6000,6000,6000,6000,0
|
|
20231201,184400,314628470,6000,6000,6000,6000,0
|
|
20231201,184300,314628470,6000,6000,6000,6000,0
|
|
20231201,184200,314628470,6000,6000,6000,6000,0
|
|
20231201,184100,314628470,6000,6000,6000,6000,0
|
|
20231201,184000,314628470,6000,6000,6000,6000,0
|
|
20231201,183900,314628470,6000,6000,6000,6000,0
|
|
20231201,183800,314628470,6000,6000,6000,6000,5456
|
|
20231201,183700,314628470,6000,6000,6000,6000,0
|
|
20231201,183600,314628470,6000,6000,6000,6000,0
|
|
20231201,183500,314628470,6000,6000,6000,6000,0
|
|
20231201,183400,314628470,6000,6000,6000,6000,0
|
|
20231201,183300,314628470,6000,6000,6000,6000,0
|
|
20231201,183200,314628470,6000,6000,6000,6000,0
|
|
20231201,183100,314628470,6000,6000,6000,6000,0
|
|
20231201,183000,314628470,6000,6000,6000,6000,0
|
|
20231201,182900,314628470,6000,6000,6000,6000,0
|
|
20231201,182800,314628470,6000,6000,6000,6000,0
|
|
20231201,182700,314628470,6000,6000,6000,6000,0
|
|
20231201,182600,314628470,6000,6000,6000,6000,0
|
|
20231201,182500,314628470,6000,6000,6000,6000,0
|
|
20231201,182400,314628470,6000,6000,6000,6000,0
|
|
20231201,182300,314628470,6000,6000,6000,6000,0
|
|
20231201,182200,314628470,6000,6000,6000,6000,0
|
|
20231201,182100,314628470,6000,6000,6000,6000,0
|
|
20231201,182000,314628470,6000,6000,6000,6000,0
|
|
20231201,181900,314628470,6000,6000,6000,6000,0
|
|
20231201,181800,314628470,6000,6000,6000,6000,0
|
|
20231201,181700,314628470,6000,6000,6000,6000,0
|
|
20231201,181600,314628470,6000,6000,6000,6000,0
|
|
20231201,181500,314628470,6000,6000,6000,6000,0
|
|
20231201,181400,314628470,6000,6000,6000,6000,0
|
|
20231201,181300,314628470,6000,6000,6000,6000,0
|
|
20231201,181200,314628470,6000,6000,6000,6000,0
|
|
20231201,181100,314628470,6000,6000,6000,6000,0
|
|
20231201,181000,314628470,6000,6000,6000,6000,0
|
|
20231201,180900,314628470,6000,6000,6000,6000,0
|
|
20231201,180800,314628470,6000,6000,6000,6000,5456
|
|
20231201,180700,314628470,6000,6000,6000,6000,0
|
|
20231201,180600,314628470,6000,6000,6000,6000,0
|
|
20231201,180500,314628470,6000,6000,6000,6000,0
|
|
20231201,180400,314628470,6000,6000,6000,6000,0
|
|
20231201,180300,314628470,6000,6000,6000,6000,0
|
|
20231201,180200,314628470,6000,6000,6000,6000,0
|
|
20231201,180100,314628470,6000,6000,6000,6000,0
|
|
20231201,180000,314628470,6000,6000,6000,6000,0
|
|
20231201,175900,314628470,6000,6000,6000,6000,0
|
|
20231201,175800,314628470,6000,6000,6000,6000,0
|
|
20231201,175700,314628470,6000,6000,6000,6000,0
|
|
20231201,175600,314628470,6000,6000,6000,6000,0
|
|
20231201,175500,314628470,6000,6000,6000,6000,0
|
|
20231201,175400,314628470,6000,6000,6000,6000,0
|
|
20231201,175300,314628470,6000,6000,6000,6000,0
|
|
20231201,175200,314628470,6000,6000,6000,6000,0
|
|
20231201,175100,314628470,6000,6000,6000,6000,0
|
|
20231201,175000,314628470,6000,6000,6000,6000,0
|
|
20231201,174900,314628470,6000,6000,6000,6000,0
|
|
20231201,174800,314628470,6000,6000,6000,6000,0
|
|
20231201,174700,314628470,6000,6000,6000,6000,0
|
|
20231201,174600,314628470,6000,6000,6000,6000,0
|
|
20231201,174500,314628470,6000,6000,6000,6000,0
|
|
20231201,174400,314628470,6000,6000,6000,6000,0
|
|
20231201,174300,314628470,6000,6000,6000,6000,0
|
|
20231201,174200,314628470,6000,6000,6000,6000,0
|
|
20231201,174100,314628470,6000,6000,6000,6000,0
|
|
20231201,174000,314628470,6000,6000,6000,6000,0
|
|
20231201,173900,314628470,6000,6000,6000,6000,0
|
|
20231201,173800,314628470,6000,6000,6000,6000,5456
|
|
20231201,173700,314628470,6000,6000,6000,6000,0
|
|
20231201,173600,314628470,6000,6000,6000,6000,0
|
|
20231201,173500,314628470,6000,6000,6000,6000,0
|
|
20231201,173400,314628470,6000,6000,6000,6000,0
|
|
20231201,173300,314628470,6000,6000,6000,6000,0
|
|
20231201,173200,314628470,6000,6000,6000,6000,0
