659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195600,337103200,4760,4760,4760,4760,1141
|
|
20231201,195500,337103200,4760,4760,4760,4760,0
|
|
20231201,195400,337103200,4760,4760,4760,4760,0
|
|
20231201,195300,337103200,4760,4760,4760,4760,0
|
|
20231201,195200,337103200,4760,4760,4760,4760,0
|
|
20231201,195100,337103200,4760,4760,4760,4760,0
|
|
20231201,195000,337103200,4760,4760,4760,4760,0
|
|
20231201,194900,337103200,4760,4760,4760,4760,0
|
|
20231201,194800,337103200,4760,4760,4760,4760,0
|
|
20231201,194700,337103200,4760,4760,4760,4760,0
|
|
20231201,194600,337103200,4760,4760,4760,4760,0
|
|
20231201,194500,337103200,4760,4760,4760,4760,0
|
|
20231201,194400,337103200,4760,4760,4760,4760,0
|
|
20231201,194300,337103200,4760,4760,4760,4760,0
|
|
20231201,194200,337103200,4760,4760,4760,4760,0
|
|
20231201,194100,337103200,4760,4760,4760,4760,0
|
|
20231201,194000,337103200,4760,4760,4760,4760,0
|
|
20231201,193900,337103200,4760,4760,4760,4760,0
|
|
20231201,193800,337103200,4760,4760,4760,4760,0
|
|
20231201,193700,337103200,4760,4760,4760,4760,0
|
|
20231201,193600,337103200,4760,4760,4760,4760,0
|
|
20231201,193500,337103200,4760,4760,4760,4760,0
|
|
20231201,193400,337103200,4760,4760,4760,4760,0
|
|
20231201,193300,337103200,4760,4760,4760,4760,0
|
|
20231201,193200,337103200,4760,4760,4760,4760,0
|
|
20231201,193100,337103200,4760,4760,4760,4760,0
|
|
20231201,193000,337103200,4760,4760,4760,4760,0
|
|
20231201,192900,337103200,4760,4760,4760,4760,0
|
|
20231201,192800,337103200,4760,4760,4760,4760,0
|
|
20231201,192700,337103200,4760,4760,4760,4760,0
|
|
20231201,192600,337103200,4760,4760,4760,4760,1141
|
|
20231201,192500,337103200,4760,4760,4760,4760,0
|
|
20231201,192400,337103200,4760,4760,4760,4760,0
|
|
20231201,192300,337103200,4760,4760,4760,4760,0
|
|
20231201,192200,337103200,4760,4760,4760,4760,0
|
|
20231201,192100,337103200,4760,4760,4760,4760,0
|
|
20231201,192000,337103200,4760,4760,4760,4760,0
|
|
20231201,191900,337103200,4760,4760,4760,4760,0
|
|
20231201,191800,337103200,4760,4760,4760,4760,0
|
|
20231201,191700,337103200,4760,4760,4760,4760,0
|
|
20231201,191600,337103200,4760,4760,4760,4760,0
|
|
20231201,191500,337103200,4760,4760,4760,4760,0
|
|
20231201,191400,337103200,4760,4760,4760,4760,0
|
|
20231201,191300,337103200,4760,4760,4760,4760,0
|
|
20231201,191200,337103200,4760,4760,4760,4760,0
|
|
20231201,191100,337103200,4760,4760,4760,4760,0
|
|
20231201,191000,337103200,4760,4760,4760,4760,0
|
|
20231201,190900,337103200,4760,4760,4760,4760,0
|
|
20231201,190800,337103200,4760,4760,4760,4760,0
|
|
20231201,190700,337103200,4760,4760,4760,4760,0
|
|
20231201,190600,337103200,4760,4760,4760,4760,0
|
|
20231201,190500,337103200,4760,4760,4760,4760,0
|
|
20231201,190400,337103200,4760,4760,4760,4760,0
|
|
20231201,190300,337103200,4760,4760,4760,4760,0
|
|
20231201,190200,337103200,4760,4760,4760,4760,0
|
|
20231201,190100,337103200,4760,4760,4760,4760,0
|
|
20231201,190000,337103200,4760,4760,4760,4760,0
|
|
20231201,185900,337103200,4760,4760,4760,4760,0
|
|
20231201,185800,337103200,4760,4760,4760,4760,0
|
|
20231201,185700,337103200,4760,4760,4760,4760,0
|
|
20231201,185600,337103200,4760,4760,4760,4760,1141
|
|
20231201,185500,337103200,4760,4760,4760,4760,0
|
|
20231201,185400,337103200,4760,4760,4760,4760,0
|
|
20231201,185300,337103200,4760,4760,4760,4760,0
|
|
20231201,185200,337103200,4760,4760,4760,4760,0
|
|
20231201,185100,337103200,4760,4760,4760,4760,0
|
|
20231201,185000,337103200,4760,4760,4760,4760,0
|
|
20231201,184900,337103200,4760,4760,4760,4760,0
|
|
20231201,184800,337103200,4760,4760,4760,4760,0
|
|
20231201,184700,337103200,4760,4760,4760,4760,0
|
|
20231201,184600,337103200,4760,4760,4760,4760,0
|
|
20231201,184500,337103200,4760,4760,4760,4760,0
|
|
20231201,184400,337103200,4760,4760,4760,4760,0
|
|
20231201,184300,337103200,4760,4760,4760,4760,0
|
|
20231201,184200,337103200,4760,4760,4760,4760,0
|
|
20231201,184100,337103200,4760,4760,4760,4760,0
|
|
20231201,184000,337103200,4760,4760,4760,4760,0
|
|
20231201,183900,337103200,4760,4760,4760,4760,0
|
|
20231201,183800,337103200,4760,4760,4760,4760,0
|
|
20231201,183700,337103200,4760,4760,4760,4760,0
|
|
20231201,183600,337103200,4760,4760,4760,4760,0
|
|
20231201,183500,337103200,4760,4760,4760,4760,0
