645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194200,219257050,3770,3770,3770,3770,1142
|
|
20231201,194100,219257050,3770,3770,3770,3770,0
|
|
20231201,194000,219257050,3770,3770,3770,3770,0
|
|
20231201,193900,219257050,3770,3770,3770,3770,0
|
|
20231201,193800,219257050,3770,3770,3770,3770,0
|
|
20231201,193700,219257050,3770,3770,3770,3770,0
|
|
20231201,193600,219257050,3770,3770,3770,3770,0
|
|
20231201,193500,219257050,3770,3770,3770,3770,0
|
|
20231201,193400,219257050,3770,3770,3770,3770,0
|
|
20231201,193300,219257050,3770,3770,3770,3770,0
|
|
20231201,193200,219257050,3770,3770,3770,3770,0
|
|
20231201,193100,219257050,3770,3770,3770,3770,0
|
|
20231201,193000,219257050,3770,3770,3770,3770,0
|
|
20231201,192900,219257050,3770,3770,3770,3770,0
|
|
20231201,192800,219257050,3770,3770,3770,3770,0
|
|
20231201,192700,219257050,3770,3770,3770,3770,0
|
|
20231201,192600,219257050,3770,3770,3770,3770,0
|
|
20231201,192500,219257050,3770,3770,3770,3770,0
|
|
20231201,192400,219257050,3770,3770,3770,3770,0
|
|
20231201,192300,219257050,3770,3770,3770,3770,0
|
|
20231201,192200,219257050,3770,3770,3770,3770,0
|
|
20231201,192100,219257050,3770,3770,3770,3770,0
|
|
20231201,192000,219257050,3770,3770,3770,3770,0
|
|
20231201,191900,219257050,3770,3770,3770,3770,0
|
|
20231201,191800,219257050,3770,3770,3770,3770,0
|
|
20231201,191700,219257050,3770,3770,3770,3770,0
|
|
20231201,191600,219257050,3770,3770,3770,3770,0
|
|
20231201,191500,219257050,3770,3770,3770,3770,0
|
|
20231201,191400,219257050,3770,3770,3770,3770,0
|
|
20231201,191300,219257050,3770,3770,3770,3770,0
|
|
20231201,191200,219257050,3770,3770,3770,3770,1142
|
|
20231201,191100,219257050,3770,3770,3770,3770,0
|
|
20231201,191000,219257050,3770,3770,3770,3770,0
|
|
20231201,190900,219257050,3770,3770,3770,3770,0
|
|
20231201,190800,219257050,3770,3770,3770,3770,0
|
|
20231201,190700,219257050,3770,3770,3770,3770,0
|
|
20231201,190600,219257050,3770,3770,3770,3770,0
|
|
20231201,190500,219257050,3770,3770,3770,3770,0
|
|
20231201,190400,219257050,3770,3770,3770,3770,0
|
|
20231201,190300,219257050,3770,3770,3770,3770,0
|
|
20231201,190200,219257050,3770,3770,3770,3770,0
|
|
20231201,190100,219257050,3770,3770,3770,3770,0
|
|
20231201,190000,219257050,3770,3770,3770,3770,0
|
|
20231201,185900,219257050,3770,3770,3770,3770,0
|
|
20231201,185800,219257050,3770,3770,3770,3770,0
|
|
20231201,185700,219257050,3770,3770,3770,3770,0
|
|
20231201,185600,219257050,3770,3770,3770,3770,0
|
|
20231201,185500,219257050,3770,3770,3770,3770,0
|
|
20231201,185400,219257050,3770,3770,3770,3770,0
|
|
20231201,185300,219257050,3770,3770,3770,3770,0
|
|
20231201,185200,219257050,3770,3770,3770,3770,0
|
|
20231201,185100,219257050,3770,3770,3770,3770,0
|
|
20231201,185000,219257050,3770,3770,3770,3770,0
|
|
20231201,184900,219257050,3770,3770,3770,3770,0
|
|
20231201,184800,219257050,3770,3770,3770,3770,0
|
|
20231201,184700,219257050,3770,3770,3770,3770,0
|
|
20231201,184600,219257050,3770,3770,3770,3770,0
|
|
20231201,184500,219257050,3770,3770,3770,3770,0
|
|
20231201,184400,219257050,3770,3770,3770,3770,0
|
|
20231201,184300,219257050,3770,3770,3770,3770,0
|
|
20231201,184200,219257050,3770,3770,3770,3770,1142
|
|
20231201,184100,219257050,3770,3770,3770,3770,0
|
|
20231201,184000,219257050,3770,3770,3770,3770,0
|
|
20231201,183900,219257050,3770,3770,3770,3770,0
|
|
20231201,183800,219257050,3770,3770,3770,3770,0
|
|
20231201,183700,219257050,3770,3770,3770,3770,0
|
|
20231201,183600,219257050,3770,3770,3770,3770,0
|
|
20231201,183500,219257050,3770,3770,3770,3770,0
|
|
20231201,183400,219257050,3770,3770,3770,3770,0
|
|
20231201,183300,219257050,3770,3770,3770,3770,0
|
|
20231201,183200,219257050,3770,3770,3770,3770,0
|
|
20231201,183100,219257050,3770,3770,3770,3770,0
|
|
20231201,183000,219257050,3770,3770,3770,3770,0
|
|
20231201,182900,219257050,3770,3770,3770,3770,0
|
|
20231201,182800,219257050,3770,3770,3770,3770,0
|
|
20231201,182700,219257050,3770,3770,3770,3770,0
|
|
20231201,182600,219257050,3770,3770,3770,3770,0
|
|
20231201,182500,219257050,3770,3770,3770,3770,0
|
|
20231201,182400,219257050,3770,3770,3770,3770,0
|
|