|
|
20231201,173100,314628470,6000,6000,6000,6000,0
|
|
20231201,173000,314628470,6000,6000,6000,6000,0
|
|
20231201,172900,314628470,6000,6000,6000,6000,0
|
|
20231201,172800,314628470,6000,6000,6000,6000,0
|
|
20231201,172700,314628470,6000,6000,6000,6000,0
|
|
20231201,172600,314628470,6000,6000,6000,6000,0
|
|
20231201,172500,314628470,6000,6000,6000,6000,0
|
|
20231201,172400,314628470,6000,6000,6000,6000,0
|
|
20231201,172300,314628470,6000,6000,6000,6000,0
|
|
20231201,172200,314628470,6000,6000,6000,6000,0
|
|
20231201,172100,314628470,6000,6000,6000,6000,0
|
|
20231201,172000,314628470,6000,6000,6000,6000,0
|
|
20231201,171900,314628470,6000,6000,6000,6000,0
|
|
20231201,171800,314628470,6000,6000,6000,6000,0
|
|
20231201,171700,314628470,6000,6000,6000,6000,0
|
|
20231201,171600,314628470,6000,6000,6000,6000,0
|
|
20231201,171500,314628470,6000,6000,6000,6000,0
|
|
20231201,171400,314628470,6000,6000,6000,6000,0
|
|
20231201,171300,314628470,6000,6000,6000,6000,0
|
|
20231201,171200,314628470,6000,6000,6000,6000,0
|
|
20231201,171100,314628470,6000,6000,6000,6000,0
|
|
20231201,171000,314628470,6000,6000,6000,6000,0
|
|
20231201,170900,314628470,6000,6000,6000,6000,0
|
|
20231201,170800,314628470,6000,6000,6000,6000,5456
|
|
20231201,170700,314628470,6000,6000,6000,6000,0
|
|
20231201,170600,314628470,6000,6000,6000,6000,0
|
|
20231201,170500,314628470,6000,6000,6000,6000,0
|
|
20231201,170400,314628470,6000,6000,6000,6000,0
|
|
20231201,170300,314628470,6000,6000,6000,6000,0
|
|
20231201,170200,314628470,6000,6000,6000,6000,0
|
|
20231201,170100,314628470,6000,6000,6000,6000,0
|
|
20231201,170000,314628470,6000,6000,6000,6000,0
|
|
20231201,165900,314628470,6000,6000,6000,6000,0
|
|
20231201,165800,314628470,6000,6000,6000,6000,0
|
|
20231201,165700,314628470,6000,6000,6000,6000,0
|
|
20231201,165600,314628470,6000,6000,6000,6000,0
|
|
20231201,165500,314628470,6000,6000,6000,6000,0
|
|
20231201,165400,314628470,6000,6000,6000,6000,0
|
|
20231201,165300,314628470,6000,6000,6000,6000,0
|
|
20231201,165200,314628470,6000,6000,6000,6000,0
|
|
20231201,165100,314628470,6000,6000,6000,6000,0
|
|
20231201,165000,314628470,6000,6000,6000,6000,0
|
|
20231201,164900,314628470,6000,6000,6000,6000,0
|
|
20231201,164800,314628470,6000,6000,6000,6000,0
|
|
20231201,164700,314628470,6000,6000,6000,6000,0
|
|
20231201,164600,314628470,6000,6000,6000,6000,0
|
|
20231201,164500,314628470,6000,6000,6000,6000,0
|
|
20231201,164400,314628470,6000,6000,6000,6000,0
|
|
20231201,164300,314628470,6000,6000,6000,6000,0
|
|
20231201,164200,314628470,6000,6000,6000,6000,0
|
|
20231201,164100,314628470,6000,6000,6000,6000,0
|
|
20231201,164000,314628470,6000,6000,6000,6000,0
|
|
20231201,163900,314628470,6000,6000,6000,6000,0
|
|
20231201,163800,314628470,6000,6000,6000,6000,5456
|
|
20231201,163700,314628470,6000,6000,6000,6000,0
|
|
20231201,163600,314628470,6000,6000,6000,6000,0
|
|
20231201,163500,314628470,6000,6000,6000,6000,0
|
|
20231201,163400,314628470,6000,6000,6000,6000,0
|
|
20231201,163300,314628470,6000,6000,6000,6000,0
|
|
20231201,163200,314628470,6000,6000,6000,6000,0
|
|
20231201,163100,314628470,6000,6000,6000,6000,0
|
|
20231201,163000,314628470,6000,6000,6000,6000,0
|
|
20231201,162900,314628470,6000,6000,6000,6000,0
|
|
20231201,162800,314628470,6000,6000,6000,6000,0
|
|
20231201,162700,314628470,6000,6000,6000,6000,0
|
|
20231201,162600,314628470,6000,6000,6000,6000,0
|
|
20231201,162500,314628470,6000,6000,6000,6000,0
|
|
20231201,162400,314628470,6000,6000,6000,6000,0
|
|
20231201,162300,314628470,6000,6000,6000,6000,0
|
|
20231201,162200,314628470,6000,6000,6000,6000,0
|
|
20231201,162100,314628470,6000,6000,6000,6000,0
|
|
20231201,162000,314628470,6000,6000,6000,6000,0
|
|
20231201,161900,314628470,6000,6000,6000,6000,0
|
|