|
|
20231201,183400,337103200,4760,4760,4760,4760,0
|
|
20231201,183300,337103200,4760,4760,4760,4760,0
|
|
20231201,183200,337103200,4760,4760,4760,4760,0
|
|
20231201,183100,337103200,4760,4760,4760,4760,0
|
|
20231201,183000,337103200,4760,4760,4760,4760,0
|
|
20231201,182900,337103200,4760,4760,4760,4760,0
|
|
20231201,182800,337103200,4760,4760,4760,4760,0
|
|
20231201,182700,337103200,4760,4760,4760,4760,0
|
|
20231201,182600,337103200,4760,4760,4760,4760,1141
|
|
20231201,182500,337103200,4760,4760,4760,4760,0
|
|
20231201,182400,337103200,4760,4760,4760,4760,0
|
|
20231201,182300,337103200,4760,4760,4760,4760,0
|
|
20231201,182200,337103200,4760,4760,4760,4760,0
|
|
20231201,182100,337103200,4760,4760,4760,4760,0
|
|
20231201,182000,337103200,4760,4760,4760,4760,0
|
|
20231201,181900,337103200,4760,4760,4760,4760,0
|
|
20231201,181800,337103200,4760,4760,4760,4760,0
|
|
20231201,181700,337103200,4760,4760,4760,4760,0
|
|
20231201,181600,337103200,4760,4760,4760,4760,0
|
|
20231201,181500,337103200,4760,4760,4760,4760,0
|
|
20231201,181400,337103200,4760,4760,4760,4760,0
|
|
20231201,181300,337103200,4760,4760,4760,4760,0
|
|
20231201,181200,337103200,4760,4760,4760,4760,0
|
|
20231201,181100,337103200,4760,4760,4760,4760,0
|
|
20231201,181000,337103200,4760,4760,4760,4760,0
|
|
20231201,180900,337103200,4760,4760,4760,4760,0
|
|
20231201,180800,337103200,4760,4760,4760,4760,0
|
|
20231201,180700,337103200,4760,4760,4760,4760,0
|
|
20231201,180600,337103200,4760,4760,4760,4760,0
|
|
20231201,180500,337103200,4760,4760,4760,4760,0
|
|
20231201,180400,337103200,4760,4760,4760,4760,0
|
|
20231201,180300,337103200,4760,4760,4760,4760,0
|
|
20231201,180200,337103200,4760,4760,4760,4760,0
|
|
20231201,180100,337103200,4760,4760,4760,4760,0
|
|
20231201,180000,337103200,4760,4760,4760,4760,0
|
|
20231201,175900,337103200,4760,4760,4760,4760,0
|
|
20231201,175800,337103200,4760,4760,4760,4760,0
|
|
20231201,175700,337103200,4760,4760,4760,4760,0
|
|
20231201,175600,337103200,4760,4760,4760,4760,1141
|
|
20231201,175500,337103200,4760,4760,4760,4760,0
|
|
20231201,175400,337103200,4760,4760,4760,4760,0
|
|
20231201,175300,337103200,4760,4760,4760,4760,0
|
|
20231201,175200,337103200,4760,4760,4760,4760,0
|
|
20231201,175100,337103200,4760,4760,4760,4760,0
|
|
20231201,175000,337103200,4760,4760,4760,4760,0
|
|
20231201,174900,337103200,4760,4760,4760,4760,0
|
|
20231201,174800,337103200,4760,4760,4760,4760,0
|
|
20231201,174700,337103200,4760,4760,4760,4760,0
|
|
20231201,174600,337103200,4760,4760,4760,4760,0
|
|
20231201,174500,337103200,4760,4760,4760,4760,0
|
|
20231201,174400,337103200,4760,4760,4760,4760,0
|
|
20231201,174300,337103200,4760,4760,4760,4760,0
|
|
20231201,174200,337103200,4760,4760,4760,4760,0
|
|
20231201,174100,337103200,4760,4760,4760,4760,0
|
|
20231201,174000,337103200,4760,4760,4760,4760,0
|
|
20231201,173900,337103200,4760,4760,4760,4760,0
|
|
20231201,173800,337103200,4760,4760,4760,4760,0
|
|
20231201,173700,337103200,4760,4760,4760,4760,0
|
|
20231201,173600,337103200,4760,4760,4760,4760,0
|
|
20231201,173500,337103200,4760,4760,4760,4760,0
|
|
20231201,173400,337103200,4760,4760,4760,4760,0
|
|
20231201,173300,337103200,4760,4760,4760,4760,0
|
|
20231201,173200,337103200,4760,4760,4760,4760,0
|
|
20231201,173100,337103200,4760,4760,4760,4760,0
|
|
20231201,173000,337103200,4760,4760,4760,4760,0
|
|
20231201,172900,337103200,4760,4760,4760,4760,0
|
|
20231201,172800,337103200,4760,4760,4760,4760,0
|
|
20231201,172700,337103200,4760,4760,4760,4760,0
|
|
20231201,172600,337103200,4760,4760,4760,4760,1141
|
|
20231201,172500,337103200,4760,4760,4760,4760,0
|
|
20231201,172400,337103200,4760,4760,4760,4760,0
|
|
20231201,172300,337103200,4760,4760,4760,4760,0
|
|
20231201,172200,337103200,4760,4760,4760,4760,0
|
|
20231201,172100,337103200,4760,4760,4760,4760,0
|
|
20231201,172000,337103200,4760,4760,4760,4760,0
|
|
20231201,171900,337103200,4760,4760,4760,4760,0
|
|
20231201,171800,337103200,4760,4760,4760,4760,0
|
|
20231201,171700,337103200,4760,4760,4760,4760,0
|
|
20231201,171600,337103200,4760,4760,4760,4760,0
|
|
20231201,171500,337103200,4760,4760,4760,4760,0
|
|
20231201,171400,337103200,4760,4760,4760,4760,0
|
|
20231201,171300,337103200,4760,4760,4760,4760,0
|
|