20231201,182300,219257050,3770,3770,3770,3770,0
|
|
20231201,182200,219257050,3770,3770,3770,3770,0
|
|
20231201,182100,219257050,3770,3770,3770,3770,0
|
|
20231201,182000,219257050,3770,3770,3770,3770,0
|
|
20231201,181900,219257050,3770,3770,3770,3770,0
|
|
20231201,181800,219257050,3770,3770,3770,3770,0
|
|
20231201,181700,219257050,3770,3770,3770,3770,0
|
|
20231201,181600,219257050,3770,3770,3770,3770,0
|
|
20231201,181500,219257050,3770,3770,3770,3770,0
|
|
20231201,181400,219257050,3770,3770,3770,3770,0
|
|
20231201,181300,219257050,3770,3770,3770,3770,0
|
|
20231201,181200,219257050,3770,3770,3770,3770,1142
|
|
20231201,181100,219257050,3770,3770,3770,3770,0
|
|
20231201,181000,219257050,3770,3770,3770,3770,0
|
|
20231201,180900,219257050,3770,3770,3770,3770,0
|
|
20231201,180800,219257050,3770,3770,3770,3770,0
|
|
20231201,180700,219257050,3770,3770,3770,3770,0
|
|
20231201,180600,219257050,3770,3770,3770,3770,0
|
|
20231201,180500,219257050,3770,3770,3770,3770,0
|
|
20231201,180400,219257050,3770,3770,3770,3770,0
|
|
20231201,180300,219257050,3770,3770,3770,3770,0
|
|
20231201,180200,219257050,3770,3770,3770,3770,0
|
|
20231201,180100,219257050,3770,3770,3770,3770,0
|
|
20231201,180000,219257050,3770,3770,3770,3770,0
|
|
20231201,175900,219257050,3770,3770,3770,3770,0
|
|
20231201,175800,219257050,3770,3770,3770,3770,0
|
|
20231201,175700,219257050,3770,3770,3770,3770,0
|
|
20231201,175600,219257050,3770,3770,3770,3770,0
|
|
20231201,175500,219257050,3770,3770,3770,3770,0
|
|
20231201,175400,219257050,3770,3770,3770,3770,0
|
|
20231201,175300,219257050,3770,3770,3770,3770,0
|
|
20231201,175200,219257050,3770,3770,3770,3770,0
|
|
20231201,175100,219257050,3770,3770,3770,3770,0
|
|
20231201,175000,219257050,3770,3770,3770,3770,0
|
|
20231201,174900,219257050,3770,3770,3770,3770,0
|
|
20231201,174800,219257050,3770,3770,3770,3770,0
|
|
20231201,174700,219257050,3770,3770,3770,3770,0
|
|
20231201,174600,219257050,3770,3770,3770,3770,0
|
|
20231201,174500,219257050,3770,3770,3770,3770,0
|
|
20231201,174400,219257050,3770,3770,3770,3770,0
|
|
20231201,174300,219257050,3770,3770,3770,3770,0
|
|
20231201,174200,219257050,3770,3770,3770,3770,1142
|
|
20231201,174100,219257050,3770,3770,3770,3770,0
|
|
20231201,174000,219257050,3770,3770,3770,3770,0
|
|
20231201,173900,219257050,3770,3770,3770,3770,0
|
|
20231201,173800,219257050,3770,3770,3770,3770,0
|
|
20231201,173700,219257050,3770,3770,3770,3770,0
|
|
20231201,173600,219257050,3770,3770,3770,3770,0
|
|
20231201,173500,219257050,3770,3770,3770,3770,0
|
|
20231201,173400,219257050,3770,3770,3770,3770,0
|
|
20231201,173300,219257050,3770,3770,3770,3770,0
|
|
20231201,173200,219257050,3770,3770,3770,3770,0
|
|
20231201,173100,219257050,3770,3770,3770,3770,0
|
|
20231201,173000,219257050,3770,3770,3770,3770,0
|
|
20231201,172900,219257050,3770,3770,3770,3770,0
|
|
20231201,172800,219257050,3770,3770,3770,3770,0
|
|
20231201,172700,219257050,3770,3770,3770,3770,0
|
|
20231201,172600,219257050,3770,3770,3770,3770,0
|
|
20231201,172500,219257050,3770,3770,3770,3770,0
|
|
20231201,172400,219257050,3770,3770,3770,3770,0
|
|
20231201,172300,219257050,3770,3770,3770,3770,0
|
|
20231201,172200,219257050,3770,3770,3770,3770,0
|
|
20231201,172100,219257050,3770,3770,3770,3770,0
|
|
20231201,172000,219257050,3770,3770,3770,3770,0
|
|
20231201,171900,219257050,3770,3770,3770,3770,0
|
|
20231201,171800,219257050,3770,3770,3770,3770,0
|
|
20231201,171700,219257050,3770,3770,3770,3770,0
|
|
20231201,171600,219257050,3770,3770,3770,3770,0
|
|
20231201,171500,219257050,3770,3770,3770,3770,0
|
|
20231201,171400,219257050,3770,3770,3770,3770,0
|
|
20231201,171300,219257050,3770,3770,3770,3770,0
|
|
20231201,171200,219257050,3770,3770,3770,3770,1142
|
|
20231201,171100,219257050,3770,3770,3770,3770,0
|
|
20231201,171000,219257050,3770,3770,3770,3770,0
|
|
20231201,170900,219257050,3770,3770,3770,3770,0
|
|
20231201,170800,219257050,3770,3770,3770,3770,0
|
|
20231201,170700,219257050,3770,3770,3770,3770,0
|
|
20231201,170600,219257050,3770,3770,3770,3770,0
|
|
20231201,170500,219257050,3770,3770,3770,3770,0
|
|
20231201,170400,219257050,3770,3770,3770,3770,0
|
|
20231201,170300,219257050,3770,3770,3770,3770,0
