585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184200,95272610,3940,3940,3940,3940,1397
|
|
20231201,184100,95272610,3940,3940,3940,3940,0
|
|
20231201,184000,95272610,3940,3940,3940,3940,0
|
|
20231201,183900,95272610,3940,3940,3940,3940,0
|
|
20231201,183800,95272610,3940,3940,3940,3940,0
|
|
20231201,183700,95272610,3940,3940,3940,3940,0
|
|
20231201,183600,95272610,3940,3940,3940,3940,0
|
|
20231201,183500,95272610,3940,3940,3940,3940,0
|
|
20231201,183400,95272610,3940,3940,3940,3940,0
|
|
20231201,183300,95272610,3940,3940,3940,3940,0
|
|
20231201,183200,95272610,3940,3940,3940,3940,0
|
|
20231201,183100,95272610,3940,3940,3940,3940,0
|
|
20231201,183000,95272610,3940,3940,3940,3940,0
|
|
20231201,182900,95272610,3940,3940,3940,3940,0
|
|
20231201,182800,95272610,3940,3940,3940,3940,0
|
|
20231201,182700,95272610,3940,3940,3940,3940,0
|
|
20231201,182600,95272610,3940,3940,3940,3940,0
|
|
20231201,182500,95272610,3940,3940,3940,3940,0
|
|
20231201,182400,95272610,3940,3940,3940,3940,0
|
|
20231201,182300,95272610,3940,3940,3940,3940,0
|
|
20231201,182200,95272610,3940,3940,3940,3940,0
|
|
20231201,182100,95272610,3940,3940,3940,3940,0
|
|
20231201,182000,95272610,3940,3940,3940,3940,0
|
|
20231201,181900,95272610,3940,3940,3940,3940,0
|
|
20231201,181800,95272610,3940,3940,3940,3940,0
|
|
20231201,181700,95272610,3940,3940,3940,3940,0
|
|
20231201,181600,95272610,3940,3940,3940,3940,0
|
|
20231201,181500,95272610,3940,3940,3940,3940,0
|
|
20231201,181400,95272610,3940,3940,3940,3940,0
|
|
20231201,181300,95272610,3940,3940,3940,3940,0
|
|
20231201,181200,95272610,3940,3940,3940,3940,1397
|
|
20231201,181100,95272610,3940,3940,3940,3940,0
|
|
20231201,181000,95272610,3940,3940,3940,3940,0
|
|
20231201,180900,95272610,3940,3940,3940,3940,0
|
|
20231201,180800,95272610,3940,3940,3940,3940,0
|
|
20231201,180700,95272610,3940,3940,3940,3940,0
|
|
20231201,180600,95272610,3940,3940,3940,3940,0
|
|
20231201,180500,95272610,3940,3940,3940,3940,0
|
|
20231201,180400,95272610,3940,3940,3940,3940,0
|
|
20231201,180300,95272610,3940,3940,3940,3940,0
|
|
20231201,180200,95272610,3940,3940,3940,3940,0
|
|
20231201,180100,95272610,3940,3940,3940,3940,0
|
|
20231201,180000,95272610,3940,3940,3940,3940,0
|
|
20231201,175900,95272610,3940,3940,3940,3940,0
|
|
20231201,175800,95272610,3940,3940,3940,3940,0
|
|
20231201,175700,95272610,3940,3940,3940,3940,0
|
|
20231201,175600,95272610,3940,3940,3940,3940,0
|
|
20231201,175500,95272610,3940,3940,3940,3940,0
|
|
20231201,175400,95272610,3940,3940,3940,3940,0
|
|
20231201,175300,95272610,3940,3940,3940,3940,0
|
|
20231201,175200,95272610,3940,3940,3940,3940,0
|
|
20231201,175100,95272610,3940,3940,3940,3940,0
|
|
20231201,175000,95272610,3940,3940,3940,3940,0
|
|
20231201,174900,95272610,3940,3940,3940,3940,0
|
|
20231201,174800,95272610,3940,3940,3940,3940,0
|
|
20231201,174700,95272610,3940,3940,3940,3940,0
|
|
20231201,174600,95272610,3940,3940,3940,3940,0
|
|
20231201,174500,95272610,3940,3940,3940,3940,0
|
|
20231201,174400,95272610,3940,3940,3940,3940,0
|
|
20231201,174300,95272610,3940,3940,3940,3940,0
|
|
20231201,174200,95272610,3940,3940,3940,3940,1397
|
|
20231201,174100,95272610,3940,3940,3940,3940,0
|
|
20231201,174000,95272610,3940,3940,3940,3940,0
|
|
20231201,173900,95272610,3940,3940,3940,3940,0
|
|
20231201,173800,95272610,3940,3940,3940,3940,0
|
|
20231201,173700,95272610,3940,3940,3940,3940,0
|
|
20231201,173600,95272610,3940,3940,3940,3940,0
|
|
20231201,173500,95272610,3940,3940,3940,3940,0
|
|
20231201,173400,95272610,3940,3940,3940,3940,0
|
|
20231201,173300,95272610,3940,3940,3940,3940,0
|
|
20231201,173200,95272610,3940,3940,3940,3940,0
|
|
20231201,173100,95272610,3940,3940,3940,3940,0
|
|