20231201,161800,314628470,6000,6000,6000,6000,0
|
|
20231201,161700,314628470,6000,6000,6000,6000,0
|
|
20231201,161600,314628470,6000,6000,6000,6000,0
|
|
20231201,161500,314628470,6000,6000,6000,6000,0
|
|
20231201,161400,314628470,6000,6000,6000,6000,0
|
|
20231201,161300,314628470,6000,6000,6000,6000,0
|
|
20231201,161200,314628470,6000,6000,6000,6000,0
|
|
20231201,161100,314628470,6000,6000,6000,6000,0
|
|
20231201,161000,314628470,6000,6000,6000,6000,0
|
|
20231201,160900,314628470,6000,6000,6000,6000,0
|
|
20231201,160800,314628470,6000,6000,6000,6000,5456
|
|
20231201,160700,314628470,6000,6000,6000,6000,0
|
|
20231201,160600,314628470,6000,6000,6000,6000,0
|
|
20231201,160500,314628470,6000,6000,6000,6000,0
|
|
20231201,160400,314628470,6000,6000,6000,6000,0
|
|
20231201,160300,314628470,6000,6000,6000,6000,0
|
|
20231201,160200,314628470,6000,6000,6000,6000,0
|
|
20231201,160100,314628470,6000,6000,6000,6000,0
|
|
20231201,160000,314628470,6000,6000,6000,6000,0
|
|
20231201,155900,314628470,6000,6000,6000,6000,0
|
|
20231201,155800,314628470,6000,6000,6000,6000,0
|
|
20231201,155700,314628470,6000,6000,6000,6000,0
|
|
20231201,155600,314628470,6000,6000,6000,6000,0
|
|
20231201,155500,314628470,6000,6000,6000,6000,0
|
|
20231201,155400,314628470,6000,6000,6000,6000,0
|
|
20231201,155300,314628470,6000,6000,6000,6000,0
|
|
20231201,155200,314628470,6000,6000,6000,6000,0
|
|
20231201,155100,314628470,6000,6000,6000,6000,0
|
|
20231201,155000,314628470,6000,6000,6000,6000,0
|
|
20231201,154900,314628470,6000,6000,6000,6000,0
|
|
20231201,154800,314628470,6000,6000,6000,6000,0
|
|
20231201,154700,314628470,6000,6000,6000,6000,0
|
|
20231201,154600,314628470,6000,6000,6000,6000,0
|
|
20231201,154500,314628470,6000,6000,6000,6000,0
|
|
20231201,154400,314628470,6000,6000,6000,6000,0
|
|
20231201,154300,314628470,6000,6000,6000,6000,0
|
|
20231201,154200,314628470,6000,6000,6000,6000,0
|
|
20231201,154100,314628470,6000,6000,6000,6000,0
|
|
20231201,154000,314628470,6000,6000,6000,6000,0
|
|
20231201,153900,314628470,6000,6000,6000,6000,0
|
|
20231201,153800,314628470,6000,6000,6000,6000,5456
|
|
20231201,153700,314628470,6000,6000,6000,6000,0
|
|
20231201,153600,314628470,6000,6000,6000,6000,0
|
|
20231201,153500,314628470,6000,6000,6000,6000,0
|
|
20231201,153400,314628470,6000,6000,6000,6000,0
|
|
20231201,153300,314628470,6000,6000,6000,6000,0
|
|
20231201,153200,314628470,6000,6000,6000,6000,0
|
|
20231201,153100,314628470,6000,6000,6000,6000,0
|
|
20231201,153000,314628470,6000,6000,6000,6000,5456
|
|
20231201,152900,281892470,6080,6080,6080,6080,0
|
|
20231201,152800,281892470,6080,6080,6080,6080,0
|
|
20231201,152700,281892470,6080,6080,6080,6080,0
|
|
20231201,152600,281892470,6080,6080,6080,6080,0
|
|
20231201,152500,281892470,6080,6080,6080,6080,0
|
|
20231201,152400,281892470,6080,6080,6080,6080,0
|
|
20231201,152300,281892470,6080,6080,6080,6080,0
|
|
20231201,152200,281892470,6080,6080,6080,6080,0
|
|
20231201,152100,281892470,6080,6080,6080,6080,0
|
|
20231201,152000,281892470,6080,6080,6080,6080,0
|
|
20231201,151900,281892470,6080,6080,6080,6080,1
|
|
20231201,151800,281886390,6040,6040,6040,6040,2
|
|
20231201,151700,281874310,6060,6060,6060,6060,517
|
|
20231201,151600,278741290,6060,6060,6060,6060,0
|
|
20231201,151500,278741290,6060,6060,6060,6060,0
|
|
20231201,151400,278741290,6060,6060,6060,6060,0
|
|
20231201,151300,278741290,6060,6030,6060,6030,996
|
|
20231201,151200,272735350,6030,6030,6030,6030,0
|
|
20231201,151100,272735350,6030,6040,6040,6030,425
|
|
20231201,151000,270171620,6040,6040,6040,6040,10
|
|
20231201,150900,270111220,6090,6090,6090,6090,0
|
|
20231201,150800,270111220,6090,6090,6090,6090,0
|
|
20231201,150700,270111220,6090,6090,6090,6090,0
|
|
20231201,150600,270111220,6090,6040,6090,6030,403
|
|
20231201,150500,267679230,6040,6040,6040,6040,0