|
|
20231201,170200,219257050,3770,3770,3770,3770,0
|
|
20231201,170100,219257050,3770,3770,3770,3770,0
|
|
20231201,170000,219257050,3770,3770,3770,3770,0
|
|
20231201,165900,219257050,3770,3770,3770,3770,0
|
|
20231201,165800,219257050,3770,3770,3770,3770,0
|
|
20231201,165700,219257050,3770,3770,3770,3770,0
|
|
20231201,165600,219257050,3770,3770,3770,3770,0
|
|
20231201,165500,219257050,3770,3770,3770,3770,0
|
|
20231201,165400,219257050,3770,3770,3770,3770,0
|
|
20231201,165300,219257050,3770,3770,3770,3770,0
|
|
20231201,165200,219257050,3770,3770,3770,3770,0
|
|
20231201,165100,219257050,3770,3770,3770,3770,0
|
|
20231201,165000,219257050,3770,3770,3770,3770,0
|
|
20231201,164900,219257050,3770,3770,3770,3770,0
|
|
20231201,164800,219257050,3770,3770,3770,3770,0
|
|
20231201,164700,219257050,3770,3770,3770,3770,0
|
|
20231201,164600,219257050,3770,3770,3770,3770,0
|
|
20231201,164500,219257050,3770,3770,3770,3770,0
|
|
20231201,164400,219257050,3770,3770,3770,3770,0
|
|
20231201,164300,219257050,3770,3770,3770,3770,0
|
|
20231201,164200,219257050,3770,3770,3770,3770,1142
|
|
20231201,164100,219257050,3770,3770,3770,3770,0
|
|
20231201,164000,219257050,3770,3770,3770,3770,0
|
|
20231201,163900,219257050,3770,3770,3770,3770,0
|
|
20231201,163800,219257050,3770,3770,3770,3770,0
|
|
20231201,163700,219257050,3770,3770,3770,3770,0
|
|
20231201,163600,219257050,3770,3770,3770,3770,0
|
|
20231201,163500,219257050,3770,3770,3770,3770,0
|
|
20231201,163400,219257050,3770,3770,3770,3770,0
|
|
20231201,163300,219257050,3770,3770,3770,3770,0
|
|
20231201,163200,219257050,3770,3770,3770,3770,0
|
|
20231201,163100,219257050,3770,3770,3770,3770,0
|
|
20231201,163000,219257050,3770,3770,3770,3770,0
|
|
20231201,162900,219257050,3770,3770,3770,3770,0
|
|
20231201,162800,219257050,3770,3770,3770,3770,0
|
|
20231201,162700,219257050,3770,3770,3770,3770,0
|
|
20231201,162600,219257050,3770,3770,3770,3770,0
|
|
20231201,162500,219257050,3770,3770,3770,3770,0
|
|
20231201,162400,219257050,3770,3770,3770,3770,0
|
|
20231201,162300,219257050,3770,3770,3770,3770,0
|
|
20231201,162200,219257050,3770,3770,3770,3770,0
|
|
20231201,162100,219257050,3770,3770,3770,3770,0
|
|
20231201,162000,219257050,3770,3770,3770,3770,0
|
|
20231201,161900,219257050,3770,3770,3770,3770,0
|
|
20231201,161800,219257050,3770,3770,3770,3770,0
|
|
20231201,161700,219257050,3770,3770,3770,3770,0
|
|
20231201,161600,219257050,3770,3770,3770,3770,0
|
|
20231201,161500,219257050,3770,3770,3770,3770,0
|
|
20231201,161400,219257050,3770,3770,3770,3770,0
|
|
20231201,161300,219257050,3770,3770,3770,3770,0
|
|
20231201,161200,219257050,3770,3770,3770,3770,1142
|
|
20231201,161100,219257050,3770,3770,3770,3770,0
|
|
20231201,161000,219257050,3770,3770,3770,3770,0
|
|
20231201,160900,219257050,3770,3770,3770,3770,0
|
|
20231201,160800,219257050,3770,3770,3770,3770,0
|
|
20231201,160700,219257050,3770,3770,3770,3770,0
|
|
20231201,160600,219257050,3770,3770,3770,3770,0
|
|
20231201,160500,219257050,3770,3770,3770,3770,0
|
|
20231201,160400,219257050,3770,3770,3770,3770,0
|
|
20231201,160300,219257050,3770,3770,3770,3770,0
|
|
20231201,160200,219257050,3770,3770,3770,3770,0
|
|
20231201,160100,219257050,3770,3770,3770,3770,0
|
|
20231201,160000,219257050,3770,3770,3770,3770,0
|
|
20231201,155900,219257050,3770,3770,3770,3770,0
|
|
20231201,155800,219257050,3770,3770,3770,3770,0
|
|
20231201,155700,219257050,3770,3770,3770,3770,0
|
|
20231201,155600,219257050,3770,3770,3770,3770,0
|
|
20231201,155500,219257050,3770,3770,3770,3770,0
|
|
20231201,155400,219257050,3770,3770,3770,3770,0
|
|
20231201,155300,219257050,3770,3770,3770,3770,0
|
|
20231201,155200,219257050,3770,3770,3770,3770,0
|
|
20231201,155100,219257050,3770,3770,3770,3770,0
|
|
20231201,155000,219257050,3770,3770,3770,3770,0
|
|
20231201,154900,219257050,3770,3770,3770,3770,0
|
|
20231201,154800,219257050,3770,3770,3770,3770,0
|
|
20231201,154700,219257050,3770,3770,3770,3770,0
|
|
20231201,154600,219257050,3770,3770,3770,3770,0
|
|
20231201,154500,219257050,3770,3770,3770,3770,0
|
|
20231201,154400,219257050,3770,3770,3770,3770,0
|
|
20231201,154300,219257050,3770,3770,3770,3770,0
|