20231201,173000,95272610,3940,3940,3940,3940,0
|
|
20231201,172900,95272610,3940,3940,3940,3940,0
|
|
20231201,172800,95272610,3940,3940,3940,3940,0
|
|
20231201,172700,95272610,3940,3940,3940,3940,0
|
|
20231201,172600,95272610,3940,3940,3940,3940,0
|
|
20231201,172500,95272610,3940,3940,3940,3940,0
|
|
20231201,172400,95272610,3940,3940,3940,3940,0
|
|
20231201,172300,95272610,3940,3940,3940,3940,0
|
|
20231201,172200,95272610,3940,3940,3940,3940,0
|
|
20231201,172100,95272610,3940,3940,3940,3940,0
|
|
20231201,172000,95272610,3940,3940,3940,3940,0
|
|
20231201,171900,95272610,3940,3940,3940,3940,0
|
|
20231201,171800,95272610,3940,3940,3940,3940,0
|
|
20231201,171700,95272610,3940,3940,3940,3940,0
|
|
20231201,171600,95272610,3940,3940,3940,3940,0
|
|
20231201,171500,95272610,3940,3940,3940,3940,0
|
|
20231201,171400,95272610,3940,3940,3940,3940,0
|
|
20231201,171300,95272610,3940,3940,3940,3940,0
|
|
20231201,171200,95272610,3940,3940,3940,3940,1397
|
|
20231201,171100,95272610,3940,3940,3940,3940,0
|
|
20231201,171000,95272610,3940,3940,3940,3940,0
|
|
20231201,170900,95272610,3940,3940,3940,3940,0
|
|
20231201,170800,95272610,3940,3940,3940,3940,0
|
|
20231201,170700,95272610,3940,3940,3940,3940,0
|
|
20231201,170600,95272610,3940,3940,3940,3940,0
|
|
20231201,170500,95272610,3940,3940,3940,3940,0
|
|
20231201,170400,95272610,3940,3940,3940,3940,0
|
|
20231201,170300,95272610,3940,3940,3940,3940,0
|
|
20231201,170200,95272610,3940,3940,3940,3940,0
|
|
20231201,170100,95272610,3940,3940,3940,3940,0
|
|
20231201,170000,95272610,3940,3940,3940,3940,0
|
|
20231201,165900,95272610,3940,3940,3940,3940,0
|
|
20231201,165800,95272610,3940,3940,3940,3940,0
|
|
20231201,165700,95272610,3940,3940,3940,3940,0
|
|
20231201,165600,95272610,3940,3940,3940,3940,0
|
|
20231201,165500,95272610,3940,3940,3940,3940,0
|
|
20231201,165400,95272610,3940,3940,3940,3940,0
|
|
20231201,165300,95272610,3940,3940,3940,3940,0
|
|
20231201,165200,95272610,3940,3940,3940,3940,0
|
|
20231201,165100,95272610,3940,3940,3940,3940,0
|
|
20231201,165000,95272610,3940,3940,3940,3940,0
|
|
20231201,164900,95272610,3940,3940,3940,3940,0
|
|
20231201,164800,95272610,3940,3940,3940,3940,0
|
|
20231201,164700,95272610,3940,3940,3940,3940,0
|
|
20231201,164600,95272610,3940,3940,3940,3940,0
|
|
20231201,164500,95272610,3940,3940,3940,3940,0
|
|
20231201,164400,95272610,3940,3940,3940,3940,0
|
|
20231201,164300,95272610,3940,3940,3940,3940,0
|
|
20231201,164200,95272610,3940,3940,3940,3940,1397
|
|
20231201,164100,95272610,3940,3940,3940,3940,0
|
|
20231201,164000,95272610,3940,3940,3940,3940,0
|
|
20231201,163900,95272610,3940,3940,3940,3940,0
|
|
20231201,163800,95272610,3940,3940,3940,3940,0
|
|
20231201,163700,95272610,3940,3940,3940,3940,0
|
|
20231201,163600,95272610,3940,3940,3940,3940,0
|
|
20231201,163500,95272610,3940,3940,3940,3940,0
|
|
20231201,163400,95272610,3940,3940,3940,3940,0
|
|
20231201,163300,95272610,3940,3940,3940,3940,0
|
|
20231201,163200,95272610,3940,3940,3940,3940,0
|
|
20231201,163100,95272610,3940,3940,3940,3940,0
|
|
20231201,163000,95272610,3940,3940,3940,3940,0
|
|
20231201,162900,95272610,3940,3940,3940,3940,0
|
|
20231201,162800,95272610,3940,3940,3940,3940,0
|
|
20231201,162700,95272610,3940,3940,3940,3940,0
|
|
20231201,162600,95272610,3940,3940,3940,3940,0
|
|
20231201,162500,95272610,3940,3940,3940,3940,0
|
|
20231201,162400,95272610,3940,3940,3940,3940,0
|
|
20231201,162300,95272610,3940,3940,3940,3940,0
|
|
20231201,162200,95272610,3940,3940,3940,3940,0
|
|
20231201,162100,95272610,3940,3940,3940,3940,0
|
|
20231201,162000,95272610,3940,3940,3940,3940,0
|
|
20231201,161900,95272610,3940,3940,3940,3940,0
|
|
20231201,161800,95272610,3940,3940,3940,3940,0
|
|