20231201,171200,337103200,4760,4760,4760,4760,0
|
|
20231201,171100,337103200,4760,4760,4760,4760,0
|
|
20231201,171000,337103200,4760,4760,4760,4760,0
|
|
20231201,170900,337103200,4760,4760,4760,4760,0
|
|
20231201,170800,337103200,4760,4760,4760,4760,0
|
|
20231201,170700,337103200,4760,4760,4760,4760,0
|
|
20231201,170600,337103200,4760,4760,4760,4760,0
|
|
20231201,170500,337103200,4760,4760,4760,4760,0
|
|
20231201,170400,337103200,4760,4760,4760,4760,0
|
|
20231201,170300,337103200,4760,4760,4760,4760,0
|
|
20231201,170200,337103200,4760,4760,4760,4760,0
|
|
20231201,170100,337103200,4760,4760,4760,4760,0
|
|
20231201,170000,337103200,4760,4760,4760,4760,0
|
|
20231201,165900,337103200,4760,4760,4760,4760,0
|
|
20231201,165800,337103200,4760,4760,4760,4760,0
|
|
20231201,165700,337103200,4760,4760,4760,4760,0
|
|
20231201,165600,337103200,4760,4760,4760,4760,1141
|
|
20231201,165500,337103200,4760,4760,4760,4760,0
|
|
20231201,165400,337103200,4760,4760,4760,4760,0
|
|
20231201,165300,337103200,4760,4760,4760,4760,0
|
|
20231201,165200,337103200,4760,4760,4760,4760,0
|
|
20231201,165100,337103200,4760,4760,4760,4760,0
|
|
20231201,165000,337103200,4760,4760,4760,4760,0
|
|
20231201,164900,337103200,4760,4760,4760,4760,0
|
|
20231201,164800,337103200,4760,4760,4760,4760,0
|
|
20231201,164700,337103200,4760,4760,4760,4760,0
|
|
20231201,164600,337103200,4760,4760,4760,4760,0
|
|
20231201,164500,337103200,4760,4760,4760,4760,0
|
|
20231201,164400,337103200,4760,4760,4760,4760,0
|
|
20231201,164300,337103200,4760,4760,4760,4760,0
|
|
20231201,164200,337103200,4760,4760,4760,4760,0
|
|
20231201,164100,337103200,4760,4760,4760,4760,0
|
|
20231201,164000,337103200,4760,4760,4760,4760,0
|
|
20231201,163900,337103200,4760,4760,4760,4760,0
|
|
20231201,163800,337103200,4760,4760,4760,4760,0
|
|
20231201,163700,337103200,4760,4760,4760,4760,0
|
|
20231201,163600,337103200,4760,4760,4760,4760,0
|
|
20231201,163500,337103200,4760,4760,4760,4760,0
|
|
20231201,163400,337103200,4760,4760,4760,4760,0
|
|
20231201,163300,337103200,4760,4760,4760,4760,0
|
|
20231201,163200,337103200,4760,4760,4760,4760,0
|
|
20231201,163100,337103200,4760,4760,4760,4760,0
|
|
20231201,163000,337103200,4760,4760,4760,4760,0
|
|
20231201,162900,337103200,4760,4760,4760,4760,0
|
|
20231201,162800,337103200,4760,4760,4760,4760,0
|
|
20231201,162700,337103200,4760,4760,4760,4760,0
|
|
20231201,162600,337103200,4760,4760,4760,4760,1141
|
|
20231201,162500,337103200,4760,4760,4760,4760,0
|
|
20231201,162400,337103200,4760,4760,4760,4760,0
|
|
20231201,162300,337103200,4760,4760,4760,4760,0
|
|
20231201,162200,337103200,4760,4760,4760,4760,0
|
|
20231201,162100,337103200,4760,4760,4760,4760,0
|
|
20231201,162000,337103200,4760,4760,4760,4760,0
|
|
20231201,161900,337103200,4760,4760,4760,4760,0
|
|
20231201,161800,337103200,4760,4760,4760,4760,0
|
|
20231201,161700,337103200,4760,4760,4760,4760,0
|
|
20231201,161600,337103200,4760,4760,4760,4760,0
|
|
20231201,161500,337103200,4760,4760,4760,4760,0
|
|
20231201,161400,337103200,4760,4760,4760,4760,0
|
|
20231201,161300,337103200,4760,4760,4760,4760,0
|
|
20231201,161200,337103200,4760,4760,4760,4760,0
|
|
20231201,161100,337103200,4760,4760,4760,4760,0
|
|
20231201,161000,337103200,4760,4760,4760,4760,0
|
|
20231201,160900,337103200,4760,4760,4760,4760,0
|
|
20231201,160800,337103200,4760,4760,4760,4760,0
|
|
20231201,160700,337103200,4760,4760,4760,4760,0
|
|
20231201,160600,337103200,4760,4760,4760,4760,0
|
|
20231201,160500,337103200,4760,4760,4760,4760,0
|
|
20231201,160400,337103200,4760,4760,4760,4760,0
|
|
20231201,160300,337103200,4760,4760,4760,4760,0
|
|
20231201,160200,337103200,4760,4760,4760,4760,0
|
|
20231201,160100,337103200,4760,4760,4760,4760,0
|
|
20231201,160000,337103200,4760,4760,4760,4760,0
|
|
20231201,155900,337103200,4760,4760,4760,4760,0
|
|
20231201,155800,337103200,4760,4760,4760,4760,0
|
|
20231201,155700,337103200,4760,4760,4760,4760,0
|
|
20231201,155600,337103200,4760,4760,4760,4760,1141
|
|
20231201,155500,337103200,4760,4760,4760,4760,0
|
|
20231201,155400,337103200,4760,4760,4760,4760,0
|
|
20231201,155300,337103200,4760,4760,4760,4760,0
|
|
20231201,155200,337103200,4760,4760,4760,4760,0
|
|
20231201,155100,337103200,4760,4760,4760,4760,0
|
|
20231201,155000,337103200,4760,4760,4760,4760,0
|
|