|
|
20231201,150400,267679230,6040,6050,6050,6040,2000
|
|
20231201,150300,255598350,6060,6060,6060,6060,0
|
|
20231201,150200,255598350,6060,6060,6060,6060,0
|
|
20231201,150100,255598350,6060,6060,6060,6060,179
|
|
20231201,150000,254513610,6060,6060,6060,6060,30
|
|
20231201,145900,254331810,6060,6060,6060,6060,0
|
|
20231201,145800,254331810,6060,6060,6060,6060,0
|
|
20231201,145700,254331810,6060,6060,6060,6060,32
|
|
20231201,145600,254137890,6060,6060,6060,6060,0
|
|
20231201,145500,254137890,6060,6060,6060,6060,0
|
|
20231201,145400,254137890,6060,6060,6060,6060,0
|
|
20231201,145300,254137890,6060,6060,6060,6060,1
|
|
20231201,145200,254131830,6090,6090,6090,6090,0
|
|
20231201,145100,254131830,6090,6090,6090,6090,20
|
|
20231201,145000,254010030,6090,6090,6090,6090,0
|
|
20231201,144900,254010030,6090,6090,6090,6090,0
|
|
20231201,144800,254010030,6090,6090,6090,6090,3
|
|
20231201,144700,253991760,6090,6090,6090,6090,11
|
|
20231201,144600,253924770,6050,6050,6050,6050,0
|
|
20231201,144500,253924770,6050,6060,6060,6050,162
|
|
20231201,144400,252943480,6100,6100,6100,6100,0
|
|
20231201,144300,252943480,6100,6100,6100,6100,0
|
|
20231201,144200,252943480,6100,6100,6100,6100,0
|
|
20231201,144100,252943480,6100,6100,6100,6100,0
|
|
20231201,144000,252943480,6100,6100,6100,6100,0
|
|
20231201,143900,252943480,6100,6100,6100,6100,0
|
|
20231201,143800,252943480,6100,6100,6100,6100,0
|
|
20231201,143700,252943480,6100,6100,6100,6100,0
|
|
20231201,143600,252943480,6100,6100,6100,6100,33
|
|
20231201,143500,252742180,6100,6100,6100,6100,0
|
|
20231201,143400,252742180,6100,6100,6100,6100,0
|
|
20231201,143300,252742180,6100,6100,6100,6100,0
|
|
20231201,143200,252742180,6100,6100,6100,6100,0
|
|
20231201,143100,252742180,6100,6100,6100,6100,0
|
|
20231201,143000,252742180,6100,6100,6100,6100,0
|
|
20231201,142900,252742180,6100,6100,6100,6100,274
|
|
20231201,142800,251070780,6100,6100,6100,6100,0
|
|
20231201,142700,251070780,6100,6100,6100,6100,0
|
|
20231201,142600,251070780,6100,6100,6100,6100,0
|
|
20231201,142500,251070780,6100,6050,6100,6050,411
|
|
20231201,142400,248565180,6050,6050,6050,6050,0
|
|
20231201,142300,248565180,6050,6080,6080,6050,3338
|
|
20231201,142200,228330010,6080,6080,6080,6080,0
|
|
20231201,142100,228330010,6080,6080,6080,6080,0
|
|
20231201,142000,228330010,6080,6080,6080,6080,5
|
|
20231201,141900,228299610,6080,6080,6080,6080,0
|
|
20231201,141800,228299610,6080,6080,6080,6080,213
|
|
20231201,141700,227004570,6090,6090,6090,6090,1062
|
|
20231201,141600,220536990,6090,6090,6090,6090,230
|
|
20231201,141500,219136290,6090,6090,6090,6090,0
|
|
20231201,141400,219136290,6090,6090,6090,6090,6
|
|
20231201,141300,219099750,6090,6090,6090,6090,0
|
|
20231201,141200,219099750,6090,6090,6090,6090,0
|
|
20231201,141100,219099750,6090,6090,6090,6090,0
|
|
20231201,141000,219099750,6090,6090,6090,6090,0
|
|
20231201,140900,219099750,6090,6090,6090,6090,0
|
|
20231201,140800,219099750,6090,6090,6090,6090,0
|
|
20231201,140700,219099750,6090,6090,6090,6090,0
|
|
20231201,140600,219099750,6090,6090,6090,6090,0
|
|
20231201,140500,219099750,6090,6090,6090,6090,0
|
|
20231201,140400,219099750,6090,6090,6090,6090,1584
|
|
20231201,140300,209453190,6100,6100,6100,6100,144
|
|
20231201,140200,208574790,6100,6100,6100,6100,146
|
|
20231201,140100,207684190,6100,6100,6100,6100,166
|
|
20231201,140000,206671590,6100,6100,6100,6100,8
|
|
20231201,135900,206622790,6100,6100,6100,6100,0
|
|
20231201,135800,206622790,6100,6100,6100,6100,0
|
|
20231201,135700,206622790,6100,6100,6100,6100,210
|
|
20231201,135600,205341790,6110,6110,6110,6110,1
|
|
20231201,135500,205335680,6110,6110,6110,6110,0
|
|
20231201,135400,205335680,6110,6100,6110,6100,360
|
|
20231201,135300,203139670,6100,6100,6100,6100,428
|
|