20231201,161700,95272610,3940,3940,3940,3940,0
|
|
20231201,161600,95272610,3940,3940,3940,3940,0
|
|
20231201,161500,95272610,3940,3940,3940,3940,0
|
|
20231201,161400,95272610,3940,3940,3940,3940,0
|
|
20231201,161300,95272610,3940,3940,3940,3940,0
|
|
20231201,161200,95272610,3940,3940,3940,3940,1397
|
|
20231201,161100,95272610,3940,3940,3940,3940,0
|
|
20231201,161000,95272610,3940,3940,3940,3940,0
|
|
20231201,160900,95272610,3940,3940,3940,3940,0
|
|
20231201,160800,95272610,3940,3940,3940,3940,0
|
|
20231201,160700,95272610,3940,3940,3940,3940,0
|
|
20231201,160600,95272610,3940,3940,3940,3940,0
|
|
20231201,160500,95272610,3940,3940,3940,3940,0
|
|
20231201,160400,95272610,3940,3940,3940,3940,0
|
|
20231201,160300,95272610,3940,3940,3940,3940,0
|
|
20231201,160200,95272610,3940,3940,3940,3940,0
|
|
20231201,160100,95272610,3940,3940,3940,3940,0
|
|
20231201,160000,95272610,3940,3940,3940,3940,0
|
|
20231201,155900,95272610,3940,3940,3940,3940,0
|
|
20231201,155800,95272610,3940,3940,3940,3940,0
|
|
20231201,155700,95272610,3940,3940,3940,3940,0
|
|
20231201,155600,95272610,3940,3940,3940,3940,0
|
|
20231201,155500,95272610,3940,3940,3940,3940,0
|
|
20231201,155400,95272610,3940,3940,3940,3940,0
|
|
20231201,155300,95272610,3940,3940,3940,3940,0
|
|
20231201,155200,95272610,3940,3940,3940,3940,0
|
|
20231201,155100,95272610,3940,3940,3940,3940,0
|
|
20231201,155000,95272610,3940,3940,3940,3940,0
|
|
20231201,154900,95272610,3940,3940,3940,3940,0
|
|
20231201,154800,95272610,3940,3940,3940,3940,0
|
|
20231201,154700,95272610,3940,3940,3940,3940,0
|
|
20231201,154600,95272610,3940,3940,3940,3940,0
|
|
20231201,154500,95272610,3940,3940,3940,3940,0
|
|
20231201,154400,95272610,3940,3940,3940,3940,0
|
|
20231201,154300,95272610,3940,3940,3940,3940,0
|
|
20231201,154200,95272610,3940,3940,3940,3940,1397
|
|
20231201,154100,95272610,3940,3940,3940,3940,0
|
|
20231201,154000,95272610,3940,3940,3940,3940,0
|
|
20231201,153900,95272610,3940,3940,3940,3940,0
|
|
20231201,153800,95272610,3940,3940,3940,3940,0
|
|
20231201,153700,95272610,3940,3940,3940,3940,0
|
|
20231201,153600,95272610,3940,3940,3940,3940,0
|
|
20231201,153500,95272610,3940,3940,3940,3940,0
|
|
20231201,153400,95272610,3940,3940,3940,3940,0
|
|
20231201,153300,95272610,3940,3940,3940,3940,0
|
|
20231201,153200,95272610,3940,3940,3940,3940,0
|
|
20231201,153100,95272610,3940,3940,3940,3940,0
|
|
20231201,153000,95272610,3940,3940,3940,3940,1397
|
|
20231201,152900,89768430,3950,3950,3950,3950,0
|
|
20231201,152800,89768430,3950,3950,3950,3950,0
|
|
20231201,152700,89768430,3950,3950,3950,3950,0
|
|
20231201,152600,89768430,3950,3950,3950,3950,0
|
|
20231201,152500,89768430,3950,3950,3950,3950,0
|
|
20231201,152400,89768430,3950,3950,3950,3950,0
|
|
20231201,152300,89768430,3950,3950,3950,3950,0
|
|
20231201,152200,89768430,3950,3950,3950,3950,0
|
|
20231201,152100,89768430,3950,3950,3950,3950,0
|
|
20231201,152000,89768430,3950,3950,3950,3950,0
|
|
20231201,151900,89768430,3950,3950,3950,3950,0
|
|
20231201,151800,89768430,3950,3945,3950,3945,21
|
|
20231201,151700,89685580,3950,3945,3950,3945,93
|
|
20231201,151600,89318690,3945,3940,3945,3940,111
|
|
20231201,151500,88881345,3945,3945,3945,3945,0
|
|
20231201,151400,88881345,3945,3945,3945,3945,2
|
|
20231201,151300,88873455,3945,3945,3945,3945,0
|
|
20231201,151200,88873455,3945,3940,3945,3940,181
|
|
20231201,151100,88160310,3945,3945,3945,3945,1
|
|
20231201,151000,88156365,3940,3945,3945,3940,213
|
|
20231201,150900,87317140,3940,3940,3945,3940,113
|
|
20231201,150800,86871870,3950,3950,3950,3950,0
|
|
20231201,150700,86871870,3950,3950,3950,3950,0
|
|
20231201,150600,86871870,3950,3950,3950,3950,0
|
|
20231201,150500,86871870,3950,3950,3950,3950,0
|
|