20231201,154900,337103200,4760,4760,4760,4760,0
|
|
20231201,154800,337103200,4760,4760,4760,4760,0
|
|
20231201,154700,337103200,4760,4760,4760,4760,0
|
|
20231201,154600,337103200,4760,4760,4760,4760,0
|
|
20231201,154500,337103200,4760,4760,4760,4760,0
|
|
20231201,154400,337103200,4760,4760,4760,4760,0
|
|
20231201,154300,337103200,4760,4760,4760,4760,0
|
|
20231201,154200,337103200,4760,4760,4760,4760,0
|
|
20231201,154100,337103200,4760,4760,4760,4760,0
|
|
20231201,154000,337103200,4760,4760,4760,4760,0
|
|
20231201,153900,337103200,4760,4760,4760,4760,0
|
|
20231201,153800,337103200,4760,4760,4760,4760,0
|
|
20231201,153700,337103200,4760,4760,4760,4760,0
|
|
20231201,153600,337103200,4760,4760,4760,4760,0
|
|
20231201,153500,337103200,4760,4760,4760,4760,0
|
|
20231201,153400,337103200,4760,4760,4760,4760,0
|
|
20231201,153300,337103200,4760,4760,4760,4760,0
|
|
20231201,153200,337103200,4760,4760,4760,4760,0
|
|
20231201,153100,337103200,4760,4760,4760,4760,0
|
|
20231201,153000,337103200,4760,4760,4760,4760,1141
|
|
20231201,152900,331672040,4740,4740,4740,4740,0
|
|
20231201,152800,331672040,4740,4740,4740,4740,0
|
|
20231201,152700,331672040,4740,4740,4740,4740,0
|
|
20231201,152600,331672040,4740,4740,4740,4740,0
|
|
20231201,152500,331672040,4740,4740,4740,4740,0
|
|
20231201,152400,331672040,4740,4740,4740,4740,0
|
|
20231201,152300,331672040,4740,4740,4740,4740,0
|
|
20231201,152200,331672040,4740,4740,4740,4740,0
|
|
20231201,152100,331672040,4740,4740,4740,4740,0
|
|
20231201,152000,331672040,4740,4740,4740,4740,0
|
|
20231201,151900,331672040,4740,4760,4765,4740,709
|
|
20231201,151800,328306535,4760,4760,4760,4755,60
|
|
20231201,151700,328020940,4760,4755,4760,4755,196
|
|
20231201,151600,327088465,4755,4760,4760,4755,250
|
|
20231201,151500,325898625,4760,4755,4760,4755,290
|
|
20231201,151400,324519195,4755,4755,4755,4755,307
|
|
20231201,151300,323059410,4755,4755,4755,4755,286
|
|
20231201,151200,321699480,4755,4755,4755,4755,238
|
|
20231201,151100,320567790,4755,4755,4755,4750,349
|
|
20231201,151000,318908845,4755,4755,4755,4755,243
|
|
20231201,150900,317753380,4750,4750,4755,4750,223
|
|
20231201,150800,316694120,4750,4750,4750,4750,238
|
|
20231201,150700,315563620,4750,4755,4755,4750,233
|
|
20231201,150600,314456485,4755,4750,4755,4750,233
|
|
20231201,150500,313348575,4750,4750,4750,4750,234
|
|
20231201,150400,312237075,4750,4750,4750,4750,233
|
|
20231201,150300,311130325,4750,4755,4755,4750,231
|
|
20231201,150200,310032305,4755,4750,4755,4750,231
|
|
20231201,150100,308934680,4750,4750,4750,4745,232
|
|
20231201,150000,307832685,4750,4750,4750,4745,171
|
|
20231201,145900,307020530,4745,4745,4750,4745,232
|
|
20231201,145800,305918930,4740,4745,4745,4740,385
|
|
20231201,145700,304092490,4750,4750,4750,4750,226
|
|
20231201,145600,303018990,4745,4745,4745,4745,158
|
|
20231201,145500,302269280,4745,4745,4745,4745,227
|
|
20231201,145400,301192165,4745,4745,4750,4745,317
|
|
20231201,145300,299687620,4740,4740,4740,4740,246
|
|
20231201,145200,298521580,4740,4735,4740,4735,205
|
|
20231201,145100,297550130,4735,4735,4735,4730,262
|
|
20231201,145000,296309565,4735,4735,4735,4735,80
|
|
20231201,144900,295930765,4730,4730,4730,4730,0
|
|
20231201,144800,295930765,4730,4725,4730,4725,4
|
|
20231201,144700,295911850,4720,4715,4720,4715,82
|
|
20231201,144600,295524870,4715,4735,4735,4715,446
|
|
20231201,144500,293416040,4735,4740,4740,4735,1226
|
|
20231201,144400,287610180,4740,4740,4740,4740,1
|
|
20231201,144300,287605440,4740,4740,4740,4740,0
|
|
20231201,144200,287605440,4740,4740,4740,4740,20
|
|
20231201,144100,287510640,4740,4740,4740,4740,0
|
|
20231201,144000,287510640,4740,4740,4740,4740,0
|
|
20231201,143900,287510640,4740,4750,4755,4740,4402
|
|
20231201,143800,266641135,4750,4745,4755,4745,1170
|
|
20231201,143700,261089460,4750,4750,4750,4750,0
|
|
20231201,143600,261089460,4750,4750,4750,4750,200
|
|
20231201,143500,260139460,4755,4755,4755,4755,1
|
|
20231201,143400,260134705,4745,4750,4750,4745,4000
|
|
20231201,143300,241151500,4755,4755,4755,4755,0
|
|
20231201,143200,241151500,4755,4755,4755,4755,0
|
|
20231201,143100,241151500,4755,4750,4755,4750,2
|
|
20231201,143000,241141995,4750,4750,4750,4750,200
|
|
20231201,142900,240191995,4755,4755,4755,4750,1004
|
|