20231201,135200,200528870,6100,6100,6100,6100,458
|
|
20231201,135100,197735070,6100,6100,6100,6100,50
|
|
20231201,135000,197430070,6110,6110,6110,6110,0
|
|
20231201,134900,197430070,6110,6100,6110,6100,128
|
|
20231201,134800,196649260,6100,6100,6100,6100,0
|
|
20231201,134700,196649260,6100,6100,6100,6100,0
|
|
20231201,134600,196649260,6100,6100,6100,6100,0
|
|
20231201,134500,196649260,6100,6100,6100,6100,0
|
|
20231201,134400,196649260,6100,6100,6100,6100,3
|
|
20231201,134300,196630960,6100,6100,6100,6100,83
|
|
20231201,134200,196124660,6100,6100,6100,6100,0
|
|
20231201,134100,196124660,6100,6100,6100,6100,0
|
|
20231201,134000,196124660,6100,6100,6100,6090,49
|
|
20231201,133900,195826110,6100,6100,6100,6100,0
|
|
20231201,133800,195826110,6100,6100,6100,6100,0
|
|
20231201,133700,195826110,6100,6100,6100,6100,0
|
|
20231201,133600,195826110,6100,6100,6100,6100,5
|
|
20231201,133500,195795610,6100,6100,6100,6100,300
|
|
20231201,133400,193965610,6110,6110,6110,6110,1
|
|
20231201,133300,193959500,6100,6100,6100,6100,0
|
|
20231201,133200,193959500,6100,6100,6100,6100,0
|
|
20231201,133100,193959500,6100,6100,6100,6100,0
|
|
20231201,133000,193959500,6100,6100,6100,6100,50
|
|
20231201,132900,193654500,6110,6110,6110,6110,0
|
|
20231201,132800,193654500,6110,6110,6110,6110,0
|
|
20231201,132700,193654500,6110,6110,6110,6110,0
|
|
20231201,132600,193654500,6110,6110,6110,6110,0
|
|
20231201,132500,193654500,6110,6120,6120,6110,162
|
|
20231201,132400,192664620,6150,6150,6150,6150,0
|
|
20231201,132300,192664620,6150,6150,6150,6150,0
|
|
20231201,132200,192664620,6150,6150,6150,6150,0
|
|
20231201,132100,192664620,6150,6150,6150,6150,1
|
|
20231201,132000,192658470,6150,6150,6150,6150,0
|
|
20231201,131900,192658470,6150,6150,6150,6150,0
|
|
20231201,131800,192658470,6150,6150,6150,6150,0
|
|
20231201,131700,192658470,6150,6150,6150,6150,0
|
|
20231201,131600,192658470,6150,6150,6150,6150,1
|
|
20231201,131500,192652320,6120,6120,6120,6110,80
|
|
20231201,131400,192163320,6120,6120,6120,6120,33
|
|
20231201,131300,191961360,6120,6120,6120,6120,17
|
|
20231201,131200,191857320,6120,6120,6120,6120,21
|
|
20231201,131100,191728800,6120,6120,6120,6120,43
|
|
20231201,131000,191465640,6120,6120,6120,6120,1
|
|
20231201,130900,191459520,6120,6120,6120,6120,0
|
|
20231201,130800,191459520,6120,6120,6120,6120,81
|
|
20231201,130700,190963800,6120,6120,6120,6120,0
|
|
20231201,130600,190963800,6120,6120,6120,6120,0
|
|
20231201,130500,190963800,6120,6120,6120,6120,0
|
|
20231201,130400,190963800,6120,6130,6130,6120,500
|
|
20231201,130300,187903090,6150,6150,6150,6150,1
|
|
20231201,130200,187896940,6150,6150,6150,6150,0
|
|
20231201,130100,187896940,6150,6150,6150,6150,0
|
|
20231201,130000,187896940,6150,6150,6150,6150,0
|
|
20231201,125900,187896940,6150,6150,6150,6150,0
|
|
20231201,125800,187896940,6150,6150,6150,6150,0
|
|
20231201,125700,187896940,6150,6150,6150,6150,0
|
|
20231201,125600,187896940,6150,6150,6150,6150,0
|
|
20231201,125500,187896940,6150,6150,6150,6150,0
|
|
20231201,125400,187896940,6150,6140,6150,6140,300
|
|
20231201,125300,186054280,6120,6120,6120,6120,0
|
|
20231201,125200,186054280,6120,6120,6120,6120,0
|
|
20231201,125100,186054280,6120,6120,6120,6120,0
|
|
20231201,125000,186054280,6120,6130,6130,6120,282
|
|
20231201,124900,184327120,6110,6110,6110,6110,2
|
|
20231201,124800,184314900,6150,6150,6150,6150,0
|
|
20231201,124700,184314900,6150,6150,6150,6150,0
|
|
20231201,124600,184314900,6150,6150,6150,6150,0
|
|
20231201,124500,184314900,6150,6150,6150,6150,0
|
|
20231201,124400,184314900,6150,6150,6150,6150,0
|
|
20231201,124300,184314900,6150,6150,6150,6150,1
|
|
20231201,124200,184308750,6110,6130,6130,6110,100
|
|
20231201,124100,183696900,6130,6130,6130,6130,0
|
|
20231201,124000,183696900,6130,6130,6130,6130,22
|
|