20231201,150400,86871870,3950,3950,3950,3950,0
|
|
20231201,150300,86871870,3950,3950,3950,3950,0
|
|
20231201,150200,86871870,3950,3950,3950,3950,0
|
|
20231201,150100,86871870,3950,3950,3950,3950,0
|
|
20231201,150000,86871870,3950,3950,3950,3950,0
|
|
20231201,145900,86871870,3950,3950,3950,3950,0
|
|
20231201,145800,86871870,3950,3950,3950,3950,0
|
|
20231201,145700,86871870,3950,3950,3950,3950,1
|
|
20231201,145600,86867920,3950,3950,3950,3950,1
|
|
20231201,145500,86863970,3940,3940,3940,3940,0
|
|
20231201,145400,86863970,3940,3940,3940,3940,0
|
|
20231201,145300,86863970,3940,3940,3940,3940,0
|
|
20231201,145200,86863970,3940,3940,3940,3940,10
|
|
20231201,145100,86824570,3940,3940,3940,3940,0
|
|
20231201,145000,86824570,3940,3940,3940,3940,0
|
|
20231201,144900,86824570,3940,3940,3940,3940,0
|
|
20231201,144800,86824570,3940,3940,3940,3940,0
|
|
20231201,144700,86824570,3940,3940,3940,3940,0
|
|
20231201,144600,86824570,3940,3940,3940,3940,0
|
|
20231201,144500,86824570,3940,3940,3940,3940,0
|
|
20231201,144400,86824570,3940,3940,3940,3940,214
|
|
20231201,144300,85981410,3940,3940,3940,3940,0
|
|
20231201,144200,85981410,3940,3940,3940,3940,0
|
|
20231201,144100,85981410,3940,3940,3940,3940,1
|
|
20231201,144000,85977470,3940,3940,3940,3940,0
|
|
20231201,143900,85977470,3940,3940,3940,3940,0
|
|
20231201,143800,85977470,3940,3940,3940,3940,0
|
|
20231201,143700,85977470,3940,3940,3940,3940,0
|
|
20231201,143600,85977470,3940,3940,3940,3940,0
|
|
20231201,143500,85977470,3940,3940,3940,3940,0
|
|
20231201,143400,85977470,3940,3940,3940,3940,0
|
|
20231201,143300,85977470,3940,3940,3940,3940,0
|
|
20231201,143200,85977470,3940,3940,3940,3940,1
|
|
20231201,143100,85973530,3950,3950,3950,3950,0
|
|
20231201,143000,85973530,3950,3950,3950,3950,0
|
|
20231201,142900,85973530,3950,3950,3950,3950,0
|
|
20231201,142800,85973530,3950,3950,3950,3950,0
|
|
20231201,142700,85973530,3950,3950,3950,3950,0
|
|
20231201,142600,85973530,3950,3950,3950,3950,0
|
|
20231201,142500,85973530,3950,3950,3950,3950,0
|
|
20231201,142400,85973530,3950,3950,3950,3950,0
|
|
20231201,142300,85973530,3950,3950,3950,3950,0
|
|
20231201,142200,85973530,3950,3950,3950,3950,0
|
|
20231201,142100,85973530,3950,3950,3950,3950,0
|
|
20231201,142000,85973530,3950,3950,3950,3950,0
|
|
20231201,141900,85973530,3950,3950,3950,3950,0
|
|
20231201,141800,85973530,3950,3950,3950,3950,0
|
|
20231201,141700,85973530,3950,3950,3950,3950,0
|
|
20231201,141600,85973530,3950,3950,3950,3950,0
|
|
20231201,141500,85973530,3950,3950,3950,3950,533
|
|
20231201,141400,83868180,3950,3950,3950,3950,0
|
|
20231201,141300,83868180,3950,3945,3950,3945,1000
|
|
20231201,141200,79922930,3940,3940,3940,3940,0
|
|
20231201,141100,79922930,3940,3940,3940,3940,0
|
|
20231201,141000,79922930,3940,3940,3940,3940,0
|
|
20231201,140900,79922930,3940,3940,3940,3940,0
|
|
20231201,140800,79922930,3940,3940,3940,3940,24
|
|
20231201,140700,79828370,3940,3940,3940,3940,0
|
|
20231201,140600,79828370,3940,3940,3940,3940,0
|
|
20231201,140500,79828370,3940,3945,3945,3940,409
|
|
20231201,140400,78216660,3950,3950,3950,3950,12
|
|
20231201,140300,78169260,3950,3950,3950,3950,0
|
|
20231201,140200,78169260,3950,3950,3950,3950,0
|
|
20231201,140100,78169260,3950,3950,3950,3950,298
|
|
20231201,140000,76992160,3950,3950,3950,3950,0
|
|
20231201,135900,76992160,3950,3950,3950,3950,0
|
|
20231201,135800,76992160,3950,3950,3950,3950,0
|
|
20231201,135700,76992160,3950,3950,3950,3950,0
|
|
20231201,135600,76992160,3950,3950,3950,3950,0
|
|
20231201,135500,76992160,3950,3950,3950,3950,0
|
|
20231201,135400,76992160,3950,3950,3950,3950,0
|
|
20231201,135300,76992160,3950,3950,3950,3950,0
|
|
20231201,135200,76992160,3950,3950,3950,3950,0
|
|