20231201,142800,235421990,4760,4755,4760,4755,3
|
|
20231201,142700,235407715,4755,4755,4755,4755,1
|
|
20231201,142600,235402960,4755,4755,4755,4755,0
|
|
20231201,142500,235402960,4755,4750,4755,4750,101
|
|
20231201,142400,234923205,4750,4750,4750,4750,1
|
|
20231201,142300,234918455,4750,4760,4760,4750,2000
|
|
20231201,142200,225416715,4760,4760,4760,4760,37
|
|
20231201,142100,225240595,4750,4750,4750,4750,0
|
|
20231201,142000,225240595,4750,4760,4760,4750,1650
|
|
20231201,141900,217395885,4765,4765,4765,4765,0
|
|
20231201,141800,217395885,4765,4765,4765,4765,0
|
|
20231201,141700,217395885,4765,4755,4765,4755,170
|
|
20231201,141600,216587505,4755,4755,4755,4755,2604
|
|
20231201,141500,204205485,4760,4760,4765,4760,627
|
|
20231201,141400,201220955,4760,4760,4760,4760,10
|
|
20231201,141300,201173355,4765,4765,4765,4765,0
|
|
20231201,141200,201173355,4765,4760,4765,4760,2
|
|
20231201,141100,201163830,4760,4765,4765,4760,3049
|
|
20231201,141000,186649750,4765,4765,4770,4765,43
|
|
20231201,140900,186444850,4765,4765,4765,4765,497
|
|
20231201,140800,184076645,4765,4765,4765,4765,149
|
|
20231201,140700,183366660,4765,4765,4765,4765,142
|
|
20231201,140600,182690030,4770,4770,4770,4770,2
|
|
20231201,140500,182680490,4765,4765,4765,4765,0
|
|
20231201,140400,182680490,4765,4770,4770,4765,3
|
|
20231201,140300,182666185,4765,4765,4765,4765,0
|
|
20231201,140200,182666185,4765,4765,4765,4765,1
|
|
20231201,140100,182661420,4765,4765,4765,4765,35
|
|
20231201,140000,182494645,4765,4765,4765,4765,0
|
|
20231201,135900,182494645,4765,4765,4765,4765,601
|
|
20231201,135800,179630880,4765,4765,4765,4765,1
|
|
20231201,135700,179626115,4765,4765,4765,4765,16
|
|
20231201,135600,179549875,4770,4770,4770,4770,0
|
|
20231201,135500,179549875,4770,4770,4770,4770,0
|
|
20231201,135400,179549875,4770,4765,4770,4765,2
|
|
20231201,135300,179540340,4760,4760,4760,4760,0
|
|
20231201,135200,179540340,4760,4770,4770,4760,5
|
|
20231201,135100,179516520,4765,4760,4765,4760,2
|
|
20231201,135000,179506995,4760,4760,4760,4760,0
|
|
20231201,134900,179506995,4760,4765,4770,4760,4
|
|
20231201,134800,179487930,4760,4760,4760,4760,1
|
|
20231201,134700,179483170,4765,4755,4770,4755,40
|
|
20231201,134600,179292645,4750,4750,4750,4750,1
|
|
20231201,134500,179287895,4750,4750,4750,4750,1
|
|
20231201,134400,179283145,4755,4755,4755,4755,0
|
|
20231201,134300,179283145,4755,4755,4755,4755,0
|
|
20231201,134200,179283145,4755,4755,4755,4755,0
|
|
20231201,134100,179283145,4755,4755,4755,4755,0
|
|
20231201,134000,179283145,4755,4755,4755,4755,0
|
|
20231201,133900,179283145,4755,4755,4755,4755,0
|
|
20231201,133800,179283145,4755,4755,4755,4755,0
|
|
20231201,133700,179283145,4755,4755,4755,4755,0
|
|
20231201,133600,179283145,4755,4755,4755,4755,0
|
|
20231201,133500,179283145,4755,4755,4755,4755,0
|
|
20231201,133400,179283145,4755,4755,4755,4755,0
|
|
20231201,133300,179283145,4755,4750,4755,4750,12
|
|
20231201,133200,179226100,4750,4745,4750,4745,11
|
|
20231201,133100,179173855,4750,4750,4750,4750,20
|
|
20231201,133000,179078855,4750,4750,4750,4750,0
|
|
20231201,132900,179078855,4750,4750,4750,4750,6
|
|
20231201,132800,179050355,4750,4750,4750,4750,35
|
|
20231201,132700,178884105,4750,4750,4750,4750,10
|
|
20231201,132600,178836605,4745,4745,4745,4745,164
|
|
20231201,132500,178058425,4750,4750,4750,4750,0
|
|
20231201,132400,178058425,4750,4750,4750,4750,0
|
|
20231201,132300,178058425,4750,4750,4750,4750,0
|
|
20231201,132200,178058425,4750,4750,4750,4750,0
|
|
20231201,132100,178058425,4750,4750,4750,4750,10
|
|
20231201,132000,178010925,4745,4745,4745,4745,0
|
|
20231201,131900,178010925,4745,4745,4745,4745,0
|
|
20231201,131800,178010925,4745,4745,4745,4745,0
|
|
20231201,131700,178010925,4745,4745,4745,4745,0
|
|
20231201,131600,178010925,4745,4745,4745,4745,0
|
|
20231201,131500,178010925,4745,4745,4745,4745,23
|
|
20231201,131400,177901790,4745,4750,4750,4745,1000
|
|
20231201,131300,173156775,4750,4750,4750,4750,0
|
|
20231201,131200,173156775,4750,4750,4750,4750,1000
|
|
20231201,131100,168406775,4750,4750,4750,4750,10
|
|
20231201,131000,168359275,4755,4755,4755,4755,0
|
|
20231201,130900,168359275,4755,4755,4755,4755,0
|
|
20231201,130800,168359275,4755,4755,4755,4755,500
|
|
20231201,130700,165981775,4755,4755,4755,4755,0
|
|