20231201,123900,183562040,6130,6130,6130,6130,29
|
|
20231201,123800,183384270,6120,6120,6120,6120,0
|
|
20231201,123700,183384270,6120,6120,6120,6120,0
|
|
20231201,123600,183384270,6120,6120,6120,6120,0
|
|
20231201,123500,183384270,6120,6120,6120,6120,49
|
|
20231201,123400,183084390,6120,6110,6120,6110,11
|
|
20231201,123300,183017170,6100,6100,6100,6100,0
|
|
20231201,123200,183017170,6100,6140,6140,6100,1111
|
|
20231201,123100,176219960,6140,6140,6140,6140,7
|
|
20231201,123000,176176980,6150,6150,6150,6150,0
|
|
20231201,122900,176176980,6150,6150,6150,6150,200
|
|
20231201,122800,174946980,6150,6150,6150,6150,0
|
|
20231201,122700,174946980,6150,6150,6150,6150,0
|
|
20231201,122600,174946980,6150,6150,6150,6150,2
|
|
20231201,122500,174934680,6140,6140,6140,6140,42
|
|
20231201,122400,174676800,6130,6130,6130,6130,0
|
|
20231201,122300,174676800,6130,6130,6130,6130,31
|
|
20231201,122200,174486770,6140,6140,6140,6140,0
|
|
20231201,122100,174486770,6140,6140,6140,6140,0
|
|
20231201,122000,174486770,6140,6140,6140,6140,0
|
|
20231201,121900,174486770,6140,6140,6140,6140,5
|
|
20231201,121800,174456070,6130,6130,6130,6130,0
|
|
20231201,121700,174456070,6130,6120,6130,6120,17
|
|
20231201,121600,174352010,6130,6130,6130,6130,23
|
|
20231201,121500,174211020,6140,6140,6140,6140,11
|
|
20231201,121400,174143480,6130,6130,6130,6130,0
|
|
20231201,121300,174143480,6130,6130,6130,6130,0
|
|
20231201,121200,174143480,6130,6130,6130,6130,0
|
|
20231201,121100,174143480,6130,6140,6140,6130,16
|
|
20231201,121000,174045360,6140,6140,6140,6140,18
|
|
20231201,120900,173934840,6140,6140,6140,6140,54
|
|
20231201,120800,173603280,6140,6140,6150,6140,1048
|
|
20231201,120700,167158430,6140,6130,6140,6130,700
|
|
20231201,120600,162862610,6140,6140,6140,6140,0
|
|
20231201,120500,162862610,6140,6140,6140,6140,0
|
|
20231201,120400,162862610,6140,6140,6140,6140,0
|
|
20231201,120300,162862610,6140,6140,6140,6140,0
|
|
20231201,120200,162862610,6140,6140,6140,6140,0
|
|
20231201,120100,162862610,6140,6120,6140,6120,500
|
|
20231201,120000,159796540,6120,6120,6120,6120,0
|
|
20231201,115900,159796540,6120,6120,6120,6120,0
|
|
20231201,115800,159796540,6120,6120,6120,6120,3
|
|
20231201,115700,159778180,6110,6110,6110,6110,16
|
|
20231201,115600,159680420,6120,6120,6120,6120,0
|
|
20231201,115500,159680420,6120,6120,6120,6120,20
|
|
20231201,115400,159558020,6090,6090,6090,6090,0
|
|
20231201,115300,159558020,6090,6090,6090,6090,0
|
|
20231201,115200,159558020,6090,6090,6090,6090,0
|
|
20231201,115100,159558020,6090,6090,6090,6090,0
|
|
20231201,115000,159558020,6090,6090,6090,6090,0
|
|
20231201,114900,159558020,6090,6090,6090,6090,0
|
|
20231201,114800,159558020,6090,6090,6090,6090,0
|
|
20231201,114700,159558020,6090,6090,6090,6090,0
|
|
20231201,114600,159558020,6090,6090,6090,6090,0
|
|
20231201,114500,159558020,6090,6090,6090,6090,0
|
|
20231201,114400,159558020,6090,6090,6090,6090,0
|
|
20231201,114300,159558020,6090,6090,6090,6090,0
|
|
20231201,114200,159558020,6090,6090,6090,6090,20
|
|
20231201,114100,159436220,6120,6090,6120,6090,105
|
|
20231201,114000,158796620,6080,6080,6080,6080,0
|
|
20231201,113900,158796620,6080,6080,6080,6080,10
|
|
20231201,113800,158735820,6080,6080,6080,6080,0
|
|
20231201,113700,158735820,6080,6080,6080,6080,6
|
|
20231201,113600,158699340,6130,6130,6130,6130,0
|
|
20231201,113500,158699340,6130,6130,6130,6130,0
|
|
20231201,113400,158699340,6130,6120,6130,6120,25
|
|
20231201,113300,158546310,6090,6100,6100,6090,100
|
|
20231201,113200,157937180,6100,6100,6100,6100,0
|
|
20231201,113100,157937180,6100,6100,6100,6100,0
|
|
20231201,113000,157937180,6100,6100,6100,6100,51
|
|
20231201,112900,157626080,6100,6100,6100,6100,0
|
|
20231201,112800,157626080,6100,6100,6100,6100,0
|
|
20231201,112700,157626080,6100,6100,6100,6100,1400
|
|