20231201,135100,76992160,3950,3950,3950,3950,92
|
|
20231201,135000,76628760,3950,3950,3950,3950,0
|
|
20231201,134900,76628760,3950,3950,3950,3950,0
|
|
20231201,134800,76628760,3950,3950,3950,3950,0
|
|
20231201,134700,76628760,3950,3950,3950,3950,0
|
|
20231201,134600,76628760,3950,3950,3950,3950,0
|
|
20231201,134500,76628760,3950,3950,3950,3950,100
|
|
20231201,134400,76233760,3950,3950,3950,3950,0
|
|
20231201,134300,76233760,3950,3950,3950,3950,0
|
|
20231201,134200,76233760,3950,3950,3950,3950,0
|
|
20231201,134100,76233760,3950,3950,3950,3950,1
|
|
20231201,134000,76229810,3940,3940,3940,3940,0
|
|
20231201,133900,76229810,3940,3940,3940,3940,0
|
|
20231201,133800,76229810,3940,3940,3940,3940,0
|
|
20231201,133700,76229810,3940,3940,3940,3940,0
|
|
20231201,133600,76229810,3940,3940,3940,3940,0
|
|
20231201,133500,76229810,3940,3940,3940,3940,0
|
|
20231201,133400,76229810,3940,3940,3940,3940,7
|
|
20231201,133300,76202230,3940,3940,3940,3940,0
|
|
20231201,133200,76202230,3940,3940,3940,3940,0
|
|
20231201,133100,76202230,3940,3940,3940,3940,3
|
|
20231201,133000,76190410,3950,3950,3950,3950,0
|
|
20231201,132900,76190410,3950,3950,3950,3950,0
|
|
20231201,132800,76190410,3950,3950,3950,3950,0
|
|
20231201,132700,76190410,3950,3950,3950,3950,0
|
|
20231201,132600,76190410,3950,3950,3950,3950,0
|
|
20231201,132500,76190410,3950,3950,3950,3950,0
|
|
20231201,132400,76190410,3950,3950,3950,3950,0
|
|
20231201,132300,76190410,3950,3950,3950,3950,965
|
|
20231201,132200,72378660,3950,3950,3950,3950,0
|
|
20231201,132100,72378660,3950,3950,3950,3950,0
|
|
20231201,132000,72378660,3950,3950,3950,3950,125
|
|
20231201,131900,71884910,3950,3950,3950,3950,10
|
|
20231201,131800,71845410,3950,3950,3950,3950,1
|
|
20231201,131700,71841460,3950,3950,3950,3950,0
|
|
20231201,131600,71841460,3950,3950,3950,3950,0
|
|
20231201,131500,71841460,3950,3950,3950,3950,0
|
|
20231201,131400,71841460,3950,3950,3950,3950,0
|
|
20231201,131300,71841460,3950,3950,3950,3950,0
|
|
20231201,131200,71841460,3950,3950,3950,3950,0
|
|
20231201,131100,71841460,3950,3950,3950,3950,39
|
|
20231201,131000,71687410,3950,3950,3950,3950,0
|
|
20231201,130900,71687410,3950,3945,3950,3945,1158
|
|
20231201,130800,67117520,3940,3940,3940,3940,24
|
|
20231201,130700,67022960,3945,3945,3945,3945,0
|
|
20231201,130600,67022960,3945,3945,3945,3945,0
|
|
20231201,130500,67022960,3945,3945,3945,3945,0
|
|
20231201,130400,67022960,3945,3945,3945,3945,0
|
|
20231201,130300,67022960,3945,3945,3945,3945,173
|
|
20231201,130200,66340475,3945,3945,3945,3945,0
|
|
20231201,130100,66340475,3945,3945,3945,3945,127
|
|
20231201,130000,65839460,3940,3940,3940,3940,0
|
|
20231201,125900,65839460,3940,3940,3940,3940,0
|
|
20231201,125800,65839460,3940,3940,3940,3940,0
|
|
20231201,125700,65839460,3940,3940,3940,3940,0
|
|
20231201,125600,65839460,3940,3940,3940,3940,0
|
|
20231201,125500,65839460,3940,3940,3940,3940,0
|
|
20231201,125400,65839460,3940,3940,3940,3940,100
|
|
20231201,125300,65445460,3940,3940,3940,3940,10
|
|
20231201,125200,65406060,3940,3940,3940,3940,0
|
|
20231201,125100,65406060,3940,3940,3940,3940,0
|
|
20231201,125000,65406060,3940,3940,3940,3940,100
|
|
20231201,124900,65012060,3940,3940,3940,3940,0
|
|
20231201,124800,65012060,3940,3940,3940,3940,673
|
|
20231201,124700,62360440,3955,3955,3955,3955,0
|
|
20231201,124600,62360440,3955,3955,3955,3955,0
|
|
20231201,124500,62360440,3955,3955,3955,3955,0
|
|
20231201,124400,62360440,3955,3955,3955,3955,0
|
|
20231201,124300,62360440,3955,3940,3955,3940,1009
|
|
20231201,124200,58375355,3940,3940,3940,3940,0
|
|
20231201,124100,58375355,3940,3940,3940,3940,0
|
|
20231201,124000,58375355,3940,3940,3940,3940,0
|
|
20231201,123900,58375355,3940,3940,3940,3940,11