20231201,130600,165981775,4755,4755,4755,4755,0
|
|
20231201,130500,165981775,4755,4755,4755,4755,0
|
|
20231201,130400,165981775,4755,4755,4755,4755,0
|
|
20231201,130300,165981775,4755,4755,4755,4755,0
|
|
20231201,130200,165981775,4755,4755,4755,4755,0
|
|
20231201,130100,165981775,4755,4755,4755,4755,0
|
|
20231201,130000,165981775,4755,4755,4755,4755,0
|
|
20231201,125900,165981775,4755,4750,4755,4750,492
|
|
20231201,125800,163644770,4755,4755,4755,4750,1428
|
|
20231201,125700,156861070,4755,4755,4755,4755,1403
|
|
20231201,125600,150189805,4755,4755,4755,4755,0
|
|
20231201,125500,150189805,4755,4755,4755,4755,0
|
|
20231201,125400,150189805,4755,4755,4755,4755,482
|
|
20231201,125300,147897895,4760,4760,4760,4760,0
|
|
20231201,125200,147897895,4760,4760,4760,4760,473
|
|
20231201,125100,145646415,4760,4760,4760,4760,10
|
|
20231201,125000,145598815,4760,4765,4765,4760,103
|
|
20231201,124900,145108520,4770,4770,4770,4770,16
|
|
20231201,124800,145032200,4770,4770,4770,4770,0
|
|
20231201,124700,145032200,4770,4770,4770,4770,0
|
|
20231201,124600,145032200,4770,4770,4770,4770,0
|
|
20231201,124500,145032200,4770,4770,4770,4770,0
|
|
20231201,124400,145032200,4770,4770,4770,4770,3
|
|
20231201,124300,145017890,4765,4765,4765,4765,0
|
|
20231201,124200,145017890,4765,4765,4765,4765,1
|
|
20231201,124100,145013125,4770,4770,4770,4770,0
|
|
20231201,124000,145013125,4770,4770,4770,4770,0
|
|
20231201,123900,145013125,4770,4770,4770,4770,0
|
|
20231201,123800,145013125,4770,4770,4770,4770,0
|
|
20231201,123700,145013125,4770,4770,4770,4770,0
|
|
20231201,123600,145013125,4770,4770,4770,4770,0
|
|
20231201,123500,145013125,4770,4770,4770,4770,0
|
|
20231201,123400,145013125,4770,4770,4770,4770,0
|
|
20231201,123300,145013125,4770,4770,4770,4770,0
|
|
20231201,123200,145013125,4770,4770,4770,4770,0
|
|
20231201,123100,145013125,4770,4770,4770,4770,0
|
|
20231201,123000,145013125,4770,4770,4770,4770,0
|
|
20231201,122900,145013125,4770,4770,4770,4770,0
|
|
20231201,122800,145013125,4770,4770,4770,4770,0
|
|
20231201,122700,145013125,4770,4770,4770,4770,0
|
|
20231201,122600,145013125,4770,4770,4770,4770,0
|
|
20231201,122500,145013125,4770,4770,4770,4770,0
|
|
20231201,122400,145013125,4770,4770,4770,4770,0
|
|
20231201,122300,145013125,4770,4770,4770,4770,0
|
|
20231201,122200,145013125,4770,4770,4770,4770,0
|
|
20231201,122100,145013125,4770,4770,4770,4770,0
|
|
20231201,122000,145013125,4770,4770,4770,4770,0
|
|
20231201,121900,145013125,4770,4770,4770,4770,0
|
|
20231201,121800,145013125,4770,4770,4770,4770,0
|
|
20231201,121700,145013125,4770,4770,4770,4770,0
|
|
20231201,121600,145013125,4770,4770,4770,4770,0
|
|
20231201,121500,145013125,4770,4770,4770,4770,0
|
|
20231201,121400,145013125,4770,4770,4770,4770,0
|
|
20231201,121300,145013125,4770,4770,4770,4770,0
|
|
20231201,121200,145013125,4770,4770,4770,4770,0
|
|
20231201,121100,145013125,4770,4770,4770,4770,0
|
|
20231201,121000,145013125,4770,4770,4780,4770,51
|
|
20231201,120900,144769570,4770,4770,4770,4770,0
|
|
20231201,120800,144769570,4770,4770,4770,4770,0
|
|
20231201,120700,144769570,4770,4770,4770,4770,0
|
|
20231201,120600,144769570,4770,4770,4770,4770,510
|
|
20231201,120500,142336870,4775,4775,4775,4775,459
|
|
20231201,120400,140145145,4780,4780,4780,4780,915
|
|
20231201,120300,135771445,4780,4780,4780,4780,0
|
|
20231201,120200,135771445,4780,4780,4780,4780,0
|
|
20231201,120100,135771445,4780,4780,4780,4780,1
|
|
20231201,120000,135766665,4775,4775,4775,4775,0
|
|
20231201,115900,135766665,4775,4775,4775,4775,0
|
|
20231201,115800,135766665,4775,4775,4775,4775,0
|
|
20231201,115700,135766665,4775,4780,4780,4775,140
|
|
20231201,115600,135097665,4785,4780,4785,4780,201
|
|
20231201,115500,134135885,4780,4785,4785,4780,400
|
|
20231201,115400,132222885,4785,4785,4785,4785,99
|
|
20231201,115300,131749170,4790,4790,4790,4790,200
|
|
20231201,115200,130791170,4790,4790,4790,4790,0
|
|
20231201,115100,130791170,4790,4785,4790,4785,1101
|
|
20231201,115000,125521885,4785,4785,4785,4785,200
|
|
20231201,114900,124564885,4780,4780,4780,4780,199
|
|
20231201,114800,123613665,4780,4780,4780,4780,200
|
|
20231201,114700,122657665,4780,4780,4780,4780,0
|
|
20231201,114600,122657665,4780,4780,4780,4780,200
|
|
20231201,114500,121701665,4780,4780,4780,4780,200
|
|