20231201,112600,149086080,6100,6100,6100,6100,0
|
|
20231201,112500,149086080,6100,6090,6100,6080,1087
|
|
20231201,112400,142462190,6100,6130,6130,6100,101
|
|
20231201,112300,141843090,6140,6140,6140,6140,0
|
|
20231201,112200,141843090,6140,6140,6140,6140,0
|
|
20231201,112100,141843090,6140,6140,6140,6140,0
|
|
20231201,112000,141843090,6140,6130,6140,6130,197
|
|
20231201,111900,140633730,6140,6140,6140,6140,0
|
|
20231201,111800,140633730,6140,6140,6140,6140,624
|
|
20231201,111700,136802370,6140,6140,6140,6140,0
|
|
20231201,111600,136802370,6140,6140,6140,6140,0
|
|
20231201,111500,136802370,6140,6130,6140,6130,3
|
|
20231201,111400,136783970,6090,6090,6090,6090,0
|
|
20231201,111300,136783970,6090,6090,6090,6090,0
|
|
20231201,111200,136783970,6090,6090,6090,6090,150
|
|
20231201,111100,135870470,6140,6120,6140,6120,1215
|
|
20231201,111000,128415750,6120,6120,6120,6120,0
|
|
20231201,110900,128415750,6120,6110,6120,6110,13
|
|
20231201,110800,128336310,6110,6110,6110,6110,0
|
|
20231201,110700,128336310,6110,6110,6110,6110,0
|
|
20231201,110600,128336310,6110,6110,6110,6110,0
|
|
20231201,110500,128336310,6110,6110,6110,6110,1
|
|
20231201,110400,128330200,6120,6120,6120,6120,0
|
|
20231201,110300,128330200,6120,6120,6120,6120,0
|
|
20231201,110200,128330200,6120,6120,6120,6120,157
|
|
20231201,110100,127369360,6080,6100,6100,6080,200
|
|
20231201,110000,126153040,6100,6100,6100,6100,0
|
|
20231201,105900,126153040,6100,6100,6100,6100,33
|
|
20231201,105800,125951740,6090,6090,6090,6090,60
|
|
20231201,105700,125586340,6090,6090,6090,6090,0
|
|
20231201,105600,125586340,6090,6100,6100,6090,365
|
|
20231201,105500,123360860,6130,6130,6130,6130,101
|
|
20231201,105400,122741730,6130,6130,6130,6130,0
|
|
20231201,105300,122741730,6130,6130,6130,6130,0
|
|
20231201,105200,122741730,6130,6130,6130,6130,0
|
|
20231201,105100,122741730,6130,6120,6130,6120,2
|
|
20231201,105000,122729480,6110,6110,6110,6110,0
|
|
20231201,104900,122729480,6110,6110,6110,6110,0
|
|
20231201,104800,122729480,6110,6110,6110,6110,0
|
|
20231201,104700,122729480,6110,6110,6110,6110,0
|
|
20231201,104600,122729480,6110,6110,6110,6110,0
|
|
20231201,104500,122729480,6110,6110,6110,6110,22
|
|
20231201,104400,122595060,6100,6100,6100,6100,0
|
|
20231201,104300,122595060,6100,6100,6100,6100,0
|
|
20231201,104200,122595060,6100,6100,6100,6100,0
|
|
20231201,104100,122595060,6100,6100,6100,6100,55
|
|
20231201,104000,122259560,6100,6100,6100,6100,0
|
|
20231201,103900,122259560,6100,6100,6100,6100,2
|
|
20231201,103800,122247360,6090,6090,6090,6090,0
|
|
20231201,103700,122247360,6090,6090,6090,6090,0
|
|
20231201,103600,122247360,6090,6090,6090,6090,10
|
|
20231201,103500,122186460,6130,6130,6130,6130,50
|
|
20231201,103400,121879960,6140,6140,6140,6140,0
|
|
20231201,103300,121879960,6140,6140,6140,6140,0
|
|
20231201,103200,121879960,6140,6130,6140,6130,157
|
|
20231201,103100,120917490,6090,6090,6090,6090,0
|
|
20231201,103000,120917490,6090,6090,6090,6090,0
|
|
20231201,102900,120917490,6090,6090,6090,6090,0
|
|
20231201,102800,120917490,6090,6090,6090,6090,0
|
|
20231201,102700,120917490,6090,6090,6090,6090,9
|
|
20231201,102600,120862680,6090,6090,6090,6090,0
|
|
20231201,102500,120862680,6090,6090,6090,6090,40
|
|
20231201,102400,120619080,6090,6090,6090,6090,0
|
|
20231201,102300,120619080,6090,6090,6090,6090,0
|
|
20231201,102200,120619080,6090,6090,6090,6090,0
|
|
20231201,102100,120619080,6090,6130,6130,6090,207
|
|
20231201,102000,119356850,6130,6110,6130,6090,3468
|
|
20231201,101900,98131200,6120,6120,6120,6120,1
|
|
20231201,101800,98125080,6120,6120,6120,6120,7
|
|
20231201,101700,98082240,6120,6120,6120,6120,130
|
|
20231201,101600,97286640,6120,6120,6120,6110,101
|
|
20231201,101500,96669020,6110,6110,6110,6110,0
|
|
20231201,101400,96669020,6110,6090,6110,6090,256
|