|
|
20231201,123800,58332015,3940,3940,3940,3940,0
|
|
20231201,123700,58332015,3940,3940,3940,3940,0
|
|
20231201,123600,58332015,3940,3940,3940,3940,9
|
|
20231201,123500,58296555,3940,3940,3940,3940,40
|
|
20231201,123400,58138955,3940,3940,3940,3940,0
|
|
20231201,123300,58138955,3940,3940,3940,3940,0
|
|
20231201,123200,58138955,3940,3940,3940,3940,0
|
|
20231201,123100,58138955,3940,3940,3940,3940,0
|
|
20231201,123000,58138955,3940,3940,3940,3940,0
|
|
20231201,122900,58138955,3940,3940,3940,3940,8
|
|
20231201,122800,58107435,3940,3940,3940,3940,0
|
|
20231201,122700,58107435,3940,3940,3940,3940,0
|
|
20231201,122600,58107435,3940,3940,3940,3940,0
|
|
20231201,122500,58107435,3940,3940,3940,3940,295
|
|
20231201,122400,56945135,3940,3940,3940,3940,100
|
|
20231201,122300,56551135,3940,3940,3940,3940,0
|
|
20231201,122200,56551135,3940,3940,3940,3940,21
|
|
20231201,122100,56468395,3940,3940,3940,3940,0
|
|
20231201,122000,56468395,3940,3940,3940,3940,0
|
|
20231201,121900,56468395,3940,3940,3940,3940,0
|
|
20231201,121800,56468395,3940,3940,3940,3940,0
|
|
20231201,121700,56468395,3940,3940,3940,3940,0
|
|
20231201,121600,56468395,3940,3940,3940,3940,1000
|
|
20231201,121500,52528395,3945,3945,3945,3945,272
|
|
20231201,121400,51455355,3950,3950,3950,3950,0
|
|
20231201,121300,51455355,3950,3950,3950,3950,0
|
|
20231201,121200,51455355,3950,3950,3950,3950,0
|
|
20231201,121100,51455355,3950,3950,3950,3950,0
|
|
20231201,121000,51455355,3950,3950,3950,3950,0
|
|
20231201,120900,51455355,3950,3950,3950,3950,0
|
|
20231201,120800,51455355,3950,3950,3950,3950,0
|
|
20231201,120700,51455355,3950,3950,3950,3950,0
|
|
20231201,120600,51455355,3950,3950,3950,3950,0
|
|
20231201,120500,51455355,3950,3950,3950,3950,21
|
|
20231201,120400,51372405,3955,3955,3955,3955,148
|
|
20231201,120300,50787065,3950,3950,3950,3950,20
|
|
20231201,120200,50708065,3950,3950,3950,3950,20
|
|
20231201,120100,50629065,3960,3960,3960,3960,0
|
|
20231201,120000,50629065,3960,3960,3960,3960,0
|
|
20231201,115900,50629065,3960,3960,3960,3960,0
|
|
20231201,115800,50629065,3960,3960,3960,3960,0
|
|
20231201,115700,50629065,3960,3960,3960,3960,0
|
|
20231201,115600,50629065,3960,3960,3960,3960,2
|
|
20231201,115500,50621145,3945,3945,3945,3945,0
|
|
20231201,115400,50621145,3945,3945,3945,3945,0
|
|
20231201,115300,50621145,3945,3945,3945,3945,0
|
|
20231201,115200,50621145,3945,3945,3945,3945,0
|
|
20231201,115100,50621145,3945,3945,3945,3945,0
|
|
20231201,115000,50621145,3945,3945,3945,3945,0
|
|
20231201,114900,50621145,3945,3945,3945,3945,0
|
|
20231201,114800,50621145,3945,3945,3945,3945,0
|
|
20231201,114700,50621145,3945,3945,3945,3945,0
|
|
20231201,114600,50621145,3945,3945,3945,3945,0
|
|
20231201,114500,50621145,3945,3945,3945,3945,0
|
|
20231201,114400,50621145,3945,3945,3945,3945,0
|
|
20231201,114300,50621145,3945,3945,3945,3945,0
|
|
20231201,114200,50621145,3945,3945,3945,3945,0
|
|
20231201,114100,50621145,3945,3955,3955,3945,1000
|
|
20231201,114000,46671220,3960,3960,3960,3960,2
|
|
20231201,113900,46663300,3960,3960,3960,3960,0
|
|
20231201,113800,46663300,3960,3960,3960,3960,0
|
|
20231201,113700,46663300,3960,3960,3960,3960,443
|
|
20231201,113600,44909020,3960,3965,3965,3960,44
|
|
20231201,113500,44734745,3970,3970,3970,3970,0
|
|
20231201,113400,44734745,3970,3970,3970,3970,0
|
|
20231201,113300,44734745,3970,3970,3970,3970,0
|
|
20231201,113200,44734745,3970,3970,3970,3970,0
|
|
20231201,113100,44734745,3970,3970,3970,3970,0
|
|
20231201,113000,44734745,3970,3970,3970,3970,0
|
|
20231201,112900,44734745,3970,3970,3970,3970,300
|
|
20231201,112800,43543745,3970,3970,3970,3970,0
|
|
20231201,112700,43543745,3970,3970,3970,3970,0
|
|
20231201,112600,43543745,3970,3970,3970,3970,0