20231201,114400,120745665,4775,4775,4775,4775,1
|
|
20231201,114300,120740890,4780,4780,4780,4780,200
|
|
20231201,114200,119784890,4780,4780,4780,4780,0
|
|
20231201,114100,119784890,4780,4780,4780,4780,200
|
|
20231201,114000,118828890,4780,4780,4780,4780,200
|
|
20231201,113900,117872890,4780,4780,4780,4780,1
|
|
20231201,113800,117868110,4770,4770,4770,4770,1224
|
|
20231201,113700,112029630,4770,4770,4770,4770,215
|
|
20231201,113600,111004080,4780,4780,4780,4780,200
|
|
20231201,113500,110048080,4780,4775,4780,4775,200
|
|
20231201,113400,109092085,4780,4780,4780,4780,0
|
|
20231201,113300,109092085,4780,4780,4780,4780,200
|
|
20231201,113200,108136085,4780,4780,4780,4780,0
|
|
20231201,113100,108136085,4780,4780,4780,4780,200
|
|
20231201,113000,107180085,4780,4775,4780,4775,200
|
|
20231201,112900,106224090,4780,4780,4780,4780,0
|
|
20231201,112800,106224090,4780,4780,4780,4780,200
|
|
20231201,112700,105268090,4780,4780,4780,4780,0
|
|
20231201,112600,105268090,4780,4775,4780,4775,200
|
|
20231201,112500,104312800,4775,4775,4775,4775,200
|
|
20231201,112400,103357800,4775,4775,4775,4775,0
|
|
20231201,112300,103357800,4775,4780,4780,4775,399
|
|
20231201,112200,101451575,4780,4780,4780,4780,0
|
|
20231201,112100,101451575,4780,4780,4780,4780,200
|
|
20231201,112000,100495575,4780,4780,4780,4780,250
|
|
20231201,111900,99300575,4780,4780,4780,4780,1
|
|
20231201,111800,99295795,4775,4770,4775,4770,2
|
|
20231201,111700,99286250,4780,4780,4780,4780,0
|
|
20231201,111600,99286250,4780,4780,4780,4780,200
|
|
20231201,111500,98330250,4780,4775,4780,4775,200
|
|
20231201,111400,97374385,4775,4775,4775,4775,0
|
|
20231201,111300,97374385,4775,4775,4775,4775,200
|
|
20231201,111200,96419385,4775,4775,4775,4775,0
|
|
20231201,111100,96419385,4775,4775,4775,4775,200
|
|
20231201,111000,95464385,4780,4780,4780,4780,200
|
|
20231201,110900,94508385,4780,4780,4780,4780,0
|
|
20231201,110800,94508385,4780,4780,4780,4780,200
|
|
20231201,110700,93552385,4775,4785,4785,4775,1378
|
|
20231201,110600,86967545,4780,4780,4780,4780,56
|
|
20231201,110500,86699865,4775,4775,4775,4775,0
|
|
20231201,110400,86699865,4775,4775,4775,4775,0
|
|
20231201,110300,86699865,4775,4775,4775,4775,0
|
|
20231201,110200,86699865,4775,4775,4775,4775,0
|
|
20231201,110100,86699865,4775,4775,4775,4775,0
|
|
20231201,110000,86699865,4775,4790,4790,4775,233
|
|
20231201,105900,85584195,4790,4790,4790,4790,0
|
|
20231201,105800,85584195,4790,4790,4790,4790,200
|
|
20231201,105700,84626195,4790,4790,4790,4790,0
|
|
20231201,105600,84626195,4790,4790,4790,4790,200
|
|
20231201,105500,83668195,4790,4790,4790,4790,200
|
|
20231201,105400,82710195,4790,4790,4790,4790,0
|
|
20231201,105300,82710195,4790,4790,4790,4790,200
|
|
20231201,105200,81752195,4790,4790,4790,4790,0
|
|
20231201,105100,81752195,4790,4785,4790,4785,200
|
|
20231201,105000,80794535,4790,4785,4790,4785,200
|
|
20231201,104900,79837495,4785,4785,4785,4785,8
|
|
20231201,104800,79799215,4790,4790,4790,4790,200
|
|
20231201,104700,78841215,4790,4790,4790,4790,0
|
|
20231201,104600,78841215,4790,4790,4790,4790,200
|
|
20231201,104500,77883215,4790,4785,4790,4785,201
|
|
20231201,104400,76920430,4790,4790,4790,4790,0
|
|
20231201,104300,76920430,4790,4790,4790,4790,200
|
|
20231201,104200,75962430,4785,4785,4785,4785,9
|
|
20231201,104100,75919365,4790,4790,4790,4790,200
|
|
20231201,104000,74961365,4790,4790,4790,4790,200
|
|
20231201,103900,74003365,4790,4790,4790,4790,0
|
|
20231201,103800,74003365,4790,4785,4790,4785,202
|
|
20231201,103700,73035795,4790,4785,4790,4785,2
|
|
20231201,103600,73026220,4790,4785,4790,4785,200
|
|
20231201,103500,72069070,4785,4785,4785,4785,200
|
|
20231201,103400,71112070,4785,4785,4785,4785,0
|
|
20231201,103300,71112070,4785,4785,4785,4785,200
|
|
20231201,103200,70155070,4785,4785,4785,4785,0
|
|
20231201,103100,70155070,4785,4780,4785,4780,200
|
|
20231201,103000,69198075,4785,4785,4785,4785,200
|
|
20231201,102900,68241075,4785,4785,4785,4785,60
|
|
20231201,102800,67953975,4790,4790,4790,4790,200
|
|
20231201,102700,66995975,4790,4790,4790,4790,0
|
|
20231201,102600,66995975,4790,4790,4790,4790,200
|
|
20231201,102500,66037975,4790,4790,4790,4790,200
|
|
20231201,102400,65079975,4790,4790,4790,4790,6
|
|
20231201,102300,65051235,4790,4785,4790,4785,210
|
|