|
20231201,154200,219257050,3770,3770,3770,3770,1142
|
|
20231201,154100,219257050,3770,3770,3770,3770,0
|
|
20231201,154000,219257050,3770,3770,3770,3770,0
|
|
20231201,153900,219257050,3770,3770,3770,3770,0
|
|
20231201,153800,219257050,3770,3770,3770,3770,0
|
|
20231201,153700,219257050,3770,3770,3770,3770,0
|
|
20231201,153600,219257050,3770,3770,3770,3770,0
|
|
20231201,153500,219257050,3770,3770,3770,3770,0
|
|
20231201,153400,219257050,3770,3770,3770,3770,0
|
|
20231201,153300,219257050,3770,3770,3770,3770,0
|
|
20231201,153200,219257050,3770,3770,3770,3770,0
|
|
20231201,153100,219257050,3770,3770,3770,3770,0
|
|
20231201,153000,219257050,3770,3770,3770,3770,1142
|
|
20231201,152900,214951710,3770,3770,3770,3770,0
|
|
20231201,152800,214951710,3770,3770,3770,3770,0
|
|
20231201,152700,214951710,3770,3770,3770,3770,0
|
|
20231201,152600,214951710,3770,3770,3770,3770,0
|
|
20231201,152500,214951710,3770,3770,3770,3770,0
|
|
20231201,152400,214951710,3770,3770,3770,3770,0
|
|
20231201,152300,214951710,3770,3770,3770,3770,0
|
|
20231201,152200,214951710,3770,3770,3770,3770,0
|
|
20231201,152100,214951710,3770,3770,3770,3770,0
|
|
20231201,152000,214951710,3770,3770,3770,3770,0
|
|
20231201,151900,214951710,3770,3750,3770,3740,666
|
|
20231201,151800,212452545,3750,3740,3750,3740,559
|
|
20231201,151700,210356875,3750,3750,3750,3740,118
|
|
20231201,151600,209914385,3750,3750,3750,3750,20
|
|
20231201,151500,209839385,3750,3750,3750,3750,0
|
|
20231201,151400,209839385,3750,3750,3750,3750,102
|
|
20231201,151300,209456885,3750,3745,3750,3745,533
|
|
20231201,151200,207460530,3745,3745,3745,3745,112
|
|
20231201,151100,207041090,3745,3745,3745,3745,1
|
|
20231201,151000,207037345,3740,3740,3740,3740,7
|
|
20231201,150900,207011165,3740,3740,3740,3740,135
|
|
20231201,150800,206506265,3740,3740,3740,3740,137
|
|
20231201,150700,205993885,3740,3740,3740,3740,207
|
|
20231201,150600,205219705,3740,3740,3740,3740,1859
|
|
20231201,150500,198267045,3740,3740,3740,3740,1915
|
|
20231201,150400,191104945,3740,3740,3740,3740,307
|
|
20231201,150300,189956765,3730,3730,3730,3730,300
|
|
20231201,150200,188837765,3740,3740,3740,3740,0
|
|
20231201,150100,188837765,3740,3740,3740,3740,0
|
|
20231201,150000,188837765,3740,3740,3740,3740,25
|
|
20231201,145900,188744265,3740,3740,3740,3740,0
|
|
20231201,145800,188744265,3740,3740,3740,3740,0
|
|
20231201,145700,188744265,3740,3740,3740,3740,0
|
|
20231201,145600,188744265,3740,3740,3740,3740,12
|
|
20231201,145500,188699385,3740,3740,3740,3740,1
|
|
20231201,145400,188695645,3740,3740,3740,3740,0
|
|
20231201,145300,188695645,3740,3740,3740,3740,0
|
|
20231201,145200,188695645,3740,3740,3740,3740,0
|
|
20231201,145100,188695645,3740,3740,3740,3740,0
|
|
20231201,145000,188695645,3740,3740,3740,3740,0
|
|
20231201,144900,188695645,3740,3740,3740,3740,90
|
|
20231201,144800,188359045,3740,3740,3740,3740,0
|
|
20231201,144700,188359045,3740,3740,3740,3740,0
|
|
20231201,144600,188359045,3740,3735,3740,3735,12
|
|
20231201,144500,188314215,3740,3740,3740,3740,0
|
|
20231201,144400,188314215,3740,3740,3740,3740,0
|
|
20231201,144300,188314215,3740,3740,3740,3740,0
|
|
20231201,144200,188314215,3740,3740,3740,3740,0
|
|
20231201,144100,188314215,3740,3740,3740,3740,0
|
|
20231201,144000,188314215,3740,3740,3740,3740,26
|
|
20231201,143900,188216975,3730,3730,3730,3730,0
|
|
20231201,143800,188216975,3730,3730,3730,3730,134
|
|
20231201,143700,187717155,3730,3730,3730,3730,0
|
|
20231201,143600,187717155,3730,3725,3730,3725,15
|
|
20231201,143500,187661215,3710,3710,3710,3710,0
|
|
20231201,143400,187661215,3710,3710,3710,3710,0
|
|
20231201,143300,187661215,3710,3725,3725,3705,739
|
|
20231201,143200,184918150,3730,3730,3730,3730,0
|
|
20231201,143100,184918150,3730,3730,3730,3730,0
|
|
20231201,143000,184918150,3730,3730,3730,3730,6
|
|
20231201,142900,184895770,3730,3730,3730,3730,0
|
|
20231201,142800,184895770,3730,3730,3730,3730,0
|
|
20231201,142700,184895770,3730,3730,3730,3730,0
|
|
20231201,142600,184895770,3730,3730,3730,3730,12
|
|
20231201,142500,184851010,3730,3730,3730,3730,0
|
|
20231201,142400,184851010,3730,3730,3730,3730,0
|
|
20231201,142300,184851010,3730,3730,3730,3730,0