|
20231201,101300,95106570,6090,6080,6090,6080,411
|
|
20231201,101200,92607340,6080,6080,6080,6080,1
|
|
20231201,101100,92601260,6070,6070,6070,6070,10
|
|
20231201,101000,92540560,6070,6070,6070,6070,265
|
|
20231201,100900,90932010,6080,6080,6080,6080,0
|
|
20231201,100800,90932010,6080,6080,6080,6080,50
|
|
20231201,100700,90628010,6080,6080,6080,6080,0
|
|
20231201,100600,90628010,6080,6080,6080,6080,0
|
|
20231201,100500,90628010,6080,6080,6080,6080,0
|
|
20231201,100400,90628010,6080,6070,6080,6070,524
|
|
20231201,100300,87446530,6070,6070,6070,6070,0
|
|
20231201,100200,87446530,6070,6070,6070,6070,10
|
|
20231201,100100,87385830,6060,6060,6060,6060,825
|
|
20231201,100000,82386330,6060,6060,6060,6060,0
|
|
20231201,095900,82386330,6060,6060,6060,6060,0
|
|
20231201,095800,82386330,6060,6060,6060,6060,0
|
|
20231201,095700,82386330,6060,6060,6060,6060,0
|
|
20231201,095600,82386330,6060,6060,6060,6060,0
|
|
20231201,095500,82386330,6060,6060,6060,6060,0
|
|
20231201,095400,82386330,6060,6060,6060,6060,0
|
|
20231201,095300,82386330,6060,6060,6060,6060,0
|
|
20231201,095200,82386330,6060,6060,6060,6060,0
|
|
20231201,095100,82386330,6060,6050,6060,6050,10
|
|
20231201,095000,82325780,6060,6030,6060,6030,343
|
|
20231201,094900,80254510,6060,6060,6060,6060,0
|
|
20231201,094800,80254510,6060,6060,6060,6060,0
|
|
20231201,094700,80254510,6060,6060,6060,6060,0
|
|
20231201,094600,80254510,6060,6030,6060,6030,10
|
|
20231201,094500,80193990,6020,6020,6020,6020,191
|
|
20231201,094400,79044170,6030,6030,6030,6030,0
|
|
20231201,094300,79044170,6030,6050,6050,6030,79
|
|
20231201,094200,78567600,6050,6050,6050,6050,1
|
|
20231201,094100,78561550,6060,6020,6060,6020,1809
|
|
20231201,094000,67671170,6060,6060,6060,6060,0
|
|
20231201,093900,67671170,6060,6060,6060,6060,30
|
|
20231201,093800,67489370,6060,6060,6060,6060,0
|
|
20231201,093700,67489370,6060,6060,6060,6060,0
|
|
20231201,093600,67489370,6060,6060,6060,6060,5
|
|
20231201,093500,67459070,6060,6060,6060,6060,100
|
|
20231201,093400,66853070,6060,6050,6060,6050,30
|
|
20231201,093300,66671490,6010,6010,6010,6010,1197
|
|
20231201,093200,59477520,6010,6010,6010,6010,0
|
|
20231201,093100,59477520,6010,6010,6010,6010,0
|
|
20231201,093000,59477520,6010,6020,6020,6010,100
|
|
20231201,092900,58875710,6070,6070,6070,6070,0
|
|
20231201,092800,58875710,6070,6070,6070,6070,27
|
|
20231201,092700,58711820,6070,6070,6070,6070,8
|
|
20231201,092600,58663260,6070,6060,6070,6060,1546
|
|
20231201,092500,49294040,6050,6050,6050,6050,0
|
|
20231201,092400,49294040,6050,6010,6050,6010,20
|
|
20231201,092300,49173660,6010,6010,6010,6010,1
|
|
20231201,092200,49167650,5980,6000,6000,5980,2060
|
|
20231201,092100,36843360,6030,6030,6030,6030,100
|
|
20231201,092000,36240360,6000,6030,6030,6000,51
|
|
20231201,091900,35934330,5980,6020,6030,5980,3932
|
|
20231201,091800,12389860,6070,6070,6070,6070,0
|
|
20231201,091700,12389860,6070,6070,6070,6070,0
|
|
20231201,091600,12389860,6070,6030,6070,6030,30
|
|
20231201,091500,12208920,6030,6030,6040,6030,51
|
|
20231201,091400,11901290,6070,6070,6070,6070,0
|
|
20231201,091300,11901290,6070,6070,6070,6070,0
|
|
20231201,091200,11901290,6070,6070,6070,6070,0
|
|
20231201,091100,11901290,6070,6030,6070,6030,71
|
|
20231201,091000,11473060,6040,6040,6040,6040,27
|
|
20231201,090900,11309980,6050,6060,6060,6050,225
|
|
20231201,090800,9947630,6070,6090,6100,6070,505
|
|
20231201,090700,6869500,6090,6090,6090,6090,170
|
|
20231201,090600,5834200,6090,6080,6090,6080,15
|
|
20231201,090500,5742960,6090,6090,6090,6090,5
|
|
20231201,090400,5712510,6080,6080,6080,6080,50
|
|
20231201,090300,5408510,6080,6080,6080,6080,105
|
|
20231201,090200,4770110,6080,6080,6080,6080,0
|
|
20231201,090100,4770110,6080,6070,6080,6070,7
|
|
20231201,090000,4727600,6060,6070,6070,6060,779
|