|
|
20231201,112500,43543745,3970,3970,3970,3970,0
|
|
20231201,112400,43543745,3970,3970,3970,3970,0
|
|
20231201,112300,43543745,3970,3970,3970,3970,0
|
|
20231201,112200,43543745,3970,3970,3970,3970,2
|
|
20231201,112100,43535805,3965,3965,3965,3965,0
|
|
20231201,112000,43535805,3965,3965,3965,3965,1
|
|
20231201,111900,43531840,3970,3970,3970,3970,0
|
|
20231201,111800,43531840,3970,3970,3970,3970,0
|
|
20231201,111700,43531840,3970,3970,3970,3970,1
|
|
20231201,111600,43527870,3975,3975,3975,3975,0
|
|
20231201,111500,43527870,3975,3975,3975,3975,0
|
|
20231201,111400,43527870,3975,3975,3975,3975,0
|
|
20231201,111300,43527870,3975,3975,3975,3975,0
|
|
20231201,111200,43527870,3975,3975,3975,3975,90
|
|
20231201,111100,43170120,3960,3960,3960,3960,31
|
|
20231201,111000,43047360,3960,3960,3960,3960,1
|
|
20231201,110900,43043400,3975,3975,3975,3975,100
|
|
20231201,110800,42645900,3975,3975,3975,3975,1
|
|
20231201,110700,42641925,3960,3960,3960,3960,0
|
|
20231201,110600,42641925,3960,3960,3960,3960,0
|
|
20231201,110500,42641925,3960,3960,3960,3960,710
|
|
20231201,110400,39830325,3975,3975,3975,3975,0
|
|
20231201,110300,39830325,3975,3975,3975,3975,0
|
|
20231201,110200,39830325,3975,3975,3975,3975,0
|
|
20231201,110100,39830325,3975,3975,3975,3975,0
|
|
20231201,110000,39830325,3975,3970,3975,3970,900
|
|
20231201,105900,36252855,3975,3975,3975,3975,0
|
|
20231201,105800,36252855,3975,3975,3975,3975,0
|
|
20231201,105700,36252855,3975,3975,3975,3975,1
|
|
20231201,105600,36248880,3975,3975,3975,3975,0
|
|
20231201,105500,36248880,3975,3975,3975,3975,494
|
|
20231201,105400,34285230,3975,3975,3975,3975,0
|
|
20231201,105300,34285230,3975,3975,3975,3975,0
|
|
20231201,105200,34285230,3975,3975,3975,3975,0
|
|
20231201,105100,34285230,3975,3975,3975,3975,0
|
|
20231201,105000,34285230,3975,3975,3975,3975,600
|
|
20231201,104900,31900230,3975,3975,3975,3975,2
|
|
20231201,104800,31892280,3965,3965,3965,3965,0
|
|
20231201,104700,31892280,3965,3965,3965,3960,1380
|
|
20231201,104600,26422480,3965,3965,3965,3965,0
|
|
20231201,104500,26422480,3965,3975,3975,3965,8
|
|
20231201,104400,26390740,3965,3965,3965,3965,0
|
|
20231201,104300,26390740,3965,3965,3965,3965,0
|
|
20231201,104200,26390740,3965,3965,3965,3965,1
|
|
20231201,104100,26386775,3980,3980,3980,3980,0
|
|
20231201,104000,26386775,3980,3980,3980,3980,0
|
|
20231201,103900,26386775,3980,3970,3980,3970,16
|
|
20231201,103800,26323240,3975,3970,3975,3970,371
|
|
20231201,103700,24848770,3970,3950,3970,3950,7
|
|
20231201,103600,24821080,3960,3960,3960,3960,0
|
|
20231201,103500,24821080,3960,3960,3960,3960,2
|
|
20231201,103400,24813160,3960,3960,3960,3960,701
|
|
20231201,103300,22037200,3960,3960,3960,3960,0
|
|
20231201,103200,22037200,3960,3960,3960,3960,0
|
|
20231201,103100,22037200,3960,3960,3960,3960,2
|
|
20231201,103000,22029280,3945,3945,3945,3945,0
|
|
20231201,102900,22029280,3945,3945,3945,3945,0
|
|
20231201,102800,22029280,3945,3945,3945,3945,0
|
|
20231201,102700,22029280,3945,3945,3945,3945,175
|
|
20231201,102600,21338905,3945,3945,3945,3945,0
|
|
20231201,102500,21338905,3945,3945,3945,3945,0
|
|
20231201,102400,21338905,3945,3945,3945,3945,0
|
|
20231201,102300,21338905,3945,3945,3945,3945,0
|
|
20231201,102200,21338905,3945,3945,3945,3945,0
|
|
20231201,102100,21338905,3945,3945,3945,3945,0
|
|
20231201,102000,21338905,3945,3945,3945,3945,2
|
|
20231201,101900,21331015,3940,3940,3940,3940,50
|
|
20231201,101800,21134015,3945,3945,3945,3945,0
|
|
20231201,101700,21134015,3945,3945,3945,3945,0
|
|
20231201,101600,21134015,3945,3945,3945,3945,0
|
|
20231201,101500,21134015,3945,3945,3945,3945,0
|
|
20231201,101400,21134015,3945,3945,3945,3945,0
|
|
20231201,101300,21134015,3945,3945,3945,3945,0