|
|
20231201,142200,184851010,3730,3730,3730,3730,0
|
|
20231201,142100,184851010,3730,3730,3730,3730,25
|
|
20231201,142000,184757760,3730,3730,3730,3730,5
|
|
20231201,141900,184739110,3735,3735,3735,3735,0
|
|
20231201,141800,184739110,3735,3735,3735,3735,0
|
|
20231201,141700,184739110,3735,3735,3735,3735,0
|
|
20231201,141600,184739110,3735,3735,3735,3735,949
|
|
20231201,141500,181194595,3730,3730,3730,3730,0
|
|
20231201,141400,181194595,3730,3730,3730,3730,8
|
|
20231201,141300,181164755,3730,3730,3730,3730,0
|
|
20231201,141200,181164755,3730,3730,3730,3730,0
|
|
20231201,141100,181164755,3730,3730,3730,3730,7
|
|
20231201,141000,181138645,3730,3735,3735,3730,4
|
|
20231201,140900,181123715,3735,3735,3735,3735,0
|
|
20231201,140800,181123715,3735,3735,3735,3735,0
|
|
20231201,140700,181123715,3735,3735,3735,3735,0
|
|
20231201,140600,181123715,3735,3735,3735,3735,12
|
|
20231201,140500,181078895,3740,3740,3740,3740,1
|
|
20231201,140400,181075155,3725,3725,3725,3725,0
|
|
20231201,140300,181075155,3725,3725,3725,3725,0
|
|
20231201,140200,181075155,3725,3730,3730,3725,5
|
|
20231201,140100,181056520,3740,3740,3740,3740,25
|
|
20231201,140000,180963020,3730,3735,3735,3730,1119
|
|
20231201,135900,176787870,3740,3740,3740,3740,50
|
|
20231201,135800,176600870,3740,3740,3740,3740,6
|
|
20231201,135700,176578430,3740,3740,3740,3740,0
|
|
20231201,135600,176578430,3740,3740,3740,3740,12
|
|
20231201,135500,176533550,3735,3735,3735,3735,10
|
|
20231201,135400,176496200,3740,3740,3740,3740,743
|
|
20231201,135300,173717380,3740,3740,3740,3740,0
|
|
20231201,135200,173717380,3740,3740,3740,3740,0
|
|
20231201,135100,173717380,3740,3740,3740,3740,21
|
|
20231201,135000,173638840,3740,3740,3740,3740,0
|
|
20231201,134900,173638840,3740,3740,3740,3740,0
|
|
20231201,134800,173638840,3740,3740,3740,3740,9
|
|
20231201,134700,173605180,3745,3745,3745,3745,0
|
|
20231201,134600,173605180,3745,3745,3745,3745,12
|
|
20231201,134500,173560240,3745,3745,3745,3745,0
|
|
20231201,134400,173560240,3745,3745,3745,3745,0
|
|
20231201,134300,173560240,3745,3745,3745,3745,0
|
|
20231201,134200,173560240,3745,3745,3745,3745,25
|
|
20231201,134100,173466615,3745,3745,3745,3745,0
|
|
20231201,134000,173466615,3745,3745,3745,3745,0
|
|
20231201,133900,173466615,3745,3745,3745,3745,0
|
|
20231201,133800,173466615,3745,3745,3745,3745,0
|
|
20231201,133700,173466615,3745,3745,3745,3745,1373
|
|
20231201,133600,168324730,3745,3750,3750,3745,3013
|
|
20231201,133500,157040980,3745,3745,3745,3745,0
|
|
20231201,133400,157040980,3745,3745,3745,3745,2623
|
|
20231201,133300,147217845,3745,3745,3745,3745,5848
|
|
20231201,133200,125317085,3745,3745,3745,3745,0
|
|
20231201,133100,125317085,3745,3745,3745,3745,51
|
|
20231201,133000,125126090,3740,3740,3740,3740,0
|
|
20231201,132900,125126090,3740,3740,3740,3740,0
|
|
20231201,132800,125126090,3740,3740,3740,3740,82
|
|
20231201,132700,124819410,3745,3745,3745,3745,0
|
|
20231201,132600,124819410,3745,3745,3745,3745,21
|
|
20231201,132500,124740765,3745,3745,3745,3745,1
|
|
20231201,132400,124737020,3750,3750,3750,3750,0
|
|
20231201,132300,124737020,3750,3750,3750,3750,1
|
|
20231201,132200,124733270,3750,3750,3750,3750,25
|
|
20231201,132100,124639520,3750,3750,3750,3750,0
|
|
20231201,132000,124639520,3750,3750,3750,3750,0
|
|
20231201,131900,124639520,3750,3750,3750,3750,184
|
|
20231201,131800,123949520,3750,3750,3750,3750,341
|
|
20231201,131700,122670770,3765,3765,3765,3765,0
|
|
20231201,131600,122670770,3765,3765,3765,3765,181
|
|
20231201,131500,121989305,3765,3765,3765,3765,0
|
|
20231201,131400,121989305,3765,3765,3765,3765,13028
|
|
20231201,131300,72938885,3765,3765,3765,3765,0
|
|
20231201,131200,72938885,3765,3765,3765,3765,0
|
|
20231201,131100,72938885,3765,3765,3765,3765,492
|
|
20231201,131000,71086505,3750,3750,3750,3750,0
|
|
20231201,130900,71086505,3750,3750,3750,3750,0
|
|
20231201,130800,71086505,3750,3750,3750,3750,0
|
|
20231201,130700,71086505,3750,3750,3750,3750,0
|
|
20231201,130600,71086505,3750,3765,3765,3750,159
|
|
20231201,130500,70490060,3765,3765,3765,3765,0
|
|
20231201,130400,70490060,3765,3765,3765,3765,0
|
|