20231201,102200,64045385,4790,4790,4790,4790,0
|
|
20231201,102100,64045385,4790,4790,4790,4790,200
|
|
20231201,102000,63087385,4790,4790,4790,4790,200
|
|
20231201,101900,62129385,4790,4790,4790,4790,0
|
|
20231201,101800,62129385,4790,4790,4790,4790,200
|
|
20231201,101700,61171385,4790,4790,4790,4790,0
|
|
20231201,101600,61171385,4790,4790,4790,4790,200
|
|
20231201,101500,60213385,4790,4785,4790,4785,933
|
|
20231201,101400,55747980,4785,4785,4785,4785,0
|
|
20231201,101300,55747980,4785,4785,4785,4785,200
|
|
20231201,101200,54790980,4785,4780,4785,4780,200
|
|
20231201,101100,53834285,4780,4780,4780,4780,0
|
|
20231201,101000,53834285,4780,4780,4780,4780,200
|
|
20231201,100900,52878285,4780,4780,4780,4780,1
|
|
20231201,100800,52873505,4770,4770,4770,4770,20
|
|
20231201,100700,52778105,4785,4780,4785,4780,200
|
|
20231201,100600,51821110,4785,4785,4785,4785,0
|
|
20231201,100500,51821110,4785,4780,4785,4780,200
|
|
20231201,100400,50864115,4785,4785,4785,4785,0
|
|
20231201,100300,50864115,4785,4780,4785,4780,200
|
|
20231201,100200,49907120,4785,4780,4785,4780,200
|
|
20231201,100100,48950125,4785,4785,4785,4785,0
|
|
20231201,100000,48950125,4785,4780,4785,4780,200
|
|
20231201,095900,47993660,4780,4780,4780,4780,0
|
|
20231201,095800,47993660,4780,4770,4780,4765,121
|
|
20231201,095700,47417010,4770,4785,4785,4770,400
|
|
20231201,095600,45505940,4785,4785,4785,4785,0
|
|
20231201,095500,45505940,4785,4785,4785,4785,200
|
|
20231201,095400,44548940,4785,4785,4785,4785,0
|
|
20231201,095300,44548940,4785,4780,4785,4780,200
|
|
20231201,095200,43591945,4785,4780,4785,4780,200
|
|
20231201,095100,42635725,4780,4780,4780,4780,0
|
|
20231201,095000,42635725,4780,4780,4780,4780,200
|
|
20231201,094900,41679725,4780,4780,4780,4780,0
|
|
20231201,094800,41679725,4780,4780,4780,4780,200
|
|
20231201,094700,40723725,4780,4780,4780,4780,200
|
|
20231201,094600,39767725,4780,4780,4780,4780,0
|
|
20231201,094500,39767725,4780,4775,4780,4775,200
|
|
20231201,094400,38811730,4780,4775,4780,4775,1001
|
|
20231201,094300,34026955,4765,4770,4770,4765,140
|
|
20231201,094200,33359840,4785,4780,4785,4780,200
|
|
20231201,094100,32403480,4780,4780,4780,4780,0
|
|
20231201,094000,32403480,4780,4780,4780,4780,201
|
|
20231201,093900,31442700,4780,4780,4780,4780,0
|
|
20231201,093800,31442700,4780,4780,4780,4780,200
|
|
20231201,093700,30486700,4780,4775,4780,4775,200
|
|
20231201,093600,29530705,4780,4780,4780,4780,0
|
|
20231201,093500,29530705,4780,4780,4780,4780,200
|
|
20231201,093400,28574705,4780,4780,4780,4780,0
|
|
20231201,093300,28574705,4780,4780,4780,4775,481
|
|
20231201,093200,26276070,4785,4785,4785,4785,200
|
|
20231201,093100,25319070,4780,4780,4780,4780,1
|
|
20231201,093000,25314290,4785,4785,4785,4785,200
|
|
20231201,092900,24357290,4780,4780,4780,4780,0
|
|
20231201,092800,24357290,4780,4775,4780,4775,12
|
|
20231201,092700,24299985,4785,4780,4785,4780,200
|
|
20231201,092600,23342990,4785,4785,4785,4785,0
|
|
20231201,092500,23342990,4785,4785,4785,4785,200
|
|
20231201,092400,22385990,4790,4790,4790,4790,0
|
|
20231201,092300,22385990,4790,4785,4790,4785,200
|
|
20231201,092200,21427995,4790,4785,4790,4785,260
|
|
20231201,092100,20182720,4785,4785,4785,4785,99
|
|
20231201,092000,19709005,4785,4780,4785,4780,104
|
|
20231201,091900,19211875,4780,4780,4780,4780,0
|
|
20231201,091800,19211875,4780,4780,4780,4780,200
|
|
20231201,091700,18255875,4780,4770,4780,4770,108
|
|
20231201,091600,17740700,4770,4770,4770,4770,90
|
|
20231201,091500,17311400,4770,4765,4770,4760,1100
|
|
20231201,091400,12067435,4765,4765,4765,4765,1
|
|
20231201,091300,12062670,4760,4760,4760,4760,621
|
|
20231201,091200,9106710,4760,4760,4760,4760,0
|
|
20231201,091100,9106710,4760,4760,4760,4760,0
|
|
20231201,091000,9106710,4760,4760,4760,4760,936
|
|
20231201,090900,4651350,4765,4765,4765,4765,161
|
|
20231201,090800,3884185,4770,4770,4770,4770,0
|
|
20231201,090700,3884185,4770,4770,4770,4770,0
|
|
20231201,090600,3884185,4770,4770,4770,4770,0
|
|
20231201,090500,3884185,4770,4770,4770,4770,1
|
|
20231201,090400,3879415,4770,4760,4770,4760,3
|
|
20231201,090300,3865120,4760,4760,4760,4760,0
|
|
20231201,090200,3865120,4760,4760,4760,4760,40
|
|
20231201,090100,3674720,4760,4760,4760,4760,0
|
|
20231201,090000,3674720,4760,4760,4760,4760,772
|