|
|
20231201,101200,21134015,3945,3945,3945,3945,0
|
|
20231201,101100,21134015,3945,3945,3945,3945,2
|
|
20231201,101000,21126125,3930,3930,3930,3930,453
|
|
20231201,100900,19345835,3935,3945,3945,3935,605
|
|
20231201,100800,16959870,3945,3945,3945,3945,0
|
|
20231201,100700,16959870,3945,3945,3945,3945,0
|
|
20231201,100600,16959870,3945,3945,3945,3945,0
|
|
20231201,100500,16959870,3945,3945,3945,3945,0
|
|
20231201,100400,16959870,3945,3945,3945,3945,0
|
|
20231201,100300,16959870,3945,3945,3945,3945,0
|
|
20231201,100200,16959870,3945,3945,3945,3945,0
|
|
20231201,100100,16959870,3945,3945,3945,3945,0
|
|
20231201,100000,16959870,3945,3945,3945,3945,1
|
|
20231201,095900,16955925,3945,3945,3945,3945,50
|
|
20231201,095800,16758675,3945,3945,3945,3945,1
|
|
20231201,095700,16754730,3945,3945,3945,3945,51
|
|
20231201,095600,16553535,3945,3945,3945,3945,0
|
|
20231201,095500,16553535,3945,3945,3945,3945,0
|
|
20231201,095400,16553535,3945,3935,3945,3935,5
|
|
20231201,095300,16533850,3935,3935,3935,3935,200
|
|
20231201,095200,15746850,3935,3935,3935,3935,0
|
|
20231201,095100,15746850,3935,3935,3935,3935,0
|
|
20231201,095000,15746850,3935,3935,3935,3935,2
|
|
20231201,094900,15738980,3920,3920,3920,3920,0
|
|
20231201,094800,15738980,3920,3920,3920,3920,0
|
|
20231201,094700,15738980,3920,3920,3920,3920,0
|
|
20231201,094600,15738980,3920,3920,3920,3920,0
|
|
20231201,094500,15738980,3920,3930,3930,3920,402
|
|
20231201,094400,14162805,3945,3945,3945,3945,0
|
|
20231201,094300,14162805,3945,3945,3945,3945,0
|
|
20231201,094200,14162805,3945,3930,3945,3925,114
|
|
20231201,094100,13714775,3930,3925,3930,3925,636
|
|
20231201,094000,11216535,3925,3925,3925,3925,377
|
|
20231201,093900,9736810,3925,3930,3930,3925,237
|
|
20231201,093800,8806275,3930,3930,3930,3925,103
|
|
20231201,093700,8401500,3930,3930,3930,3930,425
|
|
20231201,093600,6731250,3930,3930,3930,3930,141
|
|
20231201,093500,6177120,3930,3930,3930,3930,0
|
|
20231201,093400,6177120,3930,3930,3930,3930,55
|
|
20231201,093300,5960970,3930,3935,3935,3930,466
|
|
20231201,093200,4129035,3950,3950,3950,3950,55
|
|
20231201,093100,3911785,3950,3950,3950,3950,0
|
|
20231201,093000,3911785,3950,3950,3950,3950,0
|
|
20231201,092900,3911785,3950,3950,3950,3950,0
|
|
20231201,092800,3911785,3950,3950,3950,3950,0
|
|
20231201,092700,3911785,3950,3950,3950,3950,0
|
|
20231201,092600,3911785,3950,3950,3950,3950,5
|
|
20231201,092500,3892035,3950,3950,3950,3950,0
|
|
20231201,092400,3892035,3950,3950,3950,3950,0
|
|
20231201,092300,3892035,3950,3950,3950,3950,0
|
|
20231201,092200,3892035,3950,3950,3950,3950,0
|
|
20231201,092100,3892035,3950,3950,3950,3950,0
|
|
20231201,092000,3892035,3950,3950,3950,3950,0
|
|
20231201,091900,3892035,3950,3930,3950,3930,26
|
|
20231201,091800,3789835,3925,3930,3930,3925,150
|
|
20231201,091700,3200650,3925,3945,3945,3925,210
|
|
20231201,091600,2375445,3950,3950,3950,3950,260
|
|
20231201,091500,1348445,3960,3960,3960,3960,0
|
|
20231201,091400,1348445,3960,3960,3960,3960,0
|
|
20231201,091300,1348445,3960,3960,3960,3960,0
|
|
20231201,091200,1348445,3960,3960,3960,3960,20
|
|
20231201,091100,1269245,3960,3960,3960,3960,0
|
|
20231201,091000,1269245,3960,3950,3960,3950,118
|
|
20231201,090900,803045,3960,3950,3960,3950,53
|
|
20231201,090800,593685,3950,3950,3950,3950,1
|
|
20231201,090700,589735,3965,3965,3965,3965,0
|
|
20231201,090600,589735,3965,3965,3965,3965,0
|
|
20231201,090500,589735,3965,3965,3965,3965,50
|
|
20231201,090400,391485,3965,3965,3965,3965,0
|
|
20231201,090300,391485,3965,3965,3965,3965,1
|
|
20231201,090200,387520,3965,3965,3965,3965,0
|
|
20231201,090100,387520,3965,3965,3965,3965,26
|
|
20231201,090000,284430,3965,3950,3965,3950,72
|