20231201,130300,70490060,3765,3765,3765,3765,25
|
|
20231201,130200,70395935,3770,3770,3770,3770,0
|
|
20231201,130100,70395935,3770,3770,3770,3770,0
|
|
20231201,130000,70395935,3770,3770,3770,3770,0
|
|
20231201,125900,70395935,3770,3770,3770,3770,0
|
|
20231201,125800,70395935,3770,3770,3770,3770,0
|
|
20231201,125700,70395935,3770,3770,3770,3770,0
|
|
20231201,125600,70395935,3770,3770,3770,3770,13
|
|
20231201,125500,70346925,3765,3765,3765,3765,64
|
|
20231201,125400,70105965,3765,3765,3765,3765,79
|
|
20231201,125300,69808530,3760,3760,3760,3760,0
|
|
20231201,125200,69808530,3760,3760,3760,3760,0
|
|
20231201,125100,69808530,3760,3760,3760,3760,0
|
|
20231201,125000,69808530,3760,3760,3760,3760,48
|
|
20231201,124900,69628050,3770,3770,3770,3770,0
|
|
20231201,124800,69628050,3770,3770,3770,3770,0
|
|
20231201,124700,69628050,3770,3770,3770,3770,1
|
|
20231201,124600,69624280,3760,3770,3770,3760,14
|
|
20231201,124500,69571510,3770,3770,3770,3770,41
|
|
20231201,124400,69416940,3770,3770,3770,3770,0
|
|
20231201,124300,69416940,3770,3770,3770,3770,25
|
|
20231201,124200,69322690,3770,3770,3770,3770,0
|
|
20231201,124100,69322690,3770,3770,3770,3770,41
|
|
20231201,124000,69168120,3760,3760,3760,3760,10
|
|
20231201,123900,69130520,3760,3760,3760,3760,22
|
|
20231201,123800,69047800,3760,3760,3760,3760,0
|
|
20231201,123700,69047800,3760,3760,3760,3760,9
|
|
20231201,123600,69013960,3760,3760,3760,3760,13
|
|
20231201,123500,68965080,3760,3760,3760,3760,0
|
|
20231201,123400,68965080,3760,3760,3760,3760,0
|
|
20231201,123300,68965080,3760,3760,3760,3760,41
|
|
20231201,123200,68810920,3760,3760,3760,3760,1
|
|
20231201,123100,68807160,3760,3760,3760,3760,0
|
|
20231201,123000,68807160,3760,3760,3760,3760,0
|
|
20231201,122900,68807160,3760,3760,3760,3760,41
|
|
20231201,122800,68653000,3760,3760,3760,3760,0
|
|
20231201,122700,68653000,3760,3760,3760,3760,0
|
|
20231201,122600,68653000,3760,3760,3760,3760,54
|
|
20231201,122500,68449960,3760,3760,3760,3760,0
|
|
20231201,122400,68449960,3760,3760,3760,3760,26
|
|
20231201,122300,68352200,3760,3760,3760,3760,0
|
|
20231201,122200,68352200,3760,3760,3760,3760,47
|
|
20231201,122100,68175480,3760,3760,3760,3760,0
|
|
20231201,122000,68175480,3760,3760,3760,3760,0
|
|
20231201,121900,68175480,3760,3760,3760,3760,206
|
|
20231201,121800,67400920,3750,3760,3760,3750,76
|
|
20231201,121700,67115510,3760,3760,3760,3760,0
|
|
20231201,121600,67115510,3760,3760,3760,3760,13
|
|
20231201,121500,67066630,3760,3760,3760,3760,0
|
|
20231201,121400,67066630,3760,3760,3760,3760,41
|
|
20231201,121300,66912470,3760,3760,3760,3760,0
|
|
20231201,121200,66912470,3760,3760,3760,3760,0
|
|
20231201,121100,66912470,3760,3760,3760,3760,0
|
|
20231201,121000,66912470,3760,3760,3760,3760,41
|
|
20231201,120900,66758310,3755,3755,3755,3755,0
|
|
20231201,120800,66758310,3755,3755,3755,3755,0
|
|
20231201,120700,66758310,3755,3755,3755,3755,1
|
|
20231201,120600,66754555,3760,3760,3760,3760,319
|
|
20231201,120500,65555115,3760,3760,3760,3760,35
|
|
20231201,120400,65423515,3755,3755,3755,3755,0
|
|
20231201,120300,65423515,3755,3755,3755,3755,0
|
|
20231201,120200,65423515,3755,3755,3755,3755,40
|
|
20231201,120100,65273315,3755,3755,3755,3755,0
|
|
20231201,120000,65273315,3755,3755,3755,3755,319
|
|
20231201,115900,64075470,3755,3755,3755,3755,0
|
|
20231201,115800,64075470,3755,3755,3755,3755,41
|
|
20231201,115700,63921515,3760,3760,3760,3760,0
|
|
20231201,115600,63921515,3760,3760,3760,3760,13
|
|
20231201,115500,63872635,3760,3760,3760,3760,41
|
|
20231201,115400,63718475,3760,3760,3760,3760,0
|
|
20231201,115300,63718475,3760,3760,3760,3760,0
|
|
20231201,115200,63718475,3760,3760,3760,3760,0
|
|
20231201,115100,63718475,3760,3760,3760,3760,41
|
|
20231201,115000,63564315,3760,3760,3760,3760,6
|
|
20231201,114900,63541755,3760,3760,3760,3760,0
|
|
20231201,114800,63541755,3760,3760,3760,3760,0
|
|
20231201,114700,63541755,3760,3760,3760,3760,41
|
|
20231201,114600,63387595,3760,3760,3760,3760,13
|
|
20231201,114500,63338715,3760,3760,3760,3760,1
|
|
20231201,114400,63334955,3760,3760,3760,3760,173
|
|
20231201,114300,62684475,3760,3760,3760,3760,41
|
|
20231201,114200,62530315,3760,3760,3760,3760,0
|
|
20231201,114100,62530315,3760,3760,3760,3760,0
|
|
20231201,114000,62530315,3760,3760,3760,3760,0
|
|
20231201,113900,62530315,3760,3760,3760,3760,41
|
|
20231201,113800,62376155,3760,3760,3760,3760,0
|
|
20231201,113700,62376155,3760,3760,3760,3760,0
|
|
20231201,113600,62376155,3760,3760,3760,3760,0
|
|
20231201,113500,62376155,3760,3760,3760,3760,41
|
|
20231201,113400,62221995,3760,3755,3760,3755,128
|
|
20231201,113300,61740720,3760,3760,3760,3760,0
|
|
20231201,113200,61740720,3760,3760,3760,3760,123
|
|
20231201,113100,61278240,3760,3760,3760,3760,41
|
|
20231201,113000,61124080,3760,3760,3760,3760,0
|
|
20231201,112900,61124080,3760,3760,3760,3760,0
|
|
20231201,112800,61124080,3760,3760,3760,3760,0
|
|
20231201,112700,61124080,3760,3760,3760,3760,42
|
|
20231201,112600,60966160,3760,3760,3760,3760,0
|
|
20231201,112500,60966160,3760,3760,3760,3760,0
|
|
20231201,112400,60966160,3760,3760,3760,3760,42
|
|
20231201,112300,60808240,3760,3760,3760,3760,0
|
|
20231201,112200,60808240,3760,3760,3760,3760,0
|
|
20231201,112100,60808240,3760,3760,3760,3760,0
|
|
20231201,112000,60808240,3760,3760,3760,3760,85
|
|
20231201,111900,60488640,3760,3760,3760,3760,71
|
|
20231201,111800,60221680,3760,3760,3760,3760,6
|
|
20231201,111700,60199120,3760,3760,3760,3760,0
|
|
20231201,111600,60199120,3760,3760,3760,3760,42
|
|
20231201,111500,60041200,3760,3760,3760,3760,17
|
|
20231201,111400,59977280,3760,3760,3760,3760,12
|
|
20231201,111300,59932160,3760,3760,3760,3760,1
|
|
20231201,111200,59928400,3730,3770,3770,3730,183
|
|
20231201,111100,59240555,3770,3770,3770,3770,0
|
|
20231201,111000,59240555,3770,3770,3770,3770,0
|
|
20231201,110900,59240555,3770,3770,3770,3770,265
|
|
20231201,110800,58241505,3770,3765,3770,3765,62
|
|
20231201,110700,58007865,3765,3765,3765,3765,3
|
|
20231201,110600,57996570,3765,3765,3765,3765,5
|
|
20231201,110500,57977745,3765,3765,3765,3765,32
|
|
20231201,110400,57857265,3765,3765,3765,3765,150
|
|
20231201,110300,57292515,3765,3765,3765,3765,0
|
|
20231201,110200,57292515,3765,3765,3765,3765,0
|
|
20231201,110100,57292515,3765,3765,3765,3765,19
|
|
20231201,110000,57220980,3770,3770,3770,3770,42
|
|
20231201,105900,57062640,3770,3770,3770,3770,265
|
|
20231201,105800,56063590,3770,3770,3770,3770,0
|
|
20231201,105700,56063590,3770,3770,3770,3770,0
|
|
20231201,105600,56063590,3770,3770,3770,3770,42
|
|
20231201,105500,55905250,3770,3770,3770,3770,0
|
|
20231201,105400,55905250,3770,3770,3770,3770,0
|
|
20231201,105300,55905250,3770,3770,3770,3770,42
|
|
20231201,105200,55746910,3765,3765,3765,3765,0
|
|
20231201,105100,55746910,3765,3765,3765,3765,16
|
|
20231201,105000,55686670,3765,3765,3765,3765,500
|
|
20231201,104900,53804170,3770,3770,3770,3770,42
|
|
20231201,104800,53645830,3765,3765,3765,3765,333
|
|
20231201,104700,52392085,3765,3765,3765,3765,100
|
|
20231201,104600,52015585,3770,3770,3770,3770,6
|
|
20231201,104500,51992965,3770,3770,3770,3770,42
|
|
20231201,104400,51834625,3770,3770,3770,3770,0
|
|
20231201,104300,51834625,3770,3770,3770,3770,0
|
|
20231201,104200,51834625,3770,3770,3770,3770,10
|
|
20231201,104100,51796925,3770,3770,3770,3770,85
|
|
20231201,104000,51476475,3765,3765,3765,3765,66
|
|
20231201,103900,51227985,3770,3770,3770,3770,0
|
|
20231201,103800,51227985,3770,3770,3775,3770,22
|
|
20231201,103700,51145040,3770,3765,3770,3765,43
|
|
20231201,103600,50983040,3770,3765,3770,3765,23
|
|
20231201,103500,50896440,3770,3770,3775,3770,600
|
|
20231201,103400,48633590,3775,3775,3775,3775,6
|
|
20231201,103300,48610940,3775,3775,3775,3775,96
|
|
20231201,103200,48248540,3775,3775,3775,3775,0
|
|
20231201,103100,48248540,3775,3775,3775,3775,0
|
|
20231201,103000,48248540,3775,3775,3775,3775,5
|
|
20231201,102900,48229665,3775,3775,3775,3775,42
|
|
20231201,102800,48071115,3775,3775,3775,3775,58
|
|
20231201,102700,47852165,3775,3775,3775,3775,0
|
|
20231201,102600,47852165,3775,3775,3775,3775,0
|
|
20231201,102500,47852165,3775,3775,3775,3775,42
|
|
20231201,102400,47693615,3775,3775,3775,3775,0
|
|
20231201,102300,47693615,3775,3775,3775,3775,0
|
|
20231201,102200,47693615,3775,3770,3775,3770,43
|
|
20231201,102100,47531295,3775,3775,3775,3775,0
|
|
20231201,102000,47531295,3775,3775,3775,3775,0
|
|
20231201,101900,47531295,3775,3780,3780,3775,3
|
|
20231201,101800,47519965,3780,3780,3780,3780,42
|
|
20231201,101700,47361205,3775,3775,3780,3775,1656
|
|
20231201,101600,41109785,3780,3780,3780,3780,0
|
|
20231201,101500,41109785,3780,3780,3780,3780,0
|
|
20231201,101400,41109785,3780,3780,3780,3775,1459
|
|
20231201,101300,35599765,3775,3775,3775,3775,1131
|
|
20231201,101200,31330240,3775,3775,3775,3775,0
|
|
20231201,101100,31330240,3775,3775,3775,3775,0
|
|
20231201,101000,31330240,3775,3770,3775,3770,376
|
|
20231201,100900,29910915,3770,3770,3770,3770,0
|
|
20231201,100800,29910915,3770,3770,3775,3770,76
|
|
20231201,100700,29624390,3770,3770,3770,3770,1
|
|
20231201,100600,29620620,3765,3765,3765,3765,11
|
|
20231201,100500,29579205,3770,3770,3770,3770,0
|
|
20231201,100400,29579205,3770,3770,3770,3770,0
|
|
20231201,100300,29579205,3770,3770,3770,3770,0
|
|
20231201,100200,29579205,3770,3770,3770,3770,42
|
|
20231201,100100,29420865,3770,3770,3770,3770,0
|
|
20231201,100000,29420865,3770,3770,3770,3770,409
|
|
20231201,095900,27878935,3765,3750,3770,3750,2036
|
|
20231201,095800,20231895,3750,3735,3750,3735,943
|
|
20231201,095700,16709160,3735,3735,3735,3735,0
|
|
20231201,095600,16709160,3735,3735,3735,3735,0
|
|
20231201,095500,16709160,3735,3735,3735,3735,0
|
|
20231201,095400,16709160,3735,3735,3735,3735,42
|
|
20231201,095300,16552290,3735,3735,3735,3735,0
|
|
20231201,095200,16552290,3735,3730,3735,3730,267
|
|
20231201,095100,15556375,3730,3730,3730,3730,43
|
|
20231201,095000,15395985,3730,3730,3730,3730,0
|
|
20231201,094900,15395985,3730,3730,3730,3730,0
|
|
20231201,094800,15395985,3730,3730,3730,3730,0
|
|
20231201,094700,15395985,3730,3730,3730,3730,42
|
|
20231201,094600,15239325,3735,3735,3735,3735,0
|
|
20231201,094500,15239325,3735,3735,3735,3735,0
|
|
20231201,094400,15239325,3735,3735,3735,3735,0
|
|
20231201,094300,15239325,3735,3735,3735,3735,2
|
|
20231201,094200,15231855,3735,3735,3735,3735,7
|
|
20231201,094100,15205710,3735,3735,3735,3735,1
|
|
20231201,094000,15201975,3720,3720,3720,3720,0
|
|
20231201,093900,15201975,3720,3720,3720,3720,0
|
|
20231201,093800,15201975,3720,3720,3720,3720,0
|
|
20231201,093700,15201975,3720,3720,3720,3720,785
|
|
20231201,093600,12281775,3720,3720,3720,3720,0
|
|
20231201,093500,12281775,3720,3720,3720,3720,0
|
|
20231201,093400,12281775,3720,3720,3720,3720,0
|
|
20231201,093300,12281775,3720,3720,3720,3720,0
|
|
20231201,093200,12281775,3720,3720,3720,3720,25
|
|
20231201,093100,12188775,3735,3735,3735,3735,0
|
|
20231201,093000,12188775,3735,3735,3735,3735,0
|
|
20231201,092900,12188775,3735,3735,3735,3735,0
|
|
20231201,092800,12188775,3735,3735,3735,3735,0
|
|
20231201,092700,12188775,3735,3735,3735,3735,0
|
|
20231201,092600,12188775,3735,3735,3735,3735,0
|
|
20231201,092500,12188775,3735,3735,3735,3735,0
|
|
20231201,092400,12188775,3735,3735,3735,3735,0
|
|
20231201,092300,12188775,3735,3735,3735,3735,0
|
|
20231201,092200,12188775,3735,3735,3735,3735,0
|
|
20231201,092100,12188775,3735,3735,3735,3735,0
|
|
20231201,092000,12188775,3735,3730,3735,3730,143
|
|
20231201,091900,11655380,3730,3730,3730,3730,68
|
|
20231201,091800,11401740,3730,3730,3730,3730,0
|
|
20231201,091700,11401740,3730,3730,3730,3730,1
|
|
20231201,091600,11398010,3730,3730,3730,3730,1
|
|
20231201,091500,11394280,3720,3720,3720,3720,0
|
|
20231201,091400,11394280,3720,3720,3720,3720,0
|
|
20231201,091300,11394280,3720,3720,3720,3720,0
|
|
20231201,091200,11394280,3720,3720,3720,3720,137
|
|
20231201,091100,10884640,3710,3710,3710,3710,936
|
|
20231201,091000,7412080,3730,3730,3730,3730,0
|
|
20231201,090900,7412080,3730,3730,3730,3730,0
|
|
20231201,090800,7412080,3730,3730,3730,3730,0
|
|
20231201,090700,7412080,3730,3730,3730,3730,0
|
|
20231201,090600,7412080,3730,3730,3730,3730,2
|
|
20231201,090500,7404620,3745,3745,3745,3745,0
|
|
20231201,090400,7404620,3745,3745,3745,3745,2
|
|
20231201,090300,7397130,3745,3745,3745,3745,1
|
|
20231201,090200,7393385,3735,3735,3735,3735,283
|
|
20231201,090100,6336380,3735,3740,3750,3735,970
|
|
20231201,090000,2700000,3750,3750,3750,3750,